Rivaldi_Prediction/data/featuSGD/US7475251036_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
2057,2000-02-04,68.71875,70.9375,67.5,70.9375,30028800.0,-0.012572968118545136,2.0985915492957745,0.7473684210526316,48.717948717948715,43.26593263142296,-2.4192594805411716,2.144389005475574,0.6130937167005044,-2.9973059445339345,43.2355466067213,3.4375,-2.3489413436375486,-1.2281250000000057,-13.367361419777936,10.911111419777917,-7.297743209888964,4.841493209888959,-15.482500000000002,70.50610820244329,17.88144008402675,6.069618209888962,2,-4.828125,7.6875,1.1875,7.6875,-6.15625,4,-0.030468394724874948,1.7379679144385027,69.59375,-1.7387387387387387,71.03125,-2.1748633879781423,68.03125,-0.030468394724874948
2058,2000-02-07,66.71875,67.625,65.125,67.21875,20868400.0,-0.02910413824465663,2.8095238095238093,0.22535211267605634,47.64890282131662,43.650119906795,-1.0488492565939396,3.680889251409141,2.6130937167005044,-0.9973059445339345,42.78384380154693,3.59375,-3.710043072930489,-2.8140625000000057,-14.791434171389554,9.163309171389542,-8.802748335694773,3.1746233356947684,-13.067225,17.95774647887324,-37.46288733406951,5.988685835694773,2,-3.3125,9.6875,3.1875,9.6875,-2.71875,0,-0.040749414519906324,2.0985915492957745,68.71875,1.7379679144385027,69.59375,-1.7387387387387387,71.03125,-0.040749414519906324
2059,2000-02-08,69.53125,69.8125,66.71875,66.75,21450800.0,0.042154566744730726,-1.1758241758241759,-5.5625,46.787041954328195,44.64032693988668,-5.1856096138234875,0.07219733898791958,-0.1994062832994956,-3.8098059445339345,42.184376957299484,3.09375,-5.016027454413404,0.5062499999999943,-10.478405865054839,11.490905865054835,-4.986077932527422,5.998577932527411,-15.472755499999998,49.647887323943664,-2.140300560842462,5.49232793252742,2,-6.125,6.875,0.375,6.875,-3.09375,1,-0.0714606741573034,2.8095238095238093,66.71875,2.0985915492957745,68.71875,1.7379679144385027,69.59375,-0.0714606741573034
2060,2000-02-09,66.65625,70.0,66.5,69.75,20141200.0,-0.0413483146067416,-1.055045871559633,-1.1123595505617978,40.25122883670126,44.49032393430124,-1.821166227120429,2.6446967979700986,2.6755937167005044,-0.9348059445339345,41.55947728638857,3.5,-5.518845575055877,-2.090625000000003,-13.016321638634679,8.83507163863468,-7.553473319317348,3.372223319317335,-12.19892539,17.253521126760564,-27.478076755875858,5.462848319317341,2,-3.25,3.578125,3.25,9.75,1.46875,2,-0.04735114861697143,-1.1758241758241759,69.53125,2.8095238095238093,66.71875,2.0985915492957745,68.71875,-0.04735114861697143
2061,2000-02-10,68.46875,68.5625,66.5,67.28125,15072200.0,0.02719174871073604,2.0,-0.3838383838383838,42.33226837060703,45.480474381505374,-2.577046083875885,0.8226911756932083,0.8630937167005044,-2.7473059445339345,40.90080726076643,2.0625,-5.952237892010999,-0.24531249999999716,-11.170169384375114,10.67954438437512,-5.707740942187556,5.2171159421875615,-13.620571882199997,57.52688172043011,16.347000558387435,5.4624284421875595,2,-3.421875,-1.25,1.4375,7.9375,-3.65625,3,-0.005933363760839749,-1.055045871559633,66.65625,-1.1758241758241759,69.53125,2.8095238095238093,66.71875,-0.005933363760839749
2062,2000-02-11,66.0,68.25,65.75,67.5390625,12419400.0,-0.03605659516202642,-1.4521072796934866,-1.2960526315789473,46.247818499127405,46.49103446165533,1.7568010779161654,3.0075439993655237,3.3318437167005044,-0.2785559445339345,40.23257296655503,2.71875,-4.958042776577955,-2.4359374999999943,-13.338663706483956,8.466788706483968,-7.887300603241968,3.0154256032419866,-10.768785444555995,17.94871794871795,-24.851867201256574,5.451363103241979,2,3.5625,1.15625,3.90625,10.40625,1.3125,4,-0.013731060606060552,2.0,68.46875,-1.055045871559633,66.65625,-1.1758241758241759,69.53125,-0.013731060606060552
2063,2000-02-14,63.5625,65.0,62.5,64.6875,23353600.0,-0.03693181818181823,1.8571428571428572,0.7309644670050761,39.41958887545344,45.702761240394004,4.698160845792074,5.186732576811451,5.769343716700504,2.1589440554660655,39.63908724134445,3.5,-4.1488674826112515,-4.540625000000006,-15.619163032349306,6.537913032349294,-10.079894016174649,0.9986440161746444,-7.955909735664875,14.166666666666666,-26.43250087679416,5.53926901617465,2,4.6875,3.59375,6.34375,12.84375,3.875,0,-0.015732546705997996,-1.4521072796934866,66.0,2.0,68.46875,-1.055045871559633,66.65625,-0.015732546705997996
2064,2000-02-15,63.3125,63.84375,60.03125,62.1796875,30036000.0,-0.003933136676499527,2.473309608540925,-1.0069444444444444,51.25786163522013,45.66592703727822,4.702983556571738,5.214291042201609,6.019343716700504,2.4089440554660655,39.09385420824096,3.8125,-2.286685501192096,-4.479687499999997,-15.737091405027144,6.7777164050271494,-10.108389452513563,1.1490144525135761,-7.338041540951579,32.9153605015674,-10.902784777220766,5.6287019525135715,2,3.703125,3.84375,6.59375,13.09375,8.75,1,0.010858835143139123,1.8571428571428572,63.5625,-1.4521072796934866,66.0,2.0,68.46875,0.010858835143139123
2065,2000-02-16,60.9375,65.75,60.5,62.6875,30052000.0,-0.03751233958538991,-3.0,-1.5448275862068965,51.17739403453689,45.98222819391552,6.141451687754696,6.972115558476673,8.394343716700504,4.7839440554660655,38.389727837582264,5.25,-1.215625871548113,-6.235937500000006,-17.575846411816215,5.103971411816204,-11.905891955908103,-0.5659830440919009,-4.602530710132548,10.622710622710622,-36.39867874010864,5.669954455908104,2,4.546875,5.578125,8.96875,15.46875,12.0625,2,0.09025641025641029,2.473309608540925,63.3125,1.8571428571428572,63.5625,-1.4521072796934866,66.0,0.09025641025641029
2066,2000-02-17,65.0,65.5,61.0,62.5625,34971600.0,0.06666666666666665,1.6181818181818182,-1.3928571428571428,62.41021548284118,47.50359116779246,1.5184864326085687,2.003225549138108,4.331843716700504,0.7214440554660655,37.64754960291151,4.5625,-1.1035656708996129,-1.5328125000000057,-11.732352830038323,8.666727830038305,-6.632582665019157,3.566957665019153,-8.311730095929896,60.45627376425855,8.343185586795009,5.099770165019156,2,0.015625,1.515625,4.90625,11.40625,9.46875,3,0.04807692307692313,-3.0,60.9375,2.473309608540925,63.3125,1.8571428571428572,63.5625,0.04807692307692313
2067,2000-02-18,67.25,69.375,65.875,66.0078125,42991600.0,0.034615384615384714,-3.6424870466321244,0.5096153846153846,55.64971751412429,48.392570578104426,-1.074791523243917,-1.1084196308109426,2.0818437167005044,-1.5285559445339345,36.602681639804175,4.375,-1.5642749396232034,1.2281250000000057,-7.595813079093887,10.052063079093898,-3.1838440395469405,5.640094039546952,-10.2154954940113,77.25752508361204,23.63569517352404,4.411969039546945,2,-2.234375,-0.734375,2.65625,9.15625,10.15625,4,-0.036245353159851335,1.6181818181818182,65.0,-3.0,60.9375,2.473309608540925,63.3125,-0.036245353159851335
2068,2000-02-22,65.28125,67.875,63.125,66.25,24472000.0,-0.02927509293680297,1.2518518518518518,-0.779874213836478,45.51020408163266,48.25069970336047,0.7471791873858677,0.5125026037291889,4.050593716700504,0.4401940554660655,35.61068777049517,4.75,-1.7634798923925104,-0.5031249999999972,-9.126096252629978,8.11984625262999,-4.8146106263149875,3.808360626314993,-7.907435584131072,56.187290969899664,6.694601501228476,4.311485626314993,2,-0.265625,1.234375,4.625,11.125,13.46875,1,0.03111536620392541,-3.6424870466321244,67.25,1.6181818181818182,65.0,-3.0,60.9375,0.03111536620392541
2069,2000-02-23,73.4375,73.75,65.375,66.6875,52349200.0,0.12494016275730013,1.271186440677966,-6.967741935483871,53.36244541484716,49.70750154537669,-7.595439716242836,-8.145028404808073,-4.105656283299496,-7.7160559445339345,34.202217700736675,8.46875,-1.7449707394466998,7.706249999999997,-0.7010277448438273,16.11352774484382,3.502611127578078,11.90988887242191,-15.731161872448453,97.64150943396226,51.239347275196664,4.203638872421913,2,-6.546875,-6.921875,-3.53125,2.96875,-0.8203125,2,-0.08170212765957452,1.2518518518518518,65.28125,-3.6424870466321244,67.25,1.6181818181818182,65.0,-0.08170212765957452
2070,2000-02-24,69.84375,71.125,67.5,68.4375,51715400.0,-0.04893617021276597,-1.2095238095238094,0.20833333333333334,50.32948929159802,50.59608164770901,-3.9135445951036303,-4.172028683844843,-0.5119062832994956,-4.1223059445339345,32.717632158255064,5.9375,-1.5749572688055764,3.7359375000000057,-4.701196385819031,12.173071385819043,-0.4826294429095128,7.954504442909524,-11.811538634999486,69.36274509803921,25.98986135627053,4.218566942909518,2,-2.953125,-3.328125,0.0625,6.5625,4.8125,3,0.03176733780760621,1.271186440677966,73.4375,1.2518518518518518,65.28125,-3.6424870466321244,67.25,0.03176733780760621
2071,2000-02-25,66.78125,71.0,66.6875,68.125,23405600.0,-0.04384787472035789,-4.63265306122449,-0.9555555555555556,47.58566978193146,50.744731790242795,-1.246692665135285,-0.6065437556366078,2.5505937167005044,-1.0598059445339345,31.19004796697835,4.3125,-1.634923615439078,0.3343749999999943,-7.599280305920274,8.268030305920263,-3.63245265296014,4.301202652960129,-8.429682862299494,34.411764705882355,-5.300553458995914,3.9668276529601356,2,0.109375,-0.265625,3.125,9.625,3.59375,4,0.0931211979410389,-1.2095238095238094,69.84375,1.271186440677966,73.4375,1.2518518518518518,65.28125,0.0931211979410389
2072,2000-02-28,71.625,73.75,68.75,68.75,36400800.0,0.072531586335985,-2.4782608695652173,-2.13953488372093,55.709090909090904,52.55467646064696,-5.820738809510104,-4.388058555042633,-2.2931562832994956,-5.9035559445339345,29.411085115920233,6.96875,-0.8989154902578207,4.360937500000006,-1.9263027046880836,10.648177704688102,1.217317397655961,7.50455760234405,-12.960464205053505,80.0,35.985306555075724,3.143620102344048,2,-4.734375,-5.109375,-1.71875,4.78125,1.6875,0,0.03970331588132625,-4.63265306122449,66.78125,-1.2095238095238094,69.84375,1.271186440677966,73.4375,0.03970331588132625
2073,2000-02-29,71.21875,74.0,69.125,73.0,31323400.0,-0.005671902268760909,1.578512396694215,-0.6195652173913043,52.08012326656394,52.646038864129615,-4.709491623033003,-3.5562186696880502,-1.8869062832994956,-5.4973059445339345,27.520719674108264,4.875,-0.41464128514611787,3.5687499999999943,-2.69319910382913,9.830699103829119,0.4377754480854321,6.6997245519145565,-12.247504920952437,67.7536231884058,23.441425017526328,3.130974551914564,2,-3.96875,-5.5625,-1.3125,5.1875,-0.59375,1,0.08688021061869233,-2.4782608695652173,71.625,-4.63265306122449,66.78125,-1.2095238095238094,69.84375,0.08688021061869233
2074,2000-03-01,69.5,70.65625,68.265625,70.25,20865400.0,-0.024133391838525697,2.06,0.42105263157894735,53.60824742268041,52.91613368503445,-2.258219086976027,-1.8148395287717278,-0.1681562832994956,-3.7785559445339345,26.546482206470856,2.953125,-0.07471730582591363,1.7765624999999972,-4.538437493488701,8.091562493488695,-1.3809374967443517,4.934062496744346,-10.228179822533392,38.46153846153847,-8.890325771214705,3.1574999967443476,3,-2.0,-5.609375,0.40625,6.90625,0.0625,2,0.13309352517985618,1.578512396694215,71.21875,-2.4782608695652173,71.625,-4.63265306122449,66.78125,0.13309352517985618
2075,2000-03-02,66.09375,69.5625,66.0,69.4375,20560800.0,-0.04901079136690645,-1.0176991150442478,4.458333333333333,47.103658536585364,51.21540513545047,2.1862728588455695,1.2675258768252888,3.2380937167005044,-0.3723059445339345,26.036541497406702,3.5625,0.8327883782034178,-1.3828125,-7.537342382587042,4.771717382587049,-4.460077441293521,1.694452441293521,-6.5273662260827265,1.171875,-43.03843781904981,3.0772649412935236,3,2.46875,-2.6875,3.8125,10.3125,10.03125,3,0.09869976359338062,2.06,69.5,1.578512396694215,71.21875,-2.4782608695652173,71.625,0.09869976359338062
2076,2000-03-03,65.9375,67.5,63.0,65.5,33932600.0,-0.0023640661938534313,1.5263157894736843,-0.1308411214953271,49.91922455573505,50.57868369562944,2.782055131366576,1.1971950255976935,3.3943437167005044,-0.2160559445339345,25.48669064601828,4.5,1.0611855102815468,-1.3562500000000028,-7.463009897635359,4.750509897635361,-4.409629948817681,1.6971299488176754,-6.082443901561071,26.704545454545453,-19.967312416166607,3.0533799488176805,3,2.5625,-2.53125,3.96875,10.46875,4.65625,4,0.13222748815165875,-1.0176991150442478,66.09375,2.06,69.5,1.578512396694215,71.21875,0.13222748815165875
2077,2000-03-06,66.625,69.0,64.0,64.75,23576200.0,0.010426540284360186,-1.962962962962963,4.285714285714286,54.145516074450086,51.538162805942484,2.231211188071285,0.3634269934358656,2.7068437167005044,-0.9035559445339345,24.80195451549956,5.0,1.535975517781921,-0.5640625000000057,-6.639671462060306,5.511546462060295,-3.601866981030156,2.4737419810301446,-6.487045023529852,32.95454545454545,-17.092502873691835,3.0378044810301494,3,1.875,-3.21875,3.28125,9.78125,2.09375,0,0.05628517823639778,1.5263157894736843,65.9375,-1.0176991150442478,66.09375,2.06,69.5,0.05628517823639778
2078,2000-03-07,64.0,67.375,63.75,67.25,21447000.0,-0.039399624765478425,1.0714285714285714,-1.7333333333333334,50.87440381558029,51.26171373935728,5.202445675395268,2.9242283632298722,5.331843716700504,1.7214440554660655,23.895791305056512,3.625,1.1298976756136625,-3.0531249999999943,-9.292494248443305,3.186244248443316,-6.172809624221657,0.06655962422166084,-3.584804123059257,13.061224489795919,-37.53550257689824,3.1196846242216556,3,4.5,1.046875,5.90625,12.40625,-1.4375,1,0.1455078125,-1.962962962962963,66.625,1.5263157894736843,65.9375,-1.0176991150442478,66.09375,0.1455078125
2079,2000-03-08,64.5625,65.8125,62.4921875,65.3125,22876000.0,0.0087890625,2.794642857142857,0.23076923076923078,54.833333333333336,51.76214085510565,3.6304113831607765,2.0768784872194317,4.769343716700504,1.1589440554660655,23.360123832402145,3.3203125,0.9317225371827078,-2.2421875,-8.461747418165984,3.9773724181659844,-5.351967459082999,0.8675924590829922,-3.875608040598074,29.2817679558011,-25.2820278800925,3.109779959082993,3,3.68359375,2.453125,5.34375,11.84375,-1.3125,2,0.09390125847047437,1.0714285714285714,64.0,-1.962962962962963,66.625,1.5263157894736843,65.9375,0.09390125847047437
2080,2000-03-09,63.5,64.625,62.375,63.59375,17427800.0,-0.01645692158760892,1.0869565217391304,0.125,47.82608695652174,51.78885387450457,4.133052724214053,3.0470184157618405,5.831843716700504,2.2214440554660655,22.781840424716133,2.25,1.2650255202068479,-3.1468749999999943,-9.540041196272142,3.2462911962721535,-6.343458098136068,0.04970809813607957,-2.5468458797861118,16.9811320754717,-35.315593863493284,3.1965830981360743,3,4.6875,3.515625,6.40625,12.90625,-10.90625,3,0.09547244094488194,2.794642857142857,64.5625,1.0714285714285714,64.0,-1.962962962962963,66.625,0.09547244094488194
2081,2000-03-10,68.0625,72.75,61.0,62.59375,83012800.0,0.0718503937007875,-1.7148014440433212,-58.333333333333336,51.103565365025474,51.27712881405286,-0.2554525905980256,-1.6311049220402225,1.2693437167005044,-2.3410559445339345,21.63634628703272,11.75,0.7615773573873668,1.4359374999999943,-4.935400296138198,7.8072752961381795,-1.7497313980691018,4.6216063980690905,5.9375,60.1063829787234,10.513993552874823,3.185668898069093,3,-0.5625,-1.046875,1.84375,8.34375,-9.625,4,0.11845730027548207,1.0869565217391304,63.5,2.794642857142857,64.5625,1.0714285714285714,64.0,0.11845730027548207
2082,2000-03-13,65.09375,68.0,63.5625,64.1875,35140400.0,-0.04361799816345269,-3.1159420289855073,0.1657142857142857,49.75206611570248,51.01845579729047,1.8879481262621738,1.3347007673441453,4.238093716700504,0.6276940554660655,20.354364468453667,4.5,0.5459582204935884,-1.4874999999999972,-7.890412320515523,4.915412320515529,-4.68895616025776,1.7139561602577658,8.646249999999995,34.840425531914896,-13.34282517364975,3.201456160257763,3,1.78125,1.921875,4.8125,11.3125,-9.0,0,0.08449351896303403,-1.7148014440433212,68.0625,1.0869565217391304,63.5,2.794642857142857,64.5625,0.08449351896303403
2083,2000-03-14,62.5625,67.0,62.5,66.0625,24239800.0,-0.038886221795487286,-1.4827586206896552,-3.8620689655172415,33.10679611650485,48.74051676327096,3.4220447267432093,3.9918565847890477,6.769343716700504,3.1589440554660655,18.726898108508284,4.5,0.6170817418609857,-3.96875,-10.485523650802094,2.5480236508020937,-7.227136825401047,-0.7103631745989532,10.922699999999992,13.297872340425531,-27.446596837690375,3.2583868254010477,3,4.3125,4.453125,7.34375,13.84375,-5.1875,1,0.09840159840159846,-3.1159420289855073,65.09375,-1.7148014440433212,68.0625,1.0869565217391304,63.5,0.09840159840159846
2084,2000-03-15,64.0,66.5,62.75,63.0,31392000.0,0.022977022977022976,-4.0,-0.2857142857142857,40.27055150884496,47.981282649077585,1.254218391401423,2.7494699776556217,5.331843716700504,1.7214440554660655,16.781334627029896,3.9375,-0.09981606549705191,-2.565624999999997,-9.017843738134644,3.88659373813465,-5.7917343690673135,0.6604843690673263,9.235495999999998,25.53191489361702,-11.113659193277577,3.2261093690673226,3,2.875,3.015625,5.90625,12.40625,-9.25,2,-0.0224609375,-1.4827586206896552,62.5625,-3.1159420289855073,65.09375,-1.7148014440433212,68.0625,-0.0224609375
2085,2000-03-16,66.4375,67.0,63.25,65.21875,23705600.0,0.0380859375,2.2,1.21875,49.41551540913922,47.92531496612249,-1.262117999831375,0.7854115349156245,2.4835466531694266,-0.7160559445339345,15.066380213209113,3.75,-0.5896275567298801,-0.40312500000000284,-6.289343991267387,5.483093991267388,-3.346234495633695,2.539984495633689,6.553286079999992,46.27659574468085,8.962284563381814,2.9431094956336947,3,0.4375,0.578125,3.46875,9.96875,-16.625,3,-0.047977422389463786,-4.0,64.0,-1.4827586206896552,62.5625,-3.1159420289855073,65.09375,-0.047977422389463786
2086,2000-03-17,68.125,68.75,66.3125,66.375,31121600.0,0.02539981185324547,-1.6,1.435897435897436,43.33333333333333,46.723961328220625,-2.9130249691489496,-0.6914166784742832,0.48705789461223503,-2.4035559445339345,13.342713649252403,2.4375,-1.0278550099607031,1.1281249999999972,-4.7181408178667255,6.97439081786672,-1.7950079089333713,4.051257908933366,4.6259703583999965,90.0,55.685704101761424,2.923132908933362,3,-1.25,-1.109375,-1.3046875,8.28125,-15.65625,4,-0.2279816513761468,2.2,66.4375,-4.0,64.0,-1.4827586206896552,62.5625,-0.2279816513761468
2087,2000-03-20,64.8125,67.96875,64.0,67.15625,18187800.0,-0.04862385321100915,1.0,-1.3392857142857142,39.01393354769561,45.40613129845567,0.1288880403526207,2.5603809419686456,3.7096548967948593,0.9089440554660655,12.23736275937143,4.125,-0.9895229937015841,-2.0625,-7.987642958523992,3.8626429585239848,-5.025071479261996,0.9000714792619959,7.703450951232,37.0,6.629879704326829,2.9625714792619924,3,2.0625,2.203125,1.3203125,11.59375,-16.1875,0,-0.09836065573770492,-1.6,68.125,2.2,66.4375,-4.0,64.0,-0.09836065573770492
2088,2000-03-21,67.3125,67.5,62.875,63.875,18525200.0,0.03857280617164904,1.4262295081967213,-1.4666666666666666,46.34655532359081,44.46315596403983,-2.0694440366894753,0.23226815242563248,0.9867663418786066,-1.5910559445339345,10.836855726559477,4.625,-1.0253249418420438,0.3359375,-5.543640608465921,6.215515608465914,-2.6038515542329606,3.2757265542329606,4.973131932207366,76.04166666666666,44.76613174004449,2.9397890542329574,3,-0.4375,-0.296875,1.046875,9.09375,-15.5625,1,-0.16666666666666663,1.0,64.8125,-1.6,68.125,2.2,66.4375,-0.16666666666666663
2089,2000-03-22,67.4375,67.875,65.25,66.84375,19331800.0,0.0018570102135562205,2.574468085106383,0.17272727272727273,52.52051582649473,44.9847591718146,-1.9486601421823622,-0.3850247382534633,0.4846195635661843,-1.7160559445339345,10.371355331860316,2.625,-1.31146327522751,0.7609374999999972,-4.283571426793472,5.805446426793466,-1.7613169633967374,3.2831919633967317,4.622419293563212,77.6595744680851,40.81735304827761,2.5222544633967345,3,-0.5625,-0.421875,0.265625,8.96875,-13.21875,2,-0.1492122335495829,1.4262295081967213,67.3125,1.0,64.8125,-1.6,68.125,-0.1492122335495829
2090,2000-03-23,72.0625,72.3125,66.125,66.28125,42424400.0,0.06858202038924932,-1.0307692307692307,9.736842105263158,59.83935742971887,45.955402734558305,-5.846121229178351,-5.0965832451087465,-4.230783287022476,-6.3410559445339345,9.978039969808226,6.1875,-1.1341426665069179,5.275000000000006,-0.1462969413522046,10.696296941352209,2.5643515293239005,7.985648470676111,-11.0625,97.35099337748345,56.77984164059414,2.710648470676103,3,-4.65625,-4.8125,-4.9765625,4.34375,-17.1875,3,-0.24024284475281876,2.574468085106383,67.4375,1.4262295081967213,67.3125,1.0,64.8125,-0.24024284475281876
2091,2000-03-24,73.0,76.2109375,71.1875,71.75,50165800.0,0.013009540329575131,-3.2302631578947367,0.21621621621621623,60.1593625498008,47.111769005013684,-6.71582259580947,-5.843923282876716,-5.149920148244547,-7.2785559445339345,9.697356698006848,5.0234375,-1.128516789311206,5.901562499999997,-0.19012574770570723,11.993250747705702,2.855718376147138,8.947406623852856,-11.77375,75.92267135325132,32.96753444065406,3.0458441238528526,3,-3.64453125,-4.39453125,-7.0,3.40625,-16.15625,4,-0.31763698630136983,-1.0307692307692307,72.0625,2.574468085106383,67.4375,1.4262295081967213,67.3125,-0.31763698630136983
2092,2000-03-27,74.46875,78.0,73.25,73.84375,37870000.0,0.020119863013698724,-4.241379310344827,0.5,67.3216132368149,50.913415351714804,-7.504004268889844,-7.47178542469743,-6.661441330680034,-8.747305944533935,9.986649495998195,5.0,-0.6479752143941369,7.228125000000006,0.5838785029804399,13.872371497019579,3.9060017514902228,10.550248248509789,-12.6431125,76.65289256198346,28.68056211117087,3.3221232485097865,3,-4.09375,-4.96875,-8.703125,1.9375,-19.0,0,-0.2954259336970205,-3.2302631578947367,73.0,-1.0307692307692307,72.0625,2.574468085106383,67.4375,-0.2954259336970205
2093,2000-03-28,77.40625,78.5,73.5,74.875,41268000.0,0.03944607637431807,1.119205298013245,4.05,69.70278044103547,54.183663010847084,-9.068094972487529,-10.458161042522647,-9.565140649119712,-11.684805944533935,10.363571539363589,5.0,-0.5409269089236801,9.856250000000003,1.971638071492876,17.74086192850713,5.9139440357464395,13.798555964253566,-14.610150750000003,91.74528301886792,39.69817051740267,3.942305964253562,3,-6.71875,-7.65625,-11.640625,-1.0,-24.0625,1,-0.37182075090835687,-4.241379310344827,74.46875,-3.2302631578947367,73.0,-1.0307692307692307,72.0625,-0.37182075090835687
2094,2000-03-29,78.75,81.28125,76.09375,79.125,50245600.0,0.017359709325797335,1.2133333333333334,-0.14814814814814814,73.19391634980988,56.82570755981048,-9.05137425995676,-11.671812546373133,-10.836615007569122,-13.028555944533935,10.784146392341542,5.1875,-0.07455863748793945,10.737499999999997,1.4168593511356704,20.058140648864324,6.077179675567834,15.39782032443216,-14.697588690000003,83.29896907216495,25.708494423804886,4.660320324432164,3,-6.671875,-7.609375,-12.984375,-2.34375,-23.875,2,-0.34285714285714286,1.119205298013245,77.40625,-4.241379310344827,74.46875,-3.2302631578947367,73.0,-0.34285714285714286
2095,2000-03-30,72.6171875,78.625,69.625,75.9375,41385600.0,-0.07787698412698407,1.0700808625336926,8.854166666666666,56.611476525289184,58.301056803361135,-2.1789253900061425,-5.2967915504964935,-4.8232001550826595,-6.8957434445339345,10.38660503163633,9.125,1.1775501787768263,4.278515624999997,-5.214383755388212,13.771415005388207,-0.4679340651941004,9.024965315194102,-6.841892321000003,25.67024128686327,-30.296542357074944,4.746449690194104,3,-0.5390625,-1.4765625,-5.9140625,3.7890625,-21.1171875,3,-0.25336202259279184,1.2133333333333334,78.75,1.119205298013245,77.40625,-4.241379310344827,74.46875,-0.25336202259279184
2096,2000-03-31,74.65625,76.75,72.5,74.90625,34407000.0,0.02807961269499737,1.1587301587301588,0.07529411764705882,64.26573426573427,61.10681243869877,-3.569468430891689,-7.008505985604543,-7.105498583984939,-8.934805944533935,9.545837204546551,4.25,2.1562955232516288,5.881640625000003,-3.941985519559992,15.705266769559998,0.9698275527200053,10.79345369728,-7.330359338899996,43.16353887399464,-14.83630645283413,4.911813072279996,3,-2.578125,-3.515625,-7.953125,1.75,-22.15625,4,-0.2649644202595228,1.0700808625336926,72.6171875,1.2133333333333334,78.75,1.119205298013245,77.40625,-0.2649644202595228
2097,2000-04-03,70.375,76.0,69.03125,74.34375,26965400.0,-0.05734616994558395,-1.0938967136150235,15.875,61.07665042091271,62.74348967173453,1.7699270709389339,-2.5633341661033597,-3.111166224497822,-4.6535559445339345,8.743955857005115,6.96875,2.5769435273626584,1.4128906250000028,-8.381087655672928,11.206868905672934,-3.48409851533647,6.3098797653364755,-1.6535734050099933,10.96938775510204,-50.50859530784738,4.8969891403364665,4,2.890625,0.765625,-3.671875,6.03125,-21.71875,0,-0.19227353463587926,1.1587301587301588,74.65625,1.0700808625336926,72.6171875,1.2133333333333334,78.75,-0.19227353463587926
2098,2000-04-04,73.3125,73.75,62.0,70.9375,42759000.0,0.04174067495559508,6.230769230769231,-0.5984251968503937,62.66468338291543,63.87061940022571,-0.2536415394577318,-5.025029210521836,-6.067595940395961,-7.5910559445339345,8.265589965527099,11.75,3.1847580046908774,3.884765625,-5.800782877241204,13.570314127241204,-0.958008626120602,8.727539876120602,7.96875,58.6709886547812,-7.05014700577469,4.8427742511206,4,-1.671875,-2.171875,-6.609375,3.09375,-23.65625,1,-0.24339300937766406,-1.0938967136150235,70.375,1.1587301587301588,74.65625,1.0700808625336926,72.6171875,-0.24339300937766406
2099,2000-04-05,70.625,72.5,68.5625,70.375,23548800.0,-0.036658141517476595,-1.032258064516129,0.10526315789473684,55.656395103419165,63.40584580841464,3.2783032102606597,-1.960573963362549,-3.57470814074496,-4.9035559445339345,7.572167714134581,4.75,4.224664528626562,0.8941406250000057,-8.526129017354265,10.314410267354276,-3.8159941961771295,5.604275446177141,10.270624999999995,51.8796992481203,-15.62766079445619,4.710134821177136,4,1.015625,0.515625,-4.171875,5.78125,-21.625,2,-0.24469026548672568,6.230769230769231,73.3125,-1.0938967136150235,70.375,1.1587301587301588,74.65625,-0.24469026548672568
2100,2000-04-06,69.5625,71.5,68.5,70.6875,16193600.0,-0.015044247787610598,1.1818181818181819,-4.5,51.975096607986266,62.4964829259908,4.41295391407435,-0.4433287659914811,-2.3302795025176692,-3.8410559445339345,6.82668670522749,3.0,4.861844116531216,-0.47148437500000284,-9.426213459682359,8.483244709682353,-4.948848917341181,4.005880167341175,10.955212500000002,51.271186440677965,-12.837837277869667,4.47736454234118,4,2.078125,1.578125,-3.8671875,6.84375,-17.40625,3,-0.211141060197664,-1.032258064516129,70.625,6.230769230769231,73.3125,-1.0938967136150235,70.375,-0.211141060197664
2101,2000-04-07,76.125,76.375,70.0,70.9375,31462600.0,0.09433962264150941,1.2417582417582418,-4.611111111111111,64.2688214426488,62.15728383775012,-1.8546881813515625,-6.715124295958276,-8.556292873975167,-10.403555944533935,7.240091435926958,6.8125,5.49305327016711,5.687890624999994,-3.612393434565547,14.988174684565529,1.0377485952172236,10.338032654782765,4.022358249999996,98.26086956521739,29.453612104819754,4.650142029782768,4,-4.484375,-4.984375,-10.140625,0.28125,-21.78125,4,-0.3234811165845649,1.1818181818181819,69.5625,-1.032258064516129,70.625,6.230769230769231,73.3125,-0.3234811165845649
2102,2000-04-10,70.59375,75.90625,70.125,75.6875,20188800.0,-0.07266009852216748,1.0903954802259888,-0.9819277108433735,53.844745514463575,60.39527995701991,3.4297644468237536,-0.7912700219682165,-2.593769538147484,-4.8723059445339345,7.675837071966756,6.0,5.38513596754558,-0.11835937499999716,-9.072195881988051,8.835477131988057,-4.595277628494017,4.358558878494023,9.190661085000002,59.78260869565217,-7.7745477299420855,4.476918253494025,4,1.046875,0.546875,-4.640625,5.8125,-19.015625,0,-0.25630810092961487,1.2417582417582418,76.125,1.1818181818181819,69.5625,-1.032258064516129,70.625,-0.25630810092961487
2103,2000-04-11,68.71875,73.75,66.96875,67.75,22864800.0,-0.026560424966799445,-4.3580246913580245,-0.1901840490797546,51.4421385860007,57.97841576104111,4.4062072710182605,1.6533569760148765,-0.5653473582394781,-2.9973059445339345,8.207533946095118,6.78125,5.138386817883614,-2.3011718749999943,-10.463673063529981,5.861329313529993,-6.382422469264995,1.7800787192650063,10.709972863299996,18.6046511627907,-45.70522805899736,4.081250594264995,4,1.59375,2.421875,-2.765625,7.6875,-20.25,1,-0.2919508867667121,1.0903954802259888,70.59375,1.2417582417582418,76.125,1.1818181818181819,69.5625,-0.2919508867667121
2104,2000-04-12,62.5625,70.5,62.5,68.96875,31838800.0,-0.08958617553433379,-1.4497607655502391,-6.612903225806452,39.66337980278817,56.095293902985446,8.967849918499383,8.112313827784476,5.529873811818007,3.1589440554660655,9.009073617666747,8.0,4.339602849732088,-8.385546875000003,-16.828804953786317,0.05771120378631167,-12.607175914393167,-4.1639178356068385,16.517648406034,0.45045045045045046,-57.214632870125634,4.221629039393157,4,6.8125,8.578125,4.2109375,13.84375,-17.96875,2,-0.20629370629370625,-4.3580246913580245,68.71875,1.0903954802259888,70.59375,1.2417582417582418,76.125,-0.20629370629370625
2105,2000-04-13,63.25,67.8125,61.5,64.0,30230600.0,0.01098901098901095,-1.9705882352941178,0.11707317073170732,39.33333333333333,53.325027132718674,7.61240592974589,7.561449789495924,4.69136174637616,2.4714440554660655,10.00494155464482,6.3125,3.1055361423559305,-7.538671875000006,-16.447895574944255,1.3705518249442434,-11.99328372497213,-3.084060025027881,15.488545437913317,11.76470588235294,-41.79021959387124,4.454611849972124,4,5.6875,7.890625,4.380859375,13.15625,-19.03125,3,-0.22529644268774707,-1.4497607655502391,62.5625,-4.3580246913580245,68.71875,1.0903954802259888,70.59375,-0.22529644268774707
2106,2000-04-14,52.59375,65.375,51.5,61.5,66002600.0,-0.1684782608695652,-1.5014084507042254,11.875,30.074010816965554,49.88028939894677,16.550429216578124,17.912880735375452,15.11600159483028,13.127694055466065,11.239396257007067,13.875,1.2268449966738046,-17.418359374999994,-29.461499512774793,-5.3752192372251955,-23.439929443887394,-11.396789306112595,25.45525362039679,4.481434058898848,-44.245272575965764,6.021570068887401,4,11.34375,13.796875,15.0078125,23.8125,-12.90625,4,-0.008318478906714222,-1.9705882352941178,63.25,-1.4497607655502391,62.5625,-4.3580246913580245,68.71875,-0.008318478906714222
2107,2000-04-17,58.4375,58.71875,49.0625,49.21875,64758800.0,0.11111111111111116,-1.0262295081967212,-1.0350877192982457,33.59015950256827,46.64978674557486,9.87358065277489,12.192141150208442,9.13197921021478,7.2839440554660655,12.742940952267753,9.65625,0.48589416585402034,-11.255859375,-24.183434383298646,1.6717156332986463,-17.719646879149323,-4.792071870850677,18.018563403172976,37.9746835443038,-5.091092767301774,6.463787504149324,4,4.28125,6.734375,8.8203125,17.96875,-20.0625,0,-0.07005347593582889,-1.5014084507042254,52.59375,-1.9705882352941178,63.25,-1.4497607655502391,62.5625,-0.07005347593582889
2108,2000-04-18,56.09375,60.625,53.5,57.7578125,44492400.0,-0.0401069518716578,-1.0798175598631699,-0.1805084745762712,30.733457347860764,43.880571439401706,10.636537194558542,14.390104622339209,11.369805975323018,9.627694055466065,13.963746014344572,7.125,-0.8756064841237787,-13.038671875000006,-27.305440736408627,1.228096986408623,-20.172056305704317,-5.905287444295695,18.170828330919136,32.798833819241985,-4.9638281601008885,7.133384430704314,4,6.625,9.078125,10.8515625,20.3125,-21.59375,1,-0.08050139275766022,-1.0262295081967212,58.4375,-1.5014084507042254,52.59375,-1.9705882352941178,63.25,-0.08050139275766022
2109,2000-04-19,57.375,62.9375,56.5,59.625,59833800.0,0.022841225626740957,-2.21875,1.352112676056338,35.87255611875453,42.09140027393153,8.133436664122286,12.98193532151069,9.904667916636782,8.346444055466065,15.167545724975525,6.84375,-1.882778033450208,-11.254296874999994,-26.452079323765034,3.943485573765045,-18.853188099382507,-3.6554056506174746,14.873412064445603,44.333333333333336,4.832820413694627,7.598891224382518,4,5.34375,7.796875,9.5703125,19.03125,-24.34375,2,-0.15522875816993464,-1.0798175598631699,56.09375,-1.0262295081967212,58.4375,-1.5014084507042254,52.59375,-0.15522875816993464
2110,2000-04-20,54.75,59.25,53.25,57.96875,38979800.0,-0.04575163398692805,1.0756756756756756,1.4305555555555556,31.747851002865332,38.47795911395558,9.427747673249897,15.013156903556904,12.404169778347395,10.971444055466065,16.285821855994385,6.0,-3.3766662985007514,-13.013671875,-29.31983263643474,3.2924888864347395,-21.16675225571737,-4.86059149428263,15.643539099289953,34.86590038314176,-3.998953759441875,8.153080380717368,4,7.734375,10.421875,12.1953125,21.65625,-16.5625,3,-0.1855022831050228,-2.21875,57.375,-1.0798175598631699,56.09375,-1.0262295081967212,58.4375,-0.1855022831050228
2111,2000-04-24,49.8125,52.0,46.125,51.5,64246400.0,-0.09018264840182644,3.372093023255814,0.5242718446601942,31.37032842582107,35.98080165966197,11.443736096878126,19.103905673170658,17.097778726932177,15.908944055466065,17.019601001959618,8.625,-4.601912966958928,-16.791796875000003,-34.744507304200596,1.1609135542005902,-25.768152089600306,-7.815441660399706,18.87455597134675,21.933085501858738,-19.615161266279987,8.976355214600298,4,10.125,13.890625,17.1328125,26.59375,-16.625,0,-0.11229611041405274,1.0756756756756756,54.75,-2.21875,57.375,-1.0798175598631699,56.09375,-0.11229611041405274
2112,2000-04-25,52.46875,54.15625,50.75,52.25,47791400.0,0.05332496863237135,-1.116504854368932,-0.12962962962962962,31.01878201479795,33.71153981841722,6.644854038468601,15.510178175406296,14.303062395158236,13.252694055466065,17.35129048313552,4.34375,-5.631413202640054,-13.035546874999994,-31.643344721658167,5.572250971658178,-22.33944579832908,-3.731647951670908,13.96210037421207,37.732342007434944,-1.5818335576414029,9.303898923329086,4,5.84375,11.234375,14.4765625,17.765625,-17.96875,1,-0.24359737939249548,3.372093023255814,49.8125,1.0756756756756756,54.75,-2.21875,57.375,-0.24359737939249548
2113,2000-04-26,48.625,52.625,48.5,52.46875,31038600.0,-0.07325789160214413,-1.015267175572519,-17.571428571428573,30.37904124860647,32.67994664573036,8.200979324324706,18.010564017998675,18.03940640943236,17.096444055466065,17.695298525317614,4.125,-8.025936147091414,-15.440234375000003,-34.61546140617652,3.734992656176516,-25.027847890588262,-5.8526208594117435,15.775265336790866,14.869888475836431,-21.91072328166205,9.587613515588261,4,8.34375,15.078125,18.3203125,18.59375,-12.28125,2,-0.2107969151670951,-1.116504854368932,52.46875,3.372093023255814,49.8125,1.0756756756756756,54.75,-0.2107969151670951
2114,2000-04-27,51.75,52.0,47.25,47.4375,41750800.0,0.06426735218509005,-1.0266666666666666,-1.1219512195121952,34.67741935483872,32.16262287034208,3.778255553990469,13.448594317040943,14.849158198254543,13.971444055466065,17.661758127095695,4.75,-9.629411818849952,-10.965234375000001,-29.581000086164096,7.650531336164093,-20.273117230582045,-1.6573515194179578,10.822738803111783,42.857142857142854,7.582758413620461,9.307882855582045,4,4.0,11.953125,15.1953125,15.40625,-18.125,3,-0.33333333333333337,-1.015267175572519,48.625,-1.116504854368932,52.46875,3.372093023255814,49.8125,-0.33333333333333337
2115,2000-04-28,54.21875,55.0,52.25,52.9375,31301200.0,0.04770531400966194,-1.0705882352941176,0.2971014492753623,29.72816657027184,32.12419573182055,-0.11879248775254325,10.045863087173885,12.419066863610283,11.502694055466065,18.854069404914746,3.25,-11.062678709618503,-7.576562500000001,-25.948815192490144,10.795690192490142,-16.76268884624507,1.6095638462450665,6.709214922800605,91.19718309859155,61.25092858449068,9.18612634624507,4,0.3125,9.484375,12.7265625,12.9375,-19.78125,4,-0.3907780979827089,-1.0266666666666666,51.75,-1.015267175572519,48.625,-1.116504854368932,52.46875,-0.3907780979827089
2116,2000-05-01,54.875,55.96875,53.625,54.8125,22545000.0,0.012103746397694515,1.0833333333333333,0.04878048780487805,34.0114431023522,32.17100502068543,-0.4664712512174489,8.254899653212007,11.678931714771664,10.846444055466065,20.042613180252044,2.34375,-11.456918606767978,-5.931249999999999,-23.500574624559675,11.638074624559671,-14.71591231227984,2.8534123122798363,4.572668430520544,87.45519713261649,58.751501561994175,8.784662312279835,5,-0.34375,8.828125,12.453125,12.28125,-17.53125,0,-0.3041002277904328,-1.0705882352941176,54.21875,-1.0266666666666666,51.75,-1.015267175572519,48.625,-0.3041002277904328
2117,2000-05-02,56.84375,60.0,55.0625,55.40625,52975000.0,0.03587699316628701,-3.6470588235294117,23.0,37.94416243654822,32.972194474984036,-3.0006161698339042,5.502564735322608,9.574908760417031,8.877694055466065,21.64524654287956,5.125,-11.908587864668682,-3.285937500000003,-20.338310325994385,13.76643532599438,-11.812123912997194,5.240248912997188,-10.71875,75.24509803921569,43.394134547931415,8.52618641299719,5,-2.3125,6.859375,12.13671875,9.671875,-18.125,1,-0.4161627267729522,1.0833333333333333,54.875,-1.0705882352941176,54.21875,-1.0266666666666666,51.75,-0.4161627267729522
2118,2000-05-03,55.46875,57.0,54.0625,55.8125,32021800.0,-0.024189114898295783,1.160919540229885,-0.2391304347826087,42.02389318341532,33.65567637105746,-1.926151180006464,5.767938583254413,10.859337557812523,10.252694055466065,22.22158344198453,2.9375,-10.852440168262305,-3.768749999999997,-19.750575615367012,12.213075615367018,-11.759662807683497,4.22216280768351,-9.066249999999997,64.4607843137255,27.454866354303014,7.9909128076835065,5,-2.40625,8.234375,14.46875,11.046875,-15.9375,2,-0.37802816901408454,-3.6470588235294117,56.84375,1.0833333333333333,54.875,-1.0705882352941176,54.21875,-0.37802816901408454
2119,2000-05-04,53.34375,56.125,52.84375,55.4296875,20103200.0,-0.03830985915492957,-1.1265822784810127,6.068181818181818,39.21034717494895,34.48484261240008,-0.4840196727250188,6.884880413898053,12.604265743588513,12.377694055466065,22.88312963516771,3.28125,-10.444300675632874,-5.029687500000001,-20.270685638569205,10.211310638569195,-12.6501865692846,2.5908115692845968,-6.6693,14.112903225806454,-25.00827840569538,7.620499069284599,5,-0.28125,10.359375,16.875,13.171875,-12.5,3,-0.31868775629759816,1.160919540229885,55.46875,-3.6470588235294117,56.84375,1.0833333333333333,54.875,-0.31868775629759816
2120,2000-05-05,54.875,55.6875,52.5,52.65625,15971000.0,0.02870533099004091,-1.5185185185185186,-1.0636704119850187,53.10110450297366,36.89937328763926,-2.2302034655749736,4.42366494334469,10.818755959627083,10.846444055466065,23.586205471029505,3.1875,-9.593022303174791,-2.7640625000000014,-17.125017810067803,11.5968928100678,-9.944540155033906,4.416415155033903,-7.9340389999999985,31.666666666666664,-11.347268438062606,7.1804776550339025,5,-1.25,7.5,16.734375,12.171875,-14.1875,4,-0.3872437357630979,-1.1265822784810127,53.34375,1.160919540229885,55.46875,-3.6470588235294117,56.84375,-0.3872437357630979
2121,2000-05-08,51.5,53.859375,51.40625,53.25,16030200.0,-0.06150341685649208,-1.532258064516129,-0.7887323943661971,39.89071038251366,37.885143106274334,1.5749660588068295,6.175870954095117,13.99376472821072,14.221444055466065,25.341864718110152,3.46875,-9.37961158985032,-4.907812499999999,-16.563076498088307,6.747451498088303,-10.73544449904415,0.9198194990441522,-4.297858220000002,1.090909090909091,-40.802328850192396,5.827631999044152,5,2.125,9.9375,20.109375,15.546875,-16.25,0,-0.3313106796116505,-1.5185185185185186,54.875,-1.1265822784810127,53.34375,1.160919540229885,55.46875,-0.3313106796116505
2122,2000-05-09,52.5,53.9375,51.0,52.25,23062400.0,0.01941747572815533,-1.1363636363636365,-0.14285714285714285,44.54976303317536,39.45966774900421,0.6480102401840853,3.9535294141233663,12.645117767883207,13.221444055466065,27.211568155111966,2.9375,-8.661697285303873,-3.003124999999997,-12.659599086141256,6.653349086141262,-7.8313620430706266,1.8251120430706322,-5.0419010556,25.0,-17.298255614672193,4.828237043070631,5,1.125,8.75,19.109375,14.546875,-21.78125,1,-0.28869047619047616,-1.532258064516129,51.5,-1.5185185185185186,54.875,-1.1265822784810127,53.34375,-0.28869047619047616
2123,2000-05-10,48.65625,52.0,48.5,51.125,34484800.0,-0.07321428571428568,-1.5168539325842696,-9.875,37.73087071240105,39.79894012206669,5.025102426210346,6.553166330711882,16.10146440711857,17.065194055466065,28.75118457793524,4.0,-7.591600288395455,-5.84375,-13.724804481276237,2.0373044812762373,-9.784277240638119,-1.9032227593618813,-0.9473130344879976,2.0491803278688523,-38.339637765014416,3.9405272406381178,5,5.59375,12.59375,23.546875,18.390625,-15.78125,2,-0.20423892100192675,-1.1363636363636365,52.5,-1.532258064516129,51.5,-1.5185185185185186,54.875,-0.20423892100192675
2124,2000-05-11,49.65625,50.625,47.5,50.375,32332200.0,0.020552344251766108,4.128205128205129,0.2911392405063291,42.488479262672804,41.21675264344458,4.131323440526643,4.781854436913697,14.773102642533416,16.065194055466065,29.728544881530027,3.125,-6.6354721497585984,-4.198437499999997,-11.382583599636561,2.985708599636567,-7.790510549818279,-0.6063644501817151,10.34375,26.33587786259542,-14.142180772860169,3.592073049818284,5,4.09375,11.59375,21.734375,17.390625,-17.0625,3,-0.20390182504719945,-1.5168539325842696,48.65625,-1.1363636363636365,52.5,-1.532258064516129,51.5,-0.20390182504719945
2125,2000-05-12,49.0,51.25,48.75,50.875,17078000.0,-0.013215859030836996,-1.105263157894737,2.608695652173913,48.628691983122366,42.840891407974595,4.4359287795782905,4.549023095077565,15.1964055060904,16.721444055466065,30.559598006337264,2.5,-5.281250648782361,-4.142187499999999,-10.129889912522138,1.845514912522141,-7.136038706261068,-1.1483362937389288,10.75,23.300970873786408,-18.71643119156545,2.9938512062610694,5,4.75,12.25,22.390625,18.046875,-17.53125,4,-0.16645408163265307,4.128205128205129,49.65625,-1.5168539325842696,48.65625,-1.1363636363636365,52.5,-0.16645408163265307
2126,2000-05-15,52.15625,52.25,48.3125,49.15625,21605400.0,0.06441326530612246,1.4705882352941178,-1.6,49.481327800829874,44.12279867067256,0.9537660518785529,1.4317212362372516,11.844118580250935,13.565194055466065,30.128571631978225,3.9375,-4.282593427433433,-0.9640624999999972,-6.963386577881586,5.035261577881592,-3.963724538940788,2.0355995389407937,7.348750000000003,72.33009708737865,28.540868333279036,2.9996620389407935,5,0.09375,9.09375,19.234375,14.890625,-19.90625,0,-0.21989215098861592,-1.105263157894737,49.0,4.128205128205129,49.65625,-1.5168539325842696,48.65625,-0.21989215098861592
2127,2000-05-16,54.34375,54.5,52.5,52.6796875,23164200.0,0.04194128220491322,1.023715415019763,0.5546875,60.04390779363337,46.125022516252336,-1.8166976598277245,-1.1364645036111938,9.459795168034006,11.377694055466065,29.23662448691035,2.34375,-3.1176250133288193,1.4281250000000014,-4.065370705449482,6.9216207054494845,-1.3186228527247366,4.174872852724739,4.921150000000004,97.76785714285714,48.24183730138008,2.746747852724741,5,-2.53125,6.671875,17.046875,12.703125,-20.21875,1,-0.3513513513513513,1.4705882352941178,52.15625,-1.105263157894737,49.0,4.128205128205129,49.65625,-0.3513513513513513
2128,2000-05-17,51.578125,53.125,51.21875,52.25,18169600.0,-0.05089131684876369,-1.7415730337078652,-0.40375586854460094,49.69427459699833,47.289903340924496,0.3788435517748425,1.3423378989591441,12.077026422184524,14.143319055466065,28.772210000213228,3.125,-2.423803466320244,-1.1117187500000014,-6.423408655340474,4.199971155340471,-3.7675637026702375,1.5441262026702347,7.451477000000004,58.25892857142857,7.563440118389224,2.655844952670237,5,0.015625,8.359375,19.8125,15.46875,-18.390625,2,-0.4044229021508634,1.023715415019763,54.34375,1.4705882352941178,52.15625,-1.105263157894737,49.0,-0.4044229021508634
2129,2000-05-18,48.46875,51.59375,48.0,51.5625,27271200.0,-0.06028476219327472,1.2772277227722773,4.604651162790698,39.99999999999999,45.83422506281631,3.044096675804248,3.952936956336522,14.980683078974934,17.252694055466065,28.929034432923313,3.59375,-2.199276836387689,-3.7757812500000014,-8.924467638341788,1.3729051383417854,-6.350124444170895,-1.201438055829108,10.330259960000006,7.211538461538461,-36.77611466553135,2.574343194170893,5,2.53125,9.84375,22.2578125,18.578125,-16.09375,3,-0.3217279174725983,-1.7415730337078652,51.578125,1.023715415019763,54.34375,1.4705882352941178,52.15625,-0.3217279174725983
2130,2000-05-19,44.59375,48.3125,44.515625,47.5,50833400.0,-0.07994842037395233,-1.4795918367346939,0.9393939393939394,33.919843597262954,45.17079542001068,5.931044335195523,7.407847649766502,18.634948221782167,21.127694055466065,28.892236082600387,3.953125,-2.2990961756602317,-7.142968750000001,-13.178254887569466,-1.107682612430537,-10.160611818784737,-4.125325681215266,13.979279760800004,0.7824726134585289,-36.14919834221256,3.017643068784734,5,4.9140625,11.5703125,25.6640625,24.09375,-12.75,4,-0.26909600560616675,1.2772277227722773,48.46875,-1.7415730337078652,51.578125,1.023715415019763,54.34375,-0.26909600560616675
2131,2000-05-22,44.21875,45.0625,38.875,45.0,51737000.0,-0.008409250175192673,12.655172413793103,0.26881720430107525,29.21810699588478,43.467278082533944,5.7715183908858165,7.7390774426006885,18.633219242227582,21.502694055466065,28.38246368181413,6.1875,-2.1100463234799207,-7.23828125,-14.109578660565454,-0.36698383943454616,-10.673929955282723,-3.8026325447172766,13.791983570368004,34.2,2.027362999696109,3.4356487052827265,5,2.46875,7.90625,25.8203125,26.4375,-12.4375,0,-0.288339222614841,-1.4795918367346939,44.59375,1.2772277227722773,48.46875,-1.7415730337078652,51.578125,-0.288339222614841
2132,2000-05-23,39.6875,43.6875,39.625,43.375,37273800.0,-0.1024734982332155,-1.1311475409836065,4.72,26.467847157502334,42.21583102087853,9.268910846525742,11.872396152705953,22.823025734582657,26.033944055466065,28.278176997011624,4.59375,-2.956428496706721,-11.130468749999999,-19.75845542658253,-2.502482073417468,-15.444462088291267,-6.81647541170873,17.17508955614592,5.701754385964912,-21.4618797466501,4.313993338291267,5,7.0,11.21875,25.4765625,26.703125,-8.9375,1,-0.18740157480314956,12.655172413793103,44.21875,-1.4795918367346939,44.59375,1.2772277227722773,48.46875,-0.18740157480314956
2133,2000-05-24,38.375,39.25,34.890625,38.15625,82046200.0,-0.03307086614173227,3.4285714285714284,-0.059322033898305086,27.125119388729715,40.50879103488486,10.023750256700325,13.046520924575589,23.853393274578934,27.346444055466065,28.12140805662407,4.796875,-3.0797820945610113,-11.930468750000003,-22.173468581038478,-1.6874689189615282,-17.05196866551924,-6.8089688344807655,17.408334182777168,20.860617399438727,-7.62528123039225,5.121499915519238,5,6.3203125,10.5390625,25.5703125,26.796875,-8.375,2,-0.11074918566775249,-1.1311475409836065,39.6875,12.655172413793103,44.21875,-1.4795918367346939,44.59375,-0.11074918566775249
2134,2000-05-25,34.5,41.125,34.3125,39.78125,60416400.0,-0.10097719869706845,-1.408839779005525,-24.142857142857142,20.944741532976835,37.43279654042424,12.876886233316057,16.40397278146854,27.349074004289733,31.221444055466065,27.668071600729853,6.8125,-3.6435181734186273,-14.942968749999999,-27.35021207742865,-2.535725422571346,-21.14659041371432,-8.739347086285676,19.611917448154998,1.3392857142857142,-25.639489062106932,6.203621663714325,5,9.90625,14.125,29.4453125,30.671875,-4.375,3,-0.03804347826086951,3.4285714285714284,38.375,-1.1311475409836065,39.6875,12.655172413793103,44.21875,-0.03804347826086951
2135,2000-05-26,33.03125,35.0,31.1875,34.90625,76242600.0,-0.042572463768115965,2.696969696969697,0.35502958579881655,22.14891611687088,34.39586190887324,13.23394748844693,17.079707340742964,28.335037056352817,32.25564822336901,27.920064545707035,3.8125,-3.7026145555807375,-15.352343750000003,-29.533906511129857,-1.170780988870149,-22.44312513056493,-8.261562369435076,19.1007257033395,13.288288288288289,-16.264315478432735,7.090781380564929,5,9.8125,12.5625,30.9140625,32.140625,-3.8125,4,-0.019867549668874163,-1.408839779005525,34.5,3.4285714285714284,38.375,-1.1311475409836065,39.6875,-0.019867549668874163
2136,2000-05-30,38.1875,38.3125,30.0,31.6640625,114359800.0,0.15610217596972564,1.4544405997693195,-3.4791666666666665,30.82077051926298,31.14884665616542,6.579787576987989,11.18250354928714,22.691560671038857,26.735331744147402,28.095851768160408,8.3125,-3.986275203930404,-9.361718750000001,-23.89446052048509,5.171023020485087,-16.628089635242546,-2.095347864757457,11.43113861893876,59.817351598173516,28.4624573097959,7.266370885242544,5,3.375,6.8125,25.640625,26.984375,-7.34375,1,-0.16612111292962362,2.696969696969697,33.03125,-1.408839779005525,34.5,3.4285714285714284,38.375,-0.16612111292962362
2137,2000-05-31,33.1875,36.0,33.0,35.375,109686200.0,-0.1309328968903437,-1.3414634146341464,-0.33532934131736525,29.89439480097481,28.948860012162804,9.234257746122019,15.093203364131035,27.242976409918562,31.469225464208535,29.060223911999316,5.1875,-4.673303513588365,-13.178906249999997,-28.36264074028761,2.0048282402876154,-20.7707734951438,-5.587039004856194,13.68452921228733,28.651685393258425,-6.145386504127551,7.591867245143806,5,7.609375,11.8125,28.6328125,30.515625,-4.875,2,-0.0423728813559322,1.4544405997693195,38.1875,2.696969696969697,33.03125,-1.408839779005525,34.5,-0.0423728813559322
2138,2000-06-01,34.5,36.0,34.125,35.625,64625400.0,0.039548022598870025,1.0,0.5142857142857142,30.459307010475428,27.888783013326748,5.860788735349487,12.784709633156126,25.407299875013017,29.816212974014434,29.950706006807557,2.8125,-5.696413005384635,-10.817968749999999,-26.249085834839434,4.613148334839437,-18.533527292419713,-3.1024102075802844,10.009945122567103,40.44943820224719,4.392801076680399,7.715558542419717,6,4.65625,10.5,26.5078125,29.203125,-7.0625,3,-0.10869565217391308,-1.3414634146341464,33.1875,1.4544405997693195,38.1875,2.696969696969697,33.03125,-0.10869565217391308
2139,2000-06-02,36.34375,37.375,34.15625,37.09375,75612600.0,0.05344202898550732,3.9047619047619047,0.6666666666666666,34.16731821735732,27.916280193337233,2.3649316184458087,10.120968267919615,23.046981369248876,27.564368840434412,30.609778763336394,3.21875,-7.353661905294388,-8.124218749999997,-23.56674694707973,7.318309447079734,-15.84548284853986,-0.402954651460135,6.134802805407709,76.31578947368422,37.04923456714438,7.721264098539866,6,1.1875,8.65625,23.9921875,27.359375,-9.84375,4,-0.17454858125537398,1.0,34.5,-1.3414634146341464,33.1875,1.4544405997693195,38.1875,-0.17454858125537398
2140,2000-06-05,33.625,34.9375,32.4375,32.53125,59490200.0,-0.07480653482373167,-2.902439024390244,-1.4583333333333333,26.56126482213439,27.62107550736496,3.759489486603364,11.769524573947876,25.057819842304852,29.974326898011327,31.34023031222719,3.90625,-8.65927188167872,-9.780468749999997,-25.13197142415033,5.571033924150335,-17.456220087075167,-2.1047174129248276,7.1065554126506285,43.609022556390975,8.17263336265416,7.675751337075167,6,3.21875,11.375,26.1015625,30.078125,-3.125,0,-0.10408921933085502,3.9047619047619047,36.34375,1.0,34.5,-1.3414634146341464,33.1875,-0.10408921933085502
2141,2000-06-06,34.4375,36.4375,33.8125,33.875,47774000.0,0.024163568773234223,-6.636363636363637,0.5142857142857142,23.914823914823913,27.337406258178472,1.579734097586453,10.1327129427101,23.502030983159877,28.904023053023153,31.827296894420332,2.8125,-9.49532411531493,-8.114843749999999,-23.468722705905662,7.239035205905665,-15.791783227952834,-0.4379042720471631,4.791637654879537,40.50632911392405,12.419316386671504,7.676939477952833,6,1.125,10.5625,24.6796875,29.265625,-3.4375,1,-0.15154264972776765,-2.902439024390244,33.625,3.9047619047619047,36.34375,1.0,34.5,-0.15154264972776765
2142,2000-06-07,37.34375,37.40625,35.25,35.8125,45259200.0,0.0843920145190562,1.6037735849056605,2.7222222222222223,31.415748674010615,27.814142845431903,-1.8930097350437904,6.358794403951443,19.82358855020611,25.715331709442964,32.19750927397912,2.96875,-9.776392702927083,-4.450781249999999,-19.222451030510427,10.32088853051043,-11.836616140255217,2.9350536402552194,0.5933083831964012,98.74213836477988,71.3953222019938,7.385834890255215,6,-1.78125,7.65625,21.7734375,26.359375,-5.8125,2,-0.17405857740585773,-6.636363636363637,34.4375,-2.902439024390244,33.625,3.9047619047619047,36.34375,-0.17405857740585773
2143,2000-06-08,38.71875,40.0,37.75,39.0625,43289400.0,0.03682008368200829,1.028169014084507,-0.22448979591836735,36.666666666666664,29.561023415841884,-3.591841434276411,4.42816362351568,17.58175390896634,24.08447437957627,32.02638546625707,2.65625,-9.90818951156686,-2.578906250000003,-17.044110484025765,11.88629798402576,-9.811508367012884,4.653695867012878,-8.71875,83.05785123966942,50.96790547491459,7.23260211701288,6,-3.71875,4.78125,20.3984375,24.984375,-3.8125,3,-0.26876513317191286,1.6037735849056605,37.34375,-6.636363636363637,34.4375,-2.902439024390244,33.625,-0.26876513317191286
2144,2000-06-09,39.53125,40.5,39.25,40.25,29512400.0,0.02098466505246166,1.0512820512820513,2.090909090909091,42.444029850746276,31.81603605293915,-4.040507938370034,2.9705320495856213,15.850668629732752,23.02922159817281,31.673260221184524,1.78125,-9.513091864636287,-1.2601562500000014,-15.192537726182252,12.672225226182249,-8.226346988091123,5.70603448809112,-9.33125,87.98449612403101,49.789010491007076,6.966190738091125,6,-4.28125,3.53125,18.8515625,24.171875,-6.96875,4,-0.3059288537549407,1.028169014084507,38.71875,1.6037735849056605,37.34375,-6.636363636363637,34.4375,-0.3059288537549407
2145,2000-06-12,40.84375,42.15625,40.0,41.625,30566000.0,0.033201581027668015,1.3389830508474576,1.0869565217391304,45.099818511796734,33.402596940998464,-4.613412049230632,1.0705433468237615,13.813604602107432,21.418760684951536,31.315984368530014,2.625,-9.032753164245165,0.46015624999999716,-12.927378898333558,13.847691398333552,-6.23361132416678,7.153923824166775,-10.231750000000002,84.26966292134831,43.686376127527,6.693767574166778,6,-3.546875,2.0,17.5390625,22.859375,-9.34375,0,-0.35118592195868403,1.0512820512820513,39.53125,1.028169014084507,38.71875,1.6037735849056605,37.34375,-0.35118592195868403
2146,2000-06-13,40.6875,41.40625,38.40625,40.46875,38326000.0,-0.0038255547054323324,2.6226415094339623,-0.28,51.663201663201676,35.82135325902367,-4.542987135439979,0.34101289442851623,13.162800859191407,21.201264058311743,31.296261505690737,3.0,-7.8917400998682865,0.8773437500000014,-11.316220341052428,13.070907841052431,-5.219438295526217,6.97412579552622,-9.382845000000003,78.73303167420815,32.3438057190823,6.096782045526215,6,-3.390625,1.5625,17.3125,23.015625,-9.15625,1,-0.2503840245775729,1.3389830508474576,40.84375,1.0512820512820513,39.53125,1.028169014084507,38.71875,-0.2503840245775729
2147,2000-06-14,35.25,41.0,34.5,40.84375,83876600.0,-0.13364055299539168,1.2010582010582012,-25.571428571428573,45.42961608775137,37.484720934276545,1.3609657521951917,4.505723907929209,17.85144179102842,26.235092992237966,32.06223022110557,6.5,-6.824896043390929,-3.60546875,-13.840448894825485,6.629511394825485,-8.722958822412743,1.5120213224127426,-3.294249300000004,9.795918367346939,-38.17747828114385,5.117490072412743,6,2.046875,7.0,22.28125,28.453125,-3.84375,2,-0.12056737588652477,2.6226415094339623,40.6875,1.3389830508474576,40.84375,1.0512820512820513,39.53125,-0.12056737588652477
2148,2000-06-15,30.71875,31.84375,29.9921875,31.4375,122278000.0,-0.1285460992907801,1.4183673469387754,0.12849162011173185,44.573991031390136,38.64101791361353,5.922224084059472,7.793702904508493,21.471040456991048,30.45098044869969,32.89282913839583,5.2578125,-6.4857713696499815,-7.09375,-16.040021459458444,1.8525214594584476,-11.566885729729222,-2.620614270270778,11.4375,5.973025048169557,-45.92060344192468,4.473135729729224,6,5.35546875,11.52734375,26.71875,32.984375,1.09375,3,0.0264496439471007,1.2010582010582012,35.25,2.6226415094339623,40.6875,1.3389830508474576,40.84375,0.0264496439471007
2149,2000-06-16,32.875,33.75,31.875,32.1875,55383200.0,0.07019328585961349,-1.8571428571428572,-0.9565217391304348,49.78012313104662,41.22089105904823,3.6008555310452763,4.647593241247833,18.496038073672253,27.91735157503925,33.1123405541635,3.03125,-5.631577439434217,-4.157812499999999,-11.819541205708234,3.5039162057082365,-7.9886768528541126,-0.3269481471458846,9.037968749999997,23.699421965317917,-31.711124092788175,3.8308643528541166,6,3.19921875,9.37109375,24.875,30.828125,1.3125,4,0.06178707224334601,1.4183673469387754,30.71875,1.2010582010582012,35.25,2.6226415094339623,40.6875,0.06178707224334601
2150,2000-06-19,32.59375,33.125,31.625,32.90625,26381800.0,-0.008555133079847899,3.0,-0.45454545454545453,40.876656472986745,43.105539121066315,4.157661673404135,4.199024464691647,17.97263943144339,28.010355646543367,32.88235737541223,1.5,-4.861248448998673,-3.839062499999997,-10.860419575446755,3.1822945754467646,-7.349741037723376,-0.32838396227661804,9.080803124999996,22.79260780287474,-30.73612051920548,3.510678537723381,6,3.48046875,9.65234375,24.90625,31.109375,1.75,0,-0.0009587727708533222,-1.8571428571428572,32.875,1.4183673469387754,30.71875,1.2010582010582012,35.25,-0.0009587727708533222
2151,2000-06-20,31.46875,32.84375,31.25,32.71875,28998800.0,-0.034515819750719046,1.125,4.0,46.791131855309224,44.813915030099494,5.383378122871633,4.553300548133478,18.05176672179529,28.975580819504316,32.00401440880307,1.59375,-4.390351452193464,-4.326562500000001,-10.652205897430235,1.9990808974302325,-7.489384198715115,-1.163740801284888,9.972155812499999,13.413768630234207,-41.474640529923654,3.162821698715117,6,4.60546875,10.77734375,26.03125,32.234375,1.3125,1,0.0009930486593843213,3.0,32.59375,-1.8571428571428572,32.875,1.4183673469387754,30.71875,0.0009930486593843213
2152,2000-06-21,32.25,33.75,30.9375,31.125,38151600.0,0.02482621648460781,-2.75,-0.9,45.714285714285715,45.81920603539049,4.2505889232423115,3.3584730385791275,16.39047457685325,28.11282184053578,30.99221647728526,2.8125,-3.304319232769906,-3.1734374999999986,-9.409490194392681,3.0626151943926843,-6.29146384719634,-0.05541115280365716,8.961931446249999,60.08316008316008,3.2291764541391927,3.118026347196341,6,3.82421875,9.99609375,24.5,31.453125,-1.03125,2,-0.022286821705426396,1.125,31.46875,3.0,32.59375,-1.8571428571428572,32.875,-0.022286821705426396
2153,2000-06-22,34.125,36.9375,32.1875,32.625,84558800.0,0.058139534883721034,-3.0,1.3333333333333333,45.77883472057075,46.189739909815444,1.8499841997648545,1.210828160195625,13.699521635169347,26.035158396281737,29.155259514428376,4.75,-2.0950277988756696,-1.0859375,-7.186684158089456,5.014809158089452,-4.136310829044724,1.9644358290447244,6.862536567325002,53.125,-1.2148495152541585,3.0503733290447266,6,1.94921875,7.43359375,22.2890625,29.578125,-1.65625,3,-0.07967032967032972,-2.75,32.25,1.125,31.46875,3.0,32.59375,-0.07967032967032972
2154,2000-06-23,33.1875,37.375,32.75,35.78125,58846800.0,-0.027472527472527486,-1.6666666666666667,-1.7291666666666667,49.107142857142854,46.634998170409446,2.003701512670041,2.155469340827338,13.99181638125981,26.690134813301036,27.66723795663697,4.625,-1.4433671273099549,-1.9578125000000028,-8.11869941255955,4.203074412559545,-5.038255956279777,1.122630956279771,7.580129585978504,34.95145631067961,-19.888784260096955,3.0804434562797742,6,2.51171875,7.60546875,22.578125,30.515625,-1.71875,4,-0.04143126177024481,-3.0,34.125,-2.75,32.25,1.125,31.46875,-0.04143126177024481
2155,2000-06-26,32.375,34.1796875,31.453125,34.09375,34292400.0,-0.024482109227871973,1.884297520661157,0.6626506024096386,45.79081632653061,45.98251091077933,1.663513677453949,3.073883520659912,14.114203500960485,27.16461690107557,25.86784118602359,2.7265625,-1.1954272215612889,-2.737499999999997,-8.952546999865064,3.477546999865069,-5.84502349993253,0.370023499932536,8.177120744258936,22.330097087378643,-32.90542730553615,3.1075234999325323,6,3.12109375,6.77734375,22.28125,31.328125,-1.40625,0,0.055984555984555984,-1.6666666666666667,33.1875,-3.0,34.125,-2.75,32.25,0.055984555984555984
2156,2000-06-27,31.84375,33.75,31.4375,32.1875,29835800.0,-0.016409266409266432,-3.0,0.2,37.570621468926554,45.10928928646547,0.9033485795051277,3.273333226398009,14.27847416333713,27.374280947699475,24.789514536470474,2.3125,-1.342497792639449,-2.9515625000000014,-9.153332826360575,3.2502078263605725,-6.052447663180288,0.14932266318028553,8.497172079373755,14.077669902912621,-34.18170730935648,3.1008851631802865,6,1.83984375,5.68359375,20.9921875,31.0546875,0.28125,1,0.0785083415112855,1.884297520661157,32.375,-1.6666666666666667,33.1875,-3.0,34.125,0.0785083415112855
2157,2000-06-28,31.78125,33.0,28.75,30.0625,77099400.0,-0.001962708537782132,1.0451127819548873,-5.0,33.33333333333333,43.86032732001471,0.4716618848353704,3.3993660033456408,13.777311899865225,27.12553801089048,23.831821699289975,4.25,-1.7499324474893925,-2.9437500000000014,-9.253223610123719,3.3657236101237125,-6.09848680506186,0.2109868050618573,8.352697387786279,35.14492753623188,-8.352765056196638,3.1547368050618574,6,1.28125,4.4375,17.625,28.296875,0.21875,2,0.03146509341199599,-3.0,31.84375,1.884297520661157,32.375,-1.6666666666666667,33.1875,0.03146509341199599
2158,2000-06-29,30.75,31.609375,30.5,30.9375,23910000.0,-0.03244837758112096,-2.227272727272727,-0.10909090909090909,29.123328380386326,41.56512790327467,1.6850073955303984,4.358745875784365,14.296852554041692,27.86832290331793,22.82237395116698,1.28125,-2.5195303893923295,-3.7875000000000014,-10.343201365585713,2.7682013655857105,-7.065350682792854,-0.5096493172071455,8.928589492274824,23.18840579710145,-14.075506844331475,3.277850682792855,6,2.3125,4.703125,18.046875,29.328125,1.03125,3,0.015243902439024293,1.0451127819548873,31.78125,-3.0,31.84375,1.884297520661157,32.375,0.015243902439024293
2159,2000-06-30,30.0,31.0625,29.0,31.0,37016200.0,-0.024390243902439046,2.6666666666666665,5.333333333333333,23.511450381679396,39.63566055979608,2.2174942829276887,4.858202661569777,14.474572968072927,28.277660421805905,22.213583564947882,2.0625,-2.7055308969132383,-4.220312499999999,-11.01746369674801,2.5768386967480126,-7.618888098374001,-0.821736901625993,9.241445912583828,23.021582733812952,-7.95370213402629,3.3985755983740056,6,3.0625,5.453125,16.8046875,28.0859375,0.53125,4,0.08229166666666665,-2.227272727272727,30.75,1.0451127819548873,31.78125,-3.0,31.84375,0.08229166666666665
2160,2000-07-03,30.125,30.9375,29.75,29.96875,8696800.0,0.004166666666666652,-3.0,-0.15625,24.159021406727817,37.120981621064814,1.9059005209452948,4.6984384344659205,13.851571270559774,27.855171888977395,21.341644126112286,1.1875,-2.518644724886471,-3.9203125000000014,-10.95796601683584,3.117341016835841,-7.439139258417924,-0.40148574158208206,8.696788076080473,27.500000000000004,2.4597604722346453,3.5188267584179207,7,2.9375,5.328125,16.390625,27.671875,0.59375,0,0.04460580912863077,2.6666666666666665,30.0,-2.227272727272727,30.75,1.0451127819548873,31.78125,0.04460580912863077
2161,2000-07-05,29.21875,31.5,29.125,30.5,20386800.0,-0.030082987551867224,-2.234042553191489,-8.2,31.041257367387033,35.490645138076076,2.7484530289856863,5.474338408925398,14.398195888098343,28.42670293720895,20.8601183785249,2.375,-2.7437713560434283,-4.565624999999997,-11.921837130431008,2.790587130431014,-8.2437310652155,-0.8875189347844916,9.200166553037256,11.029411764705882,-15.2807027698785,3.6781060652155055,7,3.84375,6.234375,15.0,27.015625,1.5,2,0.059893048128342175,-3.0,30.125,2.6666666666666665,30.0,-2.227272727272727,30.75,0.059893048128342175
2162,2000-07-06,30.84375,31.3125,28.78125,29.6875,24744200.0,0.05561497326203213,1.4179104477611941,-0.9024390243902439,50.48076923076923,36.013082305875905,1.009118431262916,3.5177641618628073,12.339406473351787,26.512454046667173,20.62930356140998,2.53125,-2.583501769536017,-2.6156250000000014,-9.883527691937985,4.652277691937979,-6.24957634596899,1.0183263459689869,7.188409890915764,72.92817679558011,42.22608068136819,3.63395134596899,7,2.21875,4.609375,12.4375,24.796875,-0.03125,3,0.041540020263424626,-2.234042553191489,29.21875,-3.0,30.125,2.6666666666666665,30.0,0.041540020263424626
2163,2000-07-07,28.3125,29.6328125,28.03125,28.6875,56752800.0,-0.0820668693009119,-2.4166666666666665,-0.32432432432432434,32.94392523364486,34.21716923659835,2.938133992921834,5.512035915549269,14.522424423649497,28.77571947400576,21.091258195905365,2.8125,-2.644425192495678,-4.626562499999999,-11.798455595666141,2.5453305956661403,-8.212509047833066,-1.040615952166931,9.348373495279134,8.108108108108109,-22.509853731703885,3.5859465478330694,7,2.79296875,6.78125,14.5859375,27.328125,3.0,4,0.13024282560706402,1.4179104477611941,30.84375,-2.234042553191489,29.21875,-3.0,30.125,0.13024282560706402
2164,2000-07-10,27.4375,28.75,27.0,27.96875,35357000.0,-0.030905077262693204,-1.488888888888889,1.4166666666666667,31.543624161073822,32.63414788488093,3.253904120547965,5.72823703000487,14.93110150356452,29.378917973900705,21.772643996076013,1.75,-2.7661372736236984,-4.896875000000001,-11.761253757301347,1.9675037573013476,-8.329064378650678,-1.4646856213493251,9.645596085562389,9.722222222222223,-20.981522950600535,3.4321893786506745,7,2.9375,7.140625,14.640625,28.203125,3.25,0,0.1583143507972664,-2.4166666666666665,28.3125,1.4179104477611941,30.84375,-2.234042553191489,29.21875,0.1583143507972664
2165,2000-07-11,26.5,27.9375,25.75,26.78125,36054000.0,-0.034168564920273314,-1.456140350877193,0.5294117647058824,31.97278911564625,32.01216651229423,3.654729378953185,5.835215825899851,15.302182815426946,30.07432755273483,22.979996307314945,2.1875,-3.084946111017821,-5.1171875,-11.18976373703574,0.9553887370357401,-8.153475618517874,-2.08089938148213,9.776448398717399,13.043478260869565,-19.02745982323939,3.0362881185178705,7,2.875,7.453125,14.765625,29.140625,3.75,1,0.1521226415094339,-1.488888888888889,27.4375,-2.4166666666666665,28.3125,1.4179104477611941,30.84375,0.1521226415094339
2166,2000-07-12,30.5,30.75,26.96875,27.65625,48357000.0,0.15094339622641506,1.2616822429906542,-10.11111111111111,44.85294117647058,33.29212293930948,-0.6212588431843642,1.0886782052529753,10.749410014711152,25.788172644977557,23.595962094492997,4.25,-3.384848019926139,-0.6078125000000014,-4.9352074008953934,3.719582400895387,-2.771509950447694,1.5558849504476946,4.72380355884566,85.39325842696628,54.51661553098765,2.1636974504476947,7,-1.8203125,3.453125,10.421875,25.140625,-0.21875,2,0.0071721311475410054,-1.456140350877193,26.5,-1.488888888888889,27.4375,-2.4166666666666665,28.3125,0.0071721311475410054
2167,2000-07-13,31.0,31.5,29.6875,30.8125,32298800.0,0.016393442622950838,2.0526315789473686,0.06593406593406594,39.99999999999999,34.500642008155445,-1.389895777956422,0.2676775022118001,9.627581872820613,24.9660940270618,23.489175031239988,1.8125,-3.5359654114665915,0.10468750000000071,-3.7587968214357232,3.9681718214357247,-1.827054660717863,2.0364296607178645,3.276423202961091,91.30434782608695,60.62951182718629,1.9317421607178624,7,-2.375,2.953125,9.28125,24.640625,-1.125,3,-0.009072580645161255,1.2616822429906542,30.5,-1.456140350877193,26.5,-1.488888888888889,27.4375,-0.009072580645161255
2168,2000-07-14,31.53125,32.4375,30.5,31.71875,22639000.0,0.017137096774193505,1.3846153846153846,-1.0,44.55852156057495,36.83920547247717,-2.010049400996774,-0.21036662335203715,8.512183294618055,24.144020120284978,22.60839967609004,1.9375,-3.433793286809756,0.5953124999999986,-3.2774306352277094,4.4680556352277065,-1.3410590676138554,2.5316840676138526,1.8925308826649854,86.44859813084112,53.98842260481855,1.9363715676138542,7,-2.4375,2.421875,8.75,24.109375,-2.03125,4,-0.02279484638255702,2.0526315789473686,31.0,1.2616822429906542,30.5,-1.456140350877193,26.5,-0.02279484638255702
2169,2000-07-17,34.90625,35.46875,32.3125,32.4375,50497000.0,0.10703666997026762,-1.3218390804597702,-13.166666666666666,57.117750439367306,40.50128647610378,-5.158366614399494,-3.61050014150101,4.648714215362872,20.364637115353403,21.830114935225133,3.9375,-3.154164534672482,3.8687499999999986,-0.3123674847232678,8.049867484723261,1.778191257638369,5.959308742361632,-9.15625,94.21221864951768,57.97267589362825,2.090558742361632,7,-4.296875,-0.953125,4.34375,20.734375,-6.59375,0,-0.10295434198746645,1.3846153846153846,31.53125,2.0526315789473686,31.0,1.2616822429906542,30.5,-0.10295434198746645
2170,2000-07-18,32.5625,34.4375,32.5,34.21875,27709600.0,-0.06714413607878245,-1.1754385964912282,-0.6708860759493671,51.834130781499205,42.811605744338465,-2.7183607019174687,-1.3378011108829782,6.417325065395076,22.343651883096427,20.972453653495034,2.40625,-2.725816703407496,1.5265625000000007,-2.65212889323238,5.705253893232381,-0.5627831966161878,3.615908196616193,-6.618124999999999,65.80882352941177,25.660279000225984,2.0893456966161907,7,-1.953125,1.390625,6.59375,23.078125,-4.34375,1,-0.05758157389635321,-1.3218390804597702,34.90625,1.3846153846153846,31.53125,2.0526315789473686,31.0,-0.05758157389635321
2171,2000-07-19,31.5,32.46875,31.0625,32.34375,25049400.0,-0.03262955854126681,1.5714285714285714,0.5094339622641509,49.31714719271624,42.682314406777024,-1.4508024016419228,-0.28758450732008356,6.98928443294124,23.080434794019467,20.14726047787183,1.5,-2.1165493897112384,0.4624999999999986,-3.716896125481547,4.641896125481544,-1.6271980627407743,2.5521980627407714,-5.3651374999999994,31.351351351351354,-9.040568667070573,2.0896980627407737,7,-0.890625,2.078125,8.5703125,24.140625,-1.1875,2,-0.03968253968253965,-1.1754385964912282,32.5625,-1.3218390804597702,34.90625,1.3846153846153846,31.53125,-0.03968253968253965
2172,2000-07-20,31.53125,31.84375,28.53125,29.6875,48041800.0,0.0009920634920634885,1.6835443037974684,-2.185185185185185,51.99362041467304,44.79894720466904,-1.535778296771376,-0.39573172696073655,6.425505121920963,22.64300180132433,19.7448494531196,3.3125,-1.50571869335149,0.5296875000000014,-3.6180506181454177,4.677425618145421,-1.5441815590727046,2.603556559072711,-5.209709749999998,43.24324324324324,0.6473027931302369,2.0738690590727087,7,-0.921875,1.84375,8.2421875,22.78125,-2.09375,3,-0.03964321110009916,1.5714285714285714,31.5,-1.1754385964912282,32.5625,-1.3218390804597702,34.90625,-0.03964321110009916
2173,2000-07-21,31.40625,32.5,30.625,30.65625,19396600.0,-0.003964321110009883,-3.6153846153846154,0.4067796610169492,53.70675453047776,47.261517245713925,-1.0345757951874965,-0.5110593442208895,6.1294582084130695,22.36345494393005,20.065224731658514,1.875,-1.0834120719839433,0.5406249999999986,-3.3460879851525362,4.427337985152537,-1.4027314925762724,2.483981492576266,-4.901765554999997,41.44144144144144,-3.4805504288496465,1.9433564925762687,7,-0.796875,0.15625,8.3671875,21.96875,-1.71875,4,-0.04875621890547266,1.6835443037974684,31.53125,1.5714285714285714,31.5,-1.1754385964912282,32.5625,-0.04875621890547266
2174,2000-07-24,31.8125,32.46875,31.0625,31.375,22134400.0,0.012935323383084674,-1.6470588235294117,0.5833333333333334,54.383116883116884,49.751553664321776,-0.8436915185234994,-1.0810274590276912,5.265962959044664,21.578356907736918,20.510637915270415,1.40625,-1.142117383039178,1.015625,-2.744749902572977,4.775999902572977,-0.8645624512864885,2.8958124512864885,-5.128730243899998,55.55555555555556,8.081572587176503,1.8801874512864885,7,-0.59375,-0.25,7.34765625,21.37109375,-1.6875,0,-0.07269155206286837,-3.6153846153846154,31.40625,1.6835443037974684,31.53125,1.5714285714285714,31.5,-0.07269155206286837
2175,2000-07-25,34.1875,34.75,32.84375,32.90625,47747400.0,0.07465618860510803,-1.711111111111111,2.9285714285714284,61.99095022624434,51.65577689207441,-2.250171573675658,-3.4923308517941614,2.4730441463739368,18.888861340928734,20.469955455786877,2.9375,-0.6434963855950997,3.3000000000000007,-0.700226144923846,7.3002261449238475,1.2998869275380756,5.300113072461922,-7.328030639021996,90.95477386934674,37.26508518911298,2.000113072461923,7,-2.1875,-2.625,4.97265625,18.99609375,-5.03125,1,-0.17184643510054842,-1.6470588235294117,31.8125,-3.6153846153846154,31.40625,1.6835443037974684,31.53125,-0.17184643510054842
2176,2000-07-26,34.34375,35.25,33.03125,33.75,32742000.0,0.004570383912248621,-1.1846153846153846,0.4634146341463415,59.09090909090909,53.77698901328653,-2.0158332086783304,-3.6382172801689734,1.7903234532935386,18.418326406126738,20.36965528485878,2.21875,0.012565062939607685,3.3312500000000007,-0.9417335194979017,7.604233519497907,1.1947582402510477,5.467741759748954,-7.312095026241558,86.51162790697674,33.79911113316612,2.1364917597489526,7,-2.34375,-2.78125,4.81640625,18.83984375,-4.40625,2,-0.17834394904458595,-1.711111111111111,34.1875,-1.6470588235294117,31.8125,-3.6153846153846154,31.40625,-0.17834394904458595
2177,2000-07-27,32.78125,33.5625,31.78125,33.03125,26503600.0,-0.04549590536851689,1.7142857142857142,-0.42105263157894735,62.22222222222223,55.739622420136236,-0.19455028667039187,-2.104876655437465,2.7268212360810935,19.643287512571867,19.878047888559735,2.5625,0.7534417901155308,1.71875,-2.6150788346942164,6.052578834694216,-0.4481644173471082,3.885664417347108,-5.580853125716725,46.62162162162162,-11.248372554913608,2.1669144173471078,7,-0.78125,-1.21875,6.37890625,20.40234375,-3.15625,3,-0.07530981887511912,-1.1846153846153846,34.34375,-1.711111111111111,34.1875,-1.6470588235294117,31.8125,-0.07530981887511912
2178,2000-07-28,31.21875,33.125,30.5,32.1875,17759200.0,-0.047664442326024736,-1.1818181818181819,3.875,59.9670510708402,56.05621137918878,1.4739628338448298,-0.5327740986214415,3.721413823264882,20.897649761625004,19.484390156221025,2.625,1.0018864995477514,0.1328125,-4.198970048714564,4.464595048714568,-2.0330787743572856,2.298703774357282,-3.8529860632023905,15.131578947368421,-46.81171784577863,2.1658912743572833,7,0.671875,0.34375,7.94140625,21.96484375,-1.53125,4,-0.0570570570570571,1.7142857142857142,32.78125,-1.1846153846153846,34.34375,-1.711111111111111,34.1875,-0.0570570570570571
2179,2000-07-31,32.46875,33.1875,31.8125,32.5,23021400.0,0.040040040040040026,-1.0465116279069768,0.03225806451612903,65.47811993517018,57.57221017404111,-0.1767442983605676,-1.6741742293005402,2.006562284966023,19.33467090323478,18.780660999128468,1.96875,1.3497735511255158,1.2593749999999986,-3.082799790113903,5.6015497901139,-0.9117123950569521,3.4304623950569493,-4.940926341938344,41.44736842105263,-25.57924433745127,2.17108739505695,7,-0.578125,-0.90625,6.34765625,20.48046875,-1.5625,0,-0.08565928777670839,-1.1818181818181819,31.21875,1.7142857142857142,32.78125,-1.1846153846153846,34.34375,-0.08565928777670839
2180,2000-08-01,31.46875,32.5,31.40625,32.46875,11945000.0,-0.030798845043310874,1.0588235294117647,32.0,52.97504798464492,57.97864359536652,0.7283892494491084,-0.5990560820531812,2.6454283718310734,20.029664765960504,18.079979561964674,1.09375,1.5613986008562435,0.1921874999999993,-4.120826151714354,4.505201151714349,-1.9643193258571756,2.348694325857174,-3.7821078150995753,20.394736842105264,-42.47827542659303,2.1565068258571753,8,0.421875,-0.859375,6.77734375,20.40234375,0.59375,1,-0.04270109235352537,-1.0465116279069768,32.46875,-1.1818181818181819,31.21875,1.7142857142857142,32.78125,-0.04270109235352537
2181,2000-08-02,30.96875,32.3125,30.75,31.625,10719800.0,-0.01588877855014892,-1.8571428571428572,0.65625,49.90403071017274,57.746466961533145,1.2796784150992195,0.040866994373349286,2.7831278364484575,20.145804554486034,17.286601134426334,1.5625,1.2387330930814002,-0.3953124999999993,-4.602247710475375,3.811622710475376,-2.4987801052376852,1.7081551052376902,-3.126465658797585,15.306122448979592,-42.154140379611945,2.1034676052376886,8,1.90625,-0.359375,6.35546875,19.27734375,-0.1875,2,-0.05852674066599395,1.0588235294117647,31.46875,-1.0465116279069768,32.46875,-1.1818181818181819,31.21875,-0.05852674066599395
2182,2000-08-03,32.125,32.25,29.1875,30.0,32228200.0,0.03733602421796167,1.5789473684210527,-3.238095238095238,51.75600739371534,57.529717279670656,0.24195301367181798,-1.0692967642581905,1.4166212548676782,18.65592332844274,16.53513876538399,3.0625,1.2129175022897343,0.6968749999999986,-3.515716752866844,4.909466752866837,-1.4094208764334226,2.80317087643342,-4.130186345621635,73.4375,18.832590499823745,2.10629587643342,8,0.09375,-1.515625,3.48046875,16.77734375,-3.0625,3,-0.06809338521400776,-1.8571428571428572,30.96875,1.0588235294117647,31.46875,-1.0465116279069768,32.46875,-0.06809338521400776
2183,2000-08-04,32.0,33.9375,31.5625,33.25,22564600.0,-0.0038910505836575737,-1.2352941176470589,-0.5882352941176471,39.359267734553775,55.860400707608086,0.5140963962844154,-0.6892100483087447,1.3678893985686216,18.48359498859989,15.361750674294813,2.375,1.3281200015460186,0.3874999999999993,-3.565731938953725,4.34073193895372,-1.5891159694768646,2.3641159694768596,-3.8557076187092036,59.210526315789465,9.218461430548345,1.9766159694768606,8,0.21875,-1.390625,2.640625,15.0625,-1.28125,4,-0.07421875,1.5789473684210527,32.125,-1.8571428571428572,30.96875,1.0588235294117647,31.46875,-0.07421875
2184,2000-08-07,31.78125,32.90625,31.15625,31.59375,14546800.0,-0.0068359375,-2.2941176470588234,-0.15,46.612466124661246,54.151680251876634,0.8134951167184852,-0.13528803612366147,1.5317056178895854,18.37777331585975,13.960759950460005,1.75,1.3774445288410853,-0.04843749999999858,-3.478571653718461,3.381696653718464,-1.7635045768592335,1.6666295768592327,-3.4904684663350203,54.60526315789473,6.340697990273483,1.715067076859232,8,0.4375,-1.171875,2.4765625,14.0625,0.21875,0,-0.06588003933136677,-1.2352941176470589,32.0,1.5789473684210527,32.125,-1.8571428571428572,30.96875,-0.06588003933136677
2185,2000-08-08,30.53125,31.875,30.25,31.5,16626600.0,-0.039331366764995046,-1.1224489795918366,-5.166666666666667,45.86666666666666,52.68231998251637,1.6654545873811983,1.5096064645025535,2.7584635590571622,19.25371791336225,12.334233394546793,1.625,1.371337880123356,-1.5,-3.9432708340310754,0.9432708340310789,-2.7216354170155412,-0.2783645829844623,-2.0969090970083215,28.289473684210524,-21.20097212923746,1.2216354170155388,8,1.03125,0.078125,3.7265625,15.3125,0.78125,1,0.0122824974411464,-2.2941176470588234,31.78125,-1.2352941176470589,32.0,1.5789473684210527,32.125,0.0122824974411464
2186,2000-08-09,30.71875,31.5546875,30.625,31.3125,14096200.0,0.0061412487205732,-1.38,0.6129032258064516,46.57894736842105,50.944178332094005,1.016576585913647,1.4117142644562932,2.3831942850349463,18.662510766424134,11.648396310777926,1.0234375,1.3218737167235872,-1.3234374999999972,-3.739654894341072,1.0927798943410814,-2.5315461971705346,-0.11532880282945968,-2.1437209150681547,32.23684210526316,-17.298460697252175,1.208108697170539,8,0.84375,-0.109375,3.5390625,15.125,2.40625,2,0.04374364191251279,-1.1224489795918366,30.53125,-2.2941176470588234,31.78125,-1.2352941176470589,32.0,0.04374364191251279
2187,2000-08-10,30.71875,31.8125,30.625,31.1875,11360400.0,0.0,-2.619047619047619,0.7894736842105263,47.07446808510639,49.511669111456925,0.7747131507805491,1.4646570983548912,2.3527432208365866,18.307596284938455,11.141761766221261,1.1875,0.8727600397360646,-1.3093750000000028,-3.754235681103502,1.1354856811034963,-2.531805340551749,-0.08694465944825325,-2.005846496766793,12.711864406779661,-36.28382625954982,1.2224303405517494,8,0.84375,-0.109375,3.5390625,13.65625,4.1875,3,0.0020345879959309254,-1.38,30.71875,-1.1224489795918366,30.53125,-2.2941176470588234,31.78125,0.0020345879959309254
2188,2000-08-11,30.8125,31.1875,29.4375,30.59375,15463800.0,0.003051881993896277,2.6129032258064515,-0.4666666666666667,45.62841530054645,47.30614637427651,0.6898181334625413,1.3853256147439836,2.1866914334080434,17.81595592140929,11.055059247362916,1.75,0.46934117972307376,-1.1796875,-3.6758914436503076,1.3165164436503076,-2.4277894718251503,0.06841447182515381,-1.9644795668314572,39.63963963963964,-8.174060724884924,1.2481019718251531,8,0.75,-0.203125,3.4453125,13.5625,7.9375,4,-0.05679513184584184,-2.619047619047619,30.71875,-1.38,30.71875,-1.1224489795918366,30.53125,-0.05679513184584184
2189,2000-08-14,31.3125,31.5,30.5,30.84375,11490400.0,0.016227180527383478,1.3703703703703705,2.142857142857143,34.96732026143792,45.30528773836462,0.009561276977752442,0.6348346776434539,1.5592703164061277,16.91493767834126,11.85542242255929,1.0,0.10519799313917844,-0.5,-2.5987151457889155,1.598715145788912,-1.5493575728944577,0.5493575728944577,-2.332064975494827,76.92307692307693,33.13852855711025,1.0493575728944566,8,0.25,-0.703125,1.787109375,12.703125,6.2109375,0,-0.01896207584830334,2.6129032258064515,30.8125,-2.619047619047619,30.71875,-1.38,30.71875,-0.01896207584830334
2190,2000-08-15,30.6875,31.1875,30.5,31.1875,9656000.0,-0.019960079840319334,1.75,-1.0666666666666667,31.775700934579447,43.29102887440981,0.572266687605385,1.1722646481689516,2.134606345382508,17.05736581151487,12.699038218267997,0.8125,-0.13112735103243978,-1.03125,-3.1562500000013856,1.0937500000013856,-2.0937500000006963,0.03125000000069278,-1.577298675984931,52.63157894736842,13.662994984514647,1.0625000000006934,8,0.875,-0.078125,1.7890625,12.8125,5.28125,1,0.042769857433808456,1.3703703703703705,31.3125,2.6129032258064515,30.8125,-2.619047619047619,30.71875,0.042769857433808456
2191,2000-08-16,30.25,31.46875,30.03125,31.0625,10482000.0,-0.014256619144602856,-1.3,1.625,35.789473684210535,41.51696957335372,1.0025152998530764,1.592989622759962,2.4901413117449778,16.989881536701176,13.251938837217919,1.4375,-0.6269777766155649,-1.40625,-3.6295935584617283,0.8170935584617283,-2.5179217792308677,-0.29457822076913587,-1.012627702465231,34.21052631578947,-3.633438868509721,1.111671779230865,8,1.4375,0.96875,1.4140625,12.625,6.25,2,0.03512396694214881,1.75,30.6875,1.3703703703703705,31.3125,2.6129032258064515,30.8125,0.03512396694214881
2192,2000-08-17,30.28125,31.1875,30.03125,30.125,11370000.0,0.0010330578512396382,-5.7272727272727275,-0.19230769230769232,43.64406779661017,41.99305846913776,0.7623998636953253,1.5423692653023622,2.2819080062084254,16.425250529331358,13.201500135517586,1.15625,-0.7576407366507389,-1.3125,-3.6193476440019765,0.9943476440019801,-2.4659238220009883,-0.15907617799901175,-0.9192501484159266,40.909090909090914,0.18422361757721006,1.1534238220009898,8,0.890625,1.71875,1.03515625,12.59375,4.71875,3,0.09391124871001022,-1.3,30.25,1.75,30.6875,1.3703703703703705,31.3125,0.09391124871001022
2193,2000-08-18,29.875,30.6875,29.84375,30.46875,13836400.0,-0.013415892672858587,-1.5714285714285714,-3.8,30.143540669856463,40.16317786304834,0.9337085273714614,1.9268084053240386,2.4584778863004644,16.24343870932499,13.387443277375432,0.84375,-0.8052830654668952,-1.6421874999999986,-4.0735203696483,0.7891453696482991,-2.857853934824149,-0.426521065175848,-0.3908651454476093,1.8867924528301887,-37.14609778561408,1.2156664348241493,8,0.78125,2.125,1.4140625,13.0,6.8125,4,0.16841004184100417,-5.7272727272727275,30.28125,-1.3,30.25,1.75,30.6875,0.16841004184100417
2194,2000-08-21,29.5,30.0,28.65625,29.375,15207200.0,-0.012552301255230103,1.3888888888888888,-0.21052631578947367,33.33333333333333,38.77058527045575,1.062853226831546,2.2342288832946693,2.5685114162127576,16.0007703067742,13.730788193350884,1.34375,-0.99867507907177,-1.9015625000000007,-4.488717241141551,0.6855922411415456,-3.1951398705707774,-0.6079851294292276,5.96875,30.0,-10.919961848222535,1.2935773705707736,8,0.734375,2.5,2.0234375,13.375,6.9375,0,0.31355932203389836,-1.5714285714285714,29.875,-5.7272727272727275,30.28125,-1.3,30.25,0.31355932203389836
2195,2000-08-22,28.3125,29.375,28.25,29.03125,22435200.0,-0.0402542372881356,-1.6666666666666667,-5.75,29.857819905213276,36.912682218988216,2.1261085456341,3.118930439761101,3.429470786307448,16.655349487312407,14.887664123450033,1.25,-1.0118099282358344,-2.7953125000000014,-5.384707226446331,-0.2059177735536757,-4.090009863223166,-1.5006151367768368,7.020000000000003,1.9417475728155338,-40.47420270478934,1.294697363223163,8,1.71875,3.4375,3.96875,13.0625,9.09375,1,0.32533112582781465,1.3888888888888888,29.5,-1.5714285714285714,29.875,-5.7272727272727275,30.28125,0.32533112582781465
2196,2000-08-23,28.21875,28.375,27.40625,27.71875,28425200.0,-0.0033112582781457123,1.3846153846153846,-0.6956521739130435,14.68926553672317,33.31432638027897,2.042757807607863,2.877831017121821,3.1938953879695475,16.17766518456785,16.3615801146356,0.96875,-1.159908979944536,-2.5828124999999993,-5.004129816947135,-0.16149518305286392,-3.793471158473565,-1.3721538415264334,6.830450000000006,21.487603305785125,-16.301898250298496,1.2106586584735675,8,1.234375,3.109375,4.0625,12.71875,7.40625,2,0.2746400885935769,-1.6666666666666667,28.3125,1.3888888888888888,29.5,-1.5714285714285714,29.875,0.2746400885935769
2197,2000-08-24,30.3125,30.375,28.4375,28.53125,27267000.0,0.07419712070874862,1.0327868852459017,3.5625,38.75,32.550058013551585,-0.12815592000044518,0.6215105327088395,0.9636532672308817,13.587213977495793,17.150794325924405,2.15625,-1.1633283026143744,-0.3656250000000014,-2.607028534091434,1.875778534091431,-1.4863267670457176,0.7550767670457148,4.278123000000008,88.57142857142857,51.28186213607658,1.1207017670457156,8,-0.859375,1.015625,1.78125,10.40625,5.34375,3,0.20412371134020613,1.3846153846153846,28.21875,-1.6666666666666667,28.3125,1.3888888888888888,29.5,0.20412371134020613
2198,2000-08-25,29.4375,30.65625,29.125,30.15625,15588800.0,-0.028865979381443307,-1.2790697674418605,-0.40350877192982454,35.632183908045974,32.6239317520636,0.5937254549001842,1.4295134135792757,1.835257478173446,13.908478579981889,17.57357776623678,1.53125,-1.2160592996396176,-1.1515625000000007,-3.4435030239092868,1.1403780239092853,-2.297532761954642,-0.0055922380453594656,4.722060620000008,62.5,26.26885591362724,1.1459702619546424,8,0.0,1.890625,2.5546875,10.6875,6.8125,4,0.18895966029723987,1.0327868852459017,30.3125,1.3846153846153846,28.21875,-1.6666666666666667,28.3125,0.18895966029723987
2199,2000-08-28,29.6875,30.53125,29.234375,29.25,18180800.0,0.00849256900212314,-4.533333333333333,-0.6086956521739131,44.10480349344978,33.99383203638252,0.09943505968183786,1.0123704104128137,1.515183679774303,13.143487001341462,18.04118036688545,1.296875,-1.277959653778609,-0.7624999999999993,-2.906992640280336,1.381992640280334,-1.834746320140166,0.30974632014016734,4.066861982800006,70.1923076923077,31.595192737585947,1.0722463201401673,8,-0.25,1.640625,1.3984375,10.4375,9.53125,0,0.23578947368421055,-1.2790697674418605,29.4375,1.0327868852459017,30.3125,1.3846153846153846,28.21875,0.23578947368421055
2200,2000-08-29,30.125,30.53125,29.3125,29.75,15618600.0,0.01473684210526316,1.0526315789473684,0.8571428571428571,45.9915611814346,35.12739731385186,-0.47633871786439386,0.4943857613986573,1.0203158149840519,12.205276263154971,18.41635654341238,1.21875,-1.3243399932354016,-0.2578125,-2.351513402803633,1.8358884028036293,-1.3046629514018164,0.7890379514018164,3.248475263832006,83.65384615384616,42.42418674648551,1.0468504514018149,8,-0.828125,1.203125,1.265625,10.0,11.3125,1,0.2095435684647302,-4.533333333333333,29.6875,-1.2790697674418605,29.4375,1.0327868852459017,30.3125,0.2095435684647302
2201,2000-08-30,29.15625,30.1875,29.0,30.0625,19122000.0,-0.032157676348547715,1.054054054054054,-2.4166666666666665,40.67164179104478,34.79712775767793,0.358664301866753,1.39174081047436,1.9555258506936823,12.557814563179662,18.66783658601347,1.1875,-1.3249421798626457,-1.1359375000000007,-3.2791714796329714,1.0072964796329664,-2.2075544898164843,-0.06432051018351714,3.8591917480020825,32.3943661971831,-11.928611410361512,1.0716169898164842,8,-0.109375,2.171875,2.625,10.96875,9.75,2,0.28295819935691324,1.0526315789473684,30.125,-4.533333333333333,29.6875,-1.2790697674418605,29.4375,0.28295819935691324
2202,2000-08-31,29.9375,31.03125,29.0,29.375,38055400.0,0.026795284030010746,-2.0952380952380953,-0.6206896551724138,45.17241379310345,36.46700254914981,-0.5324693373105731,0.46188725472957515,1.1239366823947883,11.246958182328527,18.315430983535563,2.03125,-1.2184868148597587,-0.2453125000000007,-2.2106029022402396,1.7199779022402346,-1.2279577011201184,0.737332701120117,2.7413902431219555,46.15384615384615,1.1872983768455114,0.9826452011201177,8,-0.71875,0.734375,1.84375,10.1875,9.75,3,0.1899791231732777,1.054054054054054,29.15625,1.0526315789473684,30.125,-4.533333333333333,29.6875,0.1899791231732777
2203,2000-09-01,29.625,31.0,29.25,30.40625,20437600.0,-0.01043841336116913,-1.2857142857142858,-1.3888888888888888,40.49295774647887,37.26251637283265,-0.2896175736878597,0.6190755603972633,1.320982250130232,11.052596364497802,18.60307972356957,1.75,-1.1584935418522377,-0.4390624999999986,-2.2204394576194666,1.3423144576194694,-1.3297509788097344,0.4516259788097372,2.7375318285346353,30.76923076923077,-9.735537136117475,0.890688478809734,9,-0.40625,1.046875,2.15625,10.5,10.21875,4,0.20358649789029526,-2.0952380952380953,29.9375,1.054054054054054,29.15625,1.0526315789473684,30.125,0.20358649789029526
2204,2000-09-05,29.6875,30.8125,29.6875,30.53125,19835400.0,0.0021097046413502962,-1.6666666666666667,1.08,43.98496240601504,38.83219887292174,-0.3606498695067124,0.41284101058938916,1.17159670406879,10.5767499791572,18.786542244373162,1.1875,-1.2024059273571233,-0.2718750000000014,-1.8644280851288428,1.32067808512884,-1.0681515425644221,0.5244015425644193,2.3776549188225573,33.84615384615385,-4.912959848656982,0.7962765425644207,9,-0.46875,0.984375,2.0390625,10.4375,5.5625,1,0.2210526315789474,-1.2857142857142858,29.625,-2.0952380952380953,29.9375,1.054054054054054,29.15625,0.2210526315789474
2205,2000-09-06,30.90625,31.96875,29.9375,30.0625,57655800.0,0.04105263157894745,-2.7142857142857144,-1.0,53.60824742268042,43.15653019358365,-1.310608907530046,-0.8183307004313392,-0.0954749413607594,8.93656677672169,18.463993930194885,2.28125,-1.0849171692814856,0.9281250000000014,-0.7011835593542308,2.5574335593542337,0.11347072032288352,1.7427792796771193,-3.5,64.21052631578948,23.848443070983024,0.8146542796771169,9,-0.703125,-0.234375,0.8203125,8.53125,1.28125,2,0.268958543983822,-1.6666666666666667,29.6875,-1.2857142857142858,29.625,-2.0952380952380953,29.9375,0.268958543983822
2206,2000-09-07,32.0625,32.3125,30.3125,31.1875,39563800.0,0.037411526794742134,1.9090909090909092,1.037037037037037,58.71559633027523,45.37492978583646,-2.0833730817245204,-1.969738134758316,-1.2704807528368889,7.531478567095633,18.053644714624966,2.0,-0.9417164778952731,2.0171874999999986,0.16386156454441192,3.8705134354555852,1.0905245322722052,2.943850467727792,-4.565000000000001,92.45283018867924,50.00526642821987,0.926662967727794,9,-1.40625,-1.390625,-0.8125,6.609375,2.90625,3,0.29239766081871355,-2.7142857142857144,30.90625,-1.6666666666666667,29.6875,-1.2857142857142858,29.625,0.29239766081871355
2207,2000-09-08,30.78125,32.5,30.71875,31.84375,32579600.0,-0.0399610136452242,-2.0,-1.2142857142857142,54.08450704225353,47.425187911859524,-0.8142672554836743,-0.7205064537065446,-0.021246635388536106,8.460605671226453,17.76866285884775,1.78125,-0.680724224854437,0.7328125000000014,-1.1254986452353748,2.5911236452353776,-0.1963430726176867,1.6619680726176895,-3.0911500000000025,47.11538461538461,-0.44372432284180263,0.9291555726176879,9,-0.03125,-0.109375,0.9609375,6.25,7.71875,4,0.26395939086294407,1.9090909090909092,32.0625,-2.7142857142857144,30.90625,-1.6666666666666667,29.6875,0.26395939086294407
2208,2000-09-11,29.0625,30.5625,29.0,30.2734375,29739400.0,-0.055837563451776595,-1.3391812865497077,1.1397058823529411,48.24120603015076,47.88478819371518,0.9450802472877982,0.9069136777574407,1.6781007148843408,9.851086511587688,17.35822713640185,1.78125,-0.354122763765055,-0.8984375,-2.7700215594142144,0.9731465594142144,-1.834229529707109,0.03735452970710895,-1.0838060000000027,1.7857142857142856,-46.01190039484617,0.9357920297071074,9,1.6875,1.609375,2.3515625,6.34375,8.03125,0,0.36559139784946226,-2.0,30.78125,1.9090909090909092,32.0625,-2.7142857142857144,30.90625,0.36559139784946226
2209,2000-09-12,30.71875,31.8125,30.25,30.53125,44940200.0,0.05698924731182786,-3.1666666666666665,-0.15483870967741936,59.32203389830509,49.36595182892301,-0.6140804753610958,-0.8391215241720076,0.04547223508064491,7.852407802255662,16.812443945430665,2.75,-0.26896156843516295,0.7875000000000014,-1.0112340211808402,2.586234021180843,-0.11186701059041937,1.6868670105904222,-2.4687776400000025,49.107142857142854,-4.305414902344822,0.8993670105904199,9,0.03125,-0.5625,0.6953125,4.0,6.6875,1,0.29704984740590024,-1.3391812865497077,29.0625,-2.0,30.78125,1.9090909090909092,32.0625,0.29704984740590024
2210,2000-09-13,32.0,32.1875,30.71875,30.75,24549400.0,0.04170905391658186,-1.2380952380952381,6.666666666666667,63.41463414634146,51.89295097951153,-1.7895856124977385,-2.1260018934543155,-1.2008107233428653,6.274616860676218,16.227143351113448,1.46875,-0.036237999035854784,2.0031250000000007,0.0036493285970351508,4.002600671402966,1.0033871642985197,3.0028628357014817,-3.4950259816000013,85.71428571428571,27.095902540793034,0.9997378357014821,9,-1.25,-2.046875,-0.5859375,1.953125,6.5,2,0.1015625,-3.1666666666666665,30.71875,-1.3391812865497077,29.0625,-2.0,30.78125,0.1015625
2211,2000-09-14,31.3125,32.5625,31.0,32.5,20935800.0,-0.021484375,1.380952380952381,-0.95,53.94088669950739,52.86722574688975,-0.8538470017735342,-1.428036922062308,-0.45639593118739796,6.737405394745011,15.52356247159177,1.5625,0.08301761159876264,1.2624999999999993,-0.8200283532550685,3.3450283532550706,0.2212358233724636,2.303764176627535,-2.5678244227039997,64.91228070175438,9.666248061686147,1.0412641766275355,9,-0.53125,-1.328125,-0.2265625,2.640625,6.0625,3,0.027944111776447178,-1.2380952380952381,32.0,-3.1666666666666665,30.71875,-1.3391812865497077,29.0625,0.027944111776447178
2212,2000-09-15,33.125,33.3125,30.8125,31.3125,55480600.0,0.05788423153692612,1.2857142857142858,-1.5263157894736843,63.53211009174312,55.42713156303022,-2.4212736483786372,-3.179585754941364,-2.2421328927398783,4.666039473914573,14.924205992336342,2.5,0.20977134084500193,2.9328125000000007,0.43657561180615545,5.429049388193846,1.6846940559030799,4.180930944096922,-4.074898468887678,95.65217391304348,39.6166791377898,1.2481184440969217,9,-1.96875,-2.765625,-2.0390625,0.828125,3.6875,4,0.0556603773584905,1.380952380952381,31.3125,-1.2380952380952381,32.0,-3.1666666666666665,30.71875,0.0556603773584905
2213,2000-09-18,34.90625,35.625,33.5625,33.875,75770000.0,0.05377358490566042,-1.490566037735849,0.5689655172413793,67.21649484536083,58.00841294517976,-3.771175069513234,-4.811256436644733,-3.8937675400072926,2.695027104883124,14.60006478884167,2.5,0.5351844760245896,4.462499999999999,1.2033655693807148,7.721634430619282,2.8329327846903567,6.0920672153096405,-5.429908621998912,86.62790697674419,31.045439144662808,1.6295672153096417,9,-2.59375,-3.390625,-3.8203125,-0.953125,0.59375,0,0.10295434198746634,1.2857142857142858,33.125,1.380952380952381,31.3125,-1.2380952380952381,32.0,0.10295434198746634
2214,2000-09-19,38.75,39.375,35.3125,35.84375,85274000.0,0.11011638316920314,-1.047244094488189,2.8181818181818183,73.23232323232322,60.18886581291785,-6.922159351673145,-8.354845305275717,-7.532356907696425,-1.3679578902195502,14.27962343028722,4.46875,0.8887944297946042,7.84375,2.9387730028968306,12.748726997103166,5.391261501448419,10.296238498551585,-8.535819587359043,92.7797833935018,39.0648918308284,2.4524884985515834,9,-4.5625,-5.359375,-7.6640625,-4.796875,-5.875,1,-0.04274193548387095,-1.490566037735849,34.90625,1.2857142857142858,33.125,1.380952380952381,31.3125,-0.04274193548387095
2215,2000-09-20,37.5234375,39.25,36.3125,39.09375,52449800.0,-0.03165322580645158,2.120331950207469,-0.5403225806451613,72.2291407222914,61.69037074536409,-5.205669181331153,-6.74885840387563,-6.080433519964011,-0.4094074018019995,13.802858891015893,2.9375,1.3292163660203045,6.156640625000001,0.5917722576867206,11.721508992313286,3.374206441343361,8.939074808656642,-6.026742345128778,78.37591240875912,21.056802727527483,2.7824341836566417,9,-3.3359375,-4.1328125,-6.4375,-3.5703125,-1.6171875,2,-0.0031230480949406836,-1.047244094488189,38.75,-1.490566037735849,34.90625,1.2857142857142858,33.125,-0.0031230480949406836
2216,2000-09-21,35.96875,38.46875,35.5,36.75,32562800.0,-0.041432438059546106,-2.4545454545454546,0.4975124378109453,65.39074960127591,62.9466199185888,-3.3957034500025784,-4.831504368641589,-4.442755967896993,0.8550283024223759,12.840157017303225,2.96875,1.7286287153688988,4.214453124999999,-1.5046102539429285,9.933516503942926,1.3549214355285315,7.073984814471462,-3.369092166810745,60.21897810218978,1.42608902865517,2.859531689471464,9,-1.78125,-2.578125,-4.8828125,-2.015625,1.46875,3,0.0703735881841876,2.120331950207469,37.5234375,-1.047244094488189,38.75,-1.490566037735849,34.90625,0.0703735881841876
2217,2000-09-22,36.5,36.5625,34.5,34.6875,34164000.0,0.01476976542137276,1.1290322580645162,-2.32,67.35015772870662,65.0698367739839,-3.3865742398176266,-5.138909177419421,-4.89925062986989,0.002233681875608795,12.767884106448617,2.0625,1.9836290264777183,4.436328125000003,-1.6141641609847355,10.486820410984741,1.4110819820076372,7.461574267992372,-2.951794263457238,50.53763440860215,-11.312610706072626,3.0252461429923687,9,-1.6875,-3.109375,-5.046875,-2.546875,-2.4375,4,0.023972602739726012,-2.4545454545454546,35.96875,2.120331950207469,37.5234375,-1.047244094488189,38.75,0.023972602739726012
2218,2000-09-25,35.0,37.75,34.71875,37.625,20946200.0,-0.04109589041095896,1.108695652173913,-1.4482758620689655,62.50000000000001,65.42294411861666,-1.0680886258548128,-3.3737896036659123,-3.357510525350502,1.1906570795033815,12.983528738659466,3.03125,2.0689503089409627,2.658203125,-3.3953881382392055,8.711794388239205,-0.3685925066196063,5.684998756619603,-0.6360430665732224,10.256410256410255,-52.85854600162456,3.0267956316196036,9,0.046875,-1.609375,-3.4140625,-1.046875,-2.4453125,0,0.051785714285714324,1.1290322580645162,36.5,-2.4545454545454546,35.96875,2.120331950207469,37.5234375,0.051785714285714324
2219,2000-09-26,36.6875,37.5,34.6875,35.6875,37944600.0,0.048214285714285765,1.1428571428571428,-0.38095238095238093,63.309352517985616,65.41124615991045,-2.033754067674259,-4.753703222217151,-5.091603916570119,-0.7678397888626591,13.204236354948339,2.8125,2.370891773300812,3.9957031249999986,-2.2190194265619283,10.210425676561925,0.8883418492190387,7.103064400780962,2.6875,46.05263157894737,-16.22464009214432,3.1073612757809626,9,-1.59375,-3.296875,-5.359375,-2.734375,-5.9375,1,-0.03236797274275982,1.108695652173913,35.0,1.1290322580645162,36.5,-2.4545454545454546,35.96875,-0.03236797274275982
2220,2000-09-27,36.4375,37.8125,36.0625,37.125,30288200.0,-0.006814310051107331,-1.434782608695652,-0.6875,60.510510510510514,66.14120436113302,-1.2159709910619654,-4.223056968864661,-4.8165053568492056,-0.8174913052451558,13.474947898650003,1.75,2.9284204790761734,3.4300781250000014,-2.876270401547437,9.73642665154744,0.27690386172628223,6.583252388273721,2.84375,48.818897637795274,-9.243093822702477,3.15317426327372,9,-1.34375,-3.046875,-5.3203125,-2.484375,-5.03125,2,-0.097770154373928,1.1428571428571428,36.6875,1.108695652173913,35.0,1.1290322580645162,36.5,-0.097770154373928
2221,2000-09-28,37.40625,37.59375,35.78125,36.125,20885000.0,0.02658662092624353,1.1886792452830188,-1.8636363636363635,66.15853658536585,66.43302952709111,-1.373899777713305,-4.787505200734657,-5.714129568390522,-2.029412582076631,13.559507318468844,1.8125,3.263806226518149,3.986328125,-2.3386048235834522,10.311261073583449,0.8238616507082739,7.148794599291726,1.7831249999999983,87.73584905660378,27.120588380449448,3.1624664742917243,9,-0.9375,-4.015625,-6.515625,-3.453125,-2.15625,3,-0.040100250626566414,-1.434782608695652,36.4375,1.1428571428571428,36.6875,1.108695652173913,35.0,-0.040100250626566414
2222,2000-09-29,35.625,37.34375,35.4375,37.34375,13227800.0,-0.04761904761904767,1.2181818181818183,-1.3414634146341464,65.95744680851064,66.29313530077442,0.8931980881094432,-2.6965693492228127,-3.8819930359121138,-0.5201276123140772,14.081652945413145,1.96875,3.4134021592060293,1.9207031250000028,-4.254636872948346,8.096043122948352,-1.1669668739741752,5.008373123974177,3.474337499999997,30.0,-36.48471538156508,3.0876699989741745,9,1.3125,-1.71875,-5.234375,-1.671875,-0.34375,4,0.050877192982456076,1.1886792452830188,37.40625,-1.434782608695652,36.4375,1.1428571428571428,36.6875,0.050877192982456076
2223,2000-10-02,35.65625,36.96875,35.375,36.3125,16962400.0,0.0008771929824560321,-1.6153846153846154,0.38181818181818183,63.03630363036304,65.16024423388996,1.0946363588422372,-2.374550083812153,-3.85691446550031,-0.7645482401261603,14.617253728634555,1.59375,3.82544558546153,1.650390625,-4.26997695975485,7.57075820975485,-1.3097931673774212,4.610574417377425,3.354850749999997,31.0,-36.12622129958578,2.9601837923774243,10,1.21875,-1.46875,-5.265625,-2.078125,1.21875,0,-0.04469763365468882,1.2181818181818183,35.625,1.1886792452830188,37.40625,-1.434782608695652,36.4375,-0.04469763365468882
2224,2000-10-03,36.25,37.78125,35.71875,36.0,25109000.0,0.016652059596844904,-4.076923076923077,-0.38095238095238093,61.64383561643835,63.9840992221285,0.1217736102310667,-2.5839249955256207,-4.399371750560572,-1.5861475396923481,15.298408750353754,2.125,3.9873160879634497,1.916015625,-3.7170763136491303,7.54910756364913,-0.9005303443245651,4.732561594324565,2.674628734999999,35.8974358974359,-27.6846196914574,2.816545969324566,10,0.234375,-2.0625,-5.8671875,-2.875,-1.71875,1,-0.10193965517241377,-1.6153846153846154,35.65625,1.2181818181818183,35.625,1.1886792452830188,37.40625,-0.10193965517241377
2225,2000-10-04,39.21875,39.75,35.75,35.8125,39061200.0,0.0818965517241379,-1.2654867256637168,13.625,69.25418569254185,64.41336989893581,-2.8845476256703506,-5.162686548604206,-7.357839419185744,-4.757318432578288,16.979891467849438,4.0,4.016177784532964,4.469140625000001,-1.3234568689377397,10.261738118937743,1.5728418780311273,7.365439371968872,-4.53125,87.85714285714286,23.43362214976588,2.8962987469688715,10,-2.09375,-4.84375,-8.8359375,-7.65625,-2.875,2,-0.21593625498007973,-4.076923076923077,36.25,-1.6153846153846154,35.65625,1.2181818181818183,35.625,-0.21593625498007973
2226,2000-10-05,41.4375,43.5,38.5,39.0,64696200.0,0.05657370517928295,-1.9090909090909092,0.7155963302752294,69.8507462686567,64.69121307004139,-4.7449589322345815,-7.002073247230335,-9.545350194733714,-7.218038732493142,19.30763521010786,5.0,3.5995931538054293,6.219140625000001,-0.1468078538980393,12.585089103898046,3.0361663855509775,9.402114864449025,-6.64875,74.61538461538461,13.557883837810081,3.182974239449022,10,-2.34375,-5.1875,-11.125,-9.875,-4.46875,3,-0.24208144796380093,-1.2654867256637168,39.21875,-4.076923076923077,36.25,-1.6153846153846154,35.65625,-0.24208144796380093
2227,2000-10-06,38.90625,42.0,38.65625,41.4375,34240400.0,-0.06108597285067874,-1.2061855670103092,-1.0384615384615385,59.22190201729106,64.3269799608515,-2.0523096141328097,-4.037935493622392,-6.961258479581964,-4.980862795778833,21.660908273730765,3.34375,3.2122513147919705,3.2816406250000014,-2.9271306167222235,9.490411866722226,0.1772550041388854,6.3860262458611174,-3.76905,43.46153846153846,-13.768220065048759,3.1043856208611125,10,0.1875,-2.65625,-8.71875,-7.34375,-1.375,4,-0.09397590361445785,-1.9090909090909092,41.4375,-1.2654867256637168,39.21875,-4.076923076923077,36.25,-0.09397590361445785
2228,2000-10-09,39.6875,40.5,38.25,38.6875,20522600.0,0.02008032128514059,-1.4,-0.3950617283950617,52.51677852348993,63.127805072574205,-2.345351062995583,-4.197586254128744,-7.629127337758803,-6.010470280713783,23.2915461343192,2.25,3.1010324408432695,3.5316406250000014,-2.1048618573335887,9.168143107333592,0.7133893838332099,6.349891866166793,-4.215788000000003,51.00401606425703,-1.6574841885522886,2.818251241166794,10,-0.25,-3.4375,-9.7421875,-8.125,0.5,0,-0.11102362204724414,-1.2061855670103092,38.90625,-1.9090909090909092,41.4375,-1.2654867256637168,39.21875,-0.11102362204724414
2229,2000-10-10,39.84375,41.9375,39.21875,40.4375,36832000.0,0.003937007874015741,-1.9491525423728813,-0.59375,56.60881174899867,62.69428298796178,-2.242641625884609,-3.831611412225392,-7.7081402851278185,-6.36704270070183,25.872156687878178,2.71875,2.907212757621963,3.231640624999997,-2.0155813721428757,8.47886262214287,0.6080296264285607,5.855251623571434,-4.050906480000002,52.82258064516129,3.272760835570871,2.623610998571437,10,-0.40625,-3.59375,-9.8984375,-8.28125,2.25,1,-0.07450980392156858,-1.4,39.6875,-1.2061855670103092,38.90625,-1.9090909090909092,41.4375,-0.07450980392156858
2230,2000-10-11,35.25,39.46875,33.1875,38.875,58025400.0,-0.11529411764705877,1.6103896103896105,6.105263157894737,48.25493171471928,60.704993557889935,2.4193696284049224,1.0731241430037457,-3.056702627040849,-1.940488564311167,27.51272340572718,6.65625,2.817082181860158,-1.5246093749999972,-6.35519227166067,3.305973521660672,-3.9399008233303334,0.8906820733303391,8.25,20.0,-27.03532008910917,2.4152914483303345,10,3.09375,1.0,-5.3046875,-3.6875,8.78125,2,-0.02039007092198586,-1.9491525423728813,39.84375,-1.4,39.6875,-1.2061855670103092,38.90625,-0.02039007092198586
2231,2000-10-12,32.1875,37.09375,31.6875,36.34375,45688000.0,-0.08687943262411346,-1.096969696969697,1.146551724137931,40.67567567567568,57.89590787646384,5.211818008887043,4.431756505677804,0.045206868570360825,0.9412975593221873,28.83015885928728,5.40625,2.4913544269035626,-4.630859375,-9.265004391719295,0.003285641719294574,-6.947931883359644,-2.3137868666403563,11.106250000000003,4.848484848484849,-40.019422052962646,2.3170725083596464,10,5.40625,4.0625,-1.75,-0.625,12.21875,3,0.12912621359223309,1.6103896103896105,35.25,-1.9491525423728813,39.84375,-1.4,39.6875,0.12912621359223309
2232,2000-10-13,34.96875,35.03125,31.5625,32.0,28286400.0,0.08640776699029118,1.2424242424242424,-0.7142857142857143,49.9359795134443,56.44031630791731,2.601237280455159,1.8927607713831662,-2.700777825665895,-1.9339769842920234,29.79467100675985,3.46875,2.3250538801547265,-1.9417968750000014,-6.333603980221163,2.45001023022116,-4.137700427610582,0.25410667761057937,7.860750000000003,32.831325301204814,-15.736628694683944,2.1959035526105817,10,2.5625,1.28125,-4.3046875,-4.359375,7.34375,4,0.05719392314566574,-1.096969696969697,32.1875,1.6103896103896105,35.25,-1.9491525423728813,39.84375,0.05719392314566574
2233,2000-10-16,38.5,39.03125,36.40625,37.4375,39924000.0,0.10098302055406605,1.4705882352941178,0.35789473684210527,53.45238095238094,55.530154678577595,-0.5411087397469387,-1.4287001890849211,-6.150972252031806,-5.518715154464303,30.166990402112216,4.0625,2.024014138838737,1.4097656249999986,-2.9305292753689187,5.750060525368916,-0.7603818251844601,3.5799130751844572,3.653480000000002,66.86746987951807,17.238553720686383,2.1701474501844595,10,-0.96875,-2.25,-7.7890625,-7.890625,5.25,0,-0.025162337662337664,1.2424242424242424,34.96875,-1.096969696969697,32.1875,1.6103896103896105,35.25,-0.025162337662337664
2234,2000-10-17,37.09375,39.3125,35.5,39.1875,23364400.0,-0.03652597402597402,2.2533333333333334,-1.9705882352941178,51.19726339794755,53.523829979178224,1.1146289063668036,-0.16115696234071208,-4.67128419068009,-4.112800920952452,29.165787542869793,3.8125,1.8234370421777584,0.08632812500000142,-4.183253177826401,4.355909427826404,-2.0484625264131964,2.221118776413199,4.4242712,69.96047430830039,19.393453154738957,2.1347906514131996,10,0.4375,-0.21875,-6.3828125,-6.484375,2.375,1,0.08340353833192915,1.4705882352941178,38.5,1.2424242424242424,34.96875,-1.096969696969697,32.1875,0.08340353833192915
2235,2000-10-18,37.40625,38.375,34.0,35.0625,28142400.0,0.008424599831508006,1.0437956204379562,-1.1194029850746268,50.0,51.31819150488304,0.5788614243442964,-0.5089822894550338,-4.8649033169133205,-4.40037117426732,27.9156616563713,4.375,1.7355173321290849,0.4046875000000014,-3.8622329101072523,4.671607910107255,-1.728772705053622,2.5381477050536247,3.5144399280000016,75.40322580645162,28.31763488703465,2.1334602050536255,10,-0.625,-0.296875,-6.953125,-6.796875,4.84375,2,0.12531328320802015,2.2533333333333334,37.09375,1.4705882352941178,38.5,1.2424242424242424,34.96875,0.12531328320802015
2236,2000-10-19,38.5,39.0,36.65625,38.9296875,22504600.0,0.029239766081871288,7.219178082191781,-0.18333333333333332,55.51558752997602,50.906378784070256,-1.0900201268537941,-1.479214301684479,-5.830656516703627,-5.544908843577566,27.172649997821186,2.34375,1.682533100679386,1.3718750000000028,-2.9161658589355,5.659915858935506,-0.7721454294677486,3.5158954294677542,1.8591985323200007,89.51612903225806,38.60584146012456,2.144020429467753,10,-1.75,-1.34375,-8.1484375,-7.890625,6.21875,3,0.14366883116883122,1.0437956204379562,37.40625,2.2533333333333334,37.09375,1.4705882352941178,38.5,0.14366883116883122
2237,2000-10-20,37.375,38.375,37.125,37.2890625,19325000.0,-0.02922077922077926,-5.037735849056604,-0.2,53.164556962025316,50.97835416612975,-0.22916989855372805,-0.30071838759781144,-4.588093298039539,-4.397918195843417,26.983457731583915,1.375,1.1435920481921755,0.203125,-4.075777304822601,4.482027304822601,-1.9363261524112971,2.342576152411297,2.4563966203808008,63.52941176470588,9.68336107476214,2.1394511524112994,10,-0.625,-0.21875,-6.9921875,-6.765625,4.359375,4,0.18812709030100327,7.219178082191781,38.5,1.0437956204379562,37.40625,2.2533333333333334,37.09375,0.18812709030100327
2238,2000-10-23,36.8125,37.40625,35.40625,36.9140625,18488000.0,-0.015050167224080258,2.683453237410072,-1.1818181818181819,51.03686635944701,50.35924912284623,-0.13117016955312977,0.42639324157486413,-3.9151647847284607,-3.8374320874672208,26.15067948573454,2.0,0.35394651083651496,-0.45000000000000284,-4.610354868467901,3.7103548684678955,-2.5301774342339556,1.63017743423395,2.5227628231579544,52.94117647058824,-3.0440868413798157,2.08017743423395,10,-1.296875,0.71875,-6.0546875,-6.203125,4.5,0,0.1494057724957556,-5.037735849056604,37.375,7.219178082191781,38.5,1.0437956204379562,37.40625,0.1494057724957556
2239,2000-10-24,35.5,37.0,35.25,35.96875,17440200.0,-0.035653650254668934,-2.6129032258064515,4.615384615384615,42.69938650306749,49.74196632155158,0.5591745352523745,1.7342849211714793,-2.521329799912415,-2.564037978444304,25.271760811882295,1.75,-0.05703163566167291,-1.703125,-5.931373323074766,2.525123323074766,-3.817249161537383,0.4109991615373829,3.368897053768478,30.0,-21.046800823093783,2.1141241615373825,10,-0.0625,2.03125,-3.5859375,-4.8125,4.625,1,0.232394366197183,2.683453237410072,36.8125,-5.037735849056604,37.375,7.219178082191781,38.5,0.232394366197183
2240,2000-10-25,32.875,36.375,32.53125,35.3828125,19413200.0,-0.073943661971831,-1.4058679706601467,5.35,33.45410628019323,48.93956972205353,3.1422981366513625,4.299125279385564,0.17632810743990035,0.04960555849713444,24.462695628906726,3.84375,-0.4389174871363153,-4.149999999999999,-8.793791837667207,0.49379183766721013,-6.471895918833603,-1.8281040811663942,5.555513230542367,5.314009661835748,-40.98550246980869,2.3218959188336035,10,2.5625,4.65625,0.9140625,-0.3125,8.625,2,0.2005703422053231,-2.6129032258064515,35.5,2.683453237410072,36.8125,-5.037735849056604,37.375,0.2005703422053231
2241,2000-10-26,35.90625,36.53125,33.0625,33.6875,23014800.0,0.09220532319391639,1.0,-0.8847352024922118,44.312796208530806,48.31477157706314,0.7755883752397921,1.2118703862033016,-2.7314384562362903,-2.988462935081259,23.772184202754286,3.65625,-0.8894821881235586,-1.0437500000000028,-5.710013297104055,3.6225132971040495,-3.376881648552029,1.2893816485520233,2.1121824367098228,57.75401069518716,10.637169743496742,2.3331316485520253,10,0.015625,1.625,-2.1171875,-3.34375,9.09375,3,0.17667536988685817,-1.4058679706601467,32.875,-2.6129032258064515,35.5,2.683453237410072,36.8125,0.17667536988685817
2242,2000-10-27,37.4375,38.0,35.4375,36.25,21752800.0,0.04264577893820709,1.2162162162162162,0.5352112676056338,45.85253456221198,47.4703442003777,-0.4119645337262696,-0.1861746594339735,-4.1198732352043095,-4.564101033278305,23.077607019547287,2.5625,-0.7865582774667672,0.3968750000000014,-4.231284482707359,5.025034482707362,-1.9172047413536788,2.7109547413536816,-5.875,89.71428571428571,41.309178086427906,2.3140797413536793,10,-1.515625,0.09375,-3.6484375,-4.875,12.375,4,0.1944908180300502,1.0,35.90625,-1.4058679706601467,32.875,-2.6129032258064515,35.5,0.1944908180300502
2243,2000-10-30,34.0625,37.0,32.78125,35.65625,31944000.0,-0.09015025041736224,-1.0300751879699248,-1.3421052631578947,40.473738414006185,46.27884142438422,2.5338404414094384,3.2288483226010243,-0.6252346131153459,-1.2755200580620425,22.684662899907337,4.65625,-0.2849103922870313,-2.8984375,-7.679321988953497,1.8824469889534967,-5.288879744476752,-0.5079952555232481,-2.37125,28.000000000000004,-19.02649570396522,2.3904422444767492,10,1.703125,3.46875,0.0390625,-0.890625,15.625,0,0.22522935779816522,1.2162162162162162,37.4375,1.0,35.90625,-1.4058679706601467,32.875,0.22522935779816522
2244,2000-10-31,32.5546875,35.28125,31.75,33.3125,38786400.0,-0.044266055045871555,-1.9834983498349834,0.47549019607843135,45.05588993981084,45.72949586214098,3.721423244590497,4.685869618304444,0.9992515056173659,0.12325490967917574,22.040545281253717,3.53125,-0.26980420736745003,-4.221484375000003,-9.38811635479135,0.9451476047913481,-6.8048003648956765,-1.6381683851043292,5.4453125,12.875,-36.018180858094595,2.583315989895675,10,2.8203125,4.9765625,1.6640625,0.8359375,19.6640625,1,0.26901847852171823,-1.0300751879699248,34.0625,1.2162162162162162,37.4375,1.0,35.90625,0.26901847852171823
2245,2000-11-01,30.75,32.6875,30.5625,31.6953125,28733200.0,-0.05543556515478765,-2.2189349112426036,1.2474226804123711,47.23557692307692,44.80949468359664,5.009421842794346,6.138281898293087,2.940330086502904,1.7863468543867569,20.766064242935233,2.125,-0.6982602561732989,-5.602734374999997,-11.28853352378519,0.08306477378519261,-8.445633949392594,-2.7598348006074005,7.125,2.5210084033613445,-49.79779662667405,2.8428995743925953,11,3.71875,6.28125,3.4921875,2.640625,20.875,2,0.30487804878048785,-1.9834983498349834,32.5546875,-1.0300751879699248,34.0625,1.2162162162162162,37.4375,0.30487804878048785
2246,2000-11-02,31.40625,32.375,30.5,31.40625,33365600.0,0.021341463414634054,-1.0689655172413792,-0.0,42.539267015706805,43.628906911783474,3.621994375334644,4.9455438381116466,2.4339312434554117,0.993374721774245,18.415168946904743,1.875,-0.9715750281687292,-4.444921874999999,-10.010626052216658,1.1207823022166608,-7.227773963608328,-1.662069786391669,6.176250000000003,12.083333333333334,-40.93659293100178,2.78285208860833,11,2.84375,5.59375,2.8359375,1.984375,18.34375,3,0.32139303482587067,-2.2189349112426036,30.75,-1.9834983498349834,32.5546875,-1.0300751879699248,34.0625,0.32139303482587067
2247,2000-11-03,35.25,36.8125,33.875,33.90625,55045400.0,0.12238805970149258,-3.1777777777777776,100.0,43.281653746770026,42.76721662148602,-0.6200961191549439,0.857812677419723,-1.2797114298297885,-2.8793128510180424,15.367817714889446,5.40625,-1.1606610985336232,-0.4183593750000014,-5.798645930950556,4.961927180950553,-3.1085026529752753,2.2717839029752724,1.9075500000000005,73.07692307692307,20.907726438195326,2.6901432779752765,11,-1.0,1.75,-0.3203125,-1.859375,9.65625,4,0.27659574468085113,-1.0689655172413792,31.40625,-2.2189349112426036,30.75,-1.9834983498349834,32.5546875,0.27659574468085113
2248,2000-11-06,35.28125,36.1171875,34.875,35.6875,14825800.0,0.0008865248226950229,-1.0384615384615385,-0.3023255813953488,46.02739726027397,43.13699559450897,-0.9961522823234503,0.5054464584381861,-1.1496002631937898,-2.8672613438908243,12.435241212751217,1.2421875,-1.6403988543552614,-0.16679687500000284,-5.20405085992887,4.870457109928864,-2.6854238674644364,2.3518301174644307,1.53125,75.74257425742574,24.75709779516766,2.5186269924644344,11,-1.03125,1.71875,0.140625,-1.890625,10.375,0,0.41186891054030106,-3.1777777777777776,35.25,-1.0689655172413792,31.40625,-2.2189349112426036,30.75,0.41186891054030106
2249,2000-11-07,36.875,37.28125,34.9375,35.0,18673000.0,0.04517271922054911,-1.34375,-4.615384615384615,48.89753566796368,44.85293219315013,-2.653378140798239,-1.3935674970463197,-2.56820214488382,-4.442431817243303,9.097142002266677,2.34375,-1.9597453850739015,1.5753906249999972,-3.0767050441508204,6.227486294150815,-0.750657209575408,3.9014384595754024,-6.375,94.00921658986175,44.207564646669,2.3260478345754083,11,-2.625,0.125,-1.34375,-3.484375,7.15625,1,0.34745762711864403,-1.0384615384615385,35.28125,-3.1777777777777776,35.25,-1.0689655172413792,31.40625,0.34745762711864403
2250,2000-11-08,34.53125,37.625,34.4375,37.5703125,18517400.0,-0.06355932203389836,1.0248138957816377,-1.6208333333333333,42.17016029593095,44.61486153619459,-0.055855955391933776,0.9418645394183613,-0.08703152204468267,-2.089051698905692,8.693250545599263,3.1875,-2.2483458824589917,-0.732421875,-5.397218525543153,3.9323747755431526,-3.0648202002715763,1.5999764502715763,-3.895624999999999,56.57894736842105,11.313426275208307,2.332398325271577,11,-0.28125,2.46875,0.8046875,-1.140625,5.25,2,0.5122171945701357,-1.34375,36.875,-1.0384615384615385,35.28125,-3.1777777777777776,35.25,0.5122171945701357
2251,2000-11-09,36.34375,36.46875,33.84375,33.90625,19473800.0,0.052488687782805465,-1.048780487804878,-0.8020565552699229,48.019207683073226,44.855602994068065,-2.011277529114537,-0.5726547310219274,-1.706985689231523,-3.863321172313242,8.804809855073865,2.625,-2.1432645608047167,0.8722656249999972,-3.5810376233953605,5.325568873395351,-1.3543859991976817,3.098917249197676,-5.428549999999998,66.11570247933885,22.203706808277275,2.226651624197677,11,-2.28125,0.65625,-0.59375,-2.765625,6.375,3,0.42046431642304394,1.0248138957816377,34.53125,-1.34375,36.875,-1.0384615384615385,35.28125,0.42046431642304394
2252,2000-11-10,36.96875,38.75,36.3125,36.375,33861800.0,0.017196904557179815,-5.782608695652174,0.24358974358974358,50.299401197604794,45.947343303356796,-3.028210993102647,-1.0963475492400718,-2.1533932997049448,-4.458542512293519,9.202970149286106,2.4375,-1.5049900371229654,1.3972656250000028,-3.0981269673116714,5.892658217311681,-0.8504306711558343,3.64496192115584,-5.785157999999999,63.69426751592356,20.060037008209285,2.247696296155839,11,-2.34375,-0.71875,0.703125,-1.515625,4.75,4,0.3457311918850381,-1.048780487804878,36.34375,1.0248138957816377,34.53125,-1.34375,36.875,0.3457311918850381
2253,2000-11-13,37.53125,39.03125,35.46875,35.5,35406600.0,0.015215553677092153,-2.4029850746268657,3.4210526315789473,54.00739827373613,46.94195534045961,-3.4049956848543914,-1.8289144802105852,-2.5170080724970916,-5.017629027231365,8.275258151897273,3.5625,-1.4020361348834456,2.0082031250000014,-2.373774027075683,6.390180277075686,-0.18278545103784438,4.199191701037847,-5.89367352,71.08433734939759,24.662775815783604,2.190988576037843,11,-2.765625,-1.3125,0.140625,-2.078125,1.03125,0,0.19650291423813493,-5.782608695652174,36.96875,-1.048780487804878,36.34375,1.0248138957816377,34.53125,0.19650291423813493
2254,2000-11-14,40.1875,40.375,37.21875,38.375,28926000.0,0.07077435470441307,1.8857142857142857,0.8923076923076924,64.40886699507391,48.8500986817926,-5.436360793261237,-4.470720791440691,-4.9414212757377385,-7.640015721700287,7.798737959115024,3.15625,-1.3985218553505376,4.509765625,-0.30292894930965986,9.32246019930966,2.10341833784517,6.91611291215483,-7.958429638399998,97.1291866028708,43.6279161025347,2.4063472871548295,11,-4.75,-3.96875,-2.34375,-4.734375,-2.28125,1,0.13608087091757382,-2.4029850746268657,37.53125,-5.782608695652174,36.96875,-1.048780487804878,36.34375,0.13608087091757382
2255,2000-11-15,42.09375,43.15625,40.625,40.6875,51017600.0,0.04743390357698285,-2.306122448979592,0.7758620689655172,62.75773195876289,51.09659478657662,-6.218189447339753,-6.332457564695275,-6.628193681242365,-9.48800057011104,8.128382067788268,2.96875,-0.859400834810188,6.181640625,0.6167413166297138,11.746539933370286,3.399190970814857,8.964090279185143,-9.05008667456,88.59060402684564,34.155550515393585,2.782449654185144,11,-3.59375,-5.265625,-4.25,-6.640625,0.40625,2,0.046028210838901185,1.8857142857142857,40.1875,-2.4029850746268657,37.53125,-5.782608695652174,36.96875,0.046028210838901185
2256,2000-11-16,44.03125,44.90625,41.09375,41.15625,40047000.0,0.046028210838901185,-1.5416666666666667,2.0444444444444443,63.371356147021544,53.328783942160115,-6.90235741854746,-8.257699817974824,-8.356452111189306,-11.346894883455619,8.435753822826875,3.8125,-0.2988320503201152,7.842578125000003,1.2764445072874224,14.408711742712583,4.559511316143713,11.125644933856293,-9.774076273612799,90.72847682119205,39.072420228806784,3.283066808856291,11,-4.65625,-6.328125,-6.734375,-8.578125,-2.125,3,-0.09652235628105044,-2.306122448979592,42.09375,1.8857142857142857,40.1875,-2.4029850746268657,37.53125,-0.09652235628105044
2257,2000-11-17,44.40625,44.625,42.3125,43.5546875,32321200.0,0.008516678495386731,2.587878787878788,0.296195652173913,73.88167388167389,56.42370356676011,-6.5284969479642,-8.515522664630467,-8.472234064063926,-11.639312622843022,8.759736329445392,2.3125,0.4019341070879676,7.866015625000003,0.3484387792751136,15.383592470724892,4.107227202137558,11.624804047862447,-8.65820559530701,94.70198675496688,38.399025278718355,3.7587884228624437,11,-5.03125,-6.703125,-7.484375,-8.953125,0.53125,4,-0.03800140745953551,-1.5416666666666667,44.03125,-2.306122448979592,42.09375,1.8857142857142857,40.1875,-0.03800140745953551
2258,2000-11-20,42.3125,44.125,42.0625,43.3125,20086600.0,-0.047149894440534856,-1.75,-1.1743119266055047,71.93537056550755,58.98346299982053,-3.724105522072776,-6.312230927053008,-6.082842133383281,-9.457850902798405,9.714049111714507,2.34375,1.2201151055128605,5.497265624999997,-2.452229421844173,13.446760671844167,1.5225181015779157,9.472013148422079,-5.282306811964027,66.26016260162602,4.279458779396393,3.974747523422084,11,-2.9375,-4.609375,-5.421875,-6.859375,2.375,0,-0.014032496307237796,2.587878787878788,44.40625,-1.5416666666666667,44.03125,-2.306122448979592,42.09375,-0.014032496307237796
2259,2000-11-21,43.75,45.125,41.0625,41.4375,30790600.0,0.033973412112259904,-1.653061224489796,-2.3125,79.71428571428571,63.15503249074884,-4.563757366858113,-7.483662548078854,-7.255294887759433,-10.786414362133648,10.77729410369484,4.0625,1.8375056422242153,6.522265625000003,-1.9770439127342812,15.021575162734287,2.2726108561328573,10.771920393867148,-5.617158858289066,69.44444444444444,-0.05513523968198797,4.249654768867142,11,-4.265625,-5.9375,-6.859375,-8.296875,-2.65625,1,-0.11857142857142855,-1.75,42.3125,2.587878787878788,44.40625,-1.5416666666666667,44.03125,-0.11857142857142855
2260,2000-11-22,39.46875,42.8125,38.75,42.8125,37088000.0,-0.09785714285714286,1.4299065420560748,-1.445945945945946,65.80882352941177,65.13165647367535,0.5492961133954495,-2.82809497058561,-2.7945862775520283,-6.422013029675597,10.911224497310984,5.0,2.3121155754193055,1.9113281249999972,-6.386213996497403,10.208870246497398,-2.237442935748703,6.060099185748697,5.65625,11.27450980392157,-62.78260382365536,4.148771060748699,11,0.828125,-1.65625,-2.265625,-4.015625,-4.03125,2,-0.03958828186856689,-1.653061224489796,43.75,-1.75,42.3125,2.587878787878788,44.40625,-0.03958828186856689
2261,2000-11-24,42.25,42.875,40.625,40.71875,12493800.0,0.07046714172604918,-1.6181818181818182,-0.45794392523364486,64.3222506393862,66.6897508560955,-1.4595316726826155,-5.385854753494414,-5.338195680806955,-9.088624466868708,11.119351166838207,3.40625,2.697065603811957,4.375390625000001,-4.13856680316556,12.889348053165566,0.11841191091721726,8.632369339082786,2.875,54.90196078431373,-18.48273895449765,4.256978714082782,11,-1.953125,-4.4375,-5.3046875,-6.796875,-0.21875,4,0.00591715976331364,1.4299065420560748,39.46875,-1.653061224489796,43.75,-1.75,42.3125,0.00591715976331364
2262,2000-11-27,44.71875,45.6875,43.40625,43.5,40959000.0,0.05843195266272194,-2.2444444444444445,0.7959183673469388,67.55813953488372,68.19538877400079,-3.0322026907637536,-7.674624634555705,-7.594149591050154,-11.453163026590069,12.18065023247117,3.4375,3.5917240244153206,6.480078124999999,-2.5615315812631394,15.52168783126314,1.959273271868426,11.000882978131571,-5.96875,86.03603603603604,12.414657296362194,4.520804853131571,11,-3.265625,-6.625,-7.765625,-9.265625,-5.25,0,-0.06289308176100628,-1.6181818181818182,42.25,1.4299065420560748,39.46875,-1.653061224489796,43.75,-0.06289308176100628
2263,2000-11-28,41.734375,44.34375,41.15625,43.75,33772400.0,-0.06673654786862337,-1.0098522167487685,-1.6538461538461537,58.595909342178004,67.54950459034569,0.6828995451567721,-4.306836111963953,-4.484693602096343,-8.340455761018553,12.142530297227545,3.5625,4.167499624666966,3.112109375000003,-5.833957086561085,12.058175836561091,-1.3609238557805412,7.585142605780547,-2.8456249999999983,43.01801801801802,-26.866775792161384,4.473033230780543,11,0.484375,-3.640625,-4.78125,-6.28125,-5.203125,1,0.07675028079371016,-2.2444444444444445,44.71875,-1.6181818181818182,42.25,1.4299065420560748,39.46875,0.07675028079371016
2264,2000-11-29,41.3125,42.96875,39.25,41.0625,29682400.0,-0.010108573567952028,1.087719298245614,-0.12403100775193798,62.87069988137604,67.56205658174716,1.4316960220448252,-3.367879732520052,-4.063975447692819,-7.777427568352593,11.572397540375622,3.71875,4.6663101098885775,2.2523437500000014,-6.29152930358417,10.796216803584176,-2.019592776792088,6.524280276792091,-2.2877749999999963,36.93693693693694,-33.200387851500444,4.2719365267920875,11,0.90625,-3.21875,-4.7890625,-5.859375,-2.375,2,0.0816944024205748,-1.0098522167487685,41.734375,-2.2444444444444445,44.71875,-1.6181818181818182,42.25,0.0816944024205748
2265,2000-11-30,40.125,41.40625,37.625,39.375,30656800.0,-0.02874432677760963,1.2830188679245282,3.0,57.35115431348724,66.89314526691,2.5820950473577753,-1.5199448580144264,-2.8519131735922656,-6.4392774132375905,10.62828439530342,3.78125,5.024261910817714,0.5960937500000014,-7.0047380071499035,8.196925507149906,-3.204322128574951,4.396509628574954,5.5625,31.007751937984494,-38.000864524106134,3.8004158785749516,11,1.53125,-2.03125,-3.640625,-4.671875,-3.5,3,0.02414330218068539,1.087719298245614,41.3125,-1.0098522167487685,41.734375,-2.2444444444444445,44.71875,0.02414330218068539
2266,2000-12-01,41.5,44.1875,40.75,41.1875,28858600.0,0.03426791277258556,-4.7894736842105265,0.4166666666666667,58.55962219598584,65.19069507961134,0.905500580570255,-2.2134589641193543,-4.135746965517029,-7.717970864961259,9.740309065900837,4.0625,4.9145361659220015,1.4664062499999986,-5.1387517458770375,8.071564245877035,-1.8361727479385195,4.768985247938517,4.026249999999997,48.06201550387597,-20.725778776947536,3.302578997938519,12,0.15625,-3.40625,-5.015625,-6.046875,-5.28125,4,-0.14608433734939763,1.2830188679245282,40.125,1.087719298245614,41.3125,-1.0098522167487685,41.734375,-0.14608433734939763
2267,2000-12-04,45.0,45.0625,43.0,43.5625,43292600.0,0.0843373493975903,1.64,4.6,62.69925611052072,64.16446014016836,-2.7953831688785726,-5.212825469281732,-7.519157197513792,-11.108317838691327,10.520559682059833,3.5625,4.8230661363916525,4.478906250000001,-2.078738217816756,11.036550717816759,1.2000840160916226,7.75772848390838,0.36822499999999536,99.15966386554622,29.39573609254822,3.2788222339083783,12,-3.34375,-6.90625,-8.2734375,-9.546875,-9.71875,0,-0.06597222222222221,-4.7894736842105265,41.5,1.2830188679245282,40.125,1.087719298245614,41.3125,-0.06597222222222221
2268,2000-12-05,49.8125,50.0625,45.875,46.25,58903800.0,0.10694444444444451,1.0615384615384615,2.4782608695652173,65.24752475247524,62.557042255522745,-7.188025172838621,-9.360795292940828,-12.108385048946687,-15.790549688273956,11.757985647142224,5.0625,4.680994538529156,8.564843750000001,1.2727537912647477,15.856933708735255,4.918798770632371,12.210888729367632,-12.1875,97.98994974874373,30.37856345321532,3.646044979367628,12,-5.96875,-9.53125,-13.0859375,-14.359375,-13.90625,1,-0.2076537013801757,1.64,45.0,-4.7894736842105265,41.5,1.2830188679245282,40.125,-0.2076537013801757
2269,2000-12-06,49.6875,53.90625,48.75,49.125,68904400.0,-0.0025094102885822034,-6.857142857142857,0.15789473684210525,62.749213011542494,62.21708553131505,-6.852871251912369,-8.671279897311784,-11.811363515119695,-15.588575025704799,13.013060947514642,5.15625,4.271395594055626,7.799218750000001,-0.10124183445648782,15.69967933445649,3.8489884577717604,11.749449042228242,-11.813749999999999,74.08829174664108,8.753458270544357,3.950230292228244,12,-3.921875,-7.484375,-13.0390625,-14.234375,-14.21875,2,-0.26477987421383653,1.0615384615384615,49.8125,1.64,45.0,-4.7894736842105265,41.5,-0.26477987421383653
2270,2000-12-07,52.21875,52.5,48.0,48.21875,47557800.0,0.050943396226415194,-1.028169014084507,7.111111111111111,63.477366255144034,62.12320948862148,-8.253254562453954,-10.339601325173291,-14.129572443482388,-17.98992680107498,14.421325539148604,4.5,4.121148362370924,9.446093750000003,1.0677713348262472,17.82441616517376,5.256932542413125,13.63525495758688,-13.703699999999998,87.17339667458432,24.015870205912705,4.189161207586878,12,-6.453125,-10.015625,-15.765625,-16.765625,-15.71875,3,-0.2543387193297427,-6.857142857142857,49.6875,1.0615384615384615,49.8125,1.64,45.0,-0.2543387193297427
2271,2000-12-08,51.625,53.125,49.25,52.65625,42941400.0,-0.011370436864153177,2.9365079365079363,-0.2578125,61.79775280898877,61.483166519077585,-6.917230729228265,-9.003956794446651,-13.35651883939255,-17.25144735577984,16.06840618662524,3.875,3.658814661178255,8.088281250000001,-0.6027871848160231,16.779349684816026,3.7427470325919927,12.43381546740801,-12.494301999999998,79.08309455587393,19.093031894719317,4.345534217408012,12,-5.859375,-9.421875,-15.875,-16.171875,-15.09375,4,-0.2905569007263923,-1.028169014084507,52.21875,-6.857142857142857,49.6875,1.0615384615384615,49.8125,-0.2905569007263923
2272,2000-12-11,49.75,51.28125,47.75,49.0,36458200.0,-0.03631961259079908,-1.1730769230769231,-0.7272727272727273,62.24279835390947,61.88837640926998,-4.753361389225027,-6.453179446100648,-11.262882250265882,-15.241650595498363,16.955886090959826,3.875,3.80348376201286,5.57421875,-2.9616290988772036,14.110066598877204,1.3062948255613946,9.842142674438605,-10.028279919999996,48.249027237354085,-10.495663083219554,4.267923924438603,12,-3.984375,-5.875,-14.125,-14.296875,-14.5625,0,-0.27198492462311563,2.9365079365079363,51.625,-1.028169014084507,52.21875,-6.857142857142857,49.6875,-0.27198492462311563
2273,2000-12-12,44.90625,49.625,44.84375,49.0625,42861200.0,-0.09736180904522618,-1.2335766423357664,-5.541666666666667,51.7113783533765,60.648451795047805,0.6566936133300416,-1.0841696403010133,-6.253280081525951,-10.287905628244808,17.877187349225608,4.90625,3.7226197106801067,0.3617187500000014,-7.5821975012627405,8.305635001262743,-3.610239375631366,4.333676875631369,-4.617148723199996,0.6896551724137931,-54.359304091497805,3.97195812563137,12,0.859375,-1.03125,-9.28125,-9.453125,-7.1875,1,-0.21433542101600556,-1.1730769230769231,49.75,2.9365079365079363,51.625,-1.028169014084507,52.21875,-0.21433542101600556
2274,2000-12-13,45.65625,47.8125,45.53125,46.125,31667600.0,0.016701461377870652,-5.3478260869565215,0.11278195488721804,60.22727272727273,60.96802050769063,0.656712410406513,-1.479302352452791,-6.844434600472908,-10.928919411115544,18.423199405777307,2.90625,3.326010821014947,0.8382812500000014,-6.846418677314382,8.522981177314385,-3.0040687136571904,4.680631213657193,-4.822462774271997,9.811320754716983,-48.67735685822334,3.8423499636571914,12,1.671875,-1.78125,-10.03125,-9.6875,-6.84375,2,-0.21355236139630385,-1.2335766423357664,44.90625,-1.1730769230769231,49.75,2.9365079365079363,51.625,-0.21355236139630385
2275,2000-12-14,44.03125,47.25,43.875,45.53125,21760400.0,-0.035592060232717326,-2.7241379310344827,3.2,53.06122448979592,60.35708742922509,3.2341953265264536,0.3144128257417833,-5.171903039940403,-9.241198018325974,18.03993015001129,3.375,3.4041685838616615,-0.8835937500000028,-8.471940423854754,6.704752923854748,-4.677767086927382,2.9105795869273763,-2.6745642633011144,1.6891891891891893,-54.88811400811948,3.7941733369273765,12,4.421875,-0.15625,-8.40625,-7.78125,-6.90625,3,-0.19446415897799862,-5.3478260869565215,45.65625,-1.2335766423357664,44.90625,-1.1730769230769231,49.75,-0.19446415897799862
2276,2000-12-15,39.78125,43.25,39.5,42.6875,57547800.0,-0.09652235628105044,-1.162162162162162,1.9375,42.00404858299595,58.05761992616678,8.062622184236687,4.45826576180707,-0.9943047403532859,-4.9550482752242075,17.131899025054285,4.53125,3.3123394304516864,-4.921093749999997,-12.844266915200947,3.002079415200953,-8.882680332600472,-0.9595071673995221,14.125,2.3872679045092835,-48.379100164575206,3.961586582600474,12,6.921875,4.09375,-4.15625,-3.53125,-2.8125,4,-0.08248232521602517,-2.7241379310344827,44.03125,-5.3478260869565215,45.65625,-1.2335766423357664,44.90625,-0.08248232521602517
2277,2000-12-18,42.71875,43.375,40.625,40.625,31734000.0,0.07384131971720342,-1.626865671641791,-0.7204301075268817,51.596553471870244,56.5408453394329,5.327768262585302,1.4628620784430595,-3.8899629625582293,-7.814001443715313,16.16305477545551,3.59375,3.5957517181825622,-1.8992187500000028,-9.871457247252593,6.073019747252587,-5.885337998626298,2.0869004986262922,10.899375,31.790123456790127,-19.131982187086393,3.9861192486262946,12,3.984375,1.96875,-7.1875,-6.46875,-2.21875,0,-0.14484272128749087,-1.162162162162162,39.78125,-2.7241379310344827,44.03125,-5.3478260869565215,45.65625,-0.14484272128749087
2278,2000-12-19,41.71875,46.40625,41.5625,43.125,37262600.0,-0.023408924652523755,-4.636363636363637,-0.6716417910447762,50.64676616915423,55.19612902361198,5.6534529487013145,2.5466680695380646,-2.884064461173395,-6.715523470596551,15.211260647559028,4.84375,3.744537609241746,-2.8695312500000014,-10.882237512997307,5.143175012997304,-6.8758843814986506,1.1368218814986477,11.617012500000001,26.691729323308273,-24.925397458841623,4.006353131498652,12,4.59375,2.96875,-6.28125,-5.46875,1.6875,1,-0.15655430711610485,-1.626865671641791,42.71875,-1.162162162162162,39.78125,-2.7241379310344827,44.03125,-0.15655430711610485
2279,2000-12-20,38.5625,42.0,37.125,40.9375,44586200.0,-0.07565543071161052,1.1666666666666667,1.6888888888888889,47.659176029962545,53.438552331925145,7.896015845762328,5.580470713218091,0.23649257860166983,-3.4981081053227,14.336202078928478,4.875,3.379250926624721,-5.766406250000003,-14.217233170327944,2.6844206703279383,-9.991819710163973,-1.5409927898360323,14.496547249999999,14.19753086419753,-38.37308801687725,4.225413460163971,12,6.5625,6.953125,-3.0703125,-2.3125,4.28125,2,-0.021880064829821744,-4.636363636363637,41.71875,-1.626865671641791,42.71875,-1.162162162162162,39.78125,-0.021880064829821744
2280,2000-12-21,37.90625,41.25,37.125,38.5625,35720200.0,-0.017017828200972418,-2.7183098591549295,0.27631578947368424,44.49760765550239,51.51631398153777,7.049905004240387,6.444049966162922,0.9967809745702283,-2.7679206901930513,14.38217050990383,4.125,2.454638840098042,-6.344531250000003,-15.010685420359813,2.3216229203598076,-10.677608335179904,-2.011454164820101,14.515435359999998,8.417508417508419,-42.87594018484613,4.333077085179904,12,6.296875,7.609375,-2.078125,-1.65625,4.125,3,0.02390766694146751,1.1666666666666667,38.5625,-4.636363636363637,41.71875,-1.626865671641791,42.71875,0.02390766694146751
2281,2000-12-22,42.5,42.5,39.25,39.3125,32830200.0,0.12118713932399006,1.0392156862745099,-4.857142857142857,46.2962962962963,49.74448041958075,1.1461860212998403,1.9710462169572196,-3.3386771733937906,-7.252286641312807,14.296792680832452,4.59375,1.703990240432887,-1.7632812499999986,-10.417997857250242,6.891435357250245,-6.090639553625117,2.5640770536251196,9.309817945599995,57.91245791245792,12.150223519507982,4.327358303625121,12,0.875,3.015625,-4.8359375,-6.25,0.125,4,-0.1264705882352941,-2.7183098591549295,37.90625,1.1666666666666667,38.5625,-4.636363636363637,41.71875,-0.1264705882352941
2282,2000-12-26,41.90625,43.0625,40.3125,42.125,16418600.0,-0.013970588235294068,1.626865671641791,-0.06862745098039216,36.61375661375662,48.06696689295632,0.570260579580868,2.4699214001444503,-2.5778710478308966,-6.569956746958958,13.331970389911504,2.75,0.6304242116745655,-2.2164062499999986,-10.931151221234401,6.498338721234404,-6.573778735617196,2.1409662356171992,9.316175227775993,51.515151515151516,11.848818959750815,4.3573724856172,12,0.5625,3.609375,-3.3671875,-4.953125,1.5,1,-0.1178225205070843,1.0392156862745099,42.5,-2.7183098591549295,37.90625,1.1666666666666667,38.5625,-0.1178225205070843
2283,2000-12-27,44.9375,45.0625,42.0,42.15625,26665200.0,0.0723340790454885,1.0206185567010309,-12.714285714285714,42.678227360308284,46.11707296329361,-2.7447278997022764,-0.32575618249828864,-5.51723735589087,-9.49210510755914,13.208112607340746,3.15625,-0.3611444129447108,0.6546875000000014,-7.992725098841873,9.302100098841876,-3.6690187994209396,4.978393799420942,5.721028218664955,98.4251968503937,60.505877264485356,4.323706299420937,12,-2.75,0.578125,-6.3984375,-7.984375,-1.71875,2,-0.09874826147426985,1.626865671641791,41.90625,1.0392156862745099,42.5,-2.7183098591549295,37.90625,-0.09874826147426985
2284,2000-12-28,44.6875,45.3125,43.3125,44.84375,20138800.0,-0.0055632823365785455,2.657142857142857,-0.056179775280898875,37.512953367875646,44.38948728308024,-2.9576218724706607,0.20032536891176278,-5.131029666564686,-9.129856770788784,13.762586629050883,2.0,-1.3176062553839145,0.23593749999999858,-8.298398986210998,8.770273986210995,-4.031230743105503,4.5031057431055,5.42968708991836,92.36641221374046,58.17088123438564,4.267168243105499,12,-2.921875,0.828125,-6.1484375,-7.734375,-3.21875,3,-0.02867132867132871,1.0206185567010309,44.9375,1.626865671641791,41.90625,1.0392156862745099,42.5,-0.02867132867132871
2285,2000-12-29,41.09375,45.875,40.65625,44.75,23929400.0,-0.08041958041958042,-1.303448275862069,23.4,34.11875589066918,43.51334365059948,0.19626298739589743,4.079532664473916,-1.450097709073546,-5.423657411762775,14.387818997764077,5.21875,-1.6667842778269915,-3.40625,-11.847684267943087,5.035184267943087,-7.626967133971547,0.8144671339715472,8.503749606321627,27.830188679245282,-0.658972956468677,4.220717133971545,12,0.671875,4.421875,-2.4453125,-4.03125,2.21875,4,0.04258555133079844,2.657142857142857,44.6875,1.0206185567010309,44.9375,1.626865671641791,41.90625,0.04258555133079844
2286,2001-01-02,35.4375,41.125,35.15625,40.9375,36380600.0,-0.1376425855513308,1.0319148936170213,1.5042735042735043,30.626057529610833,41.183288545904006,5.779310786728743,9.758638226975293,4.194145406137594,0.3102988971653957,15.101829157645547,5.96875,-2.5757958335702824,-8.759374999999999,-18.047350478372344,0.528600478372347,-13.403362739186171,-4.115387260813826,13.661099622068761,2.623906705539359,-22.40054918195187,4.643987739186174,1,5.34375,9.09375,3.6171875,2.25,6.9375,1,0.18606701940035264,-1.303448275862069,41.09375,2.657142857142857,44.6875,1.0206185567010309,44.9375,0.18606701940035264
2287,2001-01-03,42.03125,42.875,34.53125,34.5625,47526000.0,0.18606701940035264,-1.2157676348547717,-1.3579545454545454,46.284329563812605,40.69857336753271,-1.0305948740999042,3.089472039643752,-2.29897142227874,-6.166613569531108,15.449047820527104,8.34375,-2.9876559405792875,-2.0171874999999986,-11.345921473554291,7.311546473554294,-6.681554486777145,2.647179486777148,6.230808644744634,66.11570247933885,36.442777749505865,4.664366986777147,1,-1.828125,2.1875,-2.9765625,-4.21875,-2.46875,2,0.014126394052044633,1.0319148936170213,35.4375,-1.303448275862069,41.09375,2.657142857142857,44.6875,0.014126394052044633
2288,2001-01-04,39.46875,41.1875,38.375,39.5,40355600.0,-0.06096654275092939,-1.5352112676056338,-0.0041841004184100415,42.36111111111112,40.10989948766033,1.317754387353709,5.098725579048029,0.3545939440391379,-3.5024876111967203,14.625952822433131,3.65625,-2.736427924948792,-4.0625,-13.190473560204566,5.065473560204566,-8.626486780102283,0.5014867801022831,7.694843953165062,43.52617079889807,10.872406410440789,4.563986780102281,1,0.734375,4.75,0.3046875,-1.375,1.96875,3,0.09976247030878871,-1.2157676348547717,42.03125,1.0319148936170213,35.4375,-1.303448275862069,41.09375,0.09976247030878871
2289,2001-01-05,36.53125,39.90625,36.28125,39.6875,31656400.0,-0.07442596991290573,1.017391304347826,101.0,41.03139013452915,39.72476420755219,4.399472056988898,7.3783475510037135,3.3932151457339472,-0.48739491961931947,13.191118141102576,3.625,-3.154360469250939,-6.342187500000001,-15.498327475987296,2.8139524759872927,-10.920257487993652,-1.7641175120063508,9.621756436911859,17.63085399449036,-18.15734057355752,4.578069987993649,1,3.671875,7.6875,3.625,1.5625,3.71875,4,0.1830624465355004,-1.5352112676056338,39.46875,-1.2157676348547717,42.03125,1.0319148936170213,35.4375,0.1830624465355004
2290,2001-01-08,38.9375,39.0,35.875,36.5,23359400.0,0.06586826347305386,1.4390243902439024,-0.7722772277227723,48.94448788115715,40.01900771698118,2.4081289413292026,4.138253366135885,1.2027566256688615,-2.79129279739729,11.960363172378656,3.125,-3.43473571951138,-3.2718750000000014,-11.448258574372453,4.90450857437245,-7.360066787186227,0.8163167871862242,6.285765921958912,52.80898876404494,12.267220242383964,4.088191787186225,1,1.265625,5.28125,1.21875,-0.84375,2.75,0,0.065008025682183,1.017391304347826,36.53125,-1.5352112676056338,39.46875,-1.2157676348547717,42.03125,0.065008025682183
2291,2001-01-09,36.625,38.15625,35.84375,37.5625,29433000.0,-0.0593900481540931,1.1764705882352942,-0.38461538461538464,42.255758538522635,40.645896819732954,4.246148207827716,5.554135606378338,3.6109046080847875,-0.38186302333588884,10.550856530748145,3.09375,-3.42135385051521,-4.834375000000001,-12.072202235580434,2.4034522355804313,-8.453288617790214,-1.2154613822097886,7.742904648202199,25.0936329588015,-15.871283230698658,3.6189136177902155,1,3.578125,7.59375,3.25,1.46875,6.1875,1,0.18259385665529004,1.4390243902439024,38.9375,1.017391304347826,36.53125,-1.5352112676056338,39.46875,0.18259385665529004
2292,2001-01-10,36.21875,36.3125,33.875,34.6875,35403600.0,-0.011092150170648463,1.8363636363636364,-1.6333333333333333,42.903225806451616,40.670896647082216,4.202747295594143,5.159195994606307,4.060689667522134,0.11943950360703326,9.72372904599334,2.75,-3.2321606934932205,-4.564062499999999,-11.027060514762226,1.898935514762229,-7.795561507381116,-1.3325634926188812,7.362222276346024,32.05128205128205,-10.276301473389502,3.2314990073811156,1,3.65625,7.671875,3.65625,1.875,4.09375,2,0.16997411561691123,1.1764705882352942,36.625,1.4390243902439024,38.9375,1.017391304347826,36.53125,0.16997411561691123
2293,2001-01-11,35.28125,37.03125,34.78125,35.125,25866400.0,-0.025884383088869756,-4.333333333333333,0.10204081632653061,45.50898203592815,41.55934427686582,4.052640344153033,5.627149975831031,5.140531477377088,1.1539921599805751,9.687595169297774,2.25,-3.4874207484083968,-5.020312500000003,-11.622410296345109,1.5817852963451031,-8.321361398172556,-1.7192636018274499,7.329125048711418,23.316062176165804,-21.637449335636486,3.301048898172552,1,4.59375,8.609375,4.59375,2.8125,2.4765625,3,0.12134632418069091,1.8363636363636364,36.21875,1.1764705882352942,36.625,1.4390243902439024,38.9375,0.12134632418069091
2294,2001-01-12,35.90625,37.53125,35.28125,35.9375,22619600.0,0.017714791851195733,-2.5121951219512195,-0.2,47.26027397260274,43.01951295263621,2.2920611751244593,4.463076459399588,4.716679362013309,0.6366521393709732,9.592428295919545,2.25,-3.3759980719375733,-3.9078124999999986,-10.281021581515802,2.4653965815158045,-7.094417040757897,-0.7212079592421006,5.830587543840274,39.63414634146341,-9.530274532871651,3.186604540757901,1,2.46875,7.984375,6.15625,4.375,-0.28125,4,0.15404699738903394,-4.333333333333333,35.28125,1.8363636363636364,36.21875,1.1764705882352942,36.625,0.15404699738903394
2295,2001-01-16,35.46875,35.5625,34.21875,34.8125,21852600.0,-0.012184508268059169,2.185185185185185,-21.0,39.130434782608695,43.964443758524865,2.0648896566414408,4.454594055838342,5.412570065299533,1.1993220520866004,10.074333891786214,1.6875,-3.737919132605384,-3.917187499999997,-10.247827635328449,2.413452635328454,-7.082507567664223,-0.7518674323357715,5.481903789456247,37.22627737226277,-10.384134433666134,3.165320067664224,1,2.90625,8.03125,8.515625,6.734375,-2.0,1,0.13480176211453743,-2.5121951219512195,35.90625,-4.333333333333333,35.28125,1.8363636363636364,36.21875,0.13480176211453743
2296,2001-01-17,36.5,37.21875,35.78125,36.5,26540000.0,0.029074889867841458,1.0,0.0,41.75405147759771,43.46107952672322,1.3412520164999293,3.335952965834565,4.635865304521623,0.30200630311207277,10.588442127592712,1.75,-3.9437408079977416,-2.721874999999997,-9.178202857838372,3.7344528578383773,-5.950038928919184,0.5062889289191901,3.743088410510623,71.7948717948718,23.65894474333046,3.228163928919187,1,1.03125,7.0,7.484375,5.703125,-5.59375,2,0.14212328767123283,2.185185185185185,35.46875,-2.5121951219512195,35.90625,-4.333333333333333,35.28125,0.14212328767123283
2297,2001-01-18,36.53125,37.0,35.71875,36.8125,23147800.0,0.0008561643835616195,2.9047619047619047,-100.0,35.88667366211962,42.74169758794638,0.5004040500237465,2.969638119486909,4.740857333668572,0.37280078069481704,11.16927177386714,1.28125,-3.7312305820093954,-2.3812500000000014,-8.724034960302276,3.9615349603022736,-5.5526424801511425,0.7901424801511396,3.0750295694595593,69.81132075471697,26.87848310395229,3.171392480151138,1,0.359375,6.046875,7.453125,5.671875,-5.0,3,0.17194183062446533,1.0,36.5,2.185185185185185,35.46875,-2.5121951219512195,35.90625,0.17194183062446533
2298,2001-01-19,35.1875,37.21875,35.0,37.1875,25167400.0,-0.03678357570573143,1.1515151515151516,7.111111111111111,34.61538461538461,42.028808085819215,1.310842651029681,4.004297477725515,6.2070364508828675,1.8257886484042203,11.946983273872197,2.21875,-2.880965358649597,-3.3984375,-9.805088642768489,3.0082136427684887,-6.601763071384248,-0.1951119286157521,3.845651612513606,29.245283018867923,-7.127426735439194,3.2033255713842452,1,1.25,6.5625,9.6328125,7.015625,-7.375,4,0.1456483126110124,2.9047619047619047,36.53125,1.0,36.5,2.185185185185185,35.46875,0.1456483126110124
2299,2001-01-22,37.71875,37.859375,34.65625,35.21875,33483800.0,0.07193605683836579,1.303370786516854,-1.25,44.339622641509436,41.517156392525024,-1.1557896717593152,1.482608916406953,3.7787739506811207,-0.5843871713936508,12.319919844046694,3.203125,-3.1719116737312234,-0.8250000000000028,-7.243402305706617,5.593402305706611,-4.034201152853306,2.3842011528533007,0.7985864512622456,96.13733905579399,56.25987994196426,3.2092011528533066,1,-1.703125,3.125,7.1015625,4.484375,-10.3125,0,0.0010356255178127771,1.1515151515151516,35.1875,2.9047619047619047,36.53125,1.0,36.5,0.0010356255178127771
2300,2001-01-23,38.8125,39.9375,38.0625,38.15625,37063200.0,0.028997514498757315,-3.4444444444444446,0.2625,56.68316831683168,43.12020192344825,-2.5358023014347424,0.48510564821788194,2.8784019277623614,-1.5564593468748598,12.467239260921199,2.21875,-3.0663684885266065,0.22343750000000284,-6.188807769127855,6.635682769127861,-2.9826851345639227,3.4295601345639284,-4.9375,78.69822485207101,32.69945735218433,3.206122634563929,1,-1.90625,1.75,6.7890625,3.390625,-8.21875,1,-0.08212560386473433,1.303370786516854,37.71875,1.1515151515151516,35.1875,2.9047619047619047,36.53125,-0.08212560386473433
2301,2001-01-24,37.125,39.1953125,36.4375,39.1875,28724200.0,-0.04347826086956519,1.6541353383458646,-3.142857142857143,37.941628264208916,42.5689133076435,-0.8603987085013713,1.8438105158210334,4.685226810394646,0.2596092200986604,13.104910040626278,2.7578125,-2.6966171628211058,-1.1953125,-7.363289908559899,4.972664908559899,-4.279301204279946,1.888676204279946,-3.1287499999999966,46.74556213017752,3.155485139918902,3.083988704279949,1,-0.046875,3.015625,9.0390625,5.078125,-6.875,2,-0.09848484848484851,-3.4444444444444446,38.8125,1.303370786516854,37.71875,1.1515151515151516,35.1875,-0.09848484848484851
2302,2001-01-25,36.96875,38.25,36.4375,37.0625,31479800.0,-0.004208754208754217,-2.135135135135135,0.045454545454545456,43.031358885017426,42.2936218464312,-0.6555066748658902,1.698259877613026,4.941297574278543,0.5323501194903741,13.923853490066266,1.8125,-2.9267739393163694,-1.1046874999999972,-7.059916398502388,4.8505413985023935,-4.082301949251189,1.8729269492511946,-2.8536749999999955,43.786982248520715,0.18102153119232867,2.977614449251194,1,0.109375,3.171875,8.3203125,5.234375,-5.5,3,-0.1639898562975486,1.6541353383458646,37.125,-3.4444444444444446,38.8125,1.303370786516854,37.71875,-0.1639898562975486
2303,2001-01-26,40.5,40.6875,37.875,38.46875,57665400.0,0.0955198647506339,1.3376623376623376,-21.666666666666668,60.70826306913997,43.787842857157564,-3.7645045871325777,-2.3004260970904795,1.5348260289790616,-2.8557025620428007,14.46010420557296,3.71875,-2.5751096887498974,2.6484375,-2.506955171948377,7.803830171948377,0.07074116402581154,5.2261338359741885,-6.2684764999999985,96.89119170984456,47.93412465663252,2.5776963359741902,1,-3.046875,-0.359375,5.1953125,1.703125,-10.96875,4,-0.22145061728395066,-2.135135135135135,36.96875,1.6541353383458646,37.125,-3.4444444444444446,38.8125,-0.22145061728395066
2304,2001-01-29,43.40625,43.5,39.75,40.09375,34226200.0,0.0717592592592593,1.1428571428571428,1.6307692307692307,61.74055829228244,46.300078802676865,-6.140766112874445,-5.5944142681085935,-1.295933953891101,-5.601399720940542,15.124398275524442,3.75,-2.130088988465552,5.618749999999999,0.8001832497804742,10.437316750219523,3.209466624890233,8.028033375109764,-8.916487439999997,98.67256637168141,48.12891804263451,2.409283375109764,1,-4.328125,-3.53125,2.09375,-1.203125,-14.59375,0,-0.35925125989920803,1.3376623376623376,40.5,-2.135135135135135,36.96875,1.6541353383458646,37.125,-0.35925125989920803
2305,2001-01-30,42.84375,43.0,41.515625,42.875,22811800.0,-0.01295896328293733,9.555555555555555,-0.009433962264150943,67.99276672694394,49.21549160815977,-4.941788232862677,-5.158568977585645,-0.7243773323800013,-4.899447788249532,15.811676175170069,1.890625,-1.7258552732802173,4.96875,-0.15641045961952926,10.09391045961953,2.406169770190232,7.531330229809768,-7.8133731936,90.7079646017699,35.41889815070374,2.562580229809765,1,-3.765625,-2.96875,2.4765625,-0.640625,-14.21875,1,-0.3603209336250912,1.1428571428571428,43.40625,1.3376623376623376,40.5,-2.135135135135135,36.96875,-0.3603209336250912
2306,2001-01-31,42.03125,43.3125,41.96875,43.0,22513800.0,-0.018964259664478456,-1.457142857142857,31.0,66.43109540636041,52.60931624640875,-3.6455354514621234,-4.03355601464105,0.025463723930727156,-3.969266775568329,15.387109238251263,1.34375,-1.4288681770254144,3.8265625000000014,-1.4833817381728736,9.136506738172876,1.171590380913564,6.481534619086439,-6.492695801983999,79.20353982300885,20.108592252421886,2.6549721190864366,1,-2.953125,-2.15625,2.828125,0.171875,-16.0625,2,-0.2721189591078067,9.555555555555555,42.84375,1.1428571428571428,43.40625,1.3376623376623376,40.5,-0.2721189591078067
2307,2001-02-01,42.625,42.75,40.46875,41.5625,22344000.0,0.014126394052044633,2.4761904761904763,-1.096774193548387,71.17117117117118,56.67107030816281,-3.6699147401698227,-4.828081245568484,-0.6374269049779286,-4.420230505418623,15.230661761404685,2.28125,-0.7278396730114594,4.390625,-1.0151733915426675,9.796423391542668,1.6877258042286698,7.09352419577133,-6.608759053864958,84.44444444444444,19.9635025807969,2.7028991957713333,2,-3.546875,-2.75,1.8203125,-0.421875,-18.59375,3,-0.29032258064516125,-1.457142857142857,42.03125,9.555555555555555,42.84375,1.1428571428571428,43.40625,-0.29032258064516125
2308,2001-02-02,43.40625,44.5625,41.625,42.0625,44556200.0,0.01832844574780057,-1.647887323943662,1.2647058823529411,71.42857142857143,59.68095350672526,-3.5344139055814807,-5.585595048267379,-1.4126667233191341,-5.02525817334913,15.25148710704427,2.9375,-0.13212464734316143,4.975000000000001,-0.8875848664044668,10.83758486640447,2.0437075667977638,7.906292433202239,-6.94098351063306,75.97402597402598,8.005196259170916,2.931292433202235,2,-2.90625,-3.53125,0.5859375,-1.203125,-17.0,4,-0.2750179985601152,2.4761904761904763,42.625,-1.457142857142857,42.03125,9.555555555555555,42.84375,-0.2750179985601152
2309,2001-02-05,43.21875,44.2421875,42.5625,42.90625,21904200.0,-0.004319654427645814,-2.359375,0.23255813953488372,72.46376811594203,61.434353484404184,-2.7766919274193924,-5.134652228375671,-1.2675534026958104,-4.687282690783846,14.84598389855204,1.6796875,0.6980574177355052,4.453125,-1.7084034277356537,10.614653427735654,1.3723607861321696,7.53388921386783,-6.105704829782418,67.17557251908397,-4.488575410129144,3.080764213867828,2,-2.71875,-3.34375,0.6328125,-1.015625,-17.5625,0,-0.3167028199566161,-1.647887323943662,43.40625,2.4761904761904763,42.625,-1.457142857142857,42.03125,-0.3167028199566161
2310,2001-02-06,41.46875,43.6875,40.90625,42.9375,16467400.0,-0.04049168474331166,-1.144578313253012,-4.7,63.826086956521735,64.31040445021672,-0.681997831626191,-3.3574314083034977,0.5568694432290542,-2.815913625328008,14.13969726889031,2.78125,1.7237947122593482,2.5765625000000014,-3.7026938607551543,8.855818860755157,-0.5630656803775764,5.716190680377579,-3.759748443399822,24.427480916030532,-45.26951640695651,3.139628180377578,2,-0.96875,-1.59375,2.171875,0.734375,-15.375,1,-0.30519969856819895,-2.359375,43.21875,-1.647887323943662,43.40625,2.4761904761904763,42.625,-0.30519969856819895
2311,2001-02-07,43.3125,43.875,40.46875,40.78125,28307600.0,0.04446119065561427,-1.1584158415841583,-1.7234042553191489,67.14060031595577,66.98920905365432,-1.7385796582323252,-4.927097130624865,-1.279160454952958,-4.515363666097578,13.33810097044169,3.40625,2.288258789065651,4.0859375,-2.394006095180096,10.565881095180096,0.8459657024099485,7.3259092975900515,-5.055218567927838,69.46564885496184,-0.20792793120195086,3.2399717975900493,2,-2.09375,-4.09375,0.328125,-1.109375,-18.15625,2,-0.33910533910533913,-1.144578313253012,41.46875,-2.359375,43.21875,-1.647887323943662,43.40625,-0.33910533910533913
2312,2001-02-08,42.375,44.6875,42.3125,43.21875,25561800.0,-0.02164502164502169,-3.903225806451613,-0.3333333333333333,68.54838709677419,67.86033394561368,0.05190227308506934,-3.6941390336682645,-0.42426238098115476,-3.4664907190050656,12.182376964300229,2.375,2.3654098166112263,2.840625000000003,-3.622577394894762,9.303827394894768,-0.39097619744737955,6.072226197447385,-3.6133010824936136,45.18518518518518,-28.379458435340418,3.2316011974473815,2,-0.15625,-3.09375,0.28125,-0.171875,-13.28125,3,-0.38716814159292035,-1.1584158415841583,43.3125,-1.144578313253012,41.46875,-2.359375,43.21875,-0.38716814159292035
2313,2001-02-09,39.5625,43.0,38.875,42.0,25314800.0,-0.0663716814159292,-1.1639344262295082,2.888888888888889,54.68998410174881,67.07693681333217,3.036782993077182,-0.5738760801434637,2.3674611702682924,-0.5862831257131802,11.357113477559803,4.125,3.050400705656493,-0.18593750000000142,-6.331829467457844,5.959954467457841,-3.2588834837289227,2.88700848372892,5.125,11.827956989247312,-56.4490628836415,3.0729459837289212,2,2.21875,-0.28125,2.6484375,2.640625,-12.5625,4,-0.3925750394944708,-3.903225806451613,42.375,-1.1584158415841583,43.3125,-1.144578313253012,41.46875,-0.3925750394944708
2314,2001-02-12,41.4375,42.46875,39.5,39.53125,26479400.0,0.04739336492891,-2.015873015873016,-0.782051282051282,56.42201834862385,65.79129810462993,0.9534081964535872,-2.122039856769696,0.5066443929326923,-2.4433588459334885,10.650797060827916,2.96875,3.699335284570438,1.4125000000000014,-4.498733451747398,7.323733451747401,-1.543116725873702,4.368116725873705,3.25,44.086021505376344,-21.927934827518236,2.955616725873701,2,0.34375,-2.15625,0.7734375,0.765625,-12.375,0,-0.36274509803921573,-1.1639344262295082,39.5625,-3.903225806451613,42.375,-1.1584158415841583,43.3125,-0.36274509803921573
2315,2001-02-13,40.25,43.5625,40.21875,42.75,24444800.0,-0.02865761689291102,-1.6097560975609757,-1.3114754098360655,57.83699059561128,64.83639757010225,1.9381051701505143,-0.5881282465488695,1.733103720478013,-1.2250731440393139,9.536123650447461,3.34375,3.688208510166376,-0.014062500000001421,-5.522447070421961,5.494322070421958,-2.768254785210985,2.740129785210982,4.321249999999999,23.655913978494624,-42.9449143277577,2.7541922852109804,2,1.53125,-0.96875,1.9609375,1.953125,-11.8125,1,-0.36257763975155277,-2.015873015873016,41.4375,-1.1639344262295082,39.5625,-3.903225806451613,42.375,-0.36257763975155277
2316,2001-02-14,41.6875,42.0,39.875,40.78125,24141800.0,0.03571428571428581,1.7755102040816326,-0.3625,61.11929307805597,63.71952222642278,0.4992140620848815,-1.7044555788243727,0.3077430390428404,-2.5982919807169793,8.951078792582301,2.125,3.457526359664236,1.1640625,-4.080251267448716,6.408376267448716,-1.458094383724358,3.786219383724358,2.7698249999999973,48.38709677419355,-20.22792982188257,2.622156883724358,2,0.09375,-2.40625,0.5234375,0.515625,-12.25,2,-0.37406296851574217,-1.6097560975609757,40.25,-2.015873015873016,41.4375,-1.1639344262295082,39.5625,-0.37406296851574217
2317,2001-02-15,42.8125,43.96875,42.21875,42.265625,25560200.0,0.026986506746626615,-4.463414634146342,0.603448275862069,56.14617940199336,62.02147866791411,-0.6664794850420677,-2.4609251200984517,-0.904627481496945,-3.6602989499695866,8.209572935125863,2.28125,3.171422972455744,1.9750000000000014,-3.0085089888661756,6.958508988866178,-0.5167544944330871,4.46675449443309,1.5331784999999982,77.30061349693251,11.755787348893861,2.4917544944330885,2,-1.03125,-3.53125,-0.6015625,-0.609375,-14.5,3,-0.4124087591240876,1.7755102040816326,41.6875,-1.6097560975609757,40.25,-2.015873015873016,41.4375,-0.4124087591240876
2318,2001-02-16,40.3125,41.6875,39.96875,40.625,23395000.0,-0.058394160583941646,-2.4375,-0.5714285714285714,41.59592529711376,58.59171835471097,1.5069982851732107,0.4666382347987934,1.3220053933858793,-1.0872530564885636,7.373642216440141,2.84375,2.8965629719357295,-0.78125,-5.011661514138083,3.4491615141380834,-2.8964557570690417,1.3339557570690417,3.9237649299999973,18.181818181818183,-41.38915722482872,2.11520575706904,2,1.46875,-0.859375,1.5703125,1.890625,-10.375,4,-0.2782945736434108,-4.463414634146342,42.8125,1.7755102040816326,41.6875,-1.6097560975609757,40.25,-0.2782945736434108
2319,2001-02-20,37.7578125,40.9375,37.6875,40.21875,24447400.0,-0.06337209302325586,-1.4984984984984986,7.875,37.53351206434317,55.67032114446891,3.5823065146487423,3.187844703884295,3.572033578522337,1.499421966676806,6.94563071229912,3.25,2.396405304125942,-3.337890625,-7.5617723570460385,0.8859911070460385,-5.449831491023019,-1.2259497589769808,6.371227131399998,1.1194029850746268,-52.2610788524586,2.1119408660230192,2,3.4296875,1.6953125,4.125,4.4453125,-10.3515625,1,-0.2849162011173184,-2.4375,40.3125,-4.463414634146342,42.8125,1.7755102040816326,41.6875,-0.2849162011173184
2320,2001-02-21,35.625,37.90625,34.9375,36.375,32640000.0,-0.056486654252017376,-1.7941176470588236,0.3047619047619048,35.25179856115108,52.1271209494906,5.362984534024896,5.343581927032417,5.287519643186712,3.656136320035607,7.435610824081959,2.96875,1.7327334199731794,-5.311328125000003,-10.1006398779801,-0.5220163720199054,-7.705984001490052,-2.916672248509954,8.246378046143995,7.612456747404845,-40.745885417316195,2.39465587649005,2,4.1875,3.828125,5.5078125,6.578125,-8.28125,2,-0.1842105263157895,-1.4984984984984986,37.7578125,-2.4375,40.3125,-4.463414634146342,42.8125,-0.1842105263157895
2321,2001-02-22,33.46875,35.25,31.53125,34.9375,51144600.0,-0.06052631578947365,2.5522388059701493,1.9583333333333333,30.335570469798654,47.88125243538221,6.678355713864356,7.601608694815454,7.011924293059103,5.8085241658464355,7.755848404331756,4.09375,0.9568895314280468,-7.284765624999999,-12.895343066766785,-1.6741881832332126,-10.090054345883388,-4.479476904116609,9.866595363375353,15.577889447236181,-27.0502377363269,2.805288720883392,2,4.28125,4.640625,7.46875,8.734375,-5.15625,3,-0.15032679738562094,-1.7941176470588236,35.625,-1.4984984984984986,37.7578125,-2.4375,40.3125,-0.15032679738562094
2322,2001-02-23,30.90625,31.3125,25.0625,29.5625,149932400.0,-0.07656395891690004,4.797101449275362,-0.9148936170212766,25.062344139650875,44.58929243959354,8.317615520903729,10.210111528230883,9.164344855482803,8.38066347347629,8.455309014323863,8.40625,0.3635232942234552,-9.544140624999997,-16.50765071211496,-2.5806305378850354,-13.025895668557482,-6.062385581442513,11.484767734305322,35.150375939849624,-3.1250636689520945,3.4817550435574818,2,3.609375,3.96875,9.609375,11.296875,-5.15625,4,-0.04752275025278063,2.5522388059701493,33.46875,-1.7941176470588236,35.625,-1.4984984984984986,37.7578125,-0.04752275025278063
2323,2001-02-26,31.53125,32.09375,29.375,31.4375,53842800.0,0.020222446916076775,3.4615384615384617,0.06976744186046512,27.08333333333333,41.32943854900571,7.189645196968428,9.358562390889333,8.284225453175715,7.768536012373346,9.905722715326535,2.71875,-0.5321827532754924,-8.470703125,-16.49509265815039,-0.4463135918496093,-12.482897891575192,-4.458508358424808,9.12691596087479,40.74803149606299,5.875112057195402,4.0121947665751945,2,2.984375,3.34375,8.203125,10.671875,-8.65625,0,-0.10208126858275524,4.797101449275362,30.90625,2.5522388059701493,33.46875,-1.7941176470588236,35.625,-0.10208126858275524
2324,2001-02-27,27.8125,30.875,27.71875,30.84375,47386000.0,-0.11793855302279488,1.0404040404040404,-32.333333333333336,25.142207053469846,37.69668482210112,9.803368005573738,12.489511978981106,11.67520540072232,11.469184391439782,11.054700951100848,3.8125,-1.5587489443418363,-11.409765624999999,-20.93194702450414,-1.887584225495857,-16.170856324752066,-6.648674925247931,11.286099364787312,21.41119221411192,-14.172334262720497,4.761090699752071,2,6.703125,7.0625,11.28125,16.0625,-5.875,1,0.07640449438202257,3.4615384615384617,31.53125,4.797101449275362,30.90625,2.5522388059701493,33.46875,0.07640449438202257
2325,2001-02-28,27.40625,29.25,26.0625,28.0,57997000.0,-0.014606741573033655,1.0606060606060606,0.1958762886597938,19.447779111644664,33.06651660361097,9.159338809090741,12.311121445629844,11.794593401118021,11.807384202574255,12.344725398353818,3.1875,-2.1296375162037435,-11.044140624999997,-21.758410148283552,-0.3298711017164422,-16.401275386641778,-5.687005863358216,10.288739428308581,23.006134969325153,-7.949016309016756,5.357134761641778,2,7.109375,7.46875,11.0234375,16.46875,-3.4375,2,0.0,1.0404040404040404,27.8125,3.4615384615384617,31.53125,4.797101449275362,30.90625,0.0
2326,2001-03-01,30.59375,30.75,27.46875,27.5625,55642200.0,0.11630558722919049,-1.0388349514563107,-5.105263157894737,29.17127071823205,30.06930452763749,4.730123260836891,8.667189613909855,8.488367121662542,8.534251200523748,13.430801643293938,3.34375,-2.880291263175387,-7.284765624999999,-18.407453599707125,3.837922349707128,-12.846109612353558,-1.7234216376464389,5.837990485477725,78.66666666666666,47.46624919821043,5.561343987353563,3,2.78125,4.28125,8.140625,13.28125,-8.28125,3,-0.10623084780388148,1.0606060606060606,27.40625,1.0404040404040404,27.8125,3.4615384615384617,31.53125,-0.10623084780388148
2327,2001-03-02,30.25,32.375,29.75,29.84375,54743000.0,-0.011235955056179803,-7.842105263157895,0.13402061855670103,31.961259079903144,28.99878605905853,3.469318474949368,8.470591785528896,8.612249665256293,8.829916791046458,14.88433985946993,2.625,-3.6559167078782195,-7.009765625,-18.394432112836768,4.374900862836768,-12.702098868918384,-1.3174323810816162,5.044816436929949,66.33663366336634,31.335516431990186,5.692333243918385,3,2.75,4.625,8.359375,13.625,-7.629999160766602,4,-0.06404958677685946,-1.0388349514563107,30.59375,1.0606060606060606,27.40625,1.0404040404040404,27.8125,-0.06404958677685946
2328,2001-03-05,31.46875,31.625,29.75,30.5625,22659000.0,0.040289256198347,2.076923076923077,2.230769230769231,30.186335403726716,28.182433096767813,0.9657115048335356,6.6527491722084235,7.215498920771424,7.557206856002132,15.884286329925123,1.875,-4.6930294834207515,-5.194140625000003,-16.47320267933138,6.084921429331374,-10.833671652165691,0.4453904021656854,2.802834793236954,85.64356435643565,49.652167753027754,5.639531027165689,3,0.015625,3.40625,7.140625,12.40625,-7.068750381469727,0,-0.1817279046673287,-7.842105263157895,30.25,-1.0388349514563107,30.59375,1.0606060606060606,27.40625,-0.1817279046673287
2329,2001-03-06,29.53125,33.234375,29.09375,32.4375,41703600.0,-0.061569016881827254,-1.1900826446280992,-3.206896551724138,29.312424607961404,27.522502657524516,1.8031779711755007,7.9182095669712,9.05056520572412,9.42643777407119,16.747746484845898,4.140625,-5.818611915842169,-6.447265625,-17.712447352856962,4.817916102856962,-12.079856488928485,-0.8146747610715188,3.8194263139132616,48.36601307189542,10.367534915783814,5.632590863928482,3,0.625,5.34375,9.265625,14.359375,-3.9862499237060547,1,-0.22539682539682537,2.076923076923077,31.46875,-7.842105263157895,30.25,-1.0388349514563107,30.59375,-0.22539682539682537
2330,2001-03-07,28.8125,30.65625,28.03125,30.5,45456400.0,-0.024338624338624326,1.625,0.5806451612903226,24.44168734491315,26.867626754759463,1.6248167795767827,8.053053433011954,9.67757372729632,10.145395204194017,18.295339626323834,2.625,-6.544087053305475,-6.533203125,-17.921059909727823,4.854653659727823,-12.227131517363908,-0.8392747326360883,4.421875,23.306233062330623,-12.825516935149214,5.693928392363911,3,0.3359375,6.0625,10.6640625,15.078125,-2.292499542236328,2,-0.23861171366594358,-1.1900826446280992,29.53125,2.076923076923077,31.46875,-7.842105263157895,30.25,-0.23861171366594358
2331,2001-03-08,28.625,29.625,28.59375,28.84375,22061200.0,-0.006507592190889366,-6.333333333333333,0.12962962962962962,20.74742268041237,26.388191037066296,1.1767191936227448,7.466600869678388,9.621169021889699,10.380913829797777,20.07169802056113,1.03125,-7.040263886719284,-5.986328125,-17.102058613999674,5.129402363999674,-11.544193369499837,-0.4284628805001631,4.609375,11.411411411411411,-18.706702481027026,5.557865244499837,3,1.0234375,6.25,10.8515625,15.265625,-4.440000534057614,3,-0.1626637554585153,1.625,28.8125,-1.1900826446280992,29.53125,2.076923076923077,31.46875,-0.1626637554585153
2332,2001-03-09,25.96875,28.625,25.96875,27.9375,33687600.0,-0.09279475982532748,-1.6984126984126984,9.0,20.614596670934702,25.669442519022002,3.418412680854093,9.307938026244585,12.01676093839933,13.025815353421365,21.84937317852882,2.65625,-7.42473863560847,-7.822265625,-18.947095692587347,3.3025644425873466,-13.384680658793677,-2.2598505912063267,6.448437499999997,0.0,-30.321456000182593,5.562415033793674,3,3.6328125,8.90625,13.5078125,17.921875,-0.5887508392333984,4,-0.1407942238267148,-6.333333333333333,28.625,1.625,28.8125,-1.1900826446280992,29.53125,-0.1407942238267148
2333,2001-03-12,24.03125,27.0,23.625,25.5,48112000.0,-0.07460890493381467,-1.9589041095890412,0.746031746031746,21.149425287356323,25.225800100564946,4.671405210227334,10.563829282762697,13.567993532274016,14.884201203164672,23.400462530207577,3.375,-7.577722186199015,-8.983203125000003,-20.570408101009143,2.604001851009137,-14.77680561300457,-3.189600636995433,7.650468749999998,4.227642276422764,-28.5571788230069,5.79360248800457,3,4.3984375,10.125,15.4453125,19.859375,5.34375,0,-0.05872558276271944,-1.6984126984126984,25.96875,-6.333333333333333,28.625,1.625,28.8125,-0.05872558276271944
2334,2001-03-13,26.40625,26.5,23.78125,24.3125,42182600.0,0.0988296488946685,1.3835616438356164,-1.425531914893617,30.81924577373212,26.48929639635244,2.3199148605228146,7.3835450875766355,10.834419316770408,12.46554818245756,25.035374677821977,2.71875,-7.301289399898799,-5.856640624999997,-17.0879359249613,5.3746546749613024,-11.472288274980649,-0.24099297501934558,4.308662499999997,39.55555555555556,3.4384409275221657,5.61564764998065,3,2.0234375,7.75,13.78125,17.484375,6.758750915527344,1,-0.07597634580713752,-1.9589041095890412,24.03125,-1.6984126984126984,25.96875,-6.333333333333333,28.625,-0.07597634580713752
2335,2001-03-14,25.65625,26.78125,24.5,24.9453125,40149000.0,-0.028402366863905293,-1.8487804878048781,0.33955223880597013,32.73480662983425,26.88524483097491,3.1241048831147857,7.36159231333378,11.325592041134541,13.16210104027482,27.105480042261153,2.28125,-7.154414303890874,-5.876953125,-16.81582037389493,5.06191412389493,-11.346386749447461,-0.40751950055253516,4.207872999999996,33.85416666666667,-4.660218015416717,5.469433624447465,3,2.7734375,8.5,14.53125,18.234375,6.258750915527344,2,-0.004336172422160445,1.3835616438356164,26.40625,-1.9589041095890412,24.03125,-1.6984126984126984,25.96875,-0.004336172422160445
2336,2001-03-15,26.09375,27.5625,26.0625,26.8125,26985600.0,0.01705237515225333,-2.84,-1.010989010989011,38.262195121951216,27.585348835646915,2.2139745823697012,6.003764242493617,10.811357837205335,12.655691264390306,29.068771234331408,1.90625,-6.596585836527694,-4.659765624999999,-14.740482314149979,5.420951064149982,-9.700123969574989,0.38059271957499163,3.0216782399999964,49.375,10.004027997899527,5.040358344574989,3,2.3359375,8.0625,14.09375,17.796875,3.00625038146973,3,0.01633534688435634,-1.8487804878048781,25.65625,1.3835616438356164,26.40625,-1.9589041095890412,24.03125,0.01633534688435634
2337,2001-03-16,25.15625,25.6875,24.625,25.1875,30580400.0,-0.0359281437125748,1.0606060606060606,0.043478260869565216,34.68468468468468,28.085165422420022,2.6294559295935045,5.85064579703689,11.447078916062708,13.5360934283987,31.54772282311732,1.46875,-5.867040433386169,-4.714453124999999,-13.335384234926842,3.9064779849268447,-9.02491867996342,-0.4039875700365769,3.3003268511999977,38.88888888888889,-0.2951755505643163,4.310465554963422,3,3.2734375,9.0,15.0625,18.734375,4.59375,4,-0.03860871688179335,-2.84,26.09375,-1.8487804878048781,25.65625,1.3835616438356164,26.40625,-0.03860871688179335
2338,2001-03-19,29.09375,29.8125,25.125,25.25,44608600.0,0.15652173913043477,-1.2900763358778626,-123.0,53.04606240713225,30.72223628899456,-1.877841816129422,1.0852104253623729,7.329941734133087,9.572793815467726,33.280450638516875,4.6875,-5.522852271347453,-0.2160156250000007,-7.2990074001359915,6.86697615013599,-3.7575115125679943,3.325480262567993,-5.46875,88.08290155440415,44.72359649529646,3.541495887567995,3,-1.953125,4.703125,11.65625,14.796875,2.396249771118164,0,-0.1276477195010406,1.0606060606060606,25.15625,-2.84,26.09375,-1.8487804878048781,25.65625,-0.1276477195010406
2339,2001-03-20,27.0,29.75,26.6875,29.0,42417400.0,-0.0719656283566058,-1.3333333333333333,-0.5203252032520326,49.10591471801926,33.46270599711746,-0.20216964006311855,2.457695959901617,9.31072015795403,11.649264108360619,34.46181804332356,3.0625,-5.362429105152486,-1.7718750000000014,-7.692057501855061,4.1483075018550615,-4.731966250927531,1.1882162509275283,-3.251249999999999,47.05882352941176,1.078507601179652,2.960091250927531,3,-0.28125,6.796875,13.53125,16.890625,2.0249996185302734,1,0.08796296296296302,-1.2900763358778626,29.09375,1.0606060606060606,25.15625,-2.84,26.09375,0.08796296296296302
2340,2001-03-21,29.0625,29.5625,27.0625,27.40625,43807600.0,0.07638888888888884,-1.1333333333333333,-0.828125,46.454413892908825,36.31903835406151,-2.487013862466526,-0.1282328725591313,7.0793132851553935,9.623216076533119,35.028142992764636,2.5625,-5.218232771751744,0.6187499999999986,-4.353731840882126,5.591231840882127,-1.867490920441064,3.104990920441061,-5.192474999999998,85.54216867469879,41.89140075074646,2.486240920441064,3,-2.34375,4.734375,11.46875,14.828125,-0.9125003814697266,2,0.14116132182459684,-1.3333333333333333,27.0,-1.2900763358778626,29.09375,1.0606060606060606,25.15625,0.14116132182459684
2341,2001-03-22,28.4375,29.78125,26.5,29.125,59501800.0,-0.021505376344086002,2.28125,-0.41509433962264153,45.85714285714286,39.12376570808464,-2.11368423109662,0.10594399349902872,7.599211556473378,10.233003348211327,34.960644900829955,3.28125,-4.907307033252792,0.2453125000000007,-4.129982367883635,4.620607367883636,-1.9423349339418188,2.43295993394182,-4.448625499999999,73.49397590361446,31.361484680355034,2.187647433941818,3,-1.71875,5.359375,12.09375,15.453125,0.24250030517578125,3,0.12228574648008239,-1.1333333333333333,29.0625,-1.3333333333333333,27.0,-1.2900763358778626,29.09375,0.12228574648008239
2342,2001-03-23,29.4375,29.96875,28.03125,29.6875,35733800.0,0.03516483516483526,3.769230769230769,0.36363636363636365,45.31024531024531,41.80830126618341,-2.8719091820124696,-1.0643001350887147,6.5166596006402955,9.19900143200168,33.827490828247406,1.9375,-4.378829725639136,1.3187500000000014,-2.9116420746511196,5.549142074651122,-0.7964460373255591,3.433946037325562,-5.332152989999997,89.03225806451613,50.238885271461484,2.1151960373255605,3,-2.5625,4.359375,11.09375,14.453125,1.4375,4,-0.011464955194234183,2.28125,28.4375,-1.1333333333333333,29.0625,-1.3333333333333333,27.0,-0.011464955194234183
2343,2001-03-26,28.3125,30.5625,27.5625,29.6875,38035000.0,-0.03821656050955413,-1.0869565217391304,5.5,47.07646176911544,43.61465859900379,-1.2021696566897866,-0.20322426020047857,7.57455605504785,10.337001628443332,32.820148510520454,3.0,-3.7678491158157,0.3546875000000007,-3.5623843517095466,4.271759351709548,-1.6038484258547747,2.313223425854776,-3.972616870399996,44.61538461538462,6.742365153596907,1.9585359258547739,3,-0.78125,4.34375,12.21875,15.578125,1.7374992370605504,0,0.050772626931567366,3.769230769230769,29.4375,2.28125,28.4375,-1.1333333333333333,29.0625,0.050772626931567366
2344,2001-03-27,29.9375,30.5,28.3125,28.53125,43913800.0,0.05739514348785879,-1.3728813559322033,-1.0227272727272727,52.58620689655173,45.82036973975017,-2.5407742704641763,-1.750616968588318,5.8798029209976335,8.758658567605636,31.521312903001736,2.1875,-2.8772267962002047,1.8734375000000014,-2.1411061159153633,5.887981115915366,-0.13383430795768092,3.8807093079576838,-5.224259858175998,84.61538461538461,43.045001679258604,2.0072718079576823,3,-2.34375,2.34375,10.6796875,13.953125,-0.5174999237060547,1,0.05185802993296584,-1.0869565217391304,28.3125,3.769230769230769,29.4375,2.28125,28.4375,0.05185802993296584
2345,2001-03-28,27.40625,29.375,26.8125,29.1875,39496800.0,-0.08455114822546972,1.3768115942028984,-1.2666666666666666,47.47081712062257,46.84354996182476,0.29593995907390536,0.8228194104373792,8.324552372755129,11.351135795674168,30.071972230010367,3.125,-1.8853728807185455,-0.6578124999999986,-4.672356115915363,3.356731115915366,-2.665084307957681,1.3494593079576838,-2.3420542666854374,22.30769230769231,-22.124285939411262,2.0072718079576823,3,0.1875,3.359375,12.9140625,16.484375,3.3887500762939453,2,0.0590649803796679,-1.3728813559322033,29.9375,-1.0869565217391304,28.3125,3.769230769230769,29.4375,0.0590649803796679
2346,2001-03-29,27.34375,28.0625,26.0,26.1875,36864200.0,-0.0022805017103763037,-1.6938775510204083,-0.6491228070175439,53.19767441860466,48.90054882114921,0.6195517127880485,0.6633645325494193,8.264796758997456,11.464642738854778,29.148692279228687,2.0625,-1.3059915886354645,-0.5578125000000007,-4.400647757008542,3.285022757008541,-2.4792301285042697,1.3636051285042683,-1.9496560106843113,29.45205479452055,-19.749293978972645,1.9214176285042708,3,0.5,2.09375,12.2890625,16.546875,2.9012508392333984,3,0.029485700334821452,1.3768115942028984,27.40625,-1.3728813559322033,29.9375,-1.0869565217391304,28.3125,0.029485700334821452
2347,2001-03-30,28.3125,28.84375,26.28125,27.46875,29803400.0,0.035428571428571365,1.6885245901639345,0.7297297297297297,60.4261796042618,49.720561843052494,0.16270951966652092,-0.48273037385950346,7.181520023927284,10.491677020685401,28.60552148281952,2.5625,-0.6993364126256658,0.5078125,-3.180321644849215,4.195946644849215,-1.3362545724246075,2.3518795724246075,-2.608301650043252,50.68493150684932,-4.031572535146523,1.8440670724246084,3,-0.03125,0.1171875,9.6171875,14.015625,2.7124996185302734,4,0.01298014322916674,-1.6938775510204083,27.34375,1.3768115942028984,27.40625,-1.3728813559322033,29.9375,0.01298014322916674
2348,2001-04-02,25.75,28.75,25.46875,27.75,37414800.0,-0.09050772626931569,-1.5609756097560976,-2.3703703703703702,48.41628959276018,49.64393682913482,2.459680106617732,1.7174211252522937,9.640675228269224,13.034518717824326,28.11259532821877,3.28125,-0.34225628583794077,-1.7687500000000007,-5.1333416503629685,1.595841650362967,-3.4510458251814846,-0.0864541748185168,4.8125,5.590062111801243,-48.935616703525184,1.6822958251814846,4,2.265625,2.6796875,8.9453125,13.34375,3.889999389648441,0,0.19902912621359214,1.6885245901639345,28.3125,-1.6938775510204083,27.34375,1.3768115942028984,27.40625,0.19902912621359214
2349,2001-04-03,22.875,26.375,22.84375,26.0,49397200.0,-0.11165048543689315,-1.2156862745098038,1.5625,43.9124487004104,49.36149625219055,5.238945607154292,4.288032903118953,12.295189697829201,15.847495211968017,28.372552984378054,3.53125,0.13667749395927586,-4.310937500000001,-8.124244953321949,-0.4976300466780543,-6.217591226660975,-2.404283773339028,7.585625,0.4784688995215311,-54.321367696865735,1.906653726660973,4,3.828125,5.1640625,11.8203125,15.296875,6.430000305175781,1,0.313661168833248,-1.5609756097560976,25.75,1.6885245901639345,28.3125,-1.6938775510204083,27.34375,0.313661168833248
2350,2001-04-04,21.9375,23.8125,21.375,22.4375,62465400.0,-0.040983606557377095,-2.0,0.16,41.09772423025435,48.83267196031405,5.654062868955538,4.937199304387658,12.961504175272054,16.75431351928347,28.55891153816719,2.4375,-0.17981453736436848,-4.904687500000001,-9.296266753392104,-0.5131082466078993,-7.1004771266960525,-2.7088978733039504,8.21845,7.531380753138076,-45.97370360105939,2.195789626696052,4,4.03125,5.3671875,12.7578125,15.40625,7.03750038146973,2,0.3410826245604077,-1.2156862745098038,22.875,-1.5609756097560976,25.75,1.6885245901639345,28.3125,0.3410826245604077
2351,2001-04-05,23.96875,24.25,21.6875,23.0625,63258000.0,0.09259259259259256,2.4893617021276597,-1.8125,47.570332480818415,49.08379275704439,3.2656795644432464,2.676451981100964,10.731482189024078,14.674941502592823,28.684250124169193,2.5625,-0.20644061840871686,-2.640625,-7.126920836094136,1.8456708360941363,-4.883772918047068,-0.39747708195293185,5.660343000000001,34.72803347280335,-19.77386660101999,2.2431479180470677,4,2.0,3.3359375,10.7265625,12.46875,4.491249084472656,3,0.2847979171335153,-2.0,21.9375,-1.2156862745098038,22.875,-1.5609756097560976,25.75,0.2847979171335153
2352,2001-04-06,22.3125,23.71875,21.84375,23.390625,40943200.0,-0.06910039113428945,1.162162162162162,-1.1896551724137931,34.696755994358256,47.70826989318248,4.252117269183376,4.263323111156161,12.170653360480067,16.262970460781546,28.3228004531084,2.125,-0.3760627083310304,-4.114062499999999,-8.991224427843179,0.76309942784318,-6.552643463921587,-1.6754815360784114,6.821347420000002,12.711864406779661,-35.99143259113088,2.438580963921589,4,3.625,4.9921875,11.8125,13.84375,7.4375,4,0.35551824489561445,2.4893617021276597,23.96875,-2.0,21.9375,-1.2156862745098038,22.875,0.35551824489561445
2353,2001-04-09,22.6200008392334,23.10000038146973,21.88999938964844,22.354999542236328,23734400.0,0.01378155021774341,-1.0251035473444916,-0.24579830446105072,39.24889793737623,46.226346675496316,3.4109118564394443,4.052445022123674,11.531331025246416,15.879362567468931,27.54755966885835,1.210000991821289,-0.5024060575821281,-3.735999202728273,-8.796468782131022,1.3244703766744763,-6.2662339924296475,-1.2057644130268983,6.048315735566604,24.90001678466797,-23.019413217028372,2.530234789701374,4,2.7549991607666016,4.684686660766602,11.317499160766602,13.114374160766602,9.760000228881836,0,0.37157376071882253,1.162162162162162,22.3125,2.4893617021276597,23.96875,-2.0,21.9375,0.37157376071882253
2354,2001-04-10,24.399999618530273,25.34000015258789,22.604999542236328,22.92499923706055,34930600.0,0.07869136663379539,-1.5862892731242375,5.566011933466234,38.394522787772274,45.21786952740184,0.8524585661264616,2.2287032546659162,9.339661592655055,13.990421947520225,26.354140939718544,2.7350006103515625,-0.676685138612779,-1.8556879043579109,-6.990949580626204,3.279573771910382,-4.423318742492057,0.7119429337762355,3.8307179617817297,76.29254734217112,31.76348619658038,2.5676308381341464,4,0.7093753814697266,2.9046878814697266,8.779687881469727,11.334375381469727,8.77499961853028,1,0.21475409233771936,-1.0251035473444916,22.6200008392334,1.162162162162162,22.3125,2.4893617021276597,23.96875,0.21475409233771936
2355,2001-04-11,25.545000076293945,26.524999618530273,24.85000038146973,26.434999465942386,29363800.0,0.04692624900264808,2.130840588390476,-0.6033892606601403,42.981924267870134,44.08278617732022,-0.652994593771524,1.1330320340329934,7.805941560490922,12.711594394573666,25.027651805259154,2.125,-0.8172153001534532,-0.705124950408937,-5.843360706886482,4.433110806068608,-3.2742428286477114,1.8639929278298375,2.274374449199339,79.74160993248675,37.27047107230592,2.569117878238773,4,-0.4356250762939453,0.4706249237060547,6.970624923706055,10.189374923706055,7.144998550415039,2,0.14719123968103487,-1.5862892731242375,24.399999618530273,-1.0251035473444916,22.6200008392334,1.162162162162162,22.3125,0.14719123968103487
2356,2001-04-12,26.520000457763672,26.63999938964844,23.54999923706055,24.5,36153200.0,0.03816795375054771,1.734515440251829,-2.269664992199144,42.91266979873707,42.13684064337303,-1.9636285877544104,0.20195704661910696,6.471729949578787,11.576141507823081,24.081035049746603,3.0900001525878906,-1.235048810241608,0.24856290817260884,-4.890477794856714,5.387603611201932,-2.320957443342053,2.8180832596872705,0.9127115962000154,97.49806729934106,58.400195096168346,2.5695203515146607,4,-1.4575004577636719,-0.5512504577636719,5.491718292236328,8.948749542236328,8.979999542236328,3,0.09257163956750092,2.130840588390476,25.545000076293945,-1.5862892731242375,24.399999618530273,-1.0251035473444916,22.6200008392334,0.09257163956750092
2357,2001-04-16,24.184999465942386,26.01000022888184,24.0049991607666,25.79999923706055,23467800.0,-0.08804679304361474,-1.0303804363047047,-0.7995046560069193,40.52999825741385,41.26058605055678,-0.30808346448857904,2.5934300733524402,8.39383937337055,13.729495451212134,22.810120649414134,2.5150012969970703,-1.409704949482915,-2.037875556945796,-7.239265576146714,3.1635144622551223,-4.638570566546253,0.5628194526546615,2.884249864783481,48.31579107987253,9.506233674513417,2.6006950096004586,4,-0.17749977111816762,1.7837505340576136,8.076719284057614,11.283750534057614,10.770002365112308,0,0.17676244419812281,1.734515440251829,26.520000457763672,2.130840588390476,25.545000076293945,-1.5862892731242375,24.399999618530273,0.17676244419812281
2358,2001-04-17,25.3799991607666,25.7549991607666,23.95000076293945,23.97500038146973,28842800.0,0.04941078028581436,-1.4811008366127467,-0.8699684076884444,39.33294184883835,40.75175195593766,-1.7445447536256786,1.1657063948749027,6.766135305820022,12.391384673809426,22.978589363578166,1.804998397827152,-1.7389908593899044,-0.6571883201599107,-5.68945463907259,4.375077998752769,-3.173321479616252,1.8589448392964307,1.3475952101157134,68.77322734745694,34.2806812290054,2.51613315945634,4,-1.3724994659423828,0.5887508392333984,6.858282089233398,10.088750839233398,8.67500114440918,1,0.17218285987923587,-1.0303804363047047,24.184999465942386,1.734515440251829,26.520000457763672,2.130840588390476,25.545000076293945,0.17218285987923587
2359,2001-04-18,29.375,30.0,26.375,26.989999771118164,51701600.0,0.15740744567907727,-1.005532630437065,1.6975105345468016,54.31246882188723,42.220056910563535,-5.275312883608997,-2.785032487964557,2.3819755360470047,8.252097818720848,22.647834688560913,4.620000839233398,-2.257572931533254,3.2190625190734856,-2.0168368137571626,8.454961851904134,0.6011128526581615,5.83701218548881,-8.0,90.31007866555399,52.03413539369029,2.6179496664153246,4,-3.53125,-3.40625,1.91796875,5.375,5.625,2,0.10229790870179523,-1.4811008366127467,25.3799991607666,-1.0303804363047047,24.184999465942386,1.734515440251829,26.520000457763672,0.10229790870179523
2360,2001-04-19,33.165000915527344,33.25,28.93000030517578,29.899999618530273,55586000.0,0.129021307762633,1.5152840561732306,1.3689731587689644,60.961258353257705,43.70793756305679,-8.163708650580073,-6.589787405415599,-1.704751420453455,4.4067440931075765,22.652235174459413,4.319999694824219,-2.1990009951643543,6.803938388824463,0.8205070985348755,12.78736967911405,3.812222743679669,9.795654033969257,-11.617500915527344,99.12372084755488,57.264163625141975,2.991715645144793,4,-5.618125915527344,-5.852500915527344,-1.8720321655273438,1.5849990844726562,0.5949974060058523,3,0.0003014720716780772,-1.005532630437065,29.375,-1.4811008366127467,25.3799991607666,-1.0303804363047047,24.184999465942386,0.0003014720716780772
2361,2001-04-20,31.915000915527344,33.0,30.6299991607666,32.049999237060554,33502800.0,-0.03769033515734865,1.3292393286882207,-0.041347095836492515,56.71231698588483,46.15411100655974,-6.334092955415542,-5.339671532334904,-0.8315590858404747,5.549152008957094,22.520070325707383,2.535001754760742,-1.7940767645728535,5.380063343048096,-1.0433621399157431,11.80348882601194,2.168350601566175,8.591776084530018,-9.899400915527345,85.64516995708262,43.047109443888175,3.2117127414819215,4,-4.345001220703125,-4.602500915527344,-0.6220321655273438,2.8349990844726562,1.1749992370605469,4,0.024283179976491542,1.5152840561732306,33.165000915527344,-1.005532630437065,29.375,-1.4811008366127467,25.3799991607666,0.024283179976491542
2362,2001-04-23,29.10000038146973,31.524999618530273,29.024999618530273,30.65999984741211,27689000.0,-0.0882030535267212,-1.9239749122452827,11.555695272541682,56.183663972074235,48.03575167708174,-2.7435467649677214,-2.68912487545661,1.5963773239174408,8.199680173589211,22.242971679418858,2.8900012969970703,-1.251562649179764,2.5819377899169957,-3.8110824041932965,8.974957984027292,-0.6145723071381504,5.778447886972142,-6.63502438146973,55.37634452707805,7.762541519909931,3.1965100970551474,4,-1.172500610351566,-1.7875003814697301,2.19296836853027,5.64999961853027,1.8099994659423793,0,0.21993125548567538,1.3292393286882207,31.915000915527344,1.5152840561732306,33.165000915527344,-1.005532630437065,29.375,0.21993125548567538
2363,2001-04-24,29.75,31.315000534057614,29.625,29.729999542236328,26453200.0,0.022336756357713927,-13.695686066375833,-0.012820810647899684,63.82604154072478,50.86147598296535,-2.5432441142643896,-3.400240917442801,0.6495553627781518,7.434970105195163,22.182921189241522,2.2150001525878835,-0.9856228168436729,3.160062408447267,-3.3491691364267737,9.669293953321304,-0.09455336398975334,6.414678180884287,-6.853623039999999,49.09090909090909,-4.299917828752605,3.254615772437019,4,-1.3500003814697266,-2.4375,1.54296875,4.40625,0.6200008392333984,1,0.17495804474133436,-1.9239749122452827,29.10000038146973,1.3292393286882207,31.915000915527344,1.5152840561732306,33.165000915527344,0.17495804474133436
2364,2001-04-25,31.489999771118164,31.649999618530273,29.07999992370605,29.6299991607666,35864400.0,0.058487387264476,1.3577975550943733,92.99790196452413,68.60997218087921,53.70903686218858,-3.5445054874274007,-5.289144967155067,-1.4336137373542996,5.595949475722065,22.047508184881693,2.5699996948242223,-0.15403992393439125,4.82243719100952,-1.888776915260081,11.533651297279125,1.4668301378747195,8.17804424414432,-8.179477889518164,59.25925108303854,0.0647237686488964,3.355607053134802,4,-3.0900001525878906,-4.177499771118164,-1.021249771118164,2.666250228881836,-0.6949996948242188,2,0.08145444752940811,-13.695686066375833,29.75,-1.9239749122452827,29.10000038146973,1.3292393286882207,31.915000915527344,0.08145444752940811
2365,2001-04-26,29.024999618530273,30.07500076293945,28.26499938964844,28.26499938964844,62933200.0,-0.07827882408715436,-3.7631600741858264,0.40860213951122476,59.68676477240846,55.57282519259651,-0.5967046623970376,-2.8423846653503446,0.6907806922195832,7.965550624117185,21.37979561683298,3.225000381469723,0.5152755044175485,2.276499557495118,-4.510837071929359,9.063836186919595,-1.1171687572171187,5.6701678722073545,-5.316898612194272,16.050689142897593,-44.32861271039353,3.393668314712238,4,-0.4249992370605469,-1.7124996185302734,1.2328128814697266,5.131250381469727,1.9449996948242152,3,0.20585703565884428,1.3577975550943733,31.489999771118164,-13.695686066375833,29.75,-1.9239749122452827,29.10000038146973,0.20585703565884428
2366,2001-04-27,28.149999618530273,30.25,27.93000030517578,29.9950008392334,33430000.0,-0.030146425891471096,-1.0306344417937259,-2.4276324540291587,61.52858483750869,57.90600147927372,0.5965608429626634,-2.006773792796352,1.161642829013136,8.717140198584744,20.476696025386932,2.3199996948242188,1.1034070864584358,1.361187076568605,-5.450568776719251,8.172942929856461,-2.044690850075323,4.767065003212533,-4.060222652447713,5.9139611280225965,-57.995966956534645,3.4058779266439285,4,0.4500007629394531,-0.8374996185302734,2.1078128814697266,6.006250381469727,3.610000610351566,4,0.19928947705242717,-3.7631600741858264,29.024999618530273,1.3577975550943733,31.489999771118164,-13.695686066375833,29.75,0.19928947705242717
2367,2001-04-30,28.68000030517578,30.30500030517578,28.35000038146973,29.479999542236328,29310000.0,0.018827733350895937,-1.678083766623999,0.43360363564186116,61.8637407912001,60.409423583980576,0.8618640427206294,-2.6433568992126517,0.1890628249417361,8.009673107001248,19.859314190370718,2.155000686645508,1.552248278385278,1.8728127479553223,-4.958204737094825,8.703830233005469,-1.5426959945697512,5.288321490480396,-4.2238144177365236,20.161294043995156,-46.67207576756036,3.4155087425250725,4,1.1324996948242188,-1.3675003051757812,1.5778121948242188,5.476249694824219,2.559999465942383,0,0.15376568342003294,-1.0306344417937259,28.149999618530273,-3.7631600741858264,29.024999618530273,1.3577975550943733,31.489999771118164,0.15376568342003294
2368,2001-05-01,30.875,30.92499923706055,27.875,28.36000061035156,27274200.0,0.07653415869832103,1.332697306806939,-3.143752235176315,62.473510785685704,61.31620602440263,-0.5271321348084825,-4.67437569664763,-2.3515403231106475,5.571327246163037,19.022314371408594,3.0499992370605504,2.021047863154788,3.8115624427795396,-3.2336221123247313,10.85674699788381,0.28897016522740415,7.334154720331675,-6.067061548058312,79.47020670608688,13.261917434793318,3.5225922775521354,5,-0.3125,-3.5625,-0.5390625,3.28125,1.625,1,0.001133598296748417,-1.678083766623999,28.68000030517578,-1.0306344417937259,28.149999618530273,-3.7631600741858264,29.024999618530273,0.001133598296748417
2369,2001-05-02,30.04999923706055,31.46999931335449,29.520000457763672,30.73500061035156,25198200.0,-0.02672067248386878,-1.2349570764317106,-0.27236641730826083,58.786811878609775,61.07460086055286,0.4511273789594412,-3.4617676218963744,-1.8064973748217419,6.147709899149415,17.547092117062572,1.9499988555908168,2.7730362516050207,2.627811717987065,-4.248034358451999,9.503657794426129,-0.810111320232469,6.065734756206599,-4.9043783231965286,60.500685743693836,-3.8306700177763275,3.437923038219533,5,0.3875007629394496,-2.7374992370605504,0.04375076293944957,4.10625076293945,0.570001602172848,2,0.010648972056484851,1.332697306806939,30.875,-1.678083766623999,28.68000030517578,-1.0306344417937259,28.149999618530273,0.010648972056484851
2370,2001-05-03,29.420000076293945,30.5,28.86000061035156,29.56999969482422,22814000.0,-0.020965030840654042,-1.5826791520548988,0.2189771062934048,55.733490104451654,60.9658423181714,0.5520906591633441,-2.363641259411434,-1.4007913565760717,6.48248667021754,15.55927216197152,1.639999389648441,3.510613482151207,1.6236875534057624,-4.7946586671029365,8.042033773914458,-1.5854855568485853,4.83286066366011,-3.9502039989844846,42.97636638078542,-16.450777087150115,3.209173110254348,5,0.3424997329711914,-2.1075000762939453,0.5174999237060547,4.736249923706055,0.46999931335449574,3,0.04673691354297271,-1.2349570764317106,30.04999923706055,1.332697306806939,30.875,-1.678083766623999,28.68000030517578,0.04673691354297271
2371,2001-05-04,30.795000076293945,31.13500022888184,28.17499923706055,28.57500076293945,30661200.0,0.04673691354297271,1.0413802628852877,-14.800033060793737,63.58405284194141,61.788107748156634,-1.1158304755339827,-3.3740011619050634,-2.9192183003138794,4.826743176986227,13.690549641198949,2.960000991821289,3.614201099040301,2.6573750495910637,-3.6286002614299733,8.9433503606121,-0.48561260591945654,5.800362705101584,-5.013995842076863,81.22393975005512,19.54894198677109,3.142987655510519,5,-1.0325002670288086,-3.4825000762939453,-1.6153125762939453,3.3612499237060547,-1.8099994659423864,4,0.005682715915797498,-1.5826791520548988,29.420000076293945,-1.2349570764317106,30.04999923706055,1.332697306806939,30.875,0.005682715915797498
2372,2001-05-07,30.2450008392334,30.774999618530273,29.78000068664551,30.690000534057614,19977000.0,-0.017860017395614047,2.235780123807504,-0.20045037498313695,60.27021616294466,61.3930160395144,-0.43173390574010284,-2.318098211899798,-2.439384526240808,5.119888942545728,11.720839033344538,1.014999389648434,3.169002582021566,1.710750770568847,-4.002609000712106,7.4241105418497995,-1.1459291150716275,4.567430656209321,-4.165236774385001,65.9249316245892,4.9351613548007975,2.8566798856404754,5,-0.4825010299682617,-2.9325008392333984,-1.6043758392333984,3.9112491607666016,-3.1350002288818395,0,0.05009090254952819,1.0413802628852877,30.795000076293945,-1.5826791520548988,29.420000076293945,-1.2349570764317106,30.04999923706055,0.05009090254952819
2373,2001-05-08,31.024999618530273,31.46999931335449,30.209999084472656,30.739999771118164,20837200.0,0.02578934559939139,1.1446826332141917,-0.6404495345208959,54.03028743008756,59.77305106720422,-1.1307664605821088,-2.5677813158809926,-3.302080475098272,4.162305596049052,9.63111491260928,1.2600002288818324,2.944164782267059,2.070499610900878,-3.0129113566693775,7.153910578471134,-0.4712058728842514,4.612205094686008,-4.6584261162758125,86.49469849710201,28.00696016867726,2.5417054837851283,5,-1.3524999618530273,-3.7124996185302734,-2.6695308685302734,3.1312503814697266,-5.274999618530273,1,0.00692990024920026,2.235780123807504,30.2450008392334,1.0413802628852877,30.795000076293945,-1.5826791520548988,29.420000076293945,0.00692990024920026
2374,2001-05-09,29.63999938964844,30.795000076293945,29.524999618530273,30.59499931335449,17913600.0,-0.044641426137346785,-1.1434616542273142,-3.3508787193318,40.24355993953077,57.61269497466226,-0.039991553652249934,-0.8117016447526311,-1.8976915068477744,5.3478893138240515,8.519434047986524,1.5,2.903837358218837,0.42349939346313903,-4.189950606565784,5.036949393492062,-1.8832256065513242,2.7302243934776023,-2.998088827484157,44.46130860900174,-8.519169352286546,2.306725000014462,5,0.03250026702880504,-2.327499389648441,-1.417343139648441,4.516250610351559,-4.965000152587891,2,0.09649125064929631,1.1446826332141917,31.024999618530273,2.235780123807504,30.2450008392334,1.0413802628852877,30.795000076293945,0.09649125064929631
2375,2001-05-10,29.30500030517578,30.649999618530273,29.26000022888184,30.42499923706055,15230200.0,-0.011302263541532187,-1.2975213906946614,1.1727738443563571,42.390667758952915,55.48625974371162,0.37873002347744844,-0.19032786849616912,-1.533699992385575,5.505445984723387,7.904745415937006,1.389999389648434,2.5835246480500658,-0.09949970245361328,-4.377218347885574,4.178218942978344,-2.2383590251695935,2.039359620262367,-2.398766165498067,34.29441705464854,-13.952978185028137,2.138859322715979,5,0.36749935150146484,-1.9925003051757812,-1.9339065551757812,4.460624694824219,-4.284999847412109,3,0.04487290634238161,-1.1434616542273142,29.63999938964844,1.1446826332141917,31.024999618530273,2.235780123807504,30.2450008392334,0.04487290634238161
2376,2001-05-11,28.97500038146973,30.01499938964844,28.56999969482422,29.34499931335449,12634600.0,-0.01126087426273692,-1.449151391717589,0.3303565042353324,49.57381512201962,54.12071244713601,0.9365515917515594,0.35102184138608195,-1.2807028790375234,5.722143513040091,6.969139971809864,1.4449996948242223,1.9325505420676095,-0.5522496223449664,-4.617052223609885,3.5125529789199526,-2.5846509229774277,1.4801516782874948,-1.8150156073791237,13.965542755856195,-32.00119132678546,2.03240130063246,5,0.697499275207516,-1.5062503814697301,-2.33828163146973,4.05624961853027,-3.8199996948242188,4,0.03157891272242663,-1.2975213906946614,29.30500030517578,-1.1434616542273142,29.63999938964844,1.1446826332141917,31.024999618530273,0.03157891272242663
2377,2001-05-14,28.459999084472656,29.104999542236328,27.60000038146973,29.059999465942386,18167600.0,-0.017773987582979656,3.362313031603903,1.6216273339313554,45.56090494183177,52.24153402004112,1.5835958912680397,1.2677130521122209,-0.839194598227671,6.072793939561663,6.132535859040019,1.504999160766598,1.70817579679548,-1.2810009002685554,-4.530876963264298,1.9688751627271834,-2.905938931766425,0.343937131229314,-1.0564137013456758,22.2221948413844,-22.384814463564048,1.6249380314978699,5,1.0750007629394531,-0.9131240844726562,-1.8232803344726562,4.571250915527344,-4.234998703002926,0,0.01844699728628374,-1.449151391717589,28.97500038146973,-1.2975213906946614,29.30500030517578,-1.1434616542273142,29.63999938964844,0.01844699728628374
2378,2001-05-15,29.75,31.18000030517578,29.020000457763672,29.10000038146973,37908200.0,0.045326808047269074,-4.333336473003935,-1.0833320087865015,43.82102350658191,50.57866864537136,0.13100858270551186,0.33928314305842733,-2.228503839725054,4.640242072175994,4.868847068215625,2.720001220703125,1.5302375693508345,-0.20950002670288015,-2.730776059724647,2.311776006318887,-1.4701380432137654,1.051137989808005,-2.14999961853027,60.055856546068554,16.587518883113887,1.2606380165108844,5,-0.21500015258789062,-2.1800003051757812,-3.12890625,3.28125,-3.5,1,-0.08873947528230053,3.362313031603903,28.459999084472656,-1.449151391717589,28.97500038146973,-1.2975213906946614,29.30500030517578,-0.08873947528230053
2379,2001-05-16,32.380001068115234,32.46500015258789,29.934999465942386,30.38999938964844,34841400.0,0.08840339724757085,1.342593393862219,3.0615428405426375,61.77606617033205,51.25006598602474,-2.384477385655888,-2.165051107192177,-4.866838942041344,1.9319324878482433,5.185949743171535,2.7150001525878906,1.3681746968803807,2.270250988006591,-0.45432099785104896,4.994822973864231,0.9079649950777693,3.632536980935413,-4.780000686645504,98.25284504683296,49.196533374433855,1.3622859929288207,5,-2.347500801086426,-4.45250129699707,-6.040157318115234,0.6512489318847656,-5.365001678466793,2,-0.20475604846856643,-4.333336473003935,29.75,3.362313031603903,28.459999084472656,-1.449151391717589,28.97500038146973,-0.20475604846856643
2380,2001-05-17,33.174999237060554,34.154998779296875,32.200000762939446,32.330001831054695,31584000.0,0.024552135352711835,-2.5384594140207524,0.42462145391600464,67.73738076377167,51.711546866228105,-2.8952840844254126,-3.1191840068325902,-5.637934020947778,1.0729321160855747,4.74067781885976,1.954998016357429,1.033449736875312,3.0647492408752512,0.33781422987201637,5.791684251878486,1.7012817353736338,4.428216746376869,-5.348998870849613,85.04958380216885,29.274642004682207,1.3634675055016172,5,-2.297499656677253,-4.322500228881843,-6.967967987060554,-0.14374923706055398,-6.0000000000000036,3,-0.2562170367890908,1.342593393862219,32.380001068115234,-4.333336473003935,29.75,3.362313031603903,28.459999084472656,-0.2562170367890908
2381,2001-05-18,32.689998626708984,33.43000030517578,32.259998321533196,32.755001068115234,15781000.0,-0.0146194610853152,-1.5297256726216752,-0.07692620231049474,64.19971184444677,52.14815749750611,-2.3615518504422894,-2.712201531936355,-5.128128629881573,1.4171114162835607,4.271342846466935,1.1700019836425852,0.8651332233206084,2.5409987449646003,-0.31298370531239783,5.3949811952415985,1.1140075198260995,3.967989970103101,-4.4842583557128854,77.65064056959176,16.653241528268012,1.4269912251384993,5,-1.8124990463256836,-3.8374996185302734,-7.127498626708984,0.3412513732910156,-5.964998245239254,4,-0.23462828054934914,-2.5384594140207524,33.174999237060554,1.342593393862219,32.380001068115234,-4.333336473003935,29.75,-0.23462828054934914
2382,2001-05-21,35.5,35.52000045776367,32.875,33.18000030517578,25088400.0,0.08595905449182673,1.2415252319529306,-35.690962441314554,65.69392537639553,53.444117269318106,-4.85868299786668,-5.289333862482458,-7.794529362229085,-1.5093203974587297,4.637105156686405,2.8300018310546875,0.9218015366415209,5.031000137329102,1.3553454449408875,8.706654829717316,3.193172791134998,6.868827483523209,-6.937304218505854,99.69230064978967,39.33661498467842,1.837827346194107,5,-3.939999580383301,-5.7649993896484375,-9.984375,-2.46875,-7.719999313354489,0,-0.29140843136209826,-1.5297256726216752,32.689998626708984,-2.5384594140207524,33.174999237060554,1.342593393862219,32.380001068115234,-0.29140843136209826
2383,2001-05-22,34.955001831054695,35.33000183105469,33.5,35.33000183105469,21910000.0,-0.015352061097050895,8.760009765625,-0.16163795229654365,66.96645889692822,56.413328264584486,-4.132125690489509,-4.568632440584672,-7.046841772411554,-1.133504251121856,5.0226337166433845,2.0,0.6426877966562294,4.225751876831062,0.06004656879329673,8.39145718486883,2.1428992228121757,6.308604530849944,-5.835721675458988,89.88364321624356,28.325771948291766,2.082852654018884,5,-3.3950014114379954,-5.220001220703132,-9.966876983642585,-1.9237518310546946,-6.155002593994144,1,-0.3069661246606552,1.2415252319529306,35.5,-1.5297256726216752,32.689998626708984,-2.5384594140207524,33.174999237060554,-0.3069661246606552
2384,2001-05-23,34.05500030517578,35.5,34.044998168945305,35.029998779296875,24848400.0,-0.025747431804719167,-1.9246187230192109,2.5999959309896328,65.73854026759355,59.00753632110011,-2.83849382061549,-3.6539548562812136,-6.026994967855373,-0.40564399494603265,5.65639699802378,1.4550018310546946,0.49341162489756485,3.197500324249269,-1.217310683559596,7.612311332058134,0.9900948203448365,5.4049058281537015,-4.4236625254066375,55.873485323755325,-7.702911162723879,2.207405503904432,5,-2.494999885559082,-3.1075000762939453,-9.066875457763672,-1.0237503051757812,-4.815000534057617,2,-0.229188085016389,8.760009765625,34.955001831054695,1.2415252319529306,35.5,-1.5297256726216752,32.689998626708984,-0.229188085016389
2385,2001-05-24,35.0,35.0,33.525001525878906,34.200000762939446,20010200.0,0.027749219978147943,2.687499701976492,-0.820513322117461,64.70793949375137,60.68910569573697,-3.230415857054048,-4.351473317221519,-6.814519014131289,-1.4616555037968695,6.524970112684891,1.4749984741210938,0.5159675232082961,3.84375,-0.8488502098846951,8.536350209884695,1.497449895057649,6.1900501049423475,-4.897569205991292,84.04907616517866,21.767056109300597,2.346300104942348,5,-3.439999580383301,-3.439999580383301,-9.09375,-1.96875,-6.065000534057614,3,-0.2281428745814731,-1.9246187230192109,34.05500030517578,8.760009765625,34.955001831054695,1.2415252319529306,35.5,-0.2281428745814731
2386,2001-05-25,33.759998321533196,34.950000762939446,33.75,34.584999084472656,14916600.0,-0.035428619384765825,-1.840247211199427,-1.0312519371528024,61.728384690452664,62.485492334472625,-1.3860392404973538,-2.8139055818158596,-5.4423078987004025,-0.2506890175250476,7.391858240577939,1.25,0.9559015001521871,2.3232483863830495,-2.282599593374222,6.9290963661403175,0.020324396504413755,4.626172376261685,-3.2241619544240905,33.459288029063536,-27.190326214850636,2.302923989878634,5,-1.4899978637695241,-2.199997901916497,-6.330310821533196,-0.728748321533196,-1.8249988555908097,4,-0.19505330011442934,2.687499701976492,35.0,-1.9246187230192109,34.05500030517578,8.760009765625,34.955001831054695,-0.19505330011442934
2387,2001-05-29,33.09000015258789,34.22499847412109,32.75,33.68000030517578,17413400.0,-0.01984591831327076,-1.3228314054601102,0.7151510387526584,56.94117737570659,63.94328720881981,0.010943015594520489,-1.893670846859802,-4.6149368068321195,0.28079979466402705,8.121394987282743,1.4749984741210866,1.3849337943934685,1.4327502250671387,-3.037664379192556,5.903164829326833,-0.8024570770627051,3.667957527196986,-2.155430658226418,12.363641912286932,-43.15714777485921,2.235207302129847,5,-0.3625001907348633,-1.5299997329711914,-5.648750305175781,-0.058750152587890625,-2.3850002288818395,1,-0.1923541777505966,-1.840247211199427,33.759998321533196,2.687499701976492,35.0,-1.9246187230192109,34.05500030517578,-0.1923541777505966
2388,2001-05-30,30.90999984741211,32.150001525878906,30.524999618530273,31.895000457763672,24797400.0,-0.06588093971360376,1.1739116012513204,1.6694921281479327,54.05233023929857,63.08509432759387,2.651641984191663,0.3047085691706748,-2.4265874983133386,2.3491237919132644,8.378622706712262,2.565000534057617,1.6668146987740222,-0.749000072479248,-5.218152552360756,3.72015240740226,-2.9835763124199985,1.485576167461506,4.6100006103515625,7.738697474593927,-47.1494240679532,2.2345762399407536,5,2.1125001907348633,0.6500005722045898,-3.2899999618530273,2.1212501525878906,-1.8199996948242188,2,-0.10126170094525744,-1.3228314054601102,33.09000015258789,-1.840247211199427,33.759998321533196,2.687499701976492,35.0,-0.10126170094525744
2389,2001-05-31,30.3700008392334,31.649999618530273,30.20000076293945,30.97500038146973,21987400.0,-0.017470042408425313,-2.068781637777206,0.6142123526404696,53.354331987716556,61.48697779692109,3.2145865660277053,0.9169215465231417,-1.8168440367820509,2.8200761637134235,8.483747603279001,1.4499988555908239,2.0820885021948,-1.3049991607666023,-5.752134343907478,3.142136022374274,-3.528566752337042,0.918568430803834,5.0500996017456075,3.5416688190570302,-51.72274042136848,2.2235675915704376,5,2.489999771118164,1.1899995803833008,-2.5137510299682617,2.6612491607666016,0.4899997711181605,3,-0.05169580371379656,1.1739116012513204,30.90999984741211,-1.3228314054601102,33.09000015258789,-1.840247211199427,33.759998321533196,-0.05169580371379656
2390,2001-06-01,30.795000076293945,31.25,30.0,30.625,14297000.0,0.013994047590262682,1.3148149783392291,-0.2809920742510876,55.69818270415913,60.542363448000245,2.7004636034777434,0.6326519803286246,-2.23221302494753,2.2893797134016722,8.917238710273228,1.25,2.475851570294193,-0.9487499237060533,-5.290363686526291,3.3928638391141845,-3.1195568051161757,1.2220569577040656,4.4162963775634765,16.06060512648997,-42.59256502098913,2.1708068814101193,6,1.9650001525878906,0.7650003433227539,-2.9387502670288086,1.8768749237060547,-1.2700004577636719,4,-0.05049522004621865,-2.068781637777206,30.3700008392334,1.1739116012513204,30.90999984741211,-1.3228314054601102,33.09000015258789,-0.05049522004621865
2391,2001-06-04,30.96999931335449,31.57500076293945,30.28000068664551,31.22500038146973,12150200.0,0.005682715915797498,1.7120368447121659,-1.5000056098464443,58.029431745531596,59.69075304457091,2.520926911624219,0.4969124218731338,-2.375201251131436,2.0455518475519803,9.250068081272877,1.2950000762939382,2.376810277136805,-0.7825006484985373,-5.116762688080765,3.5517613910836907,-2.9496316682896513,1.3846303712925767,3.9286193532714897,22.958571921289856,-38.63800153743972,2.167131019791114,6,1.7800006866455114,0.5900011062622106,-3.0137491226196254,1.7018756866455114,-2.7449989318847585,0,-0.06570874693350726,1.3148149783392291,30.795000076293945,-2.068781637777206,30.3700008392334,1.1739116012513204,30.90999984741211,-0.06570874693350726
2392,2001-06-05,31.76000022888184,32.415000915527344,30.95000076293945,31.01000022888184,17964200.0,0.025508586795050192,-2.367820577466903,-2.94116415097154,56.64243337862814,58.54363909809313,1.2791300825336585,-0.1831597374899694,-3.155589199521277,1.1971040123546537,9.687180584238591,1.4650001525878942,2.1258591857993707,-0.06824970245360973,-4.344141035168899,4.20764163026168,-2.2061953688112546,2.069695963904035,2.84470131774658,72.87782864038886,10.628398557843305,2.1379456663576453,6,0.9899997711181605,-0.19999980926514027,-3.803750038146976,0.9118747711181605,-0.07999992370605824,1,0.00551005150501882,1.7120368447121659,30.96999931335449,1.3148149783392291,30.795000076293945,-2.068781637777206,30.3700008392334,0.00551005150501882
2393,2001-06-06,31.239999771118164,32.27000045776367,30.76499938964844,31.92499923706055,12808600.0,-0.01637281026499482,1.1890894260899911,-0.9133326212565152,45.622114347467694,56.308480662523586,1.3597293247435829,0.37289224167143686,-2.5955523655767863,1.6700096104093376,10.151750516868642,1.5050010681152308,1.9510422275668304,-0.599000167846679,-4.867463165136272,3.6694628294429137,-2.733231666491477,1.5352313307981191,3.088419682712548,51.345726750890094,-6.08722162400511,2.1342314986447968,6,1.260000228881836,0.32000064849853516,-2.677499771118164,1.431875228881836,1.5500011444091797,2,-0.017125475394744627,-2.367820577466903,31.76000022888184,1.7120368447121659,30.96999931335449,1.3148149783392291,30.795000076293945,-0.017125475394744627
2394,2001-06-07,32.5,32.764999389648445,30.85000038146973,31.165000915527344,14187000.0,0.04033291415215445,1.0536205916162353,-1.9489052924092933,47.49722207449364,54.39617872705051,-0.16097223719377496,-0.6976255522356496,-3.8524360639717585,0.35978377741263046,10.693818486981298,1.9149990081787145,1.5364542166389725,0.5180000305175767,-3.630208846032666,4.666208907067819,-1.5561044077575445,2.592104468792698,1.5687142866008656,90.4159331593148,34.969504964318034,2.0741044382751213,6,-0.024999618530273438,-0.9399995803833008,-3.5625,0.171875,-0.44499969482421875,3,-0.10492307222806485,1.1890894260899911,31.239999771118164,-2.367820577466903,31.76000022888184,1.7120368447121659,30.96999931335449,-0.10492307222806485
2395,2001-06-08,30.6200008392334,32.34999847412109,30.5,32.34999847412109,11969200.0,-0.057846128023587795,1.1387294835708708,-1.2958792668918286,43.044361880968886,52.32017619266342,1.1537107785712948,1.3554352719332634,-1.9094996333309737,2.185100957971841,11.071175462119514,2.0,1.0626904425207613,-1.4277491569519043,-5.436647898093483,2.581149584189678,-3.4321985275226936,0.576700213618885,3.2045905901714136,13.682105836796717,-37.34642156873851,2.0044493705707906,6,1.4924983978271484,0.9399995803833008,-1.7450008392333984,0.9112491607666016,1.7250003814697266,4,0.007838006679955711,1.0536205916162353,32.5,1.1890894260899911,31.239999771118164,-2.367820577466903,31.76000022888184,0.007838006679955711
2396,2001-06-11,29.88999938964844,30.604999542236328,29.0,30.524999618530273,19297200.0,-0.02384067372883958,3.037734309959718,0.36705265722693126,28.0859338096341,49.11403801865536,1.4270969820805348,2.2740949246859508,-1.1217310942612357,2.8391542401494654,11.230107593698559,1.6200008392333984,0.6176707358331157,-2.2035005569457944,-6.0835647080833475,1.6765635941917587,-4.143532632514567,-0.26346848137701784,3.705116553992081,23.638765841381566,-20.356961875057802,1.940032075568776,6,0.9925003051757812,1.6700010299682582,-1.3524994850158727,1.266250610351559,1.3850002288818324,0,-0.012211434545715494,1.1387294835708708,30.6200008392334,1.0536205916162353,32.5,1.1890894260899911,31.239999771118164,-0.012211434545715494
2397,2001-06-12,28.98500061035156,29.290000915527344,27.75,28.01000022888184,25350000.0,-0.030277644622846767,-1.060200737167506,-1.5354331181684628,27.31762427840333,46.143515134111446,1.8870042376146898,3.3944788617887163,-0.1995208441826115,3.661672314093625,11.176355683690224,2.139999389648441,0.06318314506188116,-3.1347494125366246,-6.917185912403713,0.6476870873304641,-5.025967662470169,-1.2435311626030803,4.242506057797723,24.62613680274313,-13.004718829060703,1.8912182499335446,6,1.2724990844726634,2.5749998092651403,-0.4475007057189906,0.655624389648441,3.8649978637695277,1,-0.026220466202453885,3.037734309959718,29.88999938964844,1.1387294835708708,30.6200008392334,1.0536205916162353,32.5,-0.026220466202453885
2398,2001-06-13,27.11000061035156,29.13999938964844,27.10000038146973,29.13500022888184,21186200.0,-0.0646886306888802,1.004915059633988,-2.0769218730743346,25.4333197045937,43.04118043598669,3.5383874063692318,5.335088588191571,1.753867498841121,5.463907070895676,12.26394229069216,2.039999008178711,-0.45023924119241343,-4.877749443054203,-9.159677613628954,-0.5958212724794514,-7.018713528341575,-2.736785357766827,5.569755390982795,0.1765265778050663,-33.694882723702165,2.1409640852873753,6,2.82249927520753,4.19999980926514,1.4274992942810094,1.202499389648441,5.130001068115245,2,0.16857246742662313,-1.060200737167506,28.98500061035156,3.037734309959718,29.88999938964844,1.1387294835708708,30.6200008392334,0.16857246742662313
2399,2001-06-14,25.75,27.5,25.71500015258789,27.04999923706055,23156600.0,-0.05016601179390101,-1.6058412249364449,0.6419750528170833,18.213056752473335,38.87616644135493,4.664661393611961,6.5065108260318,3.270753347284618,6.702078528522414,13.057066081280794,1.7849998474121094,-0.9035379990173311,-5.90625,-11.008337008220124,-0.8041629917798794,-8.457293504110062,-3.355206495889938,6.260185326950598,0.5275034855475549,-25.88155976679533,2.5510435041100608,6,3.4899997711181676,4.867500305175781,2.742499828338623,1.5625,4.67499923706055,3,0.2733980938068872,1.004915059633988,27.11000061035156,-1.060200737167506,28.98500061035156,3.037734309959718,29.88999938964844,0.2733980938068872
2400,2001-06-15,24.67499923706055,25.25,24.25,25.07500076293945,34356600.0,-0.041747602444250465,1.6666666666666667,0.30769366202348636,18.42196682472627,34.475337005709896,5.3420154186833955,7.28559868648389,4.523605430312767,7.6302981592079,13.414274021227133,1.5,-1.2082640447889652,-6.556250762939449,-12.476197405788465,-0.6363041200904362,-9.516224084363959,-3.5962774415149426,6.45386016547927,6.687635998019174,-18.051789005563393,2.9599733214245068,6,3.832500457763672,5.2100009918212855,3.8175005912780726,2.6375007629394496,4.20000076293945,4,0.29908819843166845,-1.6058412249364449,25.75,1.004915059633988,27.11000061035156,-1.060200737167506,28.98500061035156,0.29908819843166845
2401,2001-06-18,25.020000457763672,26.1200008392334,24.72500038146973,25.395000457763672,27066400.0,0.013981812821495465,-1.8911922014159976,0.9374964237349726,21.30156861095925,30.548574253746683,4.541874909532673,6.67895134131804,4.298648105739172,7.165976383942791,13.602338319184609,1.445001602172848,-1.4791262848102917,-5.827749633789061,-12.316243562222795,0.6607442946446689,-9.071996598005924,-2.583502669572198,5.008241440369776,15.27778408514645,-10.571576358717142,3.244246964216865,6,3.4874992370605504,4.864999771118164,3.472499370574951,2.292499542236328,4.774999618530273,0,0.2927658125068704,1.6666666666666667,24.67499923706055,-1.6058412249364449,25.75,1.004915059633988,27.11000061035156,0.2927658125068704
2402,2001-06-19,25.15500068664551,26.21500015258789,24.93000030517578,26.09000015258789,21160200.0,0.005395692502473626,1.1687770912034974,2.493331909179678,26.0507759487094,28.373981098329093,3.767632796278548,6.038804597594638,4.3411295893523025,6.913724121395408,13.035110268033566,1.2849998474121094,-1.8548280389817435,-5.175499439239498,-11.751222652913388,1.4002237744343908,-8.46336104607644,-1.8876378324025538,3.9487225077865844,18.507173816039575,-9.235131767579048,3.2878616068369446,6,3.352499008178711,4.729999542236325,3.4156241416931117,2.1574993133544886,4.67499923706054,1,0.24329154302642486,-1.8911922014159976,25.020000457763672,1.6666666666666667,24.67499923706055,-1.6058412249364449,25.75,0.24329154302642486
2403,2001-06-20,24.22500038146973,25.315000534057614,23.989999771118164,24.79999923706055,28049800.0,-0.036970792279465425,-1.5358864424938752,0.6149723893278196,25.231764720715347,25.900041392353728,4.020732765339854,6.45465707549813,5.431551022868806,7.663490126770522,12.562555322060243,1.3250007629394496,-2.3474415884990627,-5.56899967193603,-12.305000508307234,1.1670011644351739,-8.937000090121632,-2.200999253750428,4.102127101853231,6.695173647507968,-23.112458668885516,3.368000418185602,6,3.9449987411498952,5.529999732971188,4.315937042236325,3.08749961853027,7.3649997711181605,2,0.35603706736156826,1.1687770912034974,25.15500068664551,-1.8911922014159976,25.020000457763672,1.6666666666666667,24.67499923706055,0.35603706736156826
2404,2001-06-21,26.25,26.85000038146973,24.0,24.34000015258789,32745600.0,0.08359131420609756,-1.2007723656865819,-3.321745476257609,33.77365544207102,24.869962899142863,1.1353287300603476,4.021109816630457,3.536427281116584,5.421797182249989,11.680397017682012,2.85000038146973,-2.8653139193964883,-3.153750038146974,-9.753319741278517,3.4458196649845725,-6.453534889712749,0.14603481341880098,1.2964444951260994,79.02097016000374,45.51331156982419,3.2997848515657733,6,1.047499656677246,3.505000114440918,2.302499771118164,1.0625,5.805000305175781,3,0.22819054013206874,-1.5358864424938752,24.22500038146973,1.1687770912034974,25.15500068664551,-1.8911922014159976,25.020000457763672,0.22819054013206874
2405,2001-06-22,27.01499938964844,27.29999923706055,26.21999931335449,26.35000038146973,22582000.0,0.02914283389136929,-1.335132081151893,0.34816704780355306,36.450842493810455,25.79939719738467,-0.2177121909716817,2.7692001277223035,2.8759584528084225,4.451334508454806,10.964921123535841,1.0799999237060618,-3.1730011790890273,-1.989500617980955,-8.112505135950922,4.133503899989012,-5.051002876965935,1.0720016410040287,-3.024999618530277,91.38973131734427,54.21175770579478,3.061502258984983,6,-0.37499904632568715,2.740000724792477,1.9650006294250453,0.29750061035155895,4.600000381469723,4,0.12622616784950758,-1.2007723656865819,26.25,-1.5358864424938752,24.22500038146973,1.1687770912034974,25.15500068664551,0.12622616784950758
2406,2001-06-25,27.17499923706055,27.649999618530273,26.3799991607666,27.61000061035156,22868600.0,0.005922630058374789,3.932046457882729,-0.6541383790667351,33.583958770135226,26.495656585354883,-0.8977428536131455,2.2035512316994392,2.793071587306617,4.097689172699141,10.141403437682914,1.2700004577636719,-3.6451724482506442,-1.5002508163452113,-7.242931719024323,4.242430086333901,-4.371591267684767,1.3710896349943447,-3.1749992370605504,87.0218469597592,52.11412322913171,2.871340451339557,6,-0.6099996566772496,2.5800008773803675,2.6900000572204554,0.5900001525878871,5.510002136230465,0,0.06255752753144628,-1.335132081151893,27.01499938964844,-1.2007723656865819,26.25,-1.5358864424938752,24.22500038146973,0.06255752753144628
2407,2001-06-26,26.72500038146973,27.10000038146973,25.95000076293945,26.65500068664551,21046600.0,-0.016559295978824662,1.8048781622456653,-0.16091833065867162,33.75315134615296,27.42008232330592,-0.8962932039338369,2.2685609928362105,3.391819879169738,4.339979396756121,9.932784761113837,1.2249984741211009,-3.946943021461273,-1.6319996833801227,-7.040280235173771,3.776280868413526,-4.336139959276949,1.0721405925167034,-2.579000396728521,74.72679574796742,40.16759044924186,2.7041402758968247,6,-0.9050006866455114,3.029999732971188,3.1399989128112757,1.0399990081787074,7.444997787475575,1,0.11487370069236214,3.932046457882729,27.17499923706055,-1.335132081151893,27.01499938964844,-1.2007723656865819,26.25,0.11487370069236214
2408,2001-06-27,27.78000068664551,28.375,26.65999984741211,26.774999618530273,25090000.0,0.03947615678641059,-1.7773268097409096,14.357220708446917,32.76114269823364,29.036536317279285,-2.0632300039674227,1.0193062418309928,2.462370791256223,3.0688222013632966,10.584283343442436,1.7150001525878906,-3.979408835791933,-0.4204994201660135,-5.697268640221335,4.856269799889304,-3.0588840301936706,2.2178851898616436,-3.4938407165527394,86.40001569475456,56.47295187505033,2.638384610027659,6,-1.5975008010864293,1.9649991989135707,2.8674998283386195,0.6674995422363246,5.64999961853027,2,0.07379406718467152,1.8048781622456653,26.72500038146973,3.932046457882729,27.17499923706055,-1.335132081151893,27.01499938964844,0.07379406718467152
2409,2001-06-28,28.79999923706055,29.57500076293945,28.35000038146973,28.35000038146973,25078800.0,0.03671700954656121,-4.444459985843167,0.44775957943481653,42.90724234997842,31.757122486751744,-2.91123557107327,-0.13106335114366985,1.4535740026519441,1.8393973754856994,11.083188688111404,1.7950000762939382,-3.9133573787601215,0.6779992103576689,-4.5088224345386685,5.864820855254006,-1.915411612090498,3.2714100328058358,-4.268508865173345,78.6206475619614,44.71210898302118,2.593410822448168,6,-2.017498970031742,0.9450006484985316,1.8475012779235804,-0.3524990081787145,4.850002288818356,3,0.09687503435545586,-1.7773268097409096,27.78000068664551,1.8048781622456653,26.72500038146973,3.932046457882729,27.17499923706055,0.09687503435545586
2410,2001-06-29,29.239999771118164,29.25,28.290000915527344,28.65500068664551,16127000.0,0.015277796726168358,2.173553093690297,1.300001271568981,47.40829477695197,34.65786983852871,-2.9453251654687875,-0.7310131843428564,0.9079372806357213,1.218345520958671,11.502648807738053,0.9599990844726562,-3.635502715753283,1.1957497596740723,-3.8675112459329597,6.259010765281104,-1.3358807431294437,3.7273802624775882,-4.305028567946778,90.75859332906798,53.256243159701135,2.531630502803515,6,-2.4574995040893555,0.25500011444091797,2.0137505531311035,-0.7924995422363281,4.539999008178711,4,0.09627224884037577,-4.444459985843167,28.79999923706055,-1.7773268097409096,27.78000068664551,1.8048781622456653,26.72500038146973,0.09627224884037577
2411,2001-07-02,28.934999465942386,29.72500038146973,28.524999618530273,28.770000457763672,12945800.0,-0.010430927071245821,-2.664120625842665,0.2820500280397068,49.790614982526385,37.29562973117504,-2.264742436731492,-0.6179705872962735,1.14187667967375,1.3092434445484606,12.197422132479486,1.2000007629394567,-3.0993769016033177,0.9924994468689015,-3.9021866394235865,5.887185533161389,-1.4548435962773425,3.4398424900151454,-3.628825897989554,79.07282131501474,38.2917656341482,2.4473430431462435,7,-2.077499389648441,0.5350008010864187,2.625000953674313,-0.4874992370605504,3.609998703002919,0,0.09262140503338334,2.173553093690297,29.239999771118164,-4.444459985843167,28.79999923706055,-1.7773268097409096,27.78000068664551,0.09262140503338334
2412,2001-07-03,31.934999465942386,31.97500038146973,30.60000038146973,31.0,30307800.0,0.1036806654698963,1.7093561438157634,5.666697492688352,68.46536034580751,42.0993625784075,-4.695658154523937,-3.7989626578110567,-1.8050393211932985,-1.874618491127169,13.038242414295109,3.0400009155273438,-2.3780189436228483,3.983749485015874,-0.9402087898640552,8.907707759895803,1.5217703475759095,6.445728622455839,-6.186943216637864,99.2473958323988,51.12712721701526,2.4619791374399647,7,-3.947499275207523,-2.827500343322761,-0.01999902725220082,-3.4874992370605504,0.925001144409169,1,0.023485264439990994,-2.664120625842665,28.934999465942386,2.173553093690297,29.239999771118164,-4.444459985843167,28.79999923706055,0.023485264439990994
2413,2001-07-05,30.70499992370605,32.0,30.625,31.46999931335449,20964000.0,-0.03851572139677306,-1.9729754250813687,-0.818181632732158,69.15346010161221,46.030451985023205,-2.737704714428787,-2.7522060685601097,-0.5561086413175502,-0.7925922688032649,14.028509372025876,1.375,-1.723457687191182,2.780499935150143,-2.073547459358334,7.6345473296586235,0.35347623789590443,5.207523632404381,-4.209710378541704,65.09432895242824,10.50140149926898,2.42702369725424,7,-1.7299995422363246,-2.327500343322747,1.4387502670288121,-2.257499694824215,1.1800003051757884,3,0.11284801347822415,1.7093561438157634,31.934999465942386,-2.664120625842665,28.934999465942386,2.173553093690297,29.239999771118164,0.11284801347822415
2414,2001-07-06,29.09000015258789,31.0,29.0049991607666,30.540000915527344,20909800.0,-0.0525972895336595,-1.4629598232997547,1.8954273461653535,66.3821944915482,49.356157762549614,-0.7571029121420985,-1.4817433596218663,1.0033521727129937,0.6336023792958301,14.495643822373363,1.9950008392333984,-1.216892805341871,1.3360001564025872,-3.059217863297448,5.731218176102622,-0.8616088534474322,3.5336091662526066,-1.8240511437465514,21.56332707489764,-37.47455900412214,2.197609009850018,7,-0.11499977111816406,-0.7125005722045863,3.2012500762939453,-0.6424999237060547,4.209999084472663,4,0.1491921667178746,-1.9729754250813687,30.70499992370605,1.7093561438157634,31.934999465942386,-2.664120625842665,28.934999465942386,0.1491921667178746
2415,2001-07-09,30.86000061035156,31.40500068664551,29.85000038146973,30.03499984741211,26743200.0,0.060845666843566626,-1.602511635627701,-0.5689657440365765,69.59731895866429,53.357642227941724,-2.1504782151362747,-3.4075485210708116,-0.72329829473016,-1.2978665329642354,15.255704702934636,2.3150005340576207,-0.5237909844382678,3.0940006256103487,-1.3353422229192766,7.523343474139974,0.8793292013455378,5.30867204987516,-2.931284462748007,67.19426576965478,2.5127494149053575,2.214671424264812,7,-1.8850002288818324,-2.4825010299682546,1.349999904632572,-2.412500381469723,2.1049995422363317,0,0.0904083234072095,-1.4629598232997547,29.09000015258789,-1.9729754250813687,30.70499992370605,1.7093561438157634,31.934999465942386,0.0904083234072095
2416,2001-07-10,29.524999618530273,31.375,29.3700008392334,31.1299991607666,21977000.0,-0.04325991462791734,-1.0939970717423133,-1.9454521914837624,63.57142654053364,56.67078391620624,-0.49961342012430876,-2.2148510165848307,0.6686418231030729,-0.1566889972094856,15.73343832951285,2.0049991607666016,-0.06542956999641092,1.7772496223449714,-2.6181227247258505,6.17262196941579,-0.42043655119043777,3.9749357958803806,-1.02630373159122,17.362280869903575,-50.96399536687217,2.197686173535409,7,-0.19499969482421875,-1.147500038146969,2.635000705718994,-1.0774993896484375,2.2399997711181676,1,0.14411513008440857,-1.602511635627701,30.86000061035156,-1.4629598232997547,29.09000015258789,-1.9729754250813687,30.70499992370605,0.14411513008440857
2417,2001-07-11,28.22500038146973,29.7450008392334,27.61000061035156,29.17499923706055,30185400.0,-0.04403045737025668,1.0430604063104991,0.5918997673152843,62.14329274436129,59.93546725466488,1.157232281005463,-1.0273828995017702,1.9945619225754214,0.9219965753202679,15.607514740518912,2.1350002288818395,0.298349901963622,0.5152503967285185,-3.8481081518217017,4.878608945278739,-1.6664288775465899,2.696929671003627,3.77499961853027,14.009108351320783,-59.54726028028292,2.1816792742751097,7,1.5799999237060511,0.15249919891357422,3.9299998283386195,0.22249984741210582,4.179998397827145,2,0.1530557211369159,-1.0939970717423133,29.524999618530273,-1.602511635627701,30.86000061035156,-1.4629598232997547,29.09000015258789,0.1530557211369159
2418,2001-07-12,31.68000030517578,31.774999618530273,29.684999465942386,29.78499984741211,29961200.0,0.12240920733430083,1.004797189746964,-1.9947397269075016,65.16760055724424,62.408840388805515,-1.884555965691245,-4.345237992277767,-1.4645975326878116,-2.696555305136627,15.243593418677214,3.5499992370605433,0.8044571449279587,3.741750335693361,-0.955252249259928,8.43875292064665,1.3932490432167164,6.090251628170005,0.23219970703124915,97.7191035779854,23.827278412894614,2.348501292476645,7,-1.875,-3.302500724792477,0.47499990463256836,-3.2325000762939453,-0.8999996185302699,3,0.03724748402174072,1.0430604063104991,28.22500038146973,-1.0939970717423133,29.524999618530273,-1.602511635627701,30.86000061035156,0.03724748402174072
2419,2001-07-13,32.790000915527344,33.970001220703125,30.8799991607666,31.270000457763672,42109600.0,0.03503789771650401,-1.6869547477990885,0.802110865744832,65.82625887630658,64.45528084428936,-2.6474633726142933,-5.165621039967036,-2.5393488215522098,-3.924522609356025,14.590267789135947,3.0900020599365234,1.4117328997311098,4.499750900268555,-0.5487856623300544,9.548287462867165,1.9754826189692487,7.024019181567862,-5.180000305175785,81.44653786266612,9.364570830593564,2.5242682812993054,7,-2.0,-3.810000419616699,-0.7600007057189941,-4.342500686645508,-0.9350013732910156,4,-0.027599898181672522,1.004797189746964,31.68000030517578,1.0430604063104991,28.22500038146973,-1.0939970717423133,29.524999618530273,-0.027599898181672522
2420,2001-07-16,32.05500030517578,33.330001831054695,31.875,32.709999084472656,24689600.0,-0.022415388527894486,-1.8670004058990803,-0.4309201197613807,62.96493397249446,65.91909406539693,-1.644052032149613,-4.057406126655113,-1.7566030331353772,-3.2789053723559682,13.369014582680872,1.4550018310546946,1.9816603579300711,3.3957502365112298,-1.6188969942235047,8.41039746724596,0.8884266211438643,5.903073851878595,-4.317799682617192,69.88992560141457,-0.2897615806935505,2.507323615367366,7,-1.2649993896484375,-3.0749998092651367,-0.03749990463256836,-3.6075000762939453,-0.8350009918212926,0,0.03883946092752799,-1.6869547477990885,32.790000915527344,1.004797189746964,31.68000030517578,1.0430604063104991,28.22500038146973,0.03883946092752799
2421,2001-07-17,32.345001220703125,32.775001525878906,31.53000068664551,32.10499954223633,21693200.0,0.009046979028745072,1.2636331794741906,-0.36641545916227924,65.05895045749276,65.54060407780639,-1.563940867794642,-3.974261632819264,-2.038831673990316,-3.6230815932858675,12.557475869615192,1.2450008392333949,2.3385760007013623,3.319501113891601,-1.645738150960895,8.284740378744097,0.8368814814653547,5.802120746317847,-4.483144586181645,74.4496879865838,4.645030091473288,2.482619632426248,7,-1.5550003051757812,-3.3650007247924805,-0.508751392364502,-3.897500991821289,-0.470001220703125,1,0.01916830757415222,-1.8670004058990803,32.05500030517578,-1.6869547477990885,32.790000915527344,1.004797189746964,31.68000030517578,0.01916830757415222
2422,2001-07-18,31.274999618530273,32.650001525878906,30.854999542236328,32.115001678466804,18210800.0,-0.03308089540240844,-1.1369043091263016,-3.4999841055392493,59.35742532999424,64.45215576984884,-0.667612303421361,-2.5531583493565577,-0.9556002297716404,-2.5731114834323776,11.635809808770007,1.7950019836425781,2.5891872296342626,1.9434995651245117,-2.7650898424259935,6.6520889726750205,-0.4107951386507409,4.297794268899764,-3.29098009228516,37.10617272959945,-29.33525915546312,2.354294703775254,7,-0.4849987030029297,-2.294999122619629,-0.05374956130981445,-2.8274993896484375,0.20000076293945668,2,0.01566745889991461,1.2636331794741906,32.345001220703125,-1.8670004058990803,32.05500030517578,-1.6869547477990885,32.790000915527344,0.01566745889991461
2423,2001-07-19,32.84999847412109,33.705001831054695,32.169998168945305,32.200000762939446,27739600.0,0.050359676252646146,-3.3239363216797893,-0.7738049014198294,60.530417394857785,63.80195831466103,-2.130377196355994,-3.635244028048355,-2.523940387429114,-4.169166121450129,10.456023516686958,2.430002212524421,2.8884759187880285,3.087248516082756,-1.214411631604193,7.388908663769701,0.9364184422392832,5.2380785899262285,-4.746259313986812,64.04487502127758,-0.8206088360060022,2.150830073843473,7,-2.059997558593743,-3.869997978210442,-1.9412484169006277,-4.402498245239251,0.2050018310546946,3,-0.013546414474715385,-1.1369043091263016,31.274999618530273,1.2636331794741906,32.345001220703125,-1.8670004058990803,32.05500030517578,-0.013546414474715385
2424,2001-07-20,32.240001678466804,32.84999847412109,31.95000076293945,32.46500015258789,25012400.0,-0.018569157503457223,-1.236018310539905,-0.34615271754120264,57.73196383077023,62.4835855226728,-1.1472034989256983,-2.6914755673736934,-1.8695862938741996,-3.5246081379817795,10.100112260501659,0.8999977111816371,2.654694263446956,2.1777516365051355,-1.9235623490290337,6.279065622039305,0.12709464373805446,4.22840862927222,-4.018937277121154,48.59652715593813,-12.456898113359436,2.0506569927670837,7,-1.4500007629394602,-3.2600011825561594,-1.6187515258789098,-3.792501449584968,0.24499893188475141,4,-0.045285388207545685,-3.3239363216797893,32.84999847412109,-1.1369043091263016,31.274999618530273,1.2636331794741906,32.345001220703125,-0.045285388207545685
2425,2001-07-23,30.42499923706055,32.650001525878906,30.375,32.19499969482422,21318000.0,-0.05629659884969851,-1.4331581019524324,7.86672205079539,53.5628877237634,61.37152565414277,0.6700699099337051,-0.6407578020101106,-0.019602816065351192,-1.6787611332416894,9.692502515244525,2.2750015258789062,2.450483154725692,0.19224920272827362,-3.651080861853469,4.035579267310016,-1.729415829562594,2.113914235019145,-2.088956099327749,1.5014777647949347,-54.90674244082975,1.9216650322908704,7,0.3650016784667933,-1.444998741149906,-0.49624919891357777,-1.9774990081787145,0.975000381469723,0,0.04700083290171131,-1.236018310539905,32.240001678466804,-3.3239363216797893,32.84999847412109,-1.1369043091263016,31.274999618530273,0.04700083290171131
2426,2001-07-24,28.875,29.184999465942386,28.21999931335449,29.0,37194200.0,-0.05094492279140317,2.8989989287998434,0.070621450662184,42.13772016962266,59.14868425694959,2.3670957962890355,1.099503477247815,1.5587260755364198,-0.15751264924910657,9.544772233158891,2.204999923706062,2.3614675545401624,-1.4427500724792495,-5.070487616461101,2.184987471502602,-3.256618844470175,0.3711186995116762,5.095001220703125,11.941666107386677,-37.43466684158284,1.813868771990926,7,2.2200002670288086,0.10500049591064453,0.32124996185302734,-0.42749977111816406,2.485000610351559,1,0.08121209743219016,-1.4331581019524324,30.42499923706055,-1.236018310539905,32.240001678466804,-3.3239363216797893,32.84999847412109,0.08121209743219016
2427,2001-07-25,29.795000076293945,30.0,28.55500030517578,29.1299991607666,21651000.0,0.03186147450368648,1.6883696172885505,-5.32000732421875,47.6240214754491,57.19939769230569,1.8922062166713651,0.44405990752755287,0.6949328023353054,-1.0957168989990613,9.059587122105464,1.4449996948242188,2.0692011011076445,-0.6762499809265137,-3.901363633041413,2.5488636711883856,-2.2888068069839633,0.936306845130936,4.060001106262206,28.714677119233762,-17.902054705443817,1.6125568260574492,7,1.3000001907348633,-0.8149995803833008,-0.598750114440918,-1.3474998474121094,0.0,2,0.06981036812820762,2.8989989287998434,28.875,-1.4331581019524324,30.42499923706055,-1.236018310539905,32.240001678466804,0.06981036812820762
2428,2001-07-26,29.82999992370605,30.22500038146973,28.82999992370605,29.8700008392334,27929400.0,0.0011746886162942172,2.7200012207031086,-0.06015166985992297,52.10586142185282,55.67490908625527,1.7513608945907642,0.6013467906566596,0.6761183740890573,-1.1683621723317081,9.232876362215398,1.395000457763679,1.9636755790130636,-0.7437500953674352,-3.7302003573106965,2.242700166575826,-2.236975226339066,0.7494750356041955,3.9123012214660697,34.7732376280818,-14.392427151303906,1.4932251309716307,7,1.1325006484985387,-0.8499994277954066,-0.6337499618530238,-1.2262496948242152,-0.4050006866455007,3,0.055145841836103715,1.6883696172885505,29.795000076293945,2.8989989287998434,28.875,-1.4331581019524324,30.42499923706055,0.055145841836103715
2429,2001-07-27,31.59000015258789,32.299999237060554,31.25,31.61000061035156,34511000.0,0.059001013522737455,-1.9999945504384375,0.4999999999998668,52.07858623333217,54.46531489301502,-0.21988344905426516,-0.989656679116738,-1.1316971378407032,-2.925219344812753,9.745719498947317,2.469999313354503,2.0351195856385402,0.8767500877380385,-2.0201474100501287,3.773647585526202,-0.5716986611560415,2.325198836632122,2.0418549559478762,76.07221571370326,27.981360876196362,1.448448748894082,7,-0.6274995803833008,-2.604999542236328,-2.627500534057617,-2.9081249237060547,-4.440000534057617,4,0.04637543987057802,2.7200012207031086,29.82999992370605,1.6883696172885505,29.795000076293945,2.8989989287998434,28.875,0.04637543987057802
2430,2001-07-30,32.05500030517578,32.514999389648445,31.45000076293945,31.55500030517578,22950600.0,0.014719852812340006,-2.0,-24.999427808511022,57.57939067012847,53.63425269441899,-0.7653704847037197,-1.2995811213133805,-1.6657241668767568,-3.3728641907235968,10.34793791731623,1.064998626708995,1.7779153882296654,1.2010002136230469,-1.6679144047018042,4.069914831947898,-0.23345709553937866,2.6354575227854724,1.4686176874563586,89.28989345048896,35.77075710384658,1.4344573091624246,7,-1.0924997329711914,-2.094999313354492,-3.528750419616699,-3.3500003814697266,-5.450000762939453,0,0.013414453317173836,-1.9999945504384375,31.59000015258789,2.7200012207031086,29.82999992370605,1.6883696172885505,29.795000076293945,0.013414453317173836
2431,2001-07-31,31.614999771118164,32.439998626708984,30.88500022888184,32.165000915527344,28376400.0,-0.013726424266686799,1.827278638495611,-1.1000022888183594,60.70751420570927,53.78426256949843,-0.4914965007342076,-0.683553256564096,-1.2856511271675188,-2.9148968967428104,10.642901746173983,1.5549983978271449,1.3883619636248667,0.6269996643066413,-2.111925391596209,3.3659247202094917,-0.7424628636447821,1.9964621922580683,1.802545847928421,77.2727316513981,17.981057978126508,1.3694625279514254,7,-0.6524991989135742,-1.654998779296875,-3.417499542236328,-2.552499771118164,-7.3600006103515625,1,-0.006800574225665601,-2.0,32.05500030517578,-1.9999945504384375,31.59000015258789,2.7200012207031086,29.82999992370605,-0.006800574225665601
2432,2001-08-01,32.685001373291016,32.970001220703125,31.97500038146973,32.10499954223633,18907000.0,0.033844744897020274,-1.3690491868792718,-1.0545465894943455,53.73745186233501,53.02948862144034,-1.4979848822503605,-1.7860577595516673,-2.4949708892610687,-3.9181145909858017,10.013391313242273,1.355001449584961,1.1165042673412842,1.659501171112062,-1.1535513032983644,4.472553645522488,0.2529749339068488,3.066027408317275,0.6285933196417304,93.11594787134892,37.087044657842455,1.4065262372052123,8,-2.090001106262207,-2.7250003814697266,-4.525001525878906,-3.1500015258789062,-8.095001220703125,2,-0.04053849494472406,1.827278638495611,31.614999771118164,-2.0,32.05500030517578,-1.9999945504384375,31.59000015258789,-0.04053849494472406
2433,2001-08-02,34.169998168945305,34.189998626708984,33.044998168945305,33.09999847412109,25390600.0,0.04543358523055696,1.063062753453832,1.844821235958012,54.99275428325368,52.725132005049616,-3.102287396188718,-3.160179697056087,-4.087332883014877,-5.296077940714579,9.512784559763473,1.5049972534179688,0.8000931109614378,2.971248054504386,-0.1667312301042756,6.109227339113048,1.4022584122000552,4.540237696808717,-5.949998855590817,99.39484213436145,44.65688161982958,1.5689896423043308,8,-2.964999198913567,-3.7449989318847585,-6.382498264312737,-4.634998321533196,-8.899997711181634,3,-0.12803624018415916,-1.3690491868792718,32.685001373291016,1.827278638495611,31.614999771118164,-2.0,32.05500030517578,-0.12803624018415916
2434,2001-08-03,33.43000030517578,34.064998626708984,33.150001525878906,33.75,17544000.0,-0.021656362406306973,-1.079545356025073,-0.29906522064643093,54.97287632376234,52.8817974050495,-2.4314270501606394,-2.190686502524745,-3.436498516797343,-4.490185036030059,9.904845608680752,1.0199966430663991,0.6711902101632674,2.0142501831054673,-1.1099410773421852,5.138441443553116,0.45215455288164463,3.5763458133292936,-5.090601005554202,77.00457821604815,23.184254708640296,1.5620956302238247,8,-2.225001335144043,-2.530000686645508,-5.466250419616699,-3.6949996948242188,-10.53499984741211,4,-0.11980260339678062,1.063062753453832,34.169998168945305,-1.3690491868792718,32.685001373291016,1.827278638495611,31.614999771118164,-0.11980260339678062
2435,2001-08-06,33.650001525878906,34.09999847412109,33.125,33.154998779296875,13833000.0,0.00658095180062146,-2.5135060828922695,-1.5468850582933982,54.74373160943928,54.2824653428069,-2.3980316344204198,-2.309352452648511,-3.775409985414232,-4.630367578440502,10.136934782169519,0.9749984741210866,0.3873443050796084,2.0947513580322266,-1.170908209797048,5.360410925861501,0.4619215741175893,3.727581141946864,-5.193590239715579,83.66119931600885,31.109861120047974,1.6328297839146373,8,-2.2775020599365234,-2.750001907348633,-5.386251449584961,-3.9150009155273438,-10.46500205993652,0,-0.19316498105801672,-1.079545356025073,33.43000030517578,1.063062753453832,34.169998168945305,-1.3690491868792718,32.685001373291016,-0.19316498105801672
2436,2001-08-07,33.779998779296875,34.435001373291016,33.375,33.509998321533196,15868400.0,0.0038632168654730847,-2.9259520899708247,0.5454524437046429,59.77370482918916,55.632430159889125,-1.9658109132375472,-2.217946585398334,-3.9852835027506757,-4.6859655184582785,10.696749747935405,1.0600013732910156,0.20529888393607365,2.0119986534118652,-1.2511566539484065,5.2751539607721405,0.38042099973172583,3.643576307092001,-5.208915746322635,73.37388902802014,18.089388906004686,1.6315776536801372,8,-2.14749813079834,-2.757497787475586,-5.64124870300293,-4.024998664855957,-11.279998779296875,1,-0.2124037743144611,-2.5135060828922695,33.650001525878906,-1.079545356025073,33.43000030517578,1.063062753453832,34.169998168945305,-0.2124037743144611
2437,2001-08-08,32.544998168945305,34.435001373291016,32.02000045776367,33.49499893188477,22618800.0,-0.036560114120207654,-1.4150055217848239,-3.51851537885527,48.777553363738804,55.262618153432015,-0.3349206915050047,-0.6774411282643058,-2.8245574987322826,-3.368022544556034,11.112905768484401,2.4150009155273438,0.22421537876578057,0.5609981536865156,-2.2561159682318745,3.378112275604906,-0.8475589072726777,1.969555214645709,-3.739358402358395,21.73902741842208,-31.09739096694661,1.408557060959195,8,0.11500263214112039,-1.5224971771240163,-4.381247997283928,-2.7899980545043874,-9.774997711181634,2,-0.2547242118479849,-2.9259520899708247,33.779998779296875,-2.5135060828922695,33.650001525878906,-1.079545356025073,33.43000030517578,-0.2547242118479849
2438,2001-08-09,32.860000610351555,33.200000762939446,31.95000076293945,32.575000762939446,22507600.0,0.009678981690858679,1.5906731654866728,-0.2999995984532374,52.54515154495229,55.31445874361203,-0.19547392012898968,-0.9481187683747194,-3.141426894230655,-3.660279499419971,11.374501749471467,1.2499999999999964,0.6738215005248414,0.8170005798339801,-2.0226423950724595,3.6566435547404197,-0.6028209076192397,2.2368220672872,-3.8291863794964804,36.61970317517803,-16.06098242628555,1.4198214874532202,8,-0.1999998092651296,-1.8374996185302663,-4.312500953674309,-3.1050004959106374,-10.415000915527337,3,-0.25167377675453995,-1.4150055217848239,32.544998168945305,-2.9259520899708247,33.779998779296875,-2.5135060828922695,33.650001525878906,-0.25167377675453995
2439,2001-08-10,31.88500022888184,32.790000915527344,31.10000038146973,32.634998321533196,25817000.0,-0.0296713439853854,2.188670384185603,-2.6315736638513365,56.43739513996056,55.18757035137115,0.9228169192547533,-0.04679427220044374,-2.1622531036005093,-2.6345410767523525,10.626477907009223,1.7600002288818253,0.9312792750989018,-0.11274976730346253,-2.931034814013284,2.705535279406355,-1.521892290658375,1.2963927560514463,-2.638018512329328,23.538219308996702,-34.145019604434154,1.4091425233549095,8,0.7750005722045863,-0.8624992370605504,-3.208750247955326,-2.1300001144409215,-8.085000991821289,4,-0.207464316250066,1.5906731654866728,32.860000610351555,-1.4150055217848239,32.544998168945305,-2.9259520899708247,33.779998779296875,-0.207464316250066
2440,2001-08-13,33.299999237060554,33.424999237060554,32.325000762939446,32.685001373291016,19800800.0,0.044378202854676196,1.5433553542605554,-0.8199992370586278,69.74564935487183,56.191807590166995,-0.3319107861596464,-1.4374368618854518,-3.570251335731868,-4.022991035154725,9.952059235833389,1.5399990081787145,1.1455846273249506,1.239999294281013,-1.6379767760585722,4.117975364620602,-0.1989887408887796,2.6789873294508055,-3.845496734238502,65.96696255821432,2.3945439828074413,1.4389880351697943,8,-0.5324983596801829,-2.277498245239265,-4.62374925613404,-3.544999122619636,-8.889999389648445,0,-0.31246243296356746,2.188670384185603,31.88500022888184,1.5906731654866728,32.860000610351555,-1.4150055217848239,32.544998168945305,-0.31246243296356746
2441,2001-08-14,32.96500015258789,33.875,32.75,33.61999893188477,15580000.0,-0.010060032797232998,-1.073734468719456,-1.0650423649964638,64.92467497387274,57.43483238033785,0.23995858049049446,-1.1105456946447774,-3.23764146460222,-3.6531419050908482,9.504487466636249,1.125,1.241259941872098,0.8740002632141142,-2.030139231022666,3.7781397574508944,-0.5780694839042724,2.3260700103325043,-3.31127769494708,55.92201548640803,-11.561500301156528,1.4520697471183897,8,-0.19749927520751953,-1.9424991607666016,-4.288750171661377,-3.2100000381469727,-9.799999237060547,1,-0.29667831461780636,1.5433553542605554,33.299999237060554,2.188670384185603,31.88500022888184,1.5906731654866728,32.860000610351555,-0.29667831461780636
2442,2001-08-15,31.76499938964844,33.080001831054695,31.75,32.875,20480200.0,-0.03640226778052191,-1.3333377949699634,1.694660578670246,58.20958762904955,57.7922583076485,1.4480063444668794,0.1349666455931846,-2.079491276300587,-2.440882386632122,9.19058462264888,1.3300018310546946,1.1681999726827108,-0.350500488281245,-3.233847934510056,2.532846957947566,-1.7921742113956505,1.0911732348331604,-1.920025775381621,23.963931516895705,-45.68854409789646,1.4416737231144061,8,1.00250148773193,-0.742498397827152,-2.9112496376037633,-2.009999275207523,-7.98499870300293,2,-0.2916732116377031,-1.073734468719456,32.96500015258789,1.5433553542605554,33.299999237060554,2.188670384185603,31.88500022888184,-0.2916732116377031
2443,2001-08-16,32.404998779296875,32.419998168945305,30.25,31.31999969482422,23959800.0,0.020147942765489146,2.8923808546307117,-0.9774761151969239,53.820904117477696,57.66426139583909,0.5937519149977462,-0.5692669755497803,-2.7380035262234514,-3.0468139599123703,8.603119883801375,2.1699981689453054,1.0930647377796987,0.311748886108397,-2.554551114501905,3.1780488867187024,-1.1214011141967575,1.744898886413548,-2.376424054669087,59.4482421875,-9.00419823401154,1.4331500003051525,8,-0.06249809265136719,-1.077498435974121,-3.313748836517334,-2.649998664855957,-8.634998321533203,3,-0.2973306182529122,-1.3333377949699634,31.76499938964844,-1.073734468719456,32.96500015258789,1.5433553542605554,33.299999237060554,-0.2973306182529122
2444,2001-08-17,30.78000068664551,32.150001525878906,30.690000534057614,31.690000534057614,18508600.0,-0.05014652534687192,-1.6789005274080602,-0.8387102444924097,44.60887884468015,56.53816664419919,2.015240475278244,0.9915822060777373,-1.1914023966962937,-1.4227980890009775,8.105020913299468,1.7149982452392614,1.0464382597666813,-1.2402491569519007,-4.164592242566567,1.6840939286627652,-2.7024206997592337,0.22192238585543222,-0.5751688960711938,14.620708597117554,-49.08108292613595,1.4621715428073334,8,1.5624999999999964,0.5474996566772425,-1.6887507438659703,-1.0250005722045934,-8.380001068115238,4,-0.2707927487291315,2.8923808546307117,32.404998779296875,-1.3333377949699634,31.76499938964844,-1.073734468719456,32.96500015258789,-0.2707927487291315
2445,2001-08-20,31.854999542236328,31.854999542236328,30.7450008392334,31.03000068664551,14763600.0,0.03492523819394289,1.6909096794031493,-0.9065923010173956,50.96308145653546,55.55920849168212,0.736270502729603,0.03078683755274625,-2.2733157457271744,-2.4521212269349206,8.403019712280228,1.1099987030029297,0.8799788119951373,-0.2367503166198759,-3.0652222831964195,2.591721649956664,-1.6509862999081477,1.177485666668396,-1.6049995422363281,44.27584944100216,-16.977756121184413,1.41423598328827,8,0.4875011444091797,-0.5274991989135742,-1.969998836517334,-2.09999942779541,-8.920000076293942,0,-0.2528645556718878,-1.6789005274080602,30.78000068664551,2.8923808546307117,32.404998779296875,-1.3333377949699634,31.76499938964844,-0.2528645556718878
2446,2001-08-21,31.21999931335449,32.990001678466804,31.20000076293945,31.86000061035156,22653600.0,-0.01993408375473049,-4.264720979481961,-0.775760223980842,43.90851128524609,55.01820381629404,1.0839334027682845,0.8964370646549291,-1.629217601166605,-1.7736761200471634,8.267383959447969,1.7900009155273544,0.7379950722419935,-0.98900051116944,-3.4229154075006427,1.4449143851617592,-2.2059579593350414,0.22795693699616137,-0.8025992584228483,34.27557193462967,-21.999717382240178,1.2169574481656,8,0.8425006866455114,0.10750102996826527,-1.3349986076354945,-1.4649991989135707,-8.81499862670898,1,-0.21812939191928082,1.6909096794031493,31.854999542236328,-1.6789005274080602,30.78000068664551,2.8923808546307117,32.404998779296875,-0.21812939191928082
2447,2001-08-22,31.875,32.02000045776367,30.375,31.795000076293945,27677400.0,0.020980163390501128,7.89187419775552,-0.1249996274717251,39.749892748869506,53.59650839450706,0.3619631224491613,0.42715502245830095,-2.238146348373249,-2.39645024599022,8.637287211156785,1.6450004577636719,0.5848905695673317,-0.43799982070922994,-2.6001899528846906,1.7241903114662342,-1.5190948867969638,0.6430952453785004,2.5600013732910156,59.306533013121566,8.135046693178069,1.0810950660877316,8,0.1875,-0.5474996566772461,-1.9899992942810059,-2.119999885559082,-10.875,2,-0.27325487323835784,-4.264720979481961,31.21999931335449,1.6909096794031493,31.854999542236328,-1.6789005274080602,30.78000068664551,-0.27325487323835784
2448,2001-08-23,31.47500038146973,32.720001220703125,31.46500015258789,31.71999931335449,22051200.0,-0.01254900764016531,-8.471727989865837,-3.062489569177128,40.994931599880175,51.880679112275914,0.6088689009528956,1.008414762380145,-1.7353268152713888,-1.925307056015253,8.990865738590793,1.2550010681152344,0.31915741858178137,-0.920249462127682,-2.790133643332002,0.9496347190766379,-1.8551915527298455,0.014692628474477942,2.8788009643554666,42.06499714809625,-5.597582938707504,0.9349420906021602,8,0.5874996185302699,-0.1475000381469762,-1.589999675750736,-1.7200002670288121,-12.245000839233402,3,-0.24447973317117078,7.89187419775552,31.875,-4.264720979481961,31.21999931335449,1.6909096794031493,31.854999542236328,-0.24447973317117078
2449,2001-08-24,33.05500030517578,33.075000762939446,31.75,31.895000457763672,20919200.0,0.05019856726153504,1.2083332008786656,-4.734713896457903,47.5644641871179,49.41610298252547,-0.8802844455890835,-0.48085739609597766,-3.148183570975224,-3.3783479696336727,8.770639621648009,1.600000381469716,0.34691087624791805,0.5865004539489718,-1.2652554625083,2.438256370406247,-0.3393775042796676,1.5123784121776076,1.2192250137329097,99.25924251436543,53.830736927116746,0.9258779582286369,8,-0.9925003051757812,-1.7274999618530273,-3.169999599456787,-3.3000001907348633,-12.444999694824222,4,-0.2808954700254005,-8.471727989865837,31.47500038146973,7.89187419775552,31.875,-4.264720979481961,31.21999931335449,-0.2808954700254005
2450,2001-08-27,32.485000610351555,33.294998168945305,32.240001678466804,32.89500045776367,14804400.0,-0.017243977902338004,-1.344442607733688,-0.3534481908138193,44.88345201951386,47.18930043204116,-0.4895292068694843,0.12965611995625181,-2.379562234579005,-2.6684456702673813,8.496395808155713,1.0549964904785014,0.27707904026095775,-0.00499925613404173,-1.8464972312952668,1.8364987190271798,-0.9257482437146507,0.9157497314465672,1.7112402021789634,72.26034018759955,29.112319052860265,0.9207489875806107,8,-0.7125015258789027,-1.1575002670288015,-2.5999999046325613,-2.7300004959106374,-12.060001373291009,0,-0.31045100207286536,1.2083332008786656,33.05500030517578,-8.471727989865837,31.47500038146973,7.89187419775552,31.875,-0.31045100207286536
2451,2001-08-28,31.399999618530273,32.735000610351555,31.28499984741211,32.700000762939446,22055000.0,-0.033400060687563626,1.1167881382478972,3.170735678597607,45.421836756265556,45.76843922395405,0.39127772516758696,1.2624504611023468,-1.1155743816573036,-1.480864253710017,8.470732332449607,1.450000762939446,0.1972056106264759,-1.0792502403259263,-2.9446109016488506,0.786110420996998,-2.0119305709873885,-0.14656990966446415,2.7198163777496376,35.10274867400003,-10.309155717163513,0.9326803306614616,8,0.37249946594237926,-0.07249927520751953,-1.5149989128112793,-1.6449995040893555,-8.94999885559082,1,-0.26958599539575745,-1.344442607733688,32.485000610351555,1.2083332008786656,33.05500030517578,-8.471727989865837,31.47500038146973,-0.26958599539575745
2452,2001-08-29,31.36000061035156,31.75,30.795000076293945,31.690000534057614,21390400.0,-0.0012738537791290305,3.2444548995671756,0.253845871694239,43.86753669658955,44.66250951052203,0.41100800285313,1.2628405639656641,-0.8977151097329354,-1.3110304062727671,8.313812498330506,0.9549999237060547,-0.1875637059575368,-1.0529992103576724,-2.9806682815608987,0.8746698608455574,-2.0168337459592856,-0.08916467475605927,2.6849190660027524,22.600038604765704,-22.9357435165799,0.9638345356016147,8,0.47499847412109375,0.1350002288818395,-1.3225002288818324,-1.605000495910641,-6.520000457763668,2,-0.28555483894825284,1.1167881382478972,31.399999618530273,-1.344442607733688,32.485000610351555,1.2083332008786656,33.05500030517578,-0.28555483894825284
2453,2001-08-30,29.795000076293945,31.47500038146973,29.78000068664551,30.95000076293945,28877600.0,-0.04990435279331673,-1.860760267898118,3.500002889922828,41.84867073230605,44.355819720258246,1.7509800364982055,2.617470827683711,0.8606086149372416,0.3711127625841186,7.840365055855536,1.6949996948242188,-0.5334874889640346,-2.399249839782712,-4.474690808975495,-0.32380887058993224,-3.4369703243791037,-1.3615293551863203,4.17652120653328,0.4267254734595184,-45.913247789875086,1.0377204845963903,8,1.7424993515014648,1.8375005722045898,0.24250030517578125,-0.039999961853027344,-5.045000076293945,3,-0.295183757468475,3.2444548995671756,31.36000061035156,1.1167881382478972,31.399999618530273,-1.344442607733688,32.485000610351555,-0.295183757468475
2454,2001-08-31,29.42499923706055,30.07500076293945,29.01499938964844,29.55500030517578,23522600.0,-0.012418219106761552,-1.2315800463384976,0.11255497041546875,33.54564435999731,42.420548931754,2.132853084813327,2.8164433212219784,1.3583373301770614,0.8288724497170108,7.473160278620061,1.0600013732910085,-0.7425590043455585,-2.5690006256103466,-4.899579090065306,-0.2384221611553876,-3.734289857837826,-1.403711393382867,4.378861221919404,9.579438419360153,-32.86186996093106,1.16528923222748,8,1.7299995422363246,2.300001144409176,0.5462512969970668,0.33000087738036754,-4.149999618530277,4,-0.34647408527316803,-1.860760267898118,29.795000076293945,3.2444548995671756,31.36000061035156,1.1167881382478972,31.399999618530273,-0.34647408527316803
2455,2001-09-04,27.149999618530273,29.5,27.0,29.375,41623800.0,-0.07731519719684254,1.0202017088299824,17.115246926260042,28.800578643616944,40.74188974935076,4.101587788213838,4.826993406625977,3.712600612527549,3.1610104569094197,7.37396290105848,2.5,-1.0061185542995332,-4.519000148773195,-7.576676477279811,-1.4613238202665784,-6.047838313026503,-2.9901619845198866,6.366529176289788,2.615511814585116,-36.5458560340339,1.528838164253309,9,2.9974994659423793,3.5675010681152344,2.8237509727478027,2.6050004959106445,-2.225000381469723,1,-0.24088394475390962,-1.2315800463384976,29.42499923706055,-1.860760267898118,29.795000076293945,3.2444548995671756,31.36000061035156,-0.24088394475390962
2456,2001-09-05,26.604999542236328,27.10000038146973,25.684999465942386,26.90999984741211,47923800.0,-0.020073667917180127,3.131381251775041,0.13707876534129534,30.245019862133404,39.68579276193564,4.384146062019639,5.066670369500848,4.327007586723717,3.7449918771207926,7.291623063350121,1.465000152587887,-1.0504203850635463,-4.705250263214111,-8.347786316290701,-1.0627142101375213,-6.52651828975241,-2.8839822366758163,6.390206948998127,15.169002395428352,-24.844227806298804,1.821268026538296,9,2.8849992752075195,3.455000877380371,3.8562512397766113,3.15000057220459,-3.2849998474121094,2,-0.23228717953423839,1.0202017088299824,27.149999618530273,-1.2315800463384976,29.42499923706055,-1.860760267898118,29.795000076293945,-0.23228717953423839
2457,2001-09-06,24.2549991607666,27.48500061035156,24.20000076293945,26.32999992370605,49786000.0,-0.08832927727508588,-2.0068682086091694,6.8032743827700815,22.410289714276033,37.62083255242407,6.190584704672016,7.129282869926236,6.735045703827321,6.157987519338313,8.162676084270915,3.2849998474121094,-1.3476865785351606,-6.640750694274903,-11.405513486751438,-1.8759879017983678,-9.023132090513172,-4.258369298036634,8.009186627938647,0.7559917623509504,-35.27871800436959,2.382381396238268,9,4.492500305175774,5.062501907348633,6.206251621246338,5.500000953674316,-0.5599994659423828,3,-0.07441758236573359,3.131381251775041,26.604999542236328,1.0202017088299824,27.149999618530273,-1.2315800463384976,29.42499923706055,-0.07441758236573359
2458,2001-09-07,24.59000015258789,25.149999618530273,23.72500038146973,24.0,45528800.0,0.013811626609460559,-1.5000000000000093,-0.2843373183883053,27.040059835274704,35.34034317999705,5.337539282457328,6.474919507974814,6.42916078421926,5.8694886051681365,9.169982998725262,1.4249992370605433,-1.5138665258449784,-5.892249679565431,-11.327488194205728,-0.45701116492513094,-8.609868936885583,-3.1746304222452792,6.706483433025461,13.622042821325858,-24.08365519961734,2.71761925732015,9,3.919999122619629,4.4900007247924805,5.687500476837158,5.164999961853027,-0.4400005340576172,4,0.010166734381808817,-2.0068682086091694,24.2549991607666,3.131381251775041,26.604999542236328,1.0202017088299824,27.149999618530273,0.010166734381808817
2459,2001-09-10,25.270000457763672,25.895000457763672,24.82999992370605,25.23500061035156,36125800.0,0.02765352992908454,-1.520707681750863,0.059321759932763916,24.837609379168,33.11302733106973,3.8410299911456427,5.558939857331307,5.75389589176023,5.176627871975466,10.522720378115517,1.3050003051757812,-1.6898309134561025,-4.881499385833742,-10.745494034608818,0.9824952629413346,-7.81349671022128,-1.9495020614462035,4.9664754792695724,26.753249841549643,-9.703264931237403,2.9319973243875386,9,2.9600000381469727,3.810000419616699,5.544998645782471,4.484999656677246,-1.1049995422363281,0,-0.020577777932089925,-1.5000000000000093,24.59000015258789,-2.0068682086091694,24.2549991607666,3.131381251775041,26.604999542236328,-0.020577777932089925
2460,2001-09-17,22.895000457763672,25.21999931335449,22.854999542236328,23.625,42100800.0,-0.09398496070348628,-4.83949570729547,-20.85722070844475,21.922437247597998,30.501982941217776,5.266454369369164,7.49892920783801,8.091946528426817,7.46431086493941,11.831571355040538,2.4150009155273438,-1.9494065463809527,-6.7362494468688965,-13.235902762647122,-0.23659613109067124,-9.986076104758013,-3.486422788979784,6.429868901490682,0.8639504600293153,-34.386750701594345,3.2498266578891126,9,4.407499313354492,5.75,8.157498836517334,6.84999942779541,1.7799987792968786,0,0.10395278939422536,-1.520707681750863,25.270000457763672,-1.5000000000000093,24.59000015258789,-2.0068682086091694,24.2549991607666,0.10395278939422536
2461,2001-09-18,23.184999465942386,24.190000534057614,22.65500068664551,23.26499938964844,32045400.0,0.012666477500784534,-1.6929881359306669,0.1095890053040002,19.9515908091128,27.844655620387027,4.122093129141906,6.78662332267406,7.777438730670497,7.1077536562117345,13.003641631205062,1.5349998474121023,-2.455871951906058,-5.957250404357907,-12.859941354098407,0.9454405453825956,-9.408595879228155,-2.505904929487656,5.104690722589083,10.973059786100539,-20.357555208269353,3.4513454748702515,9,3.8800010681152344,5.360001564025875,7.951250076293942,6.560000419616696,3.435001373291012,1,0.0750485146085138,-4.83949570729547,22.895000457763672,-1.520707681750863,25.270000457763672,-1.5000000000000093,24.59000015258789,0.0750485146085138
2462,2001-09-19,22.5,23.21999931335449,21.299999237060547,22.81999969482422,41121800.0,-0.029544942062587398,2.428574834554394,4.0,19.56595499951038,25.368798316743064,3.8198290049491774,7.106264960626156,8.33275057194765,7.766483503311083,14.939806088188332,1.9200000762939418,-2.956577012338805,-6.178999900817871,-13.567078260260331,1.2090784586245853,-9.873039080539101,-2.484960721096641,4.775446078191997,26.115352429783023,-3.6980887371817737,3.694039179721228,9,3.1875,5.367500305175781,8.827500820159912,6.994999885559082,5.430000305175781,2,0.036444430881076295,-1.6929881359306669,23.184999465942386,-4.83949570729547,22.895000457763672,-1.520707681750863,25.270000457763672,0.036444430881076295
2463,2001-09-20,22.770000457763672,23.0,21.864999771118164,22.25,44107600.0,0.012000020345052098,1.3163280796882846,-1.625002980235081,11.723115756955423,22.944072916405077,2.736287342869552,6.405855674934788,7.9731786687399655,7.461138131257044,16.478078441463083,1.135000228881836,-3.440685099023863,-5.4272495269775405,-13.045290868117874,2.190791814162793,-9.23627019754771,-1.6182288564073737,3.310356252202034,31.991312952865464,10.509457358002773,3.809020670570167,9,2.6299991607666016,4.817499160766602,9.071250438690186,6.699999809265133,4.864999771118168,3,0.0406235932571164,2.428574834554394,22.5,-1.6929881359306669,23.184999465942386,-4.83949570729547,22.895000457763672,0.0406235932571164
2464,2001-09-21,22.44499969482422,23.0,21.399999618530273,21.424999237060547,45258000.0,-0.014273199666477887,-1.9906557716029576,1.9615376150827128,11.940867865158154,21.070771718798543,2.198217673192577,6.402670461028961,8.255048915002178,7.720762452651407,18.143039232572345,1.6000003814697266,-3.9701656222761414,-5.335500240325928,-13.264239451718012,2.5932389710661568,-9.29986984602197,-1.3711306346298855,2.6792855205604553,29.20919478262311,13.565934416776186,3.964369605696043,9,1.947500228881836,5.142499923706055,9.396251201629639,6.767500877380371,3.7049999237060547,4,0.07596346388452946,1.3163280796882846,22.770000457763672,2.428574834554394,22.5,-1.6929881359306669,23.184999465942386,0.07596346388452946
2465,2001-09-24,23.79999923706055,23.92499923706055,22.95000076293945,23.28000068664551,30381400.0,0.06036977325282811,1.532468336714567,0.5098022716138032,21.768202743492694,20.128903150060687,0.35542383457849525,4.65176775241542,6.814713676230351,6.346961034595875,19.655648584149244,1.4799995422363317,-4.3709756651768465,-3.577750682830807,-11.453188693096354,4.2976873274347405,-7.515469687963581,0.35996832230196674,0.5594287826592996,86.50515148895246,70.29447210000382,3.9377190051327733,9,0.5925006866455043,3.787500381469723,8.041251659393307,5.412501335144039,0.5450000762939382,0,0.0153362054692181,-1.9906557716029576,22.44499969482422,1.3163280796882846,22.770000457763672,2.428574834554394,22.5,0.0153362054692181
2466,2001-09-25,24.40999984741211,24.42499923706055,23.35000038146973,23.665000915527344,36162000.0,0.02563027856747513,1.7741987881532126,1.4326942474938469,25.23164833228701,20.442387440950792,-0.6690376684292865,3.6948573877806687,6.167743849169899,5.735486046991241,21.730051616817295,1.0749988555908203,-4.666278520651002,-2.6272500991821275,-10.391308231765265,5.13680803340101,-6.509279165473696,1.2547789671094414,-3.1100006103515625,99.52001953124989,80.64274184472013,3.8820290662915684,9,-0.8125,3.177499771118164,7.485001087188721,4.8025007247924805,0.149999618530277,1,0.010856181536458953,1.532468336714567,23.79999923706055,-1.9906557716029576,22.44499969482422,1.3163280796882846,22.770000457763672,0.010856181536458953
2467,2001-09-26,23.165000915527344,24.649999618530273,23.040000915527344,24.54999923706055,32100800.0,-0.051003643575063706,1.0315452781962848,-1.8590608150662884,25.820573737661547,20.306888985660443,0.45269027127285355,4.4837520171056475,7.402453615652725,6.963293425614509,23.563916413326393,1.6099987030029297,-4.736109506484198,-3.436749076843263,-11.033564566672432,4.1600664129859055,-7.2351568217578475,0.3616586680713212,-1.8025016784667969,54.30773221529447,31.729398025817492,3.7984077449145834,9,0.4324989318847656,4.132497787475582,8.730000019073486,6.047499656677246,2.64999961853027,2,0.1491474114896405,1.7741987881532126,24.40999984741211,1.532468336714567,23.79999923706055,-1.9906557716029576,22.44499969482422,0.1491474114896405
2468,2001-09-27,23.78000068664551,23.8799991607666,22.049999237060547,22.959999084472656,31670400.0,0.02654866163661307,2.588240243991376,-0.5920596360471436,29.774279536807484,20.85540789206483,-0.3232882363967242,3.4390242879811197,6.6727168749659,6.299455876284629,26.011530757781898,1.8299999237060547,-4.814635151717525,-2.436999320983883,-9.769453140319182,4.89545449835142,-6.103226230651533,1.2292275886837665,-2.286001434326174,73.23080209585348,46.98371703119578,3.666226909667651,9,-0.5200014114379918,3.5174980163574148,8.115000247955319,5.4324998855590785,2.979999542236328,3,0.174516379255651,1.0315452781962848,23.165000915527344,1.7741987881532126,24.40999984741211,1.532468336714567,23.79999923706055,0.174516379255651
2469,2001-09-28,23.770000457763672,24.61000061035156,23.53499984741211,23.915000915527344,29678400.0,-0.00042053105942319036,-2.4959278993170666,-0.17682948103936263,35.54320356564861,22.368826371848236,-0.6128911906347163,2.8646201425018205,6.5297141908881144,6.273237275219415,28.239883167159945,1.0750007629394496,-4.5399757771986415,-1.9827495574951186,-8.636631256880584,4.671132141890347,-5.309690407187851,1.344191292197614,-2.1497611907958962,66.15388339792642,35.39253679236248,3.3269408496927317,9,-0.7950010299682617,3.5274982452392543,8.065000057220459,5.442500114440918,2.770000457763672,4,0.1625999030999512,2.588240243991376,23.78000068664551,1.0315452781962848,23.165000915527344,1.7741987881532126,24.40999984741211,0.1625999030999512
2470,2001-10-01,22.399999618530273,23.70000076293945,22.290000915527344,23.625,31600800.0,-0.0576357094173271,1.0509060240228547,8.448251821841046,33.20016185409814,23.84088982129105,0.7593649858962195,3.62625914885151,7.7513328907788726,7.6087443860398025,30.608997348744214,1.4799995422363281,-4.444269384172923,-2.8485003471374526,-8.850860371189647,3.153859676914742,-5.84968035916355,0.1526796648886446,-0.6585699374999976,13.461551158384005,-18.47601063963249,3.001180012026098,10,0.5749998092651367,4.897499084472653,9.435000896453857,6.812500953674316,4.965000152587891,0,0.16741071713670186,-2.4959278993170666,23.770000457763672,2.588240243991376,23.78000068664551,1.0315452781962848,23.165000915527344,0.16741071713670186
2471,2001-10-02,22.934999465942386,23.5,22.274999618530273,22.545000076293945,32895400.0,0.02388392216621016,-1.6344085580449068,-0.31836674955197075,43.8317775668009,26.537092328767773,0.206934675912116,2.5555930969198037,7.061759304082646,7.020056791590992,33.15388640962267,1.2250003814697266,-4.371224262890479,-1.8902504920959444,-7.222635621137474,3.4421346369455854,-4.556443056616711,0.7759420724248223,-1.0772269874121108,34.03846534751534,-1.7672082433716128,2.666192564520765,10,0.09000015258788707,4.36249923706054,8.900001049041744,6.2775011062622035,4.620000839233395,1,0.06147808503357055,1.0509060240228547,22.399999618530273,-2.4959278993170666,23.770000457763672,2.588240243991376,23.78000068664551,0.06147808503357055
2472,2001-10-03,22.405000686645508,24.024999618530273,21.670000076293945,22.834999084472656,66462200.0,-0.023108733012351168,-1.4789473842715986,-1.1025617199420847,39.97246554998789,29.675908972438044,0.8068942038958902,2.5089420827440243,7.462333363545575,7.5015227778088445,35.62999946575419,2.354999542236328,-4.024327153145617,-1.972499275207518,-6.425957122699703,2.480958572284667,-4.199228198953612,0.2542296485385762,2.2449989318847656,25.000016218948044,-13.049450636389846,2.226728923746093,10,0.6199989318847656,4.892498016357418,9.28999948501587,6.807499885559082,5.739999771118164,2,0.0961838300938489,-1.6344085580449068,22.934999465942386,1.0509060240228547,22.399999618530273,-2.4959278993170666,23.770000457763672,0.0961838300938489
2473,2001-10-04,21.0,22.70000076293945,20.98500061035156,22.06999969482422,76788600.0,-0.06270924541783018,-2.118186421046041,2.4883806549770897,31.62650236547367,31.863201694695327,2.1617473135269663,3.3953404693502662,8.66813995343291,8.83687358991103,37.775717189351724,1.7150001525878906,-3.699872722790481,-2.9377499580383315,-6.841829052425606,0.9663291363489428,-4.889789505231967,-0.9857104108446961,3.590399627685546,0.41377626616389107,-37.450868315252166,1.952039547193637,10,1.817500114440918,6.13999938964843,10.695000171661377,8.21250057220459,6.709999084472656,3,0.22928573971702915,-1.4789473842715986,22.405000686645508,-1.6344085580449068,22.934999465942386,1.0509060240228547,22.399999618530273,0.22928573971702915
2474,2001-10-05,19.229999542236328,20.625,19.155000686645508,20.51000022888184,77904400.0,-0.08428573608398438,-1.0559453990831378,1.1962626651550512,33.36359001993412,33.15157805874437,3.830565370265152,4.598144818013317,10.233936832277806,10.548339112169863,39.840001063135155,1.8449993133544922,-3.341016666823432,-4.198000431060791,-7.729954351927045,-0.666046510194537,-5.96397739149392,-2.432023470627662,5.216184124755859,1.5400179063652193,-39.31109280397539,1.7659769604331272,10,2.6725006103515625,6.9949998855590785,12.465000629425049,9.982501029968262,8.885000228881836,4,0.39157570805484365,-2.118186421046041,21.0,-1.4789473842715986,22.405000686645508,-1.6344085580449068,22.934999465942386,0.39157570805484365
2475,2001-10-08,20.61000061035156,20.924999237060547,19.420000076293945,19.540000915527344,47433600.0,0.07176292776732662,-1.2977062336747145,-0.8359368131499646,39.36390521589276,34.72182882358946,2.179694630985253,2.849138442847515,8.720069588288244,9.122582469416095,41.065640061674145,1.6949996948242188,-2.876745507971826,-2.490999412536624,-5.774260870933684,0.7922620458604364,-4.132630141735152,-0.8493686833380956,3.5187120778198278,29.876801700712967,-14.14422214527223,1.6416307291985293,10,1.2924995422363317,5.614998817443848,11.084999561309818,8.602499961853031,8.170000076293952,0,0.2877244119147375,-1.0559453990831378,19.229999542236328,-2.118186421046041,21.0,-1.4789473842715986,22.405000686645508,0.2877244119147375
2476,2001-10-09,20.424999237060547,21.125,20.024999618530273,20.815000534057614,41547200.0,-0.008976291499869893,1.178218083549405,-0.3644872974109942,41.05988727827593,36.415085883657724,1.944458313034346,2.6850759878912456,8.816263776135571,9.265557132337449,41.822392924255915,1.1000003814697266,-2.392675467355751,-2.367000770568847,-5.416674608366094,0.6826730672284,-3.8918376894674687,-0.8421638516702252,3.4052907310192886,26.078004701400005,-19.373195918980073,1.5248369188986226,10,1.4575014114379883,5.520001411437985,11.125000476837158,8.787501335144043,8.610000610351562,1,0.3397797206016633,-1.2977062336747145,20.61000061035156,-1.0559453990831378,19.229999542236328,-2.118186421046041,21.0,0.3397797206016633
2477,2001-10-10,22.450000762939453,22.545000076293945,20.149999618530273,20.184999465942386,51378600.0,0.09914328526409943,-1.0513913836889495,-5.807676319122862,48.8023967483714,38.52932112938704,-0.21526986679916504,0.5459038258398081,6.694495857812164,7.218100620011079,41.76221079642827,2.395000457763672,-2.102608349499107,-0.2517493247985847,-3.225002760133407,2.7215041105362374,-1.7383760424659975,1.2348773928688281,1.0997718482543242,92.94781397405907,43.90232402411972,1.486626717667412,10,-0.567500114440918,3.002499580383301,9.099998950958252,6.762499809265137,7.029998779296875,2,0.22739418123600608,1.178218083549405,20.424999237060547,-1.2977062336747145,20.61000061035156,-1.0559453990831378,19.229999542236328,0.22739418123600608
2478,2001-10-11,24.84000015258789,25.22500038146973,23.5,23.73500061035156,68818200.0,0.10645876652235398,-1.1904756138026624,0.4878582381835001,57.7633710986227,40.99822863305083,-2.7257361533007156,-1.9229990380795954,4.232378641729717,4.798718369844245,40.97291508150903,2.774999618530277,-1.8378872235993775,2.1257500648498535,-0.8828208841974465,5.134321013897154,0.6214645903262053,3.6300355393735018,-5.684999465942383,93.6573270471476,40.363460919048876,1.5042854745236496,10,-2.6499996185302734,0.47500038146972656,6.824999809265137,4.372500419616699,5.200000762939453,3,0.13305154125900676,-1.0513913836889495,22.450000762939453,1.178218083549405,20.424999237060547,-1.2977062336747145,20.61000061035156,0.13305154125900676
2479,2001-10-12,24.75,24.96999931335449,23.54999923706055,24.31999969482422,37382800.0,-0.003623194526370166,2.264371999210762,0.389140708878063,53.35452160044827,43.23760193820085,-2.7737985539191428,-1.9752242431612856,4.190989496379924,4.816520396619069,40.66601265498673,1.4200000762939382,-1.4933755649336078,2.0617499351501465,-0.8616049766260545,4.9851048469263475,0.600072479262046,3.523427391038247,-5.473599319458007,91.81739265291311,40.95962446919957,1.4616774558881007,10,-2.559999465942383,-0.13499927520751953,6.835000038146973,4.46250057220459,6.485000610351559,4,0.11959592260495588,-1.1904756138026624,24.84000015258789,-1.0513913836889495,22.450000762939453,1.178218083549405,20.424999237060547,0.11959592260495588
2480,2001-10-15,25.274999618530273,25.7450008392334,23.82999992370605,24.309999465942386,31874800.0,0.021212105799202963,1.0104969112007807,2.244184808644267,53.07282276025479,44.264384737473506,-3.1827969475380335,-2.4377635169497154,3.5230015204191076,4.2089486758153924,39.590394885794076,1.9150009155273473,-1.232384837334287,2.46774959564209,-0.6764623445898756,5.611961535874055,0.8956436255261089,4.039855565758071,-5.8796269439697255,91.78319719579797,45.13601408973591,1.5721059701159825,10,-2.8249988555908203,-0.9474992752075195,6.164999961853027,3.9375009536743164,4.3350009918212855,0,0.11236400377651257,2.264371999210762,24.75,-1.1904756138026624,24.84000015258789,-1.0513913836889495,22.450000762939453,0.11236400377651257
2481,2001-10-16,24.92499923706055,25.29999923706055,24.184999465942386,25.05500030517578,34895200.0,-0.013847690870512297,2.59677965163136,-0.13471611146029433,56.67677455001493,46.120419070809845,-2.817074968695689,-2.056142428030558,3.737183101768057,4.4812475084530625,38.400380566136455,1.114999771118164,-1.114985549508809,2.030749225616457,-1.2507656227885562,5.312264074021471,0.38999180141394874,3.6715066498189657,-5.275641435913087,85.3440317557286,38.02730097210369,1.6407574242025071,10,-2.4749984741210973,-1.6049985885620153,5.507500648498532,4.292501449584957,4.965000152587891,1,0.15466405486797474,1.0104969112007807,25.274999618530273,2.264371999210762,24.75,-1.1904756138026624,24.84000015258789,0.15466405486797474
2482,2001-10-17,23.31999969482422,25.5,23.25,25.45000076293945,36550200.0,-0.06439316314400867,1.0179376339634714,16.38448898148462,48.37684945127733,47.98156874701024,-1.1942181959599942,-0.4074509612898396,5.150418692310403,5.953555956509959,36.93582521615729,2.25,-0.8764799586667067,0.3847496986389167,-2.8965152475232934,3.666014644801127,-1.2558827744421883,2.0253821717200218,-3.4268161721533197,2.8055980472426016,-39.5298769890042,1.6406324730811057,10,-0.8699989318847656,9.5367431640625e-07,6.454999923706055,6.7400007247924805,7.335000991821293,2,0.24506862038494415,2.59677965163136,24.92499923706055,1.0104969112007807,25.274999618530273,2.264371999210762,24.75,0.24506862038494415
2483,2001-10-18,23.69499969482422,24.334999084472656,23.10000038146973,23.76499938964844,33358800.0,0.01608061770614988,1.0413217147865286,0.03286369001033543,49.74199950449627,49.8013920230727,-1.2814927005483696,-0.7479468034559495,4.536185306577796,5.455400429657995,35.41666077070416,1.2349987030029261,-0.8416454772022064,0.713499736785888,-2.583993867630447,4.010993341202223,-0.9352470654222778,2.3622465389940537,-3.5677434794908187,22.49524424874984,-16.13224133849407,1.648746802208167,10,-1.1124992370605469,-1.169999122619629,5.337500572204586,5.622501373291016,6.505001068115231,3,0.24414433095248134,1.0179376339634714,23.31999969482422,2.59677965163136,24.92499923706055,1.0104969112007807,25.274999618530273,0.24414433095248134
2484,2001-10-19,24.149999618530273,24.57500076293945,23.649999618530273,23.670000076293945,28841600.0,0.01920236039527956,-2.5576935773759173,-6.857166212533712,56.424374622241416,51.69699973488922,-1.0786259591778276,-1.126414952678111,3.86616265458154,4.89301094044102,33.637368251227194,0.9250011444091761,-0.6976281458266804,1.083249664306642,-2.2438689571273365,4.410368285740621,-0.580309646410349,2.746808975023633,-3.798033618240872,39.697506818139125,-2.02600197106603,1.6635593107169895,10,-1.2649993896484375,-1.6249990463256836,4.645000457763672,4.930001258850098,5.860000610351566,4,0.24389239710288346,1.0413217147865286,23.69499969482422,1.0179376339634714,23.31999969482422,2.59677965163136,24.92499923706055,0.24389239710288346
2485,2001-10-22,24.165000915527344,24.649999618530273,23.29999923706055,24.1200008392334,22802400.0,0.0006211717281170426,1.6601058722054385,0.09375024835292341,54.69466051753194,53.211974539251,-0.5993467517053581,-1.1727992002595329,3.624787260821261,4.754528118994152,32.51783477097436,1.350000381469723,-0.2989490955452112,1.080000877380371,-2.267991494400853,4.427993249161595,-0.593995308510241,2.753997063270983,-3.5973135216801815,44.37502930562159,1.6100393375345305,1.6739961858906116,10,-1.2175006866455078,-1.7150001525878906,4.489999771118164,4.914999961853027,4.479999542236328,0,0.29257187779708915,-2.5576935773759173,24.149999618530273,1.0413217147865286,23.69499969482422,1.0179376339634714,23.31999969482422,0.29257187779708915
2486,2001-10-23,24.67499923706055,25.60000038146973,24.13999938964844,24.31999969482422,33173200.0,0.021104833528291067,-3.0839179866939523,7.888865341414905,58.67736200927165,54.30919290157325,-0.4951543131776397,-1.751739075626542,2.8854828828925783,4.1425595707625185,31.485434136704903,1.460000991821289,0.24841842408023496,1.5767492294311545,-1.7953331539452293,4.948831612807538,-0.10929196225703919,3.262790421119348,-3.9002193053979397,62.99995422363281,17.244756488473087,1.6860411916881923,10,-0.2524986267089879,-2.2249984741210973,3.2987508773803675,3.9700012207031214,4.534999847412106,1,0.2000000618390656,1.6601058722054385,24.165000915527344,-2.5576935773759173,24.149999618530273,1.0413217147865286,23.69499969482422,0.2000000618390656
2487,2001-10-24,26.6200008392334,26.75,24.72500038146973,24.774999618530273,40147800.0,0.0788247887461555,-1.0822621452527155,5.197193238843287,70.63142040708296,55.738976158068844,-1.9963760390656766,-3.609700436988902,0.7688623709643885,2.1165605698487084,30.13405339005474,2.0750007629394496,0.7210014938875489,3.3490008354186998,-0.3732900583264325,7.071291729163832,1.4878553885461336,5.210146282291266,-5.646412071267957,96.43837878484635,43.091049077761596,1.8611454468725654,10,-1.6950006484985352,-3.6675004959106445,1.184999942779541,1.9250001907348633,2.7399997711181605,2,0.12283991161997321,-3.0839179866939523,24.67499923706055,1.6601058722054385,24.165000915527344,-2.5576935773759173,24.149999618530273,0.12283991161997321
2488,2001-10-25,27.93000030517578,27.98500061035156,25.334999084472656,26.059999465942386,35369800.0,0.04921109784533373,1.6767672583617488,1.0135499197776914,83.05470494658267,59.03899652986155,-3.1535987599844475,-4.84105452237452,-0.7112271304838593,0.7671673756507005,28.61020710953256,2.6500015258789027,1.259476094574957,4.451500320434569,0.18660166957123892,8.716398971297899,2.319050995002904,6.583949645866234,-6.609826863288266,98.82603438519075,37.31745887532596,2.132449325431665,10,-2.3874998092651367,-4.359999656677246,-1.1525001525878906,-0.0625,0.7099990844726598,3,0.09756535451826509,-1.0822621452527155,26.6200008392334,-3.0839179866939523,24.67499923706055,1.6601058722054385,24.165000915527344,0.09756535451826509
2489,2001-10-26,27.63500022888184,28.5,27.309999465942386,27.51000022888184,39769400.0,-0.010562122200882151,-3.5333221920276556,0.06684488978691776,79.08901890272908,61.92968499013648,-2.689113678913401,-4.470876053338753,-0.5618199190580349,1.0292806242004708,27.634775322706485,1.1900005340576136,1.5763222863802895,3.9632502555847218,-0.6898544912172326,8.616355002386676,1.6366978821837428,6.289802628985701,-5.781640613517201,83.36539145757365,17.11801249556052,2.3265523734009776,10,-1.8350000381469762,-3.8074998855590856,-1.141250610351566,0.23250007629394176,2.3199996948242116,4,0.09281709834678709,1.6767672583617488,27.93000030517578,-1.0822621452527155,26.6200008392334,-3.0839179866939523,24.67499923706055,0.09281709834678709
2490,2001-10-29,26.149999618530273,27.5,26.11000061035156,27.47500038146973,26788000.0,-0.05373622573013637,1.0218172940340962,-10.600006103515653,71.40186753290942,63.565806432680304,-1.1923275585723943,-2.8359297403213652,0.7117135537288917,2.4656393011074655,25.94297172266661,1.5249996185302805,1.528885940070296,2.2907496452331557,-2.4480114701601075,7.029510760626419,-0.07863091246347409,4.6601302029297855,-3.6319759647021,46.1009162271599,-24.185491529455234,2.3693805576966316,10,-0.34999942779541016,-2.3224992752075195,-0.15999984741210938,1.7175006866455078,4.845001220703125,0,0.14760996813232508,-3.5333221920276556,27.63500022888184,1.6767672583617488,27.93000030517578,-1.0822621452527155,26.6200008392334,0.14760996813232508
2491,2001-10-30,24.34499931335449,25.40500068664551,24.21999931335449,25.364999771118164,42631400.0,-0.06902486927367812,1.1545434683848943,0.7698112229768447,57.202578683020405,64.5464430139851,0.5830629548786277,-0.9695910537046117,2.2907121398644037,4.20821362275958,24.279189051665046,1.9300003051757848,1.5352790228957147,0.415249347686764,-4.3075426178032465,5.138041313176775,-1.9461466350582413,2.7766453304317693,-1.2287780249091327,2.9205602791145777,-61.834931125620464,2.3613959827450053,10,1.4550008773803746,-0.5174989700317347,1.6450004577636754,3.5225009918212926,5.675001144409183,1,0.1766276962698623,1.0218172940340962,26.149999618530273,-3.5333221920276556,27.63500022888184,1.6767672583617488,27.93000030517578,0.1766276962698623
2492,2001-10-31,24.559999465942386,25.774999618530273,24.5,24.854999542236328,32084400.0,0.008831388730824896,-5.144591159992462,0.2892156312760112,48.724951504190884,64.43343768061781,0.6285534776922397,-1.069710837035995,1.8862344528422774,3.918789879023386,22.256556051308067,1.4300003051757848,1.511066262271978,0.522499561309818,-4.1519051424930815,5.1969042651127175,-1.8147027905916318,2.8597019132112678,-0.9054003063415657,7.9439275243288785,-50.959869901720914,2.3372023519014506,10,1.340000152587887,-0.7324991226196325,1.032500267028805,3.307500839233395,3.9250011444091726,2,0.18933223614188077,1.1545434683848943,24.34499931335449,1.0218172940340962,26.149999618530273,-3.5333221920276556,27.63500022888184,0.18933223614188077
2493,2001-11-01,25.815000534057614,25.84499931335449,24.5,24.96999931335449,29547600.0,0.05109939313539291,1.9723781824312854,-2.8644101768338364,54.384521723589486,64.20678735854538,-0.32866295374274657,-2.0506251204100927,0.43180020622524395,2.6042103513951567,19.894139013848182,1.3449993133544886,1.4866674429029914,1.5367506027221651,-2.9719934901373612,6.0454946955816915,-0.7176214437075963,3.7911226491519265,-1.6758612904168757,37.26637768259849,-16.7522354436437,2.2543720464297627,11,0.0849990844726598,-1.9875001907348597,-0.3675012588500941,2.0524997711181676,2.6999988555908274,3,0.1373232617840563,-5.144591159992462,24.559999465942386,1.1545434683848943,24.34499931335449,1.0218172940340962,26.149999618530273,0.1373232617840563
2494,2001-11-02,26.76000022888184,26.92499923706055,25.59000015258789,25.774999618530273,32466800.0,0.03660661147682309,1.0304189789364615,1.1656795117194596,55.90927306730139,64.34174430851976,-0.9660947792720833,-2.5324093529535396,-0.6533770079006977,1.5844038608494095,16.801265831179276,1.3349990844726598,1.7570329151821866,2.1052502632141135,-1.852443913477586,6.062944439905813,0.1264031748682619,4.084097351559965,-2.2600002288818395,77.43903609133187,27.032583820029068,1.9788470883458502,11,-0.44000053405762074,-2.9324998855590856,-1.4812512397766149,1.1075000762939418,2.0049991607666016,4,0.07025407865047528,1.9723781824312854,25.815000534057614,-5.144591159992462,24.559999465942386,1.1545434683848943,24.34499931335449,0.07025407865047528
2495,2001-11-05,26.540000915527344,27.040000915527344,26.0,26.790000915527344,31249600.0,-0.008221199980299465,1.7733357747395833,-0.2538069493284579,56.49377362328095,64.09912337674302,-0.4176982855693261,-1.9450967788673452,-0.6136575101639856,1.7575758660406535,13.80135159481391,1.0400009155273438,1.9961171759274556,1.5887509346008315,-1.9605057347281942,5.138007603929857,-0.18587740006368136,3.3633792692653444,-2.0400009155273438,82.26951361961135,34.78364041909766,1.7746283346645133,11,-0.18000125885009766,-2.71250057220459,-1.4037518501281738,1.3274993896484375,2.2949981689453125,0,0.12867365826580457,1.0304189789364615,26.76000022888184,1.9723781824312854,25.815000534057614,-5.144591159992462,24.559999465942386,0.12867365826580457
2496,2001-11-06,27.364999771118164,27.415000915527344,25.96500015258789,26.70499992370605,35199200.0,0.031085110291316997,2.8157807559102546,-2.6399993896484517,67.35306665802588,63.734861849070015,-0.9174750013321393,-2.343671137509073,-1.5925955145778765,0.9017276720169036,10.872476728009376,1.4500007629394531,2.1305157585211987,2.066749763488769,-0.9338772124107493,5.067376739388287,0.566436275539008,3.5670632514385296,-2.4649997711181655,98.28469541320422,43.28208909380513,1.5003134879497593,11,-1.005000114440918,-3.53749942779541,-2.228750705718994,0.5025005340576172,0.13500022888183594,1,0.13265123692587943,1.7733357747395833,26.540000915527344,1.0304189789364615,26.76000022888184,1.9723781824312854,25.815000534057614,0.13265123692587943
2497,2001-11-07,27.55500030517578,28.434999465942386,25.59499931335449,25.80500030517578,91845200.0,0.006943195163412685,-1.6175092686511259,2.651515764529073,66.8265047931483,61.93172849868842,-1.0738219313291353,-2.2468030745022283,-1.9586171268834889,0.6961197048887904,9.058753310225802,2.8400001525878977,2.32298739590896,2.0015003204345696,-0.8434478452070984,4.846448486076238,0.5790262376137356,3.4239744032554036,-2.2950003051757832,77.63661295552792,17.75691742913589,1.4224740828208347,11,-1.1950006484985352,-3.7274999618530273,-2.3937511444091797,0.3125,0.36499977111816406,2,0.08945745328570642,2.8157807559102546,27.364999771118164,1.7733357747395833,26.540000915527344,1.0304189789364615,26.76000022888184,0.08945745328570642
2498,2001-11-08,28.145000457763672,29.024999618530273,27.31999969482422,27.815000534057614,57340600.0,0.021411727310961748,-1.5833300821748373,0.18857138497489043,67.21240991045403,60.61210527732453,-1.8216869045930224,-2.7157431110975487,-2.708516521580947,0.12372289544645554,8.918527711381499,1.7049999237060547,2.449980969402773,2.426250457763672,-0.6209521990305262,5.47345311455787,0.9026491293665728,3.949851786160771,-2.5610004577636722,74.38138871660126,11.455190190768121,1.5236013283970982,11,-1.522500991821289,-4.055000305175781,-2.9837512969970703,-0.2775001525878906,-1.3850002288818324,3,0.012080303679444349,-1.6175092686511259,27.55500030517578,2.8157807559102546,27.364999771118164,1.7733357747395833,26.540000915527344,0.012080303679444349
2499,2001-11-09,27.709999084472656,28.270000457763672,27.399999618530273,27.70000076293945,26454800.0,-0.015455724505807344,-1.8524589138754783,0.030297951044717546,64.74011525618582,59.87191057991079,-1.536508430656717,-2.1582716325205453,-2.4927018332271125,0.5956921447429266,8.77072414693247,0.8700008392333984,2.2207522781477422,1.8432491302490241,-1.2920969272022944,4.978595187700343,0.2755761015233631,3.410922158974685,-2.1149997711181676,61.66179542102914,-3.46183451043305,1.5676730287256595,11,-1.0874996185302734,-3.6199989318847656,-2.731249332427982,1.9073486328125e-06,-0.9099998474121058,4,0.02905089613037437,-1.5833300821748373,28.145000457763672,-1.6175092686511259,27.55500030517578,2.8157807559102546,27.364999771118164,0.02905089613037437
2500,2001-11-12,28.114999771118164,28.21999931335449,26.84499931335449,27.625,23800200.0,0.014615687478403805,2.9285778512865486,49.008202975945956,64.42952773135193,60.674904918614295,-1.8254239466098632,-2.4660322247958995,-3.0983266108840475,0.2475543955752606,8.91674214144474,1.375,1.6957730214814717,2.1062498092651367,-1.170319465574881,5.382819084105154,0.4679651718451261,3.7445344466851473,-2.10840042114258,73.46939456422373,7.743475867035727,1.638284637420009,11,-1.3524999618530273,-3.8924999237060547,-4.051249980926514,-1.3199987411499023,-1.975000381469723,0,0.02311931793782218,-1.8524589138754783,27.709999084472656,-1.5833300821748373,28.145000457763672,-1.6175092686511259,27.55500030517578,0.02311931793782218
2501,2001-11-13,28.78000068664551,28.96500015258789,28.30500030517578,28.684999465942386,22768400.0,0.023652887104430587,1.838708089616687,0.19388013281380764,60.15037216591203,61.94439610324998,-2.006126815056671,-2.980215248244768,-3.9253825064677947,-0.3616480366202488,9.207364298569413,0.8500003814697266,1.2896331039500524,2.5785006523132346,-0.8782339689360477,6.035235273562517,0.8501333416885934,4.306867962937876,-2.4111933044433655,92.85717463304405,29.734929363865476,1.728367310624641,11,-2.0175008773803746,-4.255001068115238,-4.716250896453861,-1.9849996566772496,-4.0,1,0.0019109936245647052,2.9285778512865486,28.114999771118164,-1.8524589138754783,27.709999084472656,-1.5833300821748373,28.145000457763672,0.0019109936245647052
2502,2001-11-14,29.03499984741211,29.35000038146973,28.29999923706055,29.04999923706055,22871800.0,0.008860290294743445,2.4146285487442154,-0.15788628332801682,55.764210787729766,62.09769488815445,-1.7428734877645553,-2.935618873390471,-4.341525272527832,-0.5609549978838295,9.135770284190862,1.0500011444091797,1.0717838452315007,2.54774980545044,-0.8504055237094832,5.9459051346103635,0.8486721408704767,4.246827470030404,-2.347449396850589,87.42513374277216,27.628687172369993,1.6990776645799621,11,-1.5649995803833008,-4.284999847412109,-5.121249198913574,-2.2399988174438477,-4.039999008178711,2,-0.05286722422865531,1.838708089616687,28.78000068664551,2.9285778512865486,28.114999771118164,-1.8524589138754783,27.709999084472656,-0.05286722422865531
2503,2001-11-15,29.479999542236328,30.0,28.80500030517578,28.85000038146973,27431000.0,0.015326319860955007,-2.3194467624050628,-42.00165310273651,59.476111125805595,62.494010227988255,-1.8029167039175462,-3.08306983176184,-4.895367705636055,-0.9322599902950088,9.102717018157925,1.1949996948242188,1.252137448357253,2.703499507904052,-0.6787143327565701,6.085713348564674,1.0123925875737427,4.394606428234361,-2.419706101347657,83.51821411752047,25.600003851432056,1.6911069203303108,11,-1.682499885559082,-2.929999351501465,-5.812499046325684,-2.6849985122680664,-4.420000076293942,3,-0.052917214727474904,2.4146285487442154,29.03499984741211,1.838708089616687,28.78000068664551,2.9285778512865486,28.114999771118164,-0.052917214727474904
2504,2001-11-16,30.040000915527344,30.19499969482422,29.479999542236328,29.63500022888184,27170200.0,0.01899597632247918,1.0000053352540248,0.6428590891338486,72.07718415693162,64.22550028728277,-2.065980790334855,-3.3509890434677736,-5.548020595945456,-1.4468955874042706,9.253799365598239,0.7150001525878906,1.5995638385541042,2.969000816345215,-0.47542526852730305,6.413426901217733,1.246787773908956,4.691213858781474,-2.5093544251808595,95.37317129412168,34.474675989302185,1.7222130424362592,11,-2.1450014114379883,-3.392500877380371,-6.287500381469727,-3.244999885559082,-4.7350006103515625,4,-0.10918776919710771,-2.3194467624050628,29.479999542236328,2.4146285487442154,29.03499984741211,1.838708089616687,28.78000068664551,-0.10918776919710771
2505,2001-11-19,31.23500061035156,31.2450008392334,30.059999465942386,30.165000915527344,26054600.0,0.039780281571380804,1.1743141420257024,2.641970075869976,92.0121893494152,66.96540280854825,-2.821688160868476,-4.204743835496476,-6.75035482229827,-2.601334937825584,9.408801955156477,1.2049999237060547,1.8338896241176208,3.8105005264282177,0.17589603119690267,7.445105021659533,1.9931982788125602,5.627802774043875,-3.2247705431990816,99.6604338390016,30.12985647310714,1.8173022476156584,11,-2.8150005340576136,-4.0624999999999964,-7.83249998092651,-4.439999580383297,-5.135000228881829,0,-0.1419881955059482,1.0000053352540248,30.040000915527344,-2.3194467624050628,29.479999542236328,2.4146285487442154,29.03499984741211,-0.1419881955059482
2506,2001-11-20,29.61000061035156,31.114999771118164,29.540000915527344,31.0,28568400.0,-0.052024970969952844,-1.0588236760745986,-1.2990652206464386,76.27471291036512,68.01520371046122,-0.9440188426334153,-2.3094774276043175,-5.1341535484947265,-0.9473668538803395,10.040604933645527,1.6949996948242152,1.9568657024993747,1.9387504577636676,-1.578069500544629,5.455570416071964,0.1803404786095193,3.697160436917816,-0.952816388782896,44.482195606429485,-31.48214682339605,1.758409979154148,11,-0.5650005340576136,-2.4374999999999964,-6.221250057220455,-2.8149995803832972,-3.7100009918212855,1,-0.1171901772771331,1.1743141420257024,31.23500061035156,1.0000053352540248,30.040000915527344,-2.3194467624050628,29.479999542236328,-0.1171901772771331
2507,2001-11-21,29.88999938964844,30.10000038146973,29.10000038146973,29.59000015258789,17289000.0,0.009456223354449955,1.7777730682829378,-0.21582688402217665,73.59582366866076,68.72447190581754,-0.9587931918322745,-2.457955900886237,-5.344119727502591,-1.1892900816281369,11.03953883689893,1.0,2.1154815236962428,2.0552493095398,-1.558501795195422,5.669000414275022,0.2483737571721889,3.862124861907411,1.3550014495849574,44.46716586034317,-34.888884242433264,1.806875552367611,11,-0.8449993133544957,-2.7174987792968786,-7.004998683929447,-3.0949983596801793,-4.639999389648441,2,-0.1709601474522825,-1.0588236760745986,29.61000061035156,1.1743141420257024,31.23500061035156,1.0000053352540248,30.040000915527344,-0.1709601474522825
2508,2001-11-23,30.65500068664551,30.75,29.95000076293945,30.09000015258789,7164200.0,0.025593888009981303,1.1192056326215178,1.8833399031064326,73.03370558393955,69.64598194223461,-1.4866448189249724,-3.1709139961468686,-6.039554857336032,-1.928226178109437,11.558469084188351,0.860000610351559,2.0985188087028313,2.684000587463384,-1.144002753498615,6.512003928425383,0.7699989169823844,4.598002257944383,0.5471001434326119,72.49417125052697,-6.810894108654722,1.914001670480999,11,-1.610000610351566,-3.482500076293949,-7.769999980926517,-3.8599996566772496,-4.630001068115238,4,-0.18463545002880477,1.7777730682829378,29.88999938964844,-1.0588236760745986,29.61000061035156,1.1743141420257024,31.23500061035156,-0.18463545002880477
2509,2001-11-26,30.20000076293945,30.81999969482422,29.5,30.72500038146973,29628000.0,-0.014842600342993229,2.6923159003908075,-0.929201986341378,71.05868135302748,70.38255456686522,-0.7166580072661297,-2.6497520120221267,-5.54076339785054,-1.465828705734598,11.728565136063471,1.3199996948242188,2.080544371729225,2.100750637054439,-1.8497651762134915,6.05126645032237,0.1254927304204756,4.076008543688403,0.9600580581665064,51.28205812210205,-26.505913097941054,1.975257906633965,11,-0.4275007247924769,-2.927500724792477,-7.646250247955319,-3.404999732971188,-4.2100009918212855,0,-0.17019871414389898,1.1192056326215178,30.65500068664551,1.7777730682829378,29.88999938964844,-1.0588236760745986,29.61000061035156,-0.17019871414389898
2510,2001-11-27,30.01000022888184,30.834999084472656,28.989999771118164,29.88500022888184,27891400.0,-0.0062914082535644456,1.0788751464093527,-0.23809541109750415,66.41836812496479,71.07899856231553,-0.25656354194779496,-2.2722416855629106,-5.231711201605716,-1.2764859194348226,12.479896965166155,1.8449993133544922,2.0148437635405685,1.7177500724792516,-2.208883421649457,5.6443835666079565,-0.24556667458510262,3.681066819543606,1.1088574234313917,48.00002154182002,-26.071844112273737,1.9633167470643527,11,-0.23750019073486683,-2.737500190734867,-7.304999828338627,-3.2149991989135778,-4.805000305175788,1,-0.1567810692376448,2.6923159003908075,30.20000076293945,1.1192056326215178,30.65500068664551,1.7777730682829378,29.88999938964844,-0.1567810692376448
2511,2001-11-28,28.645000457763672,30.29999923706055,28.614999771118164,29.809999465942386,27288400.0,-0.04548483041344609,-1.751018679554636,-9.319992065429716,55.904657400633994,71.09460374152711,1.2150478543436876,-0.5993059467988004,-3.7704155626678144,0.08478200449475537,12.817011841236392,1.6849994659423864,1.9844538393368154,0.13775024414062642,-3.321996731756336,3.5974972200375888,-1.5921232438078547,1.8676237320891076,2.388702879301757,1.35138269931155,-69.28418515530996,1.7298734879484818,11,1.2849998474121094,-0.9525003433227539,-5.946249961853027,-1.8499994277954102,-5.045000076293942,2,-0.0888462222245896,1.0788751464093527,30.01000022888184,2.6923159003908075,30.20000076293945,1.1192056326215178,30.65500068664551,-0.0888462222245896
2512,2001-11-29,29.209999084472656,29.29999923706055,28.25,28.625,20094800.0,0.01972416190190196,1.7450982347661153,-0.5021455643873952,55.784890900923145,70.68446816098462,0.7571006251362533,-0.8412054800149562,-4.208484617223736,-0.5286023625683853,13.279411524047886,1.0499992370605504,1.9522946794663838,0.470248889923095,-2.456532208453968,3.397029988300158,-0.9931416592654365,1.9336394391116265,1.6785820386359376,37.137308490323804,-31.660232740055577,1.4633905491885317,11,0.537501335144043,-1.477499008178711,-5.773748397827148,-2.4149980545043945,-5.114999771118168,3,-0.11331734233781265,-1.751018679554636,28.645000457763672,1.0788751464093527,30.01000022888184,2.6923159003908075,30.20000076293945,-0.11331734233781265
2513,2001-11-30,29.36000061035156,30.024999618530273,29.04999923706055,29.20000076293945,21344400.0,0.00513528006095143,-3.2391053762015303,0.2735044407058179,59.24888542011909,69.25910163467212,0.6574221377015235,-0.7504850039886577,-4.2359007807533935,-0.7069690132193607,13.961322033235584,0.975000381469723,1.960238790396243,0.44300041198730256,-2.148114967204098,3.034115791178703,-0.8525572776083976,1.7385581015830027,1.317494022908349,42.94007750405067,-25.65465596612089,1.2955576895956995,11,0.38749980926514027,-1.6275005340576136,-5.42125034332275,-2.5649995803832972,-6.255001068115231,4,-0.13998639390022638,1.7450982347661153,29.209999084472656,-1.751018679554636,28.645000457763672,1.0788751464093527,30.01000022888184,-0.13998639390022638
2514,2001-12-03,28.63999938964844,29.540000915527344,28.524999618530273,29.07500076293945,17876200.0,-0.02452320183022283,-2.052631277032686,-2.718761175881509,52.842444371422964,64.90690774822853,1.294029791081261,0.12393690126157964,-3.388675881220081,0.005979283921032419,14.787568880957211,1.0150012969970703,2.0022971456067538,-0.37100076675414684,-2.7612566681301445,2.019255134621851,-1.5661287174421439,0.8241271839338502,1.8432956729506742,15.087022351035051,-50.70622252204526,1.1951279506879988,12,1.042500495910641,-0.9074993133544957,-4.083748817443851,-1.8449983596801793,-5.295000076293952,0,-0.0913058598759372,-3.2391053762015303,29.36000061035156,1.7450982347661153,29.209999084472656,-1.751018679554636,28.645000457763672,-0.0913058598759372
2515,2001-12-04,29.95499992370605,29.98500061035156,28.55500030517578,28.834999084472656,19909000.0,0.04591482409503467,1.4237247862722966,-2.5747064446257126,55.9433433643577,62.64786668756105,-0.24767926634406834,-0.9719341655751244,-4.602231607026507,-1.336760972965763,15.694093015303476,1.4300003051757777,2.000607760546284,0.773249816894527,-1.346356549379916,2.89285618316897,-0.28655336624269623,1.8330530000317502,0.3496315338851339,83.1707589389552,19.941654650653845,1.0598031831372217,12,-0.412500381469723,-2.222499847412106,-5.1412496566772425,-3.4399995803832972,-6.70000076293945,1,-0.13236521991943084,-2.052631277032686,28.63999938964844,-3.2391053762015303,29.36000061035156,1.7450982347661153,29.209999084472656,-0.13236521991943084
2516,2001-12-05,30.9950008392334,31.125,30.13999938964844,30.165000915527344,30072400.0,0.034718775435692795,-1.2386301815226326,0.7410708051559706,59.1846311015694,61.04662306899535,-1.1963681659198606,-1.819318138299078,-5.54627639215785,-2.3774195164980227,16.675352498496647,1.1700000762939489,1.8549440307072054,1.6317506790161147,-0.4542388754527842,3.7177402334850136,0.588755901781667,2.6747454562505624,-2.7450008392333984,95.47829006029211,33.85120849683167,1.0429947772344494,12,-1.3075008392333984,-3.262500762939453,-6.18125057220459,-4.4800004959106445,-7.420000076293949,2,-0.18680434775786092,1.4237247862722966,29.95499992370605,-2.052631277032686,28.63999938964844,-3.2391053762015303,29.36000061035156,-0.18680434775786092
2517,2001-12-06,30.020000457763672,30.88500022888184,29.834999084472656,30.854999542236328,29728200.0,-0.03145669801807438,1.3463700723300223,-1.0060230858146102,52.41071738758739,58.75517993606733,-0.2246077579579513,-0.6853138341345968,-4.444534885033384,-1.3879957378991463,17.094799672712053,1.1600017547607422,1.3948524438783387,0.5335002899169936,-1.3873912864574578,2.454391866291445,-0.4269454982702321,1.4939460781042193,-1.7125004577636709,57.50002384185441,-1.301880064266399,0.960445788187226,12,-0.3325004577636719,-2.1475000381469727,-5.206250190734863,-3.505000114440918,-6.745000839233398,3,-0.21385742766148508,-1.2386301815226326,30.9950008392334,1.4237247862722966,29.95499992370605,-2.052631277032686,28.63999938964844,-0.21385742766148508
2518,2001-12-07,28.48500061035156,29.899999618530273,28.23500061035156,29.88999938964844,33465200.0,-0.05113257241857028,1.336841964369375,1.682635113527351,43.613963386435145,55.705766828668175,1.0842245780900264,0.923829202294165,-2.817843930946818,0.09748148897173792,16.843352914925898,1.784999847412113,1.112990502671746,-1.0184995651245146,-2.8949052004988793,0.8579060702498502,-1.9567023828116952,-0.08029674743733395,2.639999389648441,8.650520858082661,-43.64475786663168,0.9382028176871818,12,1.1949996948242223,-0.6125001907348597,-3.6212506294250453,-1.970000267028805,-5.735000610351559,4,-0.1541162437399326,1.3463700723300223,30.020000457763672,-1.2386301815226326,30.9950008392334,1.4237247862722966,29.95499992370605,-0.1541162437399326
2519,2001-12-10,28.51499938964844,29.375,28.10000038146973,28.274999618530273,23118800.0,0.0010531430105000794,-3.3220454596885918,-0.17081849084472028,37.647589950266934,52.50901369814619,0.8829210670130756,1.0089612025425758,-2.753590156551269,-9.177768043500123e-05,16.54700707973133,1.2749996185302699,0.8574072820696124,-1.0287508010864208,-2.7730559639576846,0.715554361784843,-1.9009033825220527,-0.1565982196507889,2.5522006225585905,13.718977207023347,-31.2388781839781,0.8721525814356316,12,1.0975008010864222,-0.09749889373779652,-3.6512494087219274,-2.2899999618530344,-4.879999160766602,0,-0.18972470500476535,1.336841964369375,28.48500061035156,1.3463700723300223,30.020000457763672,-1.2386301815226326,30.9950008392334,-0.18972470500476535
2520,2001-12-11,28.76499938964844,29.54999923706055,28.45000076293945,28.5,23313800.0,0.008767315635670458,-5.027424175915977,1.1041651765491247,45.61494014866036,51.36571178126023,0.48918894373996835,0.8539361051229761,-2.8603233185750696,-0.3051626927172606,16.65171191710725,1.0999984741211009,0.5434838833029865,-0.8112507820129373,-2.465359061687977,0.8428574976621022,-1.6383049218504588,0.015803357824584197,2.1835126373290983,21.98344105913667,-22.08304726990595,0.8270541398375202,12,0.8475008010864222,-0.34499931335449574,-3.6912493705749547,-2.5399999618530344,-6.2899990081787145,1,-0.18842343790365002,-3.3220454596885918,28.51499938964844,1.336841964369375,28.48500061035156,1.3463700723300223,30.020000457763672,-0.18842343790365002
2521,2001-12-12,28.834999084472656,29.21500015258789,27.915000915527344,28.95000076293945,22571600.0,0.00243350239212603,3.03100252538694,-0.4339695975125045,44.40318321711831,50.1010775941708,0.5017379484629103,0.8308669981400989,-2.8005362038778827,-0.43501583632194496,16.323115688678563,1.2999992370605469,0.25976775408959085,-0.7440010070800795,-2.392709665707539,0.9047076515473798,-1.5683553363938074,0.08035332223364833,1.9995724766845697,30.976376486303337,-12.500783475239764,0.8243543293137292,12,0.6850013732910156,-0.41499900817871094,-3.7412490844726562,-2.6099996566772496,-8.134998321533203,2,-0.19351482923094065,-5.027424175915977,28.76499938964844,-3.3220454596885918,28.51499938964844,1.336841964369375,28.48500061035156,-0.19351482923094065
2522,2001-12-13,27.5,28.5,27.5,28.29999923706055,23683200.0,-0.046297871574809246,-1.5000023841880648,6.9564135734901456,34.21710644454785,47.31976881910734,1.7530129291809047,2.155484217136248,-1.3315011341945109,0.8488440755024413,15.878621213444987,1.3349990844726562,0.0019536590491284755,-2.0022500991821275,-3.884026137837939,-0.12047406052631615,-2.943138118510035,-1.06136207985422,3.1593973224194336,0.0,-38.16232933741075,0.9408880193279059,12,1.8125,0.9200000762939453,-2.40625,-1.2750005722045934,-5.729999542236328,3,-0.14272724498402,3.03100252538694,28.834999084472656,-5.027424175915977,28.76499938964844,-3.3220454596885918,28.51499938964844,-0.14272724498402
2523,2001-12-14,27.920000076293945,28.125,27.375,27.65999984741211,19307400.0,0.01527273004705254,1.2388057152129541,-0.32500059604701476,38.554214560230754,45.73218772897487,1.2373927549177672,1.6997685579656192,-1.5645269547590814,0.354479690568656,15.116861902917822,0.75,-0.05797950345110792,-1.5042500495910645,-3.5148260427013547,0.5063259435192258,-2.5095380461462113,-0.49896205303591756,2.486645460331932,25.057483561718275,-10.972495265420317,1.0052879965551456,12,1.3299999237060547,1.125,-2.8262500762939453,-1.6950006484985387,-6.065000534057617,4,-0.16636821078333752,-1.5000023841880648,27.5,3.03100252538694,28.834999084472656,-5.027424175915977,28.76499938964844,-0.16636821078333752
2524,2001-12-17,26.76000022888184,28.125,26.65999984741211,27.95000076293945,30373000.0,-0.04154727235824862,-1.107911921741147,-4.576921101859636,35.132662812182176,43.419889889844264,2.3497738072101306,2.742024698633994,-0.17011601197365778,1.4423548352254691,14.384333221922537,1.4650001525878906,-0.19332538950705214,-2.500249862670895,-4.811896959114467,-0.18860276622732286,-3.656073410892681,-1.3444263144491089,3.343480754081451,3.4602215428804928,-29.772751451481074,1.1558235482217856,12,2.132499694824215,2.1925001144409144,-1.4037504196167028,-0.5350008010864329,-3.735000610351566,0,-0.14985053044035035,1.2388057152129541,27.920000076293945,-1.5000023841880648,27.5,3.03100252538694,28.834999084472656,-0.14985053044035035
2525,2001-12-18,26.79999923706055,27.399999618530273,26.604999542236328,27.364999771118164,25106000.0,0.0014947312345512387,1.5039363456414847,0.47479015167421845,40.395620465206434,41.33222204135948,2.0284909859488423,2.4798750288620894,-0.014894449370981278,1.3587119062586872,13.131254081287885,0.7950000762939453,-0.38876277610484067,-2.2385007858276325,-4.602812912979378,0.12581134132411265,-3.4206568494035032,-1.0563447222517617,2.8902640096365992,7.471250928096763,-28.563747570192334,1.1821560635758717,12,1.9450006484985316,2.125000953674313,-1.4437494277954137,-0.5749998092651438,-4.104999542236332,1,-0.11809698127908796,-1.107911921741147,26.76000022888184,1.2388057152129541,27.920000076293945,-1.5000023841880648,27.5,-0.11809698127908796
2526,2001-12-19,26.13999938964844,27.04999923706055,26.04999923706055,26.20499992370605,21482800.0,-0.02462686067913855,-7.16323734342302,0.11504508427771135,34.17526054970176,39.3060601704833,2.1538892582980687,3.0214955834349304,0.8426457978763686,1.995535952601493,12.348448442138213,1.0,-0.4888196517849792,-2.7250005722045856,-5.401408761911597,-0.04859238249757425,-4.063204667058091,-1.38679647735108,3.118326938424193,3.6734744718981514,-30.89102795772859,1.3382040948535054,12,1.835000038146969,2.5075006484985316,-0.647499561309818,0.08500003814696555,-4.54999923706055,2,-0.14020654528515675,1.5039363456414847,26.79999923706055,-1.107911921741147,26.76000022888184,1.2388057152129541,27.920000076293945,-0.14020654528515675
2527,2001-12-20,24.78000068664551,26.0,24.684999465942386,25.96999931335449,30375400.0,-0.052027495591354,1.1040008544921818,18.30752076058759,29.01007887963266,37.683406336394135,3.0088382092620414,4.194069314410093,2.3231726126657257,3.309525465070891,12.139634665487586,1.4549999237060547,-0.7798164837689328,-3.829499340057371,-7.020143713333113,-0.6388549667816292,-5.4248215266952435,-2.2341771534194983,3.964993306865189,2.7616629637864443,-29.473408003490608,1.5953221866378713,12,2.337498664855957,3.1849994659423793,0.8637490272521937,1.4449987411498952,-2.4350013732910227,3,-0.16464890277040467,-7.16323734342302,26.13999938964844,1.5039363456414847,26.79999923706055,-1.107911921741147,26.76000022888184,-0.16464890277040467
2528,2001-12-21,24.9950008392334,25.54999923706055,24.82500076293945,25.104999542236328,30459600.0,0.008676357813975244,-2.2222236350766353,0.0924359915499555,32.48438420850505,37.109716809531704,2.5107522233292627,3.7242383098053473,2.1566353092400625,3.048740395189867,11.591846372081537,0.7699985504150391,-1.2296391154629767,-3.3314991950988784,-6.753863912110191,0.09086552191243413,-5.042681553604535,-1.6203168365932221,3.0191941393150046,9.011666429172134,-24.343578661333137,1.7111823585056556,12,2.12249851226807,2.969999313354492,1.1149992942810059,0.9499998092651332,-2.970001220703125,4,-0.1290258160906962,1.1040008544921818,24.78000068664551,-7.16323734342302,26.13999938964844,1.5039363456414847,26.79999923706055,-0.1290258160906962
2529,2001-12-24,25.059999465942386,25.54999923706055,25.024999618530273,25.09499931335449,5218400.0,0.0026004650740785173,-9.000036330608605,0.31818418269140947,23.26595767287928,34.62649653444492,2.1278928452130437,3.430292510521408,2.1447554381986684,2.909767812101965,11.368620516873557,0.554998397827152,-1.5572846297893967,-3.0095005035400355,-6.606979051333202,0.5879780442531306,-4.808239777436619,-1.2107612296434525,2.354940320336933,13.812153919864684,-12.694760098865672,1.7987392738965824,12,1.8900003433227504,2.9050006866455043,2.1137504577636683,0.39250087738036754,-3.8299999237060582,0,-0.1278930563451045,-2.2222236350766353,24.9950008392334,1.1040008544921818,24.78000068664551,-7.16323734342302,26.13999938964844,-0.1278930563451045
2530,2001-12-26,25.30500030517578,26.03000068664551,25.170000076293945,25.18000030517578,12261200.0,0.009776570010161523,-10.862039935808104,-3.5714441416900984,15.968875519188131,31.467129012452673,1.498008478741454,2.9668433833669106,1.9398905831833488,2.584041959609838,11.362663642040186,0.970001220703125,-1.6605967246410671,-2.529249668121338,-6.206887996603381,1.1483886603607054,-4.368068832362361,-0.6904305038803145,1.6185502234428917,26.21568284297383,8.08481789999642,1.8388191642410217,12,1.2874994277954102,2.6599998474121094,1.9662494659423828,0.010000228881835938,-4.909999847412109,2,-0.09010079664686532,-9.000036330608605,25.059999465942386,-2.2222236350766353,24.9950008392334,1.1040008544921818,24.78000068664551,-0.09010079664686532
2531,2001-12-27,26.10000038146973,26.1200008392334,25.434999465942386,25.434999465942386,14290200.0,0.031416718700111756,-1.060151669859907,5.32000732421875,26.03910347093381,30.55846201538445,0.30647928937218794,2.0779393237535864,1.206375263184146,1.7191457744043248,11.608598715803797,0.8150005340576172,-1.6900903530230416,-1.606999588012691,-5.342189753990855,2.128190577965473,-3.4745946710017748,0.26059549497639267,0.4206109558672111,98.60624121091958,81.9252393842533,1.8675950829890826,12,0.3049993515014613,1.8049993515014613,1.6962499618530238,-0.899999618530277,-6.194999694824222,3,-0.13045979451643863,-10.862039935808104,25.30500030517578,-9.000036330608605,25.059999465942386,-2.2222236350766353,24.9950008392334,-0.13045979451643863
2532,2001-12-28,25.899999618530273,26.63500022888184,25.774999618530273,26.32500076293945,14839200.0,-0.00766286436844088,-1.548145636417592,-0.6390985854089412,31.117584428445724,29.732169778519445,0.28569612345513207,2.1262633069944883,1.5185462871679185,1.83029295993488,11.968168129686413,0.860000610351566,-1.8774326079137715,-1.6415003776550279,-5.389587766164645,2.1065870108545894,-3.5155440719098365,0.23254331659978078,-1.215000152587887,59.392219490579656,39.97302121137891,1.8740436942548078,12,0.505000114440918,2.005000114440918,2.2087507247924805,-0.6999988555908203,-5.600000381469727,4,-0.16640924824024994,-1.060151669859907,26.10000038146973,-10.862039935808104,25.30500030517578,-9.000036330608605,25.059999465942386,-0.16640924824024994
2533,2001-12-31,25.25,25.875,24.9950008392334,25.75,14681400.0,-0.025096510737599664,1.3466644287109375,1.17646742032915,28.131272663349833,28.954237539760296,0.5778989753962023,2.585104063588556,2.2633866017647932,2.3630460612286583,12.087191368135592,0.904998779296875,-2.0983623051585063,-2.0859999656677246,-5.864837940481166,1.6928380091457171,-3.9754189530744455,-0.19658097826100374,-0.5260005187988241,15.548735101740771,-4.401832562107057,1.8894189874067218,12,0.7924995422363281,2.6549997329711914,2.858750343322754,-0.049999237060546875,-5.694999694824219,0,-0.11504953214437674,-1.548145636417592,25.899999618530273,-1.060151669859907,26.10000038146973,-10.862039935808104,25.30500030517578,-0.11504953214437674
2534,2002-01-02,26.024999618530273,26.024999618530273,24.88500022888184,25.48500061035156,18612800.0,0.03069305419921875,3.2222277166522306,-1.079998016357429,32.853559713529904,28.11623078957402,-0.3490289095235113,1.6908406218685705,1.5795204006413073,1.4859318565810753,12.56086045440302,1.139999389648434,-2.089327597102521,-1.1802503585815423,-4.950063262267683,2.5895625451045987,-3.065156810424611,0.7046560932615265,-1.262780122375485,65.1428222656248,43.57193160661461,1.8849064518430698,1,-0.15750026702880504,1.880000114440918,2.0837507247924805,-0.8249988555908203,-7.295000076293945,2,-0.15369836920773394,1.3466644287109375,25.25,-1.548145636417592,25.899999618530273,-1.060151669859907,26.10000038146973,-0.15369836920773394
2535,2002-01-03,25.989999771118164,26.670000076293945,25.82500076293945,26.03000068664551,22240000.0,-0.0013448548674401817,-3.567577041642112,-0.07407590555075402,32.118160245656085,27.8876640891245,-0.49283774033025196,1.4899526806080132,1.7066423271937303,1.4140641158139857,12.569555044777141,0.8449993133544957,-2.1799149388741377,-1.0170001983642578,-4.589828100760332,2.5558277040318167,-2.8034141495622933,0.7694137528337777,-1.1903246603088355,61.90474155156673,39.80828527086791,1.7864139511980373,1,-0.3125,1.9149999618530273,2.5325002670288086,-0.7899990081787109,-5.350000381469723,3,-0.18314737479034027,3.2222277166522306,26.024999618530273,1.3466644287109375,25.25,-1.548145636417592,25.899999618530273,-0.18314737479034027
2536,2002-01-04,25.20499992370605,26.290000915527344,24.895000457763672,26.23500061035156,38927400.0,-0.03020391898134822,1.4473664397370387,25.749427808504294,34.503706645792704,28.49806717425339,0.162693628193761,1.917237061364947,2.560100558994801,2.084471012888656,12.14621382949122,1.3950004577636719,-2.1547390278124787,-1.5125000000000028,-4.634613622579831,1.6096136225798254,-3.073556811289915,0.04855681128990952,-0.33051181427733667,17.92715530413896,-6.676663805042484,1.561056811289914,1,0.5425004959106481,2.6999998092651403,3.3175001144409215,-0.00499916076659801,-4.954999923706051,4,-0.1908351311446913,-3.567577041642112,25.989999771118164,3.2222277166522306,26.024999618530273,1.3466644287109375,25.25,-0.1908351311446913
2537,2002-01-07,23.60000038146973,25.209999084472656,23.54999923706055,25.20000076293945,40064600.0,-0.06367782372920272,1.0493862917895511,1.5533973930450269,24.854473012004533,27.650299263531107,1.7687058891698868,3.179626559457091,4.153616906110244,3.584100678901006,12.219923644144925,1.6599998474121058,-2.2707904134640096,-2.796499538421628,-5.807096351533975,0.21409727469071882,-4.3017979449778,-1.2912011318654564,3.069999694824215,1.6026003512699474,-21.996047171001333,1.5052984065561725,1,1.509999275207516,3.7374992370605433,5.2112498283386195,1.600000381469723,-2.649999618530277,0,-0.15656778114823533,1.4473664397370387,25.20499992370605,-3.567577041642112,25.989999771118164,3.2222277166522306,26.024999618530273,-0.15656778114823533
2538,2002-01-08,24.09499931335449,24.290000915527344,23.229999542236328,23.42499923706055,56385400.0,0.02097453067303423,-1.0000035987728184,-0.41874994784594566,33.18610438558062,28.752537787164588,1.2657200244984779,2.465272432837743,3.6104182919102037,2.9805108388085735,13.516416682612329,1.0600013732910156,-2.2628129196648885,-2.082000541687016,-5.091599462378706,0.9275983790046745,-3.5868000020328594,-0.5772010813411725,2.5126007461547886,25.145338279871105,-0.9593474375135358,1.5047994603458443,1,0.8550004959106481,3.0825004577636754,4.645000934600834,1.1050014495849645,-4.069999694824215,1,-0.15750156399425952,1.0493862917895511,23.60000038146973,1.4473664397370387,25.20499992370605,-3.567577041642112,25.989999771118164,-0.15750156399425952
2539,2002-01-09,23.104999542236328,24.6299991607666,22.9950008392334,24.57500076293945,45937000.0,-0.04108735419508647,1.0696207268697473,-2.194031422853468,29.18309136322077,30.2207839920571,2.178312317114674,3.1928884549254235,4.549230913025227,3.8706284410940768,14.857264868676612,1.6349983215332031,-2.0849004053992743,-2.8015003204345703,-5.8975605021524125,0.29455986128327183,-4.34953041129349,-1.253470229575651,3.3674964965820315,2.993162607862534,-24.416448701919077,1.5480300908589208,1,1.7275009155273438,3.955000877380371,5.635000705718994,2.095001220703125,-4.404998779296875,2,-0.1536463669073479,-1.0000035987728184,24.09499931335449,1.0493862917895511,23.60000038146973,1.4473664397370387,25.20499992370605,-0.1536463669073479
2540,2002-01-10,23.34499931335449,23.56999969482422,22.75,23.32999992370605,49996800.0,0.01038735234248489,2.526879250514725,-0.010203657954285976,33.47131068862416,31.046584794022696,1.8227275230894584,2.662525336431475,4.3076507745735775,3.508534564993127,16.203948419554635,0.8199996948242188,-1.9718454734778845,-2.290500545501711,-5.2800610327888435,0.6990599417854213,-3.785280789145279,-0.7957203018581431,2.9188470134887723,16.807885860838915,-13.042212186840832,1.4947802436435662,1,1.365000724792484,3.5925006866455114,5.362500667572025,1.8550014495849645,-4.684999465942379,3,-0.19768686686052517,1.0696207268697473,23.104999542236328,-1.0000035987728184,24.09499931335449,1.0493862917895511,23.60000038146973,-0.19768686686052517
2541,2002-01-11,23.2549991607666,23.5,23.024999618530273,23.13999938964844,23483000.0,-0.0038552218991243503,-1.753630880312253,7.666963377415836,39.3875988582981,31.965475286228518,1.639092240283631,2.4380518837632756,4.453181623862758,3.4800267228369712,17.758792388252264,0.47500038146972656,-1.7861126944286667,-2.101500701904296,-4.866932423426739,0.6639310196181469,-3.4842165626655195,-0.7187848411430728,2.7277394599292,20.528428809348803,-12.221560173995087,1.3827158607612222,1,1.455000877380371,3.6825008392333984,5.382500648498535,1.9450016021728516,-5.299999237060547,4,-0.11244892992857702,2.526879250514725,23.34499931335449,1.0696207268697473,23.104999542236328,-1.0000035987728184,24.09499931335449,-0.11244892992857702
2542,2002-01-14,23.57500076293945,23.8799991607666,23.040000915527344,23.104999542236328,26820800.0,0.013760551009295297,-1.800001271568989,4.0869752707612115,40.26062915302977,33.313181562859626,1.066791046222896,1.9066786731669971,4.186642929682801,3.0613353937058214,18.977689529429746,0.8399982452392578,-1.5583565336883751,-1.5852491378784208,-4.265980582975576,1.0954823072187345,-2.9256148604270003,-0.24488341532984137,2.1491187681006885,43.88303889471107,7.794456965848283,1.3403657225485779,1,1.134999275207523,3.2424993515014684,5.134999275207523,1.6250000000000036,-7.32500076293945,0,-0.1410392642772017,-1.753630880312253,23.2549991607666,2.526879250514725,23.34499931335449,1.0696207268697473,23.104999542236328,-0.1410392642772017
2543,2002-01-15,23.274999618530273,23.63999938964844,23.07500076293945,23.47500038146973,36854000.0,-0.012725392776266053,1.132075200092127,-0.4255324329589095,38.13953830259434,33.90051251720012,1.1814148760411278,1.940326982679906,4.4972646065105835,3.249681436100545,20.177358617863373,0.5649986267089915,-1.5103703841794989,-1.6530002593994126,-4.123635007018329,0.8176344882195039,-2.888317633208871,-0.41768288558995437,2.211190350026655,27.925524089925442,-10.527267496852435,1.2353173738094583,1,1.4350004196166992,3.0500001907348633,5.505000591278076,1.9250011444091797,-6.924999237060547,1,-0.09989254108256929,-1.800001271568989,23.57500076293945,-1.753630880312253,23.2549991607666,2.526879250514725,23.34499931335449,-0.09989254108256929
2544,2002-01-16,22.75,23.30500030517578,22.71999931335449,23.07999992370605,28107000.0,-0.022556374957458547,-1.9999951093787078,1.6499933243052038,33.632285680492075,34.068748676626335,1.3332016580583073,2.2656658821908984,4.996538362794546,3.684786147016979,21.049761653522765,0.5850009918212926,-1.5555923772826077,-1.9774998664855943,-4.472869235084197,0.5178695021130082,-3.2251845507848955,-0.729815182186293,2.5172947710723754,2.586266430331092,-35.86888530973817,1.2476846842993015,1,1.755000114440918,3.3849992752075195,6.02625036239624,2.450000762939453,-4.795000076293945,2,-0.11978023654811987,1.132075200092127,23.274999618530273,-1.800001271568989,23.57500076293945,-1.753630880312253,23.2549991607666,-0.11978023654811987
2545,2002-01-17,23.63500022888184,23.70499992370605,22.90500068664551,23.09499931335449,23851400.0,0.03890110896183918,1.3529378765609434,-1.6363667890067726,34.388853643675844,34.05598723194669,0.08829991081888622,1.1925362563298734,4.102657960603128,2.6969599462177207,21.778367833274352,0.9549999237060511,-1.4992241125718628,-0.9342496871948214,-3.2727181575856967,1.404218783196054,-2.103483922390261,0.23498454800061808,1.377564996418748,78.87939964549656,46.04876431043982,1.1692342351954381,1,0.32999897003173473,2.49999904632568,5.380000114440914,1.5650005340576136,-6.2500000000000036,3,-0.20880048310352217,-1.9999951093787078,22.75,1.132075200092127,23.274999618530273,-1.800001271568989,23.57500076293945,-0.20880048310352217
2546,2002-01-18,22.475000381469727,23.354999542236328,22.424999237060547,23.10000038146973,25815400.0,-0.049079747669923846,-1.565509983952014,-1.1574054451178934,30.66064701232287,34.7011176764265,0.9167285833486645,2.1754203106318926,5.213518997180412,3.7564837127069097,22.30233678015156,1.2100009918212926,-1.5742632603111915,-1.9109995841979988,-4.304942887237043,0.4829437188410459,-3.107971235717521,-0.7140279326784764,2.3083082526362517,3.4365049505859036,-24.958819844038633,1.196971651519522,1,1.0524988174438477,3.344999313354492,6.541249752044678,2.7250003814697266,-5.690000534057617,4,-0.16974418105919242,1.3529378765609434,23.63500022888184,-1.9999951093787078,22.75,1.132075200092127,23.274999618530273,-0.16974418105919242
2547,2002-01-22,20.700000762939453,22.57500076293945,20.6299991607666,22.56999969482422,37067800.0,-0.07897662239835745,1.0691494650295983,2.991998291015608,27.204411594386755,34.03648514407162,2.5000049817243877,3.8252044766768805,6.911615796171134,5.409207167729182,22.432008450504824,1.945001602172848,-1.7071174901366568,-3.4819992065429695,-6.377408100193545,-0.5865903128923939,-4.929703653368257,-2.0342947597176817,3.8003107435210737,2.27647430259288,-26.597787546947604,1.4477044468252882,1,1.9299983978271484,3.8649988174438477,8.269999504089355,4.5,-4.075000762939453,1,-0.132608731307293,-1.565509983952014,22.475000381469727,1.3529378765609434,23.63500022888184,-1.9999951093787078,22.75,-0.132608731307293
2548,2002-01-23,21.770000457763672,22.06999969482422,20.665000915527344,21.0,33356600.0,0.0516908046080804,1.0510947075906967,-0.41176518586970046,29.294407208088828,34.04885357127919,1.1907402812478445,2.6363761754180537,5.7565408238319975,4.228298787059046,22.568687739052933,1.404998779296875,-1.8139865898689251,-2.2507494926452623,-5.310087398281169,0.8085884129906447,-3.7804184454632157,-0.7210805398273088,2.1884673202997043,37.07320371222679,12.258466652285229,1.5296689528179535,1,0.4849987030029297,2.607499122619629,7.096249580383301,3.4300003051757812,-3.7849998474121094,2,-0.2535599605738692,1.0691494650295983,20.700000762939453,-1.565509983952014,22.475000381469727,1.3529378765609434,23.63500022888184,-0.2535599605738692
2549,2002-01-24,21.854999542236328,22.5,21.799999237060547,22.30500030517578,37546000.0,0.003904413536304885,-1.499996594028651,-0.5844162278116036,29.975783597095457,33.66046167222044,1.0166986489658143,2.423193720137199,5.599723630656101,4.006531221622993,22.544028782720925,0.7299995422363281,-1.6843731065223153,-2.005500411987306,-5.169597990112159,1.1585971661375467,-3.5875492010497325,-0.4234516229248797,1.6374826294055005,39.83740089543023,18.899922562996387,1.582048789062427,1,0.39999961853027344,2.5225000381469727,7.2925004959106445,3.345001220703125,-2.4200000762939418,3,-0.2518874068209337,1.0510947075906967,21.770000457763672,1.0691494650295983,20.700000762939453,-1.565509983952014,22.475000381469727,-0.2518874068209337
2550,2002-01-25,23.024999618530273,23.18000030517578,20.915000915527344,20.920000076293945,56492200.0,0.0535346648730346,-1.1418455578121112,-4.677768829737634,39.82259341022566,33.7087944002124,-0.22737820006273068,1.1316436064906874,4.356963834762169,2.714278926999416,23.151609710016597,2.2649993896484375,-1.67025645173171,-0.7215003013610826,-3.8302739109340287,2.3872733082118636,-2.275887106147554,0.8328865034253887,-2.395000457763672,87.88991275193622,63.821642660118705,1.5543868047864724,1,-0.7700004577636719,0.9899997711181641,5.897500514984131,2.1750011444091797,-3.594999313354492,4,-0.2201954301334249,-1.499996594028651,21.854999542236328,1.0510947075906967,21.770000457763672,1.0691494650295983,20.700000762939453,-0.2201954301334249
2551,2002-01-28,22.69499969482422,23.42499923706055,22.075000762939453,23.29999923706055,29880400.0,-0.01433224448092818,2.1578928582582484,-0.28741077140263266,45.20402364667691,34.25806045506208,0.016575102461722224,1.257966547172078,4.5874310160764615,2.936190942452523,23.78384748038969,1.3499984741210973,-1.5279806629511796,-0.881250190734864,-3.815377345295058,2.05287696382533,-2.348313768014961,0.5858133865452331,-2.014000511169435,73.88194911234922,45.03156120696972,1.4670635772800966,1,-0.5275001525878906,1.1449995040893555,6.140000343322754,2.5050010681152344,-2.719999313354492,0,-0.23397222019585984,-1.1418455578121112,23.024999618530273,-1.499996594028651,21.854999542236328,1.0510947075906967,21.770000457763672,-0.23397222019585984
2552,2002-01-29,21.59000015258789,23.020000457763672,21.489999771118164,22.88999938964844,28530400.0,-0.04868911906124995,-1.0400009155273438,2.14876069534732,37.531114277050314,34.190457785557186,0.9056276465836355,2.132869254728085,5.569784832338943,3.9262183983239325,25.0530580660926,1.5300006866455078,-1.4867269942888655,-1.7707497596740716,-4.618086674879283,1.07658715553114,-3.1944182172766773,-0.3470813020714658,-0.7992409667968765,33.51448549239336,4.022124687731754,1.423668457602605,1,0.5774993896484375,2.059999465942383,6.721249580383301,3.7425003051757812,-0.870000839233402,1,-0.2225567517932523,2.1578928582582484,22.69499969482422,-1.1418455578121112,23.024999618530273,-1.499996594028651,21.854999542236328,-0.2225567517932523
2553,2002-01-30,22.34499931335449,22.375,21.5,21.82999992370605,31119400.0,0.03496985435065403,2.0434742226320335,-0.3961536091458877,46.12640025353542,35.57869273811756,0.005402913430540224,1.2111733732570436,4.684038547573582,3.084458811429709,25.86054263641269,0.875,-1.5044445074325523,-0.8705005645751989,-3.606242072907996,1.8652409437575983,-2.2383713187415957,0.49737018959119794,-1.4488705255126924,56.97208582010704,23.131062004497878,1.3678707541663986,1,-0.1774997711181605,1.3050003051757848,5.196250438690189,3.2900009155273473,-0.4449996948242152,2,-0.2559856562598295,-1.0400009155273438,21.59000015258789,2.1578928582582484,22.69499969482422,-1.1418455578121112,23.024999618530273,-0.2559856562598295
2554,2002-01-31,22.024999618530273,22.350000381469727,21.70499992370605,22.25,19762400.0,-0.014320863936342465,2.035288098625383,-0.43689446238629964,43.32659364870225,36.571774960898274,0.236630383269258,1.2818597000189982,4.848823691436294,3.3208643469574533,26.85759938305667,0.6450004577636754,-1.568655159696391,-0.9905002593994148,-3.4302733151597344,1.449272796360905,-2.2103867872795746,0.22938626848074506,-1.0277160127197256,44.22308546903324,7.8876153689895006,1.21988652788016,1,0.0024995803833007812,1.625,5.516250133514404,3.6725006103515625,-0.1999988555908203,3,-0.18342788096031304,2.0434742226320335,22.34499931335449,-1.0400009155273438,21.59000015258789,2.1578928582582484,22.69499969482422,-0.18342788096031304
2555,2002-02-01,21.229999542236328,21.9950008392334,21.059999465942386,21.920000076293945,19889400.0,-0.03609535028663924,1.2261882866374576,3.0666638409697793,40.44360665517997,37.65877047677128,0.7315332481029841,1.793944603004686,5.4376467527444134,4.063123970131571,28.64223747493144,0.9650001525878871,-1.6179683139581371,-1.5475003242492669,-3.674114703090705,0.5791140545921714,-2.610807513669986,-0.48419313482854776,2.1949996948242223,7.188164598154116,-29.860148153617452,1.063307189420719,2,0.7974996566772461,2.4200000762939453,6.2275004386901855,5.942501068115234,0.060001373291015625,4,-0.08455017027781153,2.035288098625383,22.024999618530273,2.0434742226320335,22.34499931335449,-1.0400009155273438,21.59000015258789,-0.08455017027781153
2556,2002-02-04,20.395000457763672,21.524999618530273,20.299999237060547,21.200000762939453,24413600.0,-0.039331092909891785,-1.4623055276536034,1.1666662059547932,35.688563355753416,38.60145400581202,1.386233362876137,2.371713129787686,6.1049017582885625,4.848693788318155,30.01290421655828,1.2250003814697266,-1.6098069984081995,-2.141999435424804,-4.1995177957209044,-0.08448107512870351,-3.170758615572854,-1.1132402552767537,2.9826987838745147,3.4926903701376655,-31.340640883838333,1.0287591801480498,2,1.467498779296875,3.089999198913574,6.883749485015869,6.777500152587891,0.09000015258788707,0,-0.047315524929078756,1.2261882866374576,21.229999542236328,2.035288098625383,22.024999618530273,2.0434742226320335,22.34499931335449,-0.047315524929078756
2557,2002-02-05,19.905000686645508,20.6200008392334,19.549999237060547,19.96500015258789,33471400.0,-0.02402548468350918,-1.7792164041386862,0.07453346980940737,35.08849426073499,39.245241456106044,1.9574497811167504,2.7096231486369184,6.408978512243639,5.323435958300088,30.78523938450609,1.0700016021728516,-1.6992762626543723,-2.4472492218017585,-4.751632331943597,-0.14286611165992014,-3.599440776872676,-1.295057666730841,3.3495905548095735,12.566419600381876,-22.18478423945669,1.1521915550709183,2,1.582498550415039,3.2049989700317383,7.249999046325684,7.267499923706055,0.30499839782714844,1,0.0035166888927153916,-1.4623055276536034,20.395000457763672,1.2261882866374576,21.229999542236328,2.035288098625383,22.024999618530273,0.0035166888927153916
2558,2002-02-06,20.299999237060547,20.549999237060547,19.399999618530273,20.09499931335449,26281600.0,0.01984418672640631,2.2624106183868427,-3.4166958069746594,39.03311548224867,40.25161166556751,1.4885386795685527,2.1246679860186575,5.804151481024331,4.909972795211047,31.451995525739235,1.1499996185302734,-1.6462435248358993,-1.8625006675720215,-4.187550446910425,0.462549111766382,-3.0250255572412215,-0.6999757779028215,2.7323164841308625,30.508453754889604,-7.96806305292662,1.1625248896692018,2,1.1125001907348633,2.7350006103515625,6.8550004959106445,6.872501373291016,0.6950016021728516,2,0.02068965970832015,-1.7792164041386862,19.905000686645508,-1.4623055276536034,20.395000457763672,1.2261882866374576,21.229999542236328,0.02068965970832015
2559,2002-02-07,19.55500030517578,20.399999618530273,19.524999618530273,20.25,25089800.0,-0.036699456151932486,-1.3178775155492903,-3.3902436755086454,31.504975105020947,39.3274318538781,2.0930826739270465,2.7300442186419325,6.341007022337898,5.621129859578264,32.485481593992795,0.875,-1.4062181512166987,-2.4299996376037605,-4.982952195681733,0.12295292047421214,-3.706475916642745,-1.153523358564776,3.1867301278027362,5.973048698740489,-26.26120787021274,1.2764762790389859,2,1.857499122619629,3.479999542236328,7.4187493324279785,7.617500305175781,2.299999237060547,3,0.11991814250873833,2.2624106183868427,20.299999237060547,-1.7792164041386862,19.905000686645508,-1.4623055276536034,20.395000457763672,0.11991814250873833
2560,2002-02-08,18.729999542236328,20.06999969482422,17.295000076293945,19.75,113367200.0,-0.04218873689923153,2.3433733416980917,1.467627202371151,32.491804816508306,37.914963094970474,2.5085703354839666,3.3640499815919505,6.95011157016814,6.445069824703289,33.72348501726474,2.7749996185302734,-1.2804038964562388,-3.0242504119873033,-5.876358046452751,-0.1721427775218558,-4.450304229220027,-1.5981965947545795,3.74439242558633,33.924340927557715,-1.8719761019344432,1.4260538172327235,2,1.4275007247924805,3.252500534057617,8.15625,8.442501068115234,2.7900009155273438,4,0.16524299499975248,-1.3178775155492903,19.55500030517578,2.2624106183868427,20.299999237060547,-1.7792164041386862,19.905000686645508,0.16524299499975248
2561,2002-02-11,20.63999938964844,20.655000686645508,19.3700008392334,19.405000686645508,52587400.0,0.10197543481541715,1.031618229107769,-1.210782498775187,49.72298520122101,39.269615419878335,0.30889724146919306,1.315544693600085,4.885963315404272,4.540474508689897,34.780055082762274,1.9250011444091797,-1.1231211259741691,-0.983500576019285,-3.785242712724717,1.8182415606861468,-2.384371644371999,0.41737049233342915,1.3164533890213441,99.55353290857,57.058587846001515,1.400871068352716,2,-0.8049993515014684,1.1525011062622035,6.151250362396237,6.632500648498532,-0.5349998474121129,0,0.03149232292152582,2.3433733416980917,18.729999542236328,-1.3178775155492903,19.55500030517578,2.2624106183868427,20.299999237060547,0.03149232292152582
2562,2002-02-12,20.25,20.6200008392334,20.145000457763672,20.334999084472656,25137800.0,-0.018895319824671963,-2.220361557957896,-0.0688252418937596,42.51230851335709,38.86804967096962,0.546274910003806,1.5216889801117617,5.095889883337911,4.944602958529693,36.29198619055421,0.4949989318847692,-1.191804560635859,-1.2072499275207527,-3.9144224880023266,1.4999226329608213,-2.5608362077615396,0.1463363527200343,1.2403075084322026,87.94641032511205,42.91642856063586,1.3535862802407865,2,-0.42749977111816406,1.0024995803833008,6.576250076293945,7.022500038146973,0.6350002288818395,1,0.011604968412422645,1.031618229107769,20.63999938964844,2.3433733416980917,18.729999542236328,-1.3178775155492903,19.55500030517578,0.011604968412422645
2563,2002-02-13,20.950000762939453,21.049999237060547,20.399999618530273,20.475000381469727,21881000.0,0.03456793891059018,-1.0799924316637217,-5.588299973072435,45.79656687735805,39.14249114082027,-0.41618217551324577,0.6730835689203296,4.215401919854067,4.258634029614566,37.70208907712267,0.7999992370605469,-1.3149396660108224,-0.3909992218017564,-2.965960737505757,2.183962293902244,-1.6784799796537584,0.8964815360502456,0.12077600227892304,97.33692419519267,49.51650286445435,1.2874807578520004,2,-1.3050003051757812,0.012498855590820312,5.273748874664307,6.4474992752075195,-0.7150001525878942,2,-0.035322274535467324,-2.220361557957896,20.25,1.031618229107769,20.63999938964844,2.3433733416980917,18.729999542236328,-0.035322274535467324
2564,2002-02-14,20.024999618530273,21.0,20.01499938964844,21.0,19634800.0,-0.04415279764788871,1.020513281988173,-2.0526307335857723,35.741440317011595,38.62002821435711,0.2182337426405141,1.4582313834745584,4.968657357057314,5.1976199609858575,39.00682618574973,0.985000610351559,-1.2901939552072506,-1.1797503471374498,-3.7290463036862675,1.369545609411368,-2.4543983254118587,0.09489763113695915,-2.729999542236328,72.70306664140466,28.713914699570637,1.2746479782744087,2,-0.6149997711181641,0.9375,6.038750171661377,7.21250057220459,-0.2899990081787145,3,0.0484395125683561,-1.0799924316637217,20.950000762939453,-2.220361557957896,20.25,1.031618229107769,20.63999938964844,0.0484395125683561
2565,2002-02-15,18.700000762939453,20.325000762939453,18.32999992370605,20.040000915527344,40053600.0,-0.06616723499783361,1.0890062812690398,1.374358593140199,32.65305919623982,38.28274997441116,1.281359905470861,2.523960647611105,6.06057999507907,6.50740529694211,41.0481868458363,1.995000839233402,-1.4771827552335495,-2.257999229431153,-4.771950329827959,0.255951870965653,-3.5149747796295543,-1.0010236792327518,-1.3309006881713863,13.602975464618435,-25.505916103016208,1.256975550198403,2,0.47249889373779297,1.8874988555908203,7.246249675750732,8.420000076293945,1.2349987030029332,4,0.16871650537841698,1.020513281988173,20.024999618530273,-1.0799924316637217,20.950000762939453,-2.220361557957896,20.25,0.16871650537841698
2566,2002-02-19,18.65999984741211,19.049999237060547,17.950000762939453,18.45499992370605,35042400.0,-0.002139086304564164,1.2335023808002354,-0.15298500027044756,35.98085568977777,38.38190124430481,1.172690152974866,2.3858190930257273,5.828706884746133,6.522065668340172,42.90566999961881,1.0999984741210938,-1.6297566970908477,-2.107250118255614,-4.713783051365862,0.49928281485463444,-3.4105165848107397,-0.8039836517004879,-1.2182817741394025,22.903207546705453,-16.214666186924575,1.3032664665551243,2,0.5124998092651367,1.927499771118164,7.163750171661377,8.33750057220459,0.274999618530277,1,0.15326905861407103,1.0890062812690398,18.700000762939453,1.020513281988173,20.024999618530273,-1.0799924316637217,20.950000762939453,0.15326905861407103
2567,2002-02-20,17.954999923706055,19.040000915527344,17.219999313354492,18.979999542236328,46179400.0,-0.03778134670262756,2.1790355332485993,-4.999999999999913,28.894229058682924,37.25535830835305,1.7567327035211946,3.029974566174438,6.279467153791906,7.2172473286491154,43.89264743796351,1.8200016021728516,-1.715763730912137,-2.6750000000000007,-5.569606328545735,0.21960632854573348,-4.122303164272868,-1.2276968357271336,3.0450000762939453,19.190616840544156,-16.93893844792132,1.4473031642728673,2,1.1799993515014648,2.594999313354492,7.868750095367432,9.042500495910645,0.8649997711181641,2,0.11974378321726542,1.2335023808002354,18.65999984741211,1.0890062812690398,18.700000762939453,1.020513281988173,20.024999618530273,0.11974378321726542
2568,2002-02-21,16.25,17.875,16.239999771118164,17.844999313354492,53571600.0,-0.09495961742973535,-1.024768372257817,1.5560974702034815,25.498512397282767,36.58797356304881,3.1590305112546524,4.532615745620312,7.754658507800414,8.892595027819787,45.029213284687884,1.7150001525878906,-1.7239965661800696,-4.103999900817872,-7.542491626416506,-0.6655081752192373,-5.823245763617191,-2.384754038018553,4.67439998626709,0.21008883195337735,-33.4541843907031,1.7192458627993181,2,2.3949995040893555,3.7224998474121094,9.513750076293945,10.7475004196167,3.4200000762939453,3,0.2852307833158054,2.1790355332485993,17.954999923706055,1.2335023808002354,18.65999984741211,1.0890062812690398,18.700000762939453,0.2852307833158054
2569,2002-02-22,16.350000381469727,16.780000686645508,15.515000343322756,16.360000610351562,59226400.0,0.006153869628906294,1.9764700602497463,0.006269738675187357,27.99819687590349,36.0886837918705,2.8570387101412216,4.215162089184467,7.420306316642996,8.763382559056325,46.77516625339573,1.2650003433227521,-1.6925783419463478,-3.728749561309815,-7.524150707508749,0.06665158488911871,-5.626450134409282,-1.8310489882103482,4.387023596191408,17.35966663831416,-18.841783995866287,1.8977005730994665,2,1.9324994087219238,3.2599997520446777,9.167499542236328,10.647500038146973,2.284999847412113,4,0.23761468735406877,-1.024768372257817,16.25,2.1790355332485993,17.954999923706055,1.2335023808002354,18.65999984741211,0.23761468735406877
2570,2002-02-25,17.954999923706055,17.975000381469727,17.149999618530273,17.46500015258789,53386400.0,0.09816510732656347,2.1132063928485314,-48.99885561701316,39.71331871461414,34.97649862669196,1.2634050131904928,2.3303331229728883,5.5867138927059905,7.160082363835908,47.675661725328396,1.625,-1.7192912428562188,-1.870250034332276,-5.5112089590366615,1.7707088903721093,-3.690729496684469,-0.04977057198008339,2.468702635894779,69.02405499208867,27.500211539132422,1.820479462352193,2,0.3274998664855957,1.6550002098083496,7.364999771118164,9.02750015258789,0.8649997711181641,0,0.09913676937950644,1.9764700602497463,16.350000381469727,-1.024768372257817,16.25,2.1790355332485993,17.954999923706055,0.09913676937950644
2571,2002-02-26,17.385000228881836,18.375,17.049999237060547,18.299999237060547,44648000.0,-0.03174601488422435,1.4882630957775083,-1.867345786898455,39.44723305023421,34.635934686344974,1.4786195348970708,2.6162609830252777,5.91452752490985,7.719941715234029,48.756297330635036,1.3250007629394531,-1.6102478017070219,-2.1747497558593736,-5.707403878292322,1.3579043665735746,-3.941076817075846,-0.40842269464290126,2.7441801977423133,53.04963353210336,7.538063633660272,1.766327061216474,2,0.8974995613098145,2.084999561309818,7.664999008178711,9.59749984741211,0.9149990081787109,1,0.14667812502091415,2.1132063928485314,17.954999923706055,1.9764700602497463,16.350000381469727,-1.024768372257817,16.25,0.14667812502091415
2572,2002-02-27,16.78499984741211,17.834999084472656,16.78499984741211,17.729999542236328,27107800.0,-0.03451253227324902,-1.2222213251737808,1.032787671218599,35.52902734803325,33.495096960864444,1.715862010866271,2.9911851890276893,6.3034140300867385,8.314672402892384,49.61782952917804,1.0499992370605469,-1.4750410645213314,-2.5345001220703125,-6.138627453206585,1.0696272090659598,-4.33656378763845,-0.7324364565021746,3.067329774213956,44.40558239663716,-2.879697705954058,1.8020636655681366,2,1.4725003242492676,2.6849999427795446,7.888749599456787,10.050000190734863,1.1700000762939453,2,0.12809053548259408,1.4882630957775083,17.385000228881836,2.1132063928485314,17.954999923706055,1.9764700602497463,16.350000381469727,0.12809053548259408
2573,2002-02-28,16.625,17.440000534057614,16.524999618530273,17.020000457763672,23921600.0,-0.009532311520204062,-2.075627019541456,0.41799003738000856,37.32698980492579,33.671269126188236,1.3386120098990943,2.8466334439507506,6.232548148879388,8.490852521132247,50.56087844378047,0.9150009155273402,-1.7278920221405727,-2.408500003814698,-5.9080338025096175,1.0910337948802216,-4.158266903162158,-0.6587331044672382,2.9670898649278676,38.81118146590426,-13.13389271525876,1.7497668993474593,2,1.2950005531311035,2.844999790191654,6.972499370574951,9.3125,1.4349994659423864,3,0.13203005683153202,-1.2222213251737808,16.78499984741211,1.4882630957775083,17.385000228881836,2.1132063928485314,17.954999923706055,0.13203005683153202
2574,2002-03-01,17.985000610351562,18.030000686645508,16.739999771118164,16.899999618530273,29224800.0,0.0818045479910714,1.1957441006170064,-2.746834770683844,46.92021969121613,35.256509181185606,-0.38129077589260874,1.2315919396233568,4.690121168171913,7.183366644664154,51.33801625418513,1.4050006866455078,-1.8518379475633964,-0.8464994430541992,-4.074867167264507,2.381868281156107,-2.4606833051593533,0.7676844190509549,1.3624638832799967,78.91895625780337,23.674281130336873,1.6141838621051534,3,-0.7025008201599121,1.4849991798400914,5.331248760223389,7.9524993896484375,-0.4850006103515625,4,0.09368915255819088,-2.075627019541456,16.625,-1.2222213251737808,16.78499984741211,1.4882630957775083,17.385000228881836,0.09368915255819088
2575,2002-03-04,19.434999465942386,19.46999931335449,18.125,18.1299991607666,33465400.0,0.08062267480581875,-1.0456284684046953,1.2027641587545497,44.82165921787069,36.23882068430704,-1.9177362353616054,-0.37922176707943933,3.069494334170642,5.772812653223841,51.33566430026602,1.4849987030029261,-2.0529170912968553,0.6932494163513212,-2.3487897803320443,3.7352886130346867,-0.8277701819903598,2.214269014693002,-3.9199991226196307,98.81155004961074,47.14041740265951,1.5210195983416823,3,-1.9424996376037633,0.03500032424926758,3.881249904632565,6.502500534057614,-1.784999847412113,0,-0.041162812402565474,1.1957441006170064,17.985000610351562,-2.075627019541456,16.625,-1.2222213251737808,16.78499984741211,-0.041162812402565474
2576,2002-03-05,19.43000030517578,19.774999618530273,18.850000381469727,18.950000762939453,30854400.0,-0.00025722464131605616,-1.7205847703889867,0.3678156551631394,46.355556911892364,38.17896822355253,-2.0026233284628283,-0.47455551564838316,2.921566469559636,5.8205820047576395,50.86631887418977,0.9249992370605469,-2.0735404504040957,0.7365002632141113,-2.2246660073700504,3.697666533798273,-0.7440828720779677,2.2170833985061904,-3.835899982452391,89.38463651216946,40.554627132117375,1.4805831352920804,3,-1.7850003242492676,0.03999948501587269,3.7049989700317383,6.507499694824219,-2.110000610351559,1,-0.03139478130574558,-1.0456284684046953,19.434999465942386,1.1957441006170064,17.985000610351562,-2.075627019541456,16.625,-0.03139478130574558
2577,2002-03-06,19.975000381469727,20.225000381469727,19.450000762939453,19.549999237060547,31665800.0,0.02804941161780472,-1.4800063476756216,0.885419895254671,45.60612689585223,40.41314761228247,-2.4931326853782387,-1.0688426207489883,2.2706628232909694,5.289621978984446,49.90653301537317,0.7950000762939453,-1.9239811697780027,1.2780003547668457,-1.6893541749870238,4.245354884520715,-0.20567691011008904,2.7616776196437804,-4.213664086914061,93.2432446364852,48.46090531025209,1.483677264876935,3,-2.1050000190734863,-0.7074999809265137,3.0287489891052246,5.962499618530273,-2.1200008392333984,2,-0.08385487421382143,-1.7205847703889867,19.43000030517578,-1.0456284684046953,19.434999465942386,1.1957441006170064,17.985000610351562,-0.08385487421382143
2578,2002-03-07,20.71999931335449,20.76499938964844,19.895000457763672,20.28499984741211,29273200.0,0.037296566591101366,2.314284053463898,1.023525399083569,53.18369161440895,43.21153591656086,-2.835572062359656,-1.8769975120243139,1.4193026139573561,4.524976291730148,48.67868400549219,0.8699989318847692,-1.8146022497940493,2.001999282836909,-1.0185885282782365,5.022587093952055,0.4917053772793345,3.5122931883944837,-4.690843173583978,98.88198557617791,55.2507355322933,1.5102939055575728,3,-2.074999809265133,-1.7749991416931117,2.188750267028812,5.217500686645511,-2.619998931884762,3,-0.1334459209111234,-1.4800063476756216,19.975000381469727,-1.7205847703889867,19.43000030517578,-1.0456284684046953,19.434999465942386,-0.1334459209111234
2579,2002-03-08,21.899999618530273,22.049999237060547,21.20499992370605,21.299999237060547,35033400.0,0.056949823565643154,-1.1392414537394842,1.379312915177702,64.85607839505002,46.00517588105374,-3.5151711138474013,-3.02753173999335,0.14236437824134285,3.3334284634746645,47.08311216395543,1.3299999237060582,-1.5209853355802956,3.0647496223449693,-0.25943185257565204,6.388931097265592,1.4026588848846586,4.72684035980528,-5.4919760187695275,96.17835292516874,46.734968426746434,1.6620907374603116,3,-2.6125001907348633,-2.967499256134033,1.0087499618530273,4.037500381469727,-2.090000152587887,4,-0.1753424757751476,2.314284053463898,20.71999931335449,-1.4800063476756216,19.975000381469727,-1.7205847703889867,19.43000030517578,-0.1753424757751476
2580,2002-03-11,21.825000762939453,22.325000762939453,21.075000762939453,21.7549991607666,23977800.0,-0.003424605337771891,1.3364450996365347,0.11666926277843298,64.6460062171995,48.8050395662721,-3.1664704113026723,-2.85516000971581,0.10965684217898186,3.387943701575985,44.63885967192691,1.25,-0.9839354692171192,2.8350007057189934,-0.746735043237269,6.416736454675258,1.0441328312408622,4.625868580197125,-4.852779599448727,85.61151237086978,31.455586491414586,1.790867874478132,3,-2.40000057220459,-2.9050002098083496,1.0137486457824707,4.112499237060547,-1.9250011444091797,0,-0.19816726743412727,-1.1392414537394842,21.899999618530273,2.314284053463898,20.71999931335449,-1.4800063476756216,19.975000381469727,-0.19816726743412727
2581,2002-03-12,21.290000915527344,21.350000381469727,20.725000381469727,20.81999969482422,23590400.0,-0.02451316511844437,1.1186435198655158,6.714149478215853,65.6793705514239,52.15507769998217,-2.256599203398089,-2.3915846460320793,0.5028837307604519,3.9047294878988232,42.705972616411884,1.1000003814697266,-0.4800874267763078,2.267500782012938,-1.388304354592215,5.923305918618091,0.43959821371036156,4.0954033503155145,-3.675446200102769,64.00000530740489,5.197258686779051,1.8279025683025767,3,-1.8650007247924805,-2.3700003623962402,1.54874849319458,4.647499084472656,-2.0900001525878906,1,-0.17097234102711212,1.3364450996365347,21.825000762939453,-1.1392414537394842,21.899999618530273,2.314284053463898,20.71999931335449,-0.17097234102711212
2582,2002-03-13,20.48500061035156,21.024999618530273,20.299999237060547,20.934999465942386,21610000.0,-0.03781119166550517,1.3015915785904373,-0.9574418868904768,71.75142272384753,55.980014690973476,-0.9739841736375183,-1.6528167624765864,1.1602814607500882,4.712277048126676,40.77237935996046,0.9900016784667969,-0.2359434270089622,1.450750446319578,-2.2231323023787297,5.124633195017886,-0.38619092802957766,3.2876918206687336,-2.3051923692251997,24.27983862105761,-40.20221482551405,1.836941374349154,3,-0.9525003433227504,-1.5650000572204554,2.1887488365173375,5.287499427795414,-1.8550014495849574,2,-0.15450333518310888,1.1186435198655158,21.290000915527344,1.3364450996365347,21.825000762939453,-1.1392414537394842,21.899999618530273,-0.15450333518310888
2583,2002-03-14,20.209999084472656,20.94499969482422,20.200000762939453,20.700000762939453,22304400.0,-0.013424531007333096,-1.9215740539893638,1.0888953880192598,69.47527500181398,58.486131947706575,-0.1530683729151221,-1.5137052980908337,1.3023962607487753,4.982264888065863,39.28470735921,0.7449989318847656,0.07266126770947068,1.2127490043640137,-2.3941923645907153,4.819690373318743,-0.5907216801133508,3.016219688841378,-1.5327677407287261,0.47050924862132354,-67.08172942756597,1.803470684477365,3,0.015001296997070312,-1.2899985313415527,2.0887503623962402,5.127500534057617,-2.6949996948242188,3,-0.11652645467191902,1.3015915785904373,20.48500061035156,1.1186435198655158,21.290000915527344,1.3364450996365347,21.825000762939453,-0.11652645467191902
2584,2002-03-15,20.9950008392334,20.9950008392334,20.209999084472656,20.309999465942386,25970600.0,0.038842245933789155,1.2919713313545211,-1.39795719768627,66.72167692242482,60.919467248212584,-0.5209875731513662,-2.342407420159102,0.36590535610999453,4.189498242893315,37.53406256956177,0.7850017547607422,0.5406497007099027,1.9492506980895996,-1.7410015411586706,5.639502937337872,0.10412457846546275,3.7943768177137365,-1.8800371651860068,37.41176829618566,-28.71691446538319,1.8451261196241358,3,-0.4075002670288086,-2.075000286102295,1.2287487983703613,4.267498970031738,-4.870000839233398,4,-0.13788999009486957,-1.9215740539893638,20.209999084472656,1.3015915785904373,20.48500061035156,1.1186435198655158,21.290000915527344,-0.13788999009486957
2585,2002-03-18,21.854999542236328,22.0,21.30500030517578,21.364999771118164,28936400.0,0.04096207042753952,-1.2786923690258432,0.7153266989291062,73.82729058255677,63.97188210050863,-1.1193172831649782,-3.1135560135123015,-0.6375842924894535,3.3264171413409898,35.07389020111562,1.0049991607666016,1.0496621484255932,2.651499462127685,-1.2407318354081163,6.543730759663486,0.7053838133597843,4.597615110895585,-2.35483141752189,91.94441559872759,23.16324182092727,1.9461156487679006,3,-0.967498779296875,-2.9349989891052246,0.36875009536743164,3.4075002670288086,-5.209999084472656,0,-0.09357127060752557,1.2919713313545211,20.9950008392334,-1.9215740539893638,20.209999084472656,1.3015915785904373,20.48500061035156,-0.09357127060752557
2586,2002-03-19,21.520000457763672,21.950000762939453,21.32999992370605,21.940000534057614,20375200.0,-0.015328258590225352,1.818182212261652,-0.8571434132214283,75.97367921046,67.34605457990949,-0.510342206535995,-2.6912907451802965,-0.42762058155788907,3.648211311763724,32.35634549584721,0.620000839233402,1.3533923153672696,2.173500347137452,-1.842828365856171,6.189829060131075,0.16533599064063864,4.181664703634265,-1.6808524164622334,73.33334746184771,1.4081496515047007,2.008164356496812,3,-0.4099998474121094,-2.5999999046325684,-0.4500002861022949,2.689999580383301,-5.319999694824219,1,-0.0752788478054589,-1.2786923690258432,21.854999542236328,1.2919713313545211,20.9950008392334,-1.9215740539893638,20.209999084472656,-0.0752788478054589
2587,2002-03-20,20.104999542236328,21.0,20.07999992370605,20.7450008392334,22534600.0,-0.06575282924851711,-1.6666648238191553,1.523812335093859,66.77917020577664,68.85666331228369,1.0337479862219254,-1.1667799731069692,0.8950664162271096,5.010588963204256,29.306264672902994,1.4400005340576207,1.5666503481622627,0.6509994506835923,-3.3233838188101466,4.625382720177329,-1.3361921840632753,2.63819108543046,2.220001220703125,1.3020634133792393,-71.72143503562262,1.9871916347468688,3,1.0975008010864258,-1.1849989891052246,0.7087507247924805,4.1050004959106445,-4.779999732971193,2,-0.04501361849800911,1.818182212261652,21.520000457763672,-1.2786923690258432,21.854999542236328,1.2919713313545211,20.9950008392334,-0.04501361849800911
2588,2002-03-21,20.88500022888184,20.899999618530273,19.51000022888184,19.809999465942386,30621000.0,0.03879635435986439,1.5158370415888578,-1.6796852881133677,64.81103121720223,68.85165807030059,0.3124740518153253,-1.6672127200776892,0.01395443844888078,4.16104948034371,25.950684767268946,1.389999389648434,1.7927636412250472,1.199250125885012,-2.520898844568208,4.919399096338232,-0.6608243593415999,3.0593246111116237,1.3951005172729474,55.22088861006368,-16.35227220191159,1.8600744852266102,3,0.03250026702880504,-1.964999675750736,-0.34750032424927113,3.324999809265133,-6.275000572204595,3,-0.1079722788318096,-1.6666648238191553,20.104999542236328,1.818182212261652,21.520000457763672,-1.2786923690258432,21.854999542236328,-0.1079722788318096
2589,2002-03-22,20.23500061035156,20.84000015258789,20.100000381469727,20.70499992370605,17770000.0,-0.031122796811435816,-1.000000000000019,-0.4372083532939444,54.44939468730191,67.7187012336453,0.7838905397970741,-0.7496714003200289,0.5851205522098049,4.741734925084639,22.228848506686262,0.7849998474121129,1.9881376350952031,0.355000495910641,-3.0216204652363032,3.731621457057585,-1.3333099846628294,2.0433109764841113,1.9342961151123106,29.11648385992222,-37.399691310233855,1.6883104805734714,3,0.519999504089359,-1.3150000572204554,0.06874942779541371,3.9749994277954137,-5.155000686645504,4,-0.13442061471012057,1.5158370415888578,20.88500022888184,-1.6666648238191553,20.104999542236328,1.818182212261652,21.520000457763672,-0.13442061471012057
2590,2002-03-25,19.73500061035156,20.479999542236328,19.73500061035156,20.225000381469727,18076000.0,-0.024709660732316285,-2.040813387258097,1.0425542276241375,51.60780329757128,66.15519376099502,1.0686238239365764,-0.11539725686951385,0.9911145339771039,5.192520810103378,19.706331586980642,0.7449989318847692,2.0192339497927243,-0.23399953842163512,-3.4886135036329087,3.0206144267896384,-1.8613065210272737,1.3933074441840034,2.3279242552490302,9.221325091087325,-52.15484708706712,1.627306982605637,3,1.019999504089359,-0.8150000572204554,0.45124912261963246,4.474999427795414,-4.845000267028803,0,-0.18292376481903994,-1.000000000000019,20.23500061035156,1.5158370415888578,20.88500022888184,-1.6666648238191553,20.104999542236328,-0.18292376481903994
2591,2002-03-26,19.934999465942386,20.475000381469727,19.290000915527344,19.520000457763672,23613000.0,0.010134220897156876,-1.7085761120956684,-0.8469371469943686,49.78117659628816,63.71405530237731,0.7333214774581229,-0.12075241077786458,0.7003968816937665,4.97279190002109,17.556641614496964,1.1849994659423828,1.8032818493174432,-0.16150064468383363,-3.1812046368724047,2.8582033475047375,-1.6713526407781174,1.3483513514104501,2.025808414189452,37.71923366929478,-18.815239661538016,1.5098519960942847,3,0.7100009918212855,-1.0149989128112828,-0.0549998283386266,4.275000572204586,-5.719999313354496,1,-0.16503632286519287,-2.040813387258097,19.73500061035156,-1.000000000000019,20.23500061035156,1.5158370415888578,20.88500022888184,-0.16503632286519287
2592,2002-03-27,18.934999465942386,19.399999618530273,18.774999618530273,19.21500015258789,30071200.0,-0.050163031190867735,-1.0833320087865137,-0.6747020622394481,40.50026737392523,60.494610010389664,1.665474205659919,1.1052453663372575,1.5858713861633156,5.943613651492047,15.305299909638158,1.159999847412113,1.5514279500630082,-1.2690006256103494,-3.923305283824714,1.3853040326040151,-2.5961529547175317,0.05815170349683285,2.865559996313184,7.529404584099432,-41.845323150683996,1.3271523291071823,3,1.4525003433227504,-0.01499891281128285,0.9450001716613734,5.275000572204586,-5.514999389648441,2,-0.14444144600702336,-1.7085761120956684,19.934999465942386,-2.040813387258097,19.73500061035156,-1.000000000000019,20.23500061035156,-0.14444144600702336
2593,2002-03-28,18.81999969482422,19.190000534057614,18.565000534057614,19.1299991607666,20250200.0,-0.006073397114428891,1.9069617866885973,1.1071382347531833,31.51260533063882,56.582490944635666,1.7461988228174263,1.4684065255933234,1.5923194999616115,6.00843144397896,12.878518992686644,0.625,1.3060764260983646,-1.4937503814697273,-3.6619728913288476,0.6744721283893931,-2.5778616363992874,-0.4096391265401671,2.7385149799333277,11.208756198884235,-30.913594103260376,1.0841112549295597,3,1.4625005722045898,0.10000085830688477,1.0224995613098145,5.352499961853027,-5.594999313354492,3,-0.18570669193582723,-1.0833320087865137,18.934999465942386,-1.7085761120956684,19.934999465942386,-2.040813387258097,19.73500061035156,-0.18570669193582723
2594,2002-04-01,19.670000076293945,19.799999237060547,18.399999618530273,18.549999237060547,25126800.0,0.04516473938644583,1.028986188299653,-3.6129121572150202,38.16584105681974,52.62010766399822,0.7693911969876339,0.791705753652252,0.6583313361259755,5.097593386601481,10.731472197798828,1.3999996185302734,1.0706738579190542,-0.7279999732971199,-2.629801107158645,1.1738011605644054,-1.6789005402278825,0.22290059363364279,1.589163184393609,61.05771655514485,23.427008115367016,0.9509005669307622,4,0.505000114440918,-0.7499995231628418,-0.3612504005432129,3.8924999237060547,-7.270000457763672,0,-0.2572445551596594,1.9069617866885973,18.81999969482422,-1.0833320087865137,18.934999465942386,-1.7085761120956684,19.934999465942386,-0.2572445551596594
2595,2002-04-02,18.63500022888184,19.725000381469727,18.625,19.25,20257600.0,-0.05261819234355136,-2.4645668818315345,-0.5491065270443068,36.17907191070635,48.198484630692256,1.452327856079986,1.8590111322737748,1.5670543988347028,6.068632210138205,9.808791387486906,1.1000003814697266,0.8424895642882362,-1.7229998588561983,-3.7402321566420262,0.2942324389296296,-2.7316160077491105,-0.7143837099632862,2.281063394746841,11.325326455237702,-22.020982743056365,1.0086161488929137,4,1.0649995803832972,0.7899999618530238,0.31124973297118785,4.072499752044674,-3.920000076293949,1,-0.1907700703789632,1.028986188299653,19.670000076293945,1.9069617866885973,18.81999969482422,-1.0833320087865137,18.934999465942386,-0.1907700703789632
2596,2002-04-03,18.81999969482422,19.290000915527344,18.524999618530273,19.200000762939453,24533600.0,0.009927526894024652,1.732140789231681,0.6178881455912354,40.7345531306414,45.30463828901057,0.9432489458652569,1.7138381570739227,1.292720287951255,5.8069252588197315,9.119689342053489,0.7650012969970703,0.5956468250402729,-1.5075003623962395,-3.6008221122665205,0.5858213874740414,-2.554161237331382,-0.46083948746109726,1.794136248192654,30.000013623922516,-4.307536018957773,1.046660874935141,4,0.8299999237060547,0.6050004959106445,0.1262502670288086,3.712500095367435,-4.649999618530273,2,-0.2088203727538992,-2.4645668818315345,18.63500022888184,1.028986188299653,19.670000076293945,1.9069617866885973,18.81999969482422,-0.2088203727538992
2597,2002-04-04,18.299999237060547,18.674999237060547,17.90999984741211,18.375,31288200.0,-0.02763020543016692,1.266667420187966,0.1973698740149576,39.65330475547708,42.50933534881888,1.3189900626480373,2.2155078665795074,1.7727240608199537,6.243381937586783,8.923136980252353,0.9099998474121094,0.15722820140426919,-1.9437507629394517,-4.2222868981731025,0.33478537229419914,-3.083018830556277,-0.8044826953226263,2.0484403470179338,20.634895004965163,-17.21120050704995,1.1392680676168245,4,1.0750007629394531,1.1250009536743164,0.5762505531311035,4.232500553131107,-4.899999618530273,3,-0.22322400299339096,1.732140789231681,18.81999969482422,-2.4645668818315345,18.63500022888184,1.028986188299653,19.670000076293945,-0.22322400299339096
2598,2002-04-05,17.954999923706055,18.600000381469727,17.795000076293945,18.31999969482422,18313200.0,-0.018852422280751346,-1.350367686982962,4.8666141091500945,32.70761138681003,40.093581648764236,1.3462314084627245,2.4693438397757816,2.038398556379338,6.492562544640574,9.179969028106505,0.8050003051757812,-0.31560745349023733,-2.150500106811524,-4.6337070863342085,0.3327068727111602,-3.3921035965728663,-0.908896617050182,2.052058097239133,7.9800456051529824,-28.6849841715501,1.2416034897613415,4,1.182499885559082,1.4700002670288086,0.908750057220459,4.410000324249268,-3.4099998474121094,4,-0.2525758767297198,1.266667420187966,18.299999237060547,1.732140789231681,18.81999969482422,-2.4645668818315345,18.63500022888184,-0.2525758767297198
2599,2002-04-08,18.059999465942386,18.155000686645508,17.270000457763672,17.46500015258789,22611000.0,0.005847927746170711,1.2547726129645962,-1.6301361272960146,26.38456098805203,37.29099916992876,1.0060605698167322,2.173338919873153,1.85091860051973,6.298327824509929,10.439770956770118,0.8850002288818359,-0.6300777628930305,-1.8535005569457965,-4.346293073473536,0.6392919595819428,-3.099896815209668,-0.6071042986819251,1.5931292838586018,32.17918666922548,2.4030812298200814,1.2463962582638703,4,0.8125009536743129,1.4725008010864222,0.6350007057189906,3.9475007057189906,-2.7199993133544957,0,-0.267718672616271,-1.350367686982962,17.954999923706055,1.266667420187966,18.299999237060547,1.732140789231681,18.81999969482422,-0.267718672616271
2600,2002-04-09,17.5,18.600000381469727,17.475000381469727,18.399999618530273,20154800.0,-0.031007723283626665,-1.368423905732694,-1.5126061464781237,25.66585184839677,34.61151864238528,1.3585509021667868,2.5220115980971514,2.282511472518415,6.758463103635776,11.404914113619057,1.125,-1.0059028143775137,-2.1972499847412124,-4.741694282296301,0.34719431281387614,-3.4694721335187566,-0.9250278359636681,1.7241656572342698,11.386113372021658,-12.348222237066057,1.2722221487775434,4,1.0349998474121094,2.2975006103515625,0.8762497901916504,4.320000171661377,-1.4650001525878906,1,-0.29142859322684156,1.2547726129645962,18.059999465942386,-1.350367686982962,17.954999923706055,1.266667420187966,18.299999237060547,-0.29142859322684156
2601,2002-04-10,17.649999618530273,18.145000457763672,17.469999313354492,17.725000381469727,19937800.0,0.008571406773158374,-2.1034437399700088,0.08333421636548206,32.451744331736535,33.71723830436431,0.9502686591465093,2.1980238711262743,2.0138393144164795,6.497839529285976,12.618548580827014,0.6750011444091797,-1.2249513676813777,-1.8652503013610833,-4.450403571103585,0.7199029683814189,-3.1578269362323326,-0.572673666489834,1.2224163027992887,27.046227111796522,0.45476461631390563,1.2925766348712506,4,0.8850002288818359,2.147500991821289,0.8312501907348633,4.1700005531311035,-1.4799995422363281,2,-0.166288925177143,-1.368423905732694,17.5,1.2547726129645962,18.059999465942386,-1.350367686982962,17.954999923706055,-0.166288925177143
2602,2002-04-11,17.319999694824222,17.5,17.110000610351562,17.450000762939453,15160400.0,-0.018696879934183896,2.3913057900585475,1.733329942525765,22.765450188447375,32.745332177454145,1.1477918097539082,2.4018988991803987,2.2545081879734887,6.710101877942428,13.69424105803237,0.5399990081787109,-1.4026685384528719,-2.037000179290768,-4.756217496733477,0.6822171381519411,-3.396608838012124,-0.6773915205694117,1.2800006866455043,14.09390045174751,-8.509468319959192,1.359608658721355,4,1.1350002288818324,2.3975009918212855,1.2375001907348597,4.137500286102291,-1.0749988555908203,3,-0.181870650925681,-2.1034437399700088,17.649999618530273,-1.368423905732694,17.5,1.2547726129645962,18.059999465942386,-0.181870650925681
2603,2002-04-12,17.854999542236328,18.06999969482422,17.049999237060547,17.415000915527347,22892400.0,0.030889137230873054,1.3448315173305856,-3.3845770122363397,31.49298314828387,32.00390352095016,0.5157477677962881,1.7722883898118091,1.6102126192682178,6.052174782069393,14.525261208094136,1.0200004577636719,-1.5787873843353069,-1.384250354766845,-4.151474865637574,1.3829741561038844,-2.767862610202208,-0.0006380993314820671,0.4470008850097642,51.935465214293544,28.91025002672015,1.383612255435364,4,0.5325002670288086,1.8325004577636719,0.7137508392333984,3.427500247955326,-1.9099998474121076,4,-0.24950994331686605,2.3913057900585475,17.319999694824222,-2.1034437399700088,17.649999618530273,-1.368423905732694,17.5,-0.24950994331686605
2604,2002-04-15,18.100000381469727,18.225000381469727,17.225000381469727,17.9950008392334,24249600.0,0.013721693952096992,4.633810081559408,0.23863606807522106,36.76112602498802,32.06857620031479,0.027515700190207326,1.3694957035532838,1.2668256738035168,5.675481755385661,15.380233555613893,1.0,-1.5773159077756134,-0.9944994926452644,-3.676582394908319,1.6875834096177904,-2.335540943776792,0.346541958486263,-1.0500011444091797,67.74195930090187,41.19557183907706,1.3410414511315278,4,0.06999969482421875,1.5874996185302734,0.6949994564056396,2.992499828338623,-1.7900009155273402,0,-0.19640885250009665,1.3448315173305856,17.854999542236328,2.3913057900585475,17.319999694824222,-2.1034437399700088,17.649999618530273,-0.19640885250009665
2605,2002-04-16,19.809999465942386,19.81999969482422,18.65999984741211,18.684999465942386,29353600.0,0.09447508554879969,1.0261997967716805,10.71433242506812,49.1867271326572,33.00770664498321,-1.6743584683243142,-0.5286702181686955,-0.49808853678403864,3.8233163417705036,15.914402167572147,1.7199993133544922,-1.4452378905185697,0.8177495956420948,-1.559862266002682,3.1953614572868716,-0.37105633518029535,2.006555526464485,-2.7600002288818395,99.6389809664542,71.4281222188437,1.1888059308223886,4,-1.3750000000000036,-0.12249946594238637,-0.6999995708465612,1.2825007438659632,-4.124999046325687,1,-0.22564358575775723,4.633810081559408,18.100000381469727,1.3448315173305856,17.854999542236328,2.3913057900585475,17.319999694824222,-0.22564358575775723
2606,2002-04-17,19.899999618530273,20.174999237060547,19.450000762939453,20.01000022888184,27450400.0,0.004543167845239893,2.2954578951475164,-0.09777832031250316,57.12177474979235,34.94864775546269,-1.7824985912097944,-0.7865884006461421,-0.6161716021870021,3.616176522558497,16.58004429940539,0.7249984741210938,-1.431640345215591,0.9887497901916511,-1.1216354437380573,3.0991350241213595,-0.06644282677320135,2.0439424071565035,-2.7392003631591813,91.20001220703125,57.87913858490718,1.0551926169648533,4,-1.2875003814697266,-0.375,-0.72749924659729,1.1925005912780762,-4.064999580383301,2,-0.19422109774912732,1.0261997967716805,19.809999465942386,4.633810081559408,18.100000381469727,1.3448315173305856,17.854999542236328,-0.19422109774912732
2607,2002-04-18,19.200000762939453,19.75,18.850000381469727,19.024999618530273,21469600.0,-0.035175822563283,-2.4285724665850443,-1.5909106672214772,52.58153011927672,37.15686094795898,-1.052042308205408,-0.16639739439705536,0.0628278578612651,4.189305245146237,16.96956778354752,1.0499992370605469,-1.3270152836711055,0.33400087356567454,-1.7062563497595562,2.3742580968909053,-0.686127738096939,1.3541294852282881,-1.8583495086669934,68.800048828125,31.332075529738134,1.0201286116626145,4,-0.5875015258789062,0.3249988555908203,-0.027500391006469727,1.8924994468688965,-3.695000648498535,3,-0.1578125294918804,2.2954578951475164,19.899999618530273,1.0261997967716805,19.809999465942386,4.633810081559408,18.100000381469727,-0.1578125294918804
2608,2002-04-19,18.6299991607666,19.434999465942386,18.6299991607666,19.434999465942386,14485000.0,-0.02968758226682411,-1.0000000000000089,-4.599971662434217,42.65535870826124,38.96472736131556,-0.420436173858068,0.2382166440831064,0.5920397019255219,4.615619282676509,17.0013773035485,0.8050003051757848,-1.3105091661223227,-0.1232506752014153,-1.929536062947605,1.6830347125447744,-1.026393369074512,0.7798920186716813,-1.1183470275268554,47.62709574053324,12.600139801603099,0.9031426938730951,4,-0.017499923706054688,0.8950004577636719,0.5962512493133545,2.462501049041748,-2.924999237060547,4,-0.1280192393435975,-2.4285724665850443,19.200000762939453,2.2954578951475164,19.899999618530273,1.0261997967716805,19.809999465942386,-0.1280192393435975
2609,2002-04-22,17.514999389648438,18.024999618530273,17.260000228881836,18.0,28149000.0,-0.059849695187655816,1.8598116180738269,0.6024850018481108,42.178762838977335,40.79949524915785,0.6807091855696967,1.200545103404302,1.676469540512528,5.586254126792344,17.41298916409012,1.3699989318847656,-1.2682733153597638,-1.1022503852844245,-2.8473443361754924,0.6428435656066434,-1.9747973607299585,-0.2297034098388906,2.6599998474121094,8.747830103925999,-28.067810697807808,0.8725469754455343,4,1.0974998474121094,2.010000228881836,2.0575010776519775,3.577500820159912,-1.944999694824217,0,-0.08963743931113721,-1.0000000000000089,18.6299991607666,-2.4285724665850443,19.200000762939453,2.2954578951475164,19.899999618530273,-0.08963743931113721
2610,2002-04-23,16.125,17.655000686645508,15.875,17.344999313354492,51037600.0,-0.0793605160197689,-1.0697690665631672,2.5154593361648576,33.891211099426584,40.95943600112341,2.073169272737257,2.4308566591641068,3.0457131069952794,6.82537395633026,17.900856264357618,1.7800006866455078,-1.163712400200037,-2.311749744415284,-4.299912771356734,-0.32358671747383383,-3.305831257886009,-1.3176682309445589,3.991699256896972,5.813954519929135,-30.547555858270087,0.9940815134707257,4,1.8999996185302734,2.8125,3.6287505626678467,4.96750020980835,-0.5349998474121094,1,0.011472835097202205,1.8598116180738269,17.514999389648438,-1.0000000000000089,18.6299991607666,-2.4285724665850443,19.200000762939453,0.011472835097202205
2611,2002-04-24,16.645000457763672,16.944999694824222,15.645000457763672,16.815000534057614,61125800.0,0.032248090403948604,5.046530608623826,0.13934440325750025,40.10759592381366,42.886341082830775,1.5596293830207415,1.7410020897228975,2.448996912326102,6.177781111007732,18.161698436442624,1.2999992370605504,-1.0058920819968584,-1.6272493362426772,-3.63775708345117,0.3832584109658157,-2.6325032098469237,-0.6219954626384308,3.302030828857422,24.360538648323903,-13.412358655336973,1.005253873604247,4,1.2649993896484375,2.1525001525878906,3.2587502002716064,4.447499752044678,-0.8250007629394513,2,-0.05767497817635703,-1.0697690665631672,16.125,1.8598116180738269,17.514999389648438,-1.0000000000000089,18.6299991607666,-0.05767497817635703
2612,2002-04-25,16.200000762939453,16.600000381469727,15.899999618530273,15.914999961853027,34710400.0,-0.026734736112107416,-3.4444282976539724,-1.6764745481269072,39.63378898658592,43.79087506486434,2.043997959092465,2.0770902134413483,2.8231009921559007,6.482284006537178,18.104338898264555,0.7450008392333984,-0.7975000966930708,-1.9354990959167466,-4.12067112004307,0.2496729282095771,-3.0280851079799085,-0.8429130838535848,3.4889086739501955,14.643811356628477,-25.786565848333787,1.0925860120631623,4,1.7099990844726562,2.122499465942383,3.81499981880188,4.8924994468688965,-0.6150007247924805,3,-0.022530907876713746,5.046530608623826,16.645000457763672,-1.0697690665631672,16.125,1.8598116180738269,17.514999389648438,-0.022530907876713746
2613,2002-04-26,15.324999809265135,16.725000381469727,15.295000076293945,16.319999694824222,27146800.0,-0.05401240200408186,-1.7109027188322319,-3.4912178554100137,35.192204881676716,43.6165504933853,2.818804829022179,2.8214885459863783,3.593010459938972,7.2078786251294975,18.034367559191146,1.4300003051757812,-0.714632080748121,-2.635750055313112,-5.127874871595667,-0.14362523903055546,-3.8818124634543896,-1.3896876471718347,4.1212750888769545,1.0988915018870227,-38.70734770903153,1.246062408141278,4,2.409999847412111,2.7725000381469744,4.736250638961794,5.577500820159914,0.8949995040893572,4,0.011745533926007523,-3.4444282976539724,16.200000762939453,5.046530608623826,16.645000457763672,-1.0697690665631672,16.125,0.011745533926007523
2614,2002-04-29,14.609999656677244,15.770000457763672,14.279999732971193,15.335000038146973,34277600.0,-0.04665580172833794,-1.1516252397956894,0.7286436832727401,34.611287339420386,41.997057183025646,3.3376792051086692,3.307549180367767,4.222264117521048,7.779294315577554,18.74997885049141,1.4900007247924787,-0.5544557789732423,-3.097750186920168,-5.870799788156157,-0.32470058568418025,-4.4842749875381624,-1.7112253863021731,4.504173255716994,9.777772754309447,-32.23447239043056,1.386524800617994,4,2.617499828338625,2.9500002861022967,5.30875086784363,5.752500057220461,1.810000419616701,0,0.07494868533609855,-1.7109027188322319,15.324999809265135,-3.4444282976539724,16.200000762939453,5.046530608623826,16.645000457763672,0.07494868533609855
2615,2002-04-30,15.079999923706055,15.375,14.625,14.720000267028807,29371800.0,0.03216976578189068,-1.7272717814803449,-0.49655098932148534,36.76622331455514,39.73532924577708,2.3760345387150643,2.6957753537025724,3.712926101238729,7.14598810811728,19.504262665186268,0.7650003433227557,-0.49712828629879624,-2.44999990463257,-5.421440966964578,0.5214411576994387,-3.935720435798576,-0.9642793734665638,3.550755670745879,30.018769312799726,-13.312936311361135,1.4857205311660044,4,1.934999942779541,2.299999713897705,4.757500410079956,4.992499828338623,0.3000001907348633,1,0.032493353686817716,-1.1516252397956894,14.609999656677244,-1.7109027188322319,15.324999809265135,-3.4444282976539724,16.200000762939453,0.032493353686817716
2616,2002-05-01,14.890000343322756,15.199999809265135,14.375,14.880000114440918,26505600.0,-0.012599441733724182,1.6190505024205286,0.02777844005224501,37.304079483616775,38.03783473070375,1.9898873862276272,2.7154770355222393,3.8618586078296087,7.153313146327248,20.270560860133934,0.8249998092651349,-0.5161681396749991,-2.4434995174407934,-5.571411123341074,0.6844120884594886,-4.0074553203909336,-0.8795437144906533,3.3056796649811044,24.94889360156865,-21.1690462395158,1.5639558029501408,5,1.967499256134035,2.4874997138977033,4.947499990463255,5.182499408721922,0.5450000762939435,2,0.04701140316487917,-1.7272717814803449,15.079999923706055,-1.1516252397956894,14.609999656677244,-1.7109027188322319,15.324999809265135,0.04701140316487917
2617,2002-05-02,14.21500015258789,14.850000381469727,14.125,14.845000267028807,25236800.0,-0.04533244964212246,1.265624976716948,-62.998569521255085,31.256441720683668,36.771288398750684,2.104737540967683,3.234586769166448,4.509829181397571,7.655427129772718,20.681389167441683,0.7650003433227557,-0.7960643516126851,-2.914249753952028,-6.299348860875572,0.4708493529715163,-4.606799307413798,-1.2217002004902557,3.589111828182702,3.461543822428802,-40.18882481985606,1.6925495534617718,5,1.859999656677246,2.934999465942383,5.567500352859497,5.482499599456787,1.5299997329711914,3,0.11290886563544178,1.6190505024205286,14.890000343322756,-1.7272717814803449,15.079999923706055,-1.1516252397956894,14.609999656677244,0.11290886563544178
2618,2002-05-03,13.420000076293945,14.204999923706055,13.104999542236328,14.145000457763672,40977600.0,-0.05592684261415315,1.6035533143877405,1.1507940472568277,27.192981477711825,35.1062015808323,2.3277693263820662,3.870877868388959,5.322970031041386,8.295672508046945,21.203873795919854,1.1100006103515625,-1.2102075125421727,-3.482499837875366,-7.223541512654926,0.2585418369041932,-5.353020675265146,-1.6119790004855865,3.9426184667841753,11.819903408749324,-27.59404330573276,1.8705208373897801,5,1.9600000381469727,3.219999313354492,6.233750104904175,6.277499675750732,2.234999656677248,4,0.1613263747797915,1.265624976716948,14.21500015258789,1.6190505024205286,14.890000343322756,-1.7272717814803449,15.079999923706055,0.1613263747797915
2619,2002-05-06,13.225000381469727,13.725000381469727,13.145000457763672,13.324999809265135,21685600.0,-0.014530528592818781,-3.4615503119624105,0.1379301726609974,12.349923084456151,32.712725134724465,2.0676750778529502,3.884225355212706,5.530994804765623,8.332733495909054,21.394683113058203,0.5799999237060547,-1.5847853024001743,-3.435749578475953,-7.4748597632459735,0.6033606062940695,-5.455304670860965,-1.4161944860909408,3.5415515014905417,5.286379516928346,-25.414425079087305,2.019555092385011,5,1.7999992370605487,3.414999008178711,6.3762500286102295,6.472499370574951,3.2749996185302734,0,0.22646494105824178,1.6035533143877405,13.420000076293945,1.265624976716948,14.21500015258789,1.6190505024205286,14.890000343322756,0.22646494105824178
2620,2002-05-07,12.399999618530273,13.604999542236328,12.3149995803833,13.385000228881836,41761600.0,-0.062381908441787814,-1.2337648397415255,9.850062466025333,10.443044023330017,29.416663812448512,2.580035438843259,4.540342191867474,6.307960765964594,8.98940300056924,22.23121381242004,1.2899999618530273,-1.8902326657637971,-4.0057503223419175,-8.445821571177017,0.4343209264931822,-6.225785946759466,-1.7857146979243677,3.853934936728642,2.946274918664977,-19.271402718813732,2.22003562441755,5,2.1200003623962402,3.8449997901916504,7.14750075340271,7.210000514984131,3.795000076293949,1,0.3241935952769124,-3.4615503119624105,13.225000381469727,1.6035533143877405,13.420000076293945,1.265624976716948,14.21500015258789,0.3241935952769124
2621,2002-05-08,14.71500015258789,14.774999618530273,12.9399995803833,13.3149995803833,44238200.0,0.18669359719964285,1.4144745221431327,-1.4213194971573746,29.78819582748909,28.322709016993308,-0.0419363106047026,2.1019530058389932,3.9892111702645465,6.51670619568425,22.639498862733472,2.375,-2.0840451297332514,-1.5439998149871812,-6.004879402383999,2.9168797724096365,-3.77443960868559,0.6864399787112276,0.9087048066909258,94.67454886704655,75.11270211445748,2.2304397936984084,5,-0.19500017166137695,1.5299992561340332,4.847499847412109,4.894999980926514,0.23999977111816406,2,0.045191977910790326,-1.2337648397415255,12.399999618530273,-3.4615503119624105,13.225000381469727,1.6035533143877405,13.420000076293945,0.045191977910790326
2622,2002-05-09,14.170000076293945,14.635000228881836,13.545000076293945,14.46500015258789,38446000.0,-0.03703704183775336,2.4330701093045537,-0.21071425408734426,29.855472272030966,27.729738727032668,0.20654635565416335,2.5285006051047745,4.54339470384096,6.920556017533087,22.80128734879026,1.1700000762939453,-2.107243778280175,-1.9314999103546135,-6.456621532161094,2.593621711451867,-4.194060721257856,0.3310609005486267,0.9243120223615886,75.40652305468856,56.94120604260499,2.2625608109032407,5,-0.12750005722045898,2.0749993324279785,5.367499828338623,5.440000057220459,0.439999580383299,3,0.08927313595707509,1.4144745221431327,14.71500015258789,-1.2337648397415255,12.399999618530273,-3.4615503119624105,13.225000381469727,0.08927313595707509
2623,2002-05-10,13.399999618530273,14.515000343322756,13.260000228881836,14.289999961853027,37510600.0,-0.05434018727013723,-1.145300949681011,3.0169495360941387,30.81585597698023,27.308024131205983,0.7540677878717581,3.1069244925966935,5.3189785517456585,7.536789516810732,23.69157460029685,1.2550001144409197,-2.269233646324974,-2.4787503719329838,-7.07841716465094,2.1209164207849724,-4.778583768291963,-0.17891697557400477,1.375,44.105691923657986,23.402777582060335,2.299833396358978,5,0.44500017166137695,2.8449997901916504,6.000000476837158,6.0700001716613805,1.0399999618530273,4,0.17500002490940458,2.4330701093045537,14.170000076293945,1.4144745221431327,14.71500015258789,-1.2337648397415255,12.399999618530273,0.17500002490940458
2624,2002-05-13,14.545000076293945,14.625,13.619999885559082,14.300000190734865,34209600.0,0.08544779778801637,3.9629668003381426,-0.27528066409996016,42.46183483967721,27.940869856219546,-0.44826202730873277,1.7728306187178902,4.149138014518343,6.261641039914132,24.760365500351472,1.2250003814697266,-2.3839546887243905,-1.1559998989105225,-5.668169957871271,3.356170160050226,-3.4120849283908967,1.1000851305698518,-2.2300004959106445,90.6504252573273,65.25249749033742,2.2560850294803747,5,-0.7875003814697266,1.6999993324279785,4.736249923706055,4.924999713897709,-0.48000049591064453,0,0.07631486083567451,-1.145300949681011,13.399999618530273,2.4330701093045537,14.170000076293945,1.4144745221431327,14.71500015258789,0.07631486083567451
2625,2002-05-14,15.34000015258789,15.619999885559082,14.975000381469727,15.265000343322756,36657600.0,0.0546579630198607,1.031496819830441,0.30612181346121153,43.93305465301605,28.677422652819466,-1.3438195176291998,0.6595968797622014,3.2912787317773002,5.33915587263985,26.379143384421656,1.0749998092651367,-2.3637111943514277,-0.13749985694885325,-4.214544010916008,3.9395442970182994,-2.1760219339324287,1.9010222200347222,-2.978800563812255,89.55224995943325,61.37837124888185,2.0385220769835763,5,-1.3725004196166992,0.9049992561340332,3.8625001907348633,4.129999637603763,-2.1750001907348633,1,0.07561928525903006,3.9629668003381426,14.545000076293945,-1.145300949681011,13.399999618530273,2.4330701093045537,14.170000076293945,0.07561928525903006
2626,2002-05-15,16.03499984741211,16.620000839233402,14.90999984741211,15.050000190734865,43400200.0,0.04530636818194367,-1.7035581466004404,13.133362155564038,49.250336797294736,30.676744327998478,-2.0778262217649353,-0.35816885107722385,2.5403609295648053,4.529956538053355,27.462225041535284,1.7100009918212926,-2.262815010534281,0.7507498264312744,-2.772444448648489,4.273944101511038,-1.0108473111086056,2.512346963971156,-3.543448246765136,82.5892593584951,50.52677363035594,1.7615971375398816,5,-1.567499637603758,0.20999956130981445,3.1312503814697266,3.4349999427795446,-2.97499942779541,2,0.00997816332614021,1.031496819830441,15.34000015258789,3.9629668003381426,14.545000076293945,-1.145300949681011,13.399999618530273,0.00997816332614021
2627,2002-05-16,16.170000076293945,16.274999618530273,15.625,15.920000076293945,28697800.0,0.008419097609384973,1.8260909226610054,0.2538071950637418,54.115928308605795,33.66818286476447,-2.1303781861887217,-0.7713559532877454,2.3322887280499955,4.302097613409401,29.15501195361533,0.6499996185302734,-2.2105530745632933,1.0372500896453865,-2.0046907417826993,4.079190921073472,-0.48372032606865645,2.5582205053594294,-3.430741521331786,86.60712258345775,48.53656201987936,1.520970415714043,5,-1.702499866485594,0.07499933242797852,2.9962501525878906,3.2999997138977086,-2.770000457763672,3,-0.075139155649674,-1.7035581466004404,16.03499984741211,1.031496819830441,15.34000015258789,3.9629668003381426,14.545000076293945,-0.075139155649674
2628,2002-05-17,16.245000839233402,16.979999542236328,15.71500015258789,16.75,31691000.0,0.004638266084451725,1.621765160484408,-2.019996643066392,58.4935101119668,38.79524809004344,-1.9696395106287898,-1.0900854389935404,2.159563705328633,4.1302986212541875,30.698133867924916,1.2649993896484375,-2.149325852847097,1.231500768661503,-1.391298396055472,3.8542999333784778,-0.07989881369698537,2.5429003510199912,-3.2728977472149676,78.12503636593291,34.96885783996164,1.3113995823584874,5,-1.5975012779235875,-1.4305114781620887e-06,2.8412494659423793,3.224998950958252,-3.0650005340576225,4,-0.10064642031950266,1.8260909226610054,16.170000076293945,-1.7035581466004404,16.03499984741211,1.031496819830441,15.34000015258789,-0.10064642031950266
2629,2002-05-20,15.94499969482422,16.174999237060547,15.6899995803833,15.920000076293945,19849600.0,-0.018467290176104267,1.0000039326881103,-0.0495042773780561,54.574296293531866,43.6987205645103,-1.389334458059217,-0.9631149026209673,2.31829893117237,4.329736486947466,31.248518699519252,0.5550012588501012,-1.962815328139186,1.0099996089935317,-1.3813248943835266,3.40132411237059,-0.18566264269499833,2.20566186068206,-2.6522648867883554,50.000000000000085,4.9679633496441795,1.195662251688529,5,-0.9850001335144061,0.2999997138977033,3.092500209808348,3.3225007057189924,-2.404999732971193,0,-0.09438696414208436,1.621765160484408,16.245000839233402,1.8260909226610054,16.170000076293945,-1.7035581466004404,16.03499984741211,-0.09438696414208436
2630,2002-05-21,16.309999465942386,16.729999542236328,16.139999389648438,16.334999084472653,33245600.0,0.022891174543994808,-2.2328795756799833,-0.9999999999996447,57.372785790476364,46.76367500484223,-1.2755068176014461,-1.3845299166702674,1.8157797806872367,3.861362989871676,30.950136068629185,0.7849998474121076,-1.625364767834565,1.3657494068145795,-1.046297919316629,3.7777967329457898,0.1597257437489752,2.5717730698801837,-2.7222834791704837,67.63284178402562,19.23174724010508,1.206023663065605,5,-1.1899995803833043,-0.06500005722046254,2.6187505722045863,2.6350007057189906,-2.5799999237060582,1,-0.13764561367687145,1.0000039326881103,15.94499969482422,1.621765160484408,16.245000839233402,1.8260909226610054,16.170000076293945,-0.13764561367687145
2631,2002-05-22,15.6850004196167,16.305000305175778,15.140000343322756,16.079999923706055,29454200.0,-0.03831999183266532,1.7573954880497415,15.800221255821993,57.67223298396145,49.85442619505672,-0.5570199305299521,-0.8802712327198776,2.3104088352924634,4.3656106163399855,30.62465988757194,1.1699991226196307,-1.1423195516813607,0.7887503623962395,-1.5166413780816157,3.0941421028740947,-0.36394550784268986,1.9414462326351671,-1.8259017484076434,29.6195822593694,-23.455395380246923,1.152695870238928,5,-0.5650005340576172,0.5599989891052246,3.376249313354492,3.247499942779541,-1.9400005340576172,2,-0.16066307875975527,-2.2328795756799833,16.309999465942386,1.0000039326881103,15.94499969482422,1.621765160484408,16.245000839233402,-0.16066307875975527
2632,2002-05-23,15.835000038146973,16.120000839233402,15.329999923706055,15.545000076293945,24982800.0,0.00956325243974332,-1.1944461737143712,-0.7341780403537532,63.51426599277255,53.48758286347808,-0.4984155209972112,-1.116248490951154,2.055045823224699,4.09769936807934,30.28159456925633,0.7900009155273473,-0.49865947342740924,0.9570000171661377,-1.310401554474545,3.2244015888068205,-0.1767007686542037,2.090700802986479,-1.7262292972557347,37.77173898959193,-19.67399666483039,1.1337007858203414,5,-0.5350003242492676,0.19749975204467773,3.2337493896484375,3.085000514984131,-2.619999885559082,3,-0.17524468657058534,1.7573954880497415,15.6850004196167,-2.2328795756799833,16.309999465942386,1.0000039326881103,15.94499969482422,-0.17524468657058534
2633,2002-05-24,15.505000114440918,15.729999542236328,15.425000190734865,15.609999656677244,11827800.0,-0.02083990671999214,-1.3018871998618242,-0.3620674346486306,62.568903475673984,55.721701600811066,0.18056861384672196,-0.8137956976230889,2.28254083801221,4.317050307022672,29.56642889970983,0.4099998474121076,-0.19201353049806258,0.6180000782012947,-1.658283701378835,2.8942838577814243,-0.5201418115887719,1.7561419679913595,-1.1665310694420725,22.955972013543295,-39.390286207923516,1.1381418897900648,5,0.4399995803833008,0.3699994087219256,3.563749313354492,3.4150004386901855,-3.1050004959106445,4,-0.13576268818921877,-1.1944461737143712,15.835000038146973,1.7573954880497415,15.6850004196167,-2.2328795756799833,16.309999465942386,-0.13576268818921877
2634,2002-05-28,15.704999923706055,15.90999984741211,15.204999923706055,15.710000038146973,20174000.0,0.012899052421087243,2.481483400169071,0.047620345140781915,69.56778968712936,58.57000549349032,0.18150631328970235,-0.9776808660729408,1.954939881284833,3.9940666376127893,28.343723994972237,0.7049999237060547,0.17873938169452508,0.7632498741149902,-1.5375241645616882,3.064023912791667,-0.38713714522334897,1.9136368934533294,-1.1552084389282111,35.53458270729674,-32.907428124323935,1.1503870193383385,5,0.23999977111816406,-0.5350003242492676,3.3637495040893555,3.215000629425049,-2.515000343322754,1,-0.160776799159285,-1.3018871998618242,15.505000114440918,-1.1944461737143712,15.835000038146973,1.7573954880497415,15.6850004196167,-0.160776799159285
2635,2002-05-29,15.56999969482422,15.699999809265135,15.204999923706055,15.225000381469727,20171800.0,-0.008596003154260234,-1.5714264482216989,-68.9982834255201,56.823618238085174,59.4114812091337,0.39399584919075714,-0.8475428316812348,1.930414818675155,4.004608277935381,27.054942597859526,0.5,0.610584910487475,0.6037496566772482,-1.7135988822324908,2.9210981955869872,-0.5549246127776204,1.7624239261321186,-0.8257915654496983,36.90981678810682,-27.04846505311683,1.1586742694548697,5,0.4900002479553205,-0.5849995613098162,3.4987497329711896,3.350000858306883,-1.2999992370605487,2,-0.13037891925238798,2.481483400169071,15.704999923706055,-1.3018871998618242,15.505000114440918,-1.1944461737143712,15.835000038146973,-0.13037891925238798
2636,2002-05-30,15.59000015258789,15.755000114440918,15.149999618530273,15.255000114440918,19351600.0,0.0012845509412771072,-1.2201811102847893,0.9710165359162706,62.369335026686244,60.328526400031535,0.3399872274307576,-0.8563159465677543,1.7586320846044075,3.871536214436908,25.54676377755082,0.6050004959106445,0.8247733503360166,0.5887501239776611,-1.7448373736835983,2.9223376216389205,-0.5780436248529668,1.7555438728082908,-0.6669287101844237,45.360822715117024,-16.44091232522122,1.1667937488306293,5,0.4699997901916504,-0.9425005912780762,2.891249656677246,3.330000400543213,-2.010000228881836,3,-0.11930728621851927,-1.5714264482216989,15.56999969482422,2.481483400169071,15.704999923706055,-1.3018871998618242,15.505000114440918,-0.11930728621851927
2637,2002-05-31,15.81999969482422,16.475000381469727,15.739999771118164,15.875,30388000.0,0.01475301731784473,-5.837210127570483,-0.1641799967546556,73.26922808878558,61.97027284190028,0.06159656611495379,-1.0117823455241162,1.4220101469704485,3.554281843700023,23.59672101461528,0.8850002288818359,0.9812236621254531,0.7384996891021753,-1.5916282209060117,3.0686275991103606,-0.4265642659019182,1.9035636441062689,-0.7323740044341243,50.56601437780177,-12.917547820603964,1.1650639550040929,5,0.11500024795532049,-1.172500133514406,2.5337505340576154,3.100000858306883,-2.054999351501465,4,-0.13116307517654435,-1.2201811102847893,15.59000015258789,-1.5714264482216989,15.56999969482422,2.481483400169071,15.704999923706055,-0.13116307517654435
2638,2002-06-03,15.585000038146973,16.555000305175778,15.510000228881836,16.229999542236328,25463200.0,-0.01485459299687164,-1.6289339108967218,11.727198640588533,62.12121178439132,62.808819007551335,0.2158260123236726,-0.6390335927400024,1.5203127682942892,3.691870610522219,21.103240106779488,1.0450000762939418,1.014223713562668,0.3952500343322747,-1.8075556116405735,2.5980556803051247,-0.7061527886541512,1.4966528573186988,-0.4350004196166992,30.960868827422445,-27.884744178126,1.1014028229864248,6,0.34999990463256836,-0.9375004768371582,2.53125,3.335000514984131,-2.380000114440918,0,-0.15206928968611477,-5.837210127570483,15.81999969482422,-1.2201811102847893,15.59000015258789,-1.5714264482216989,15.56999969482422,-0.15206928968611477
2639,2002-06-04,16.219999313354492,16.325000762939453,15.31999969482422,15.31999969482422,29882800.0,0.040744258816378,-1.2333366535342174,-1.3953493186028707,60.65374503130959,63.17337003431057,-0.4202567720340866,-1.094253453269502,0.7741314444609131,2.977971474254577,18.540697431188622,1.0050010681152326,0.9886606137121348,0.8804993629455566,-1.161241226916033,2.922239952807148,-0.1403709319852382,1.9013696578763515,-0.9235997009277348,76.15652469031073,20.319547244289396,1.0208702949307957,6,-0.3724989891052246,-1.5724997520446777,1.6962504386901855,2.590001106262207,-2.2649993896484375,1,-0.2355117050886112,-1.6289339108967218,15.585000038146973,-5.837210127570483,15.81999969482422,-1.2201811102847893,15.59000015258789,-0.2355117050886112
2640,2002-06-05,16.420000076293945,16.434999465942386,15.81999969482422,16.194999694824222,22340600.0,0.012330503785828562,3.823543491431742,0.2500005298192858,55.2957387158166,62.90931511562782,-0.6738785522658048,-1.030477121680434,0.4790992867920636,2.6956007259231285,15.434014855289051,0.6149997711181658,0.9100520107164343,0.8795001029968255,-0.6778353514706197,2.4368355574642706,0.10083237576310111,1.658167830230548,-1.1000003814697248,90.39144748006132,36.371255385004424,0.7786677272337228,6,-0.5675001144409197,-1.7725005149841309,0.9737496376037598,1.882500171661377,-2.364999771118166,2,-0.19671135693683062,-1.2333366535342174,16.219999313354492,-1.6289339108967218,15.585000038146973,-5.837210127570483,15.81999969482422,-0.19671135693683062
2641,2002-06-06,15.380000114440918,16.225000381469727,15.25,16.15999984741211,31421000.0,-0.06333739080516243,1.1428560948643112,-3.4666596024245027,41.29955981838177,60.441014429584385,0.3557144766846161,0.06524241539279885,1.4035760746729693,3.647783962802581,13.703820103006159,1.1700000762939453,0.8725621069905536,-0.19374985694885183,-1.7045770380171312,1.3170773241194276,-0.9491634474829915,0.5616637335852879,1.5999994277954102,9.961692263620394,-38.28673781003874,0.7554135905341396,6,0.4724998474121076,-0.7325005531311035,1.8174996376037598,2.9225001335144043,-0.6900005340576172,3,-0.07217162863575155,3.823543491431742,16.420000076293945,-1.2333366535342174,16.219999313354492,-1.6289339108967218,15.585000038146973,-0.07217162863575155
2642,2002-06-07,15.4350004196167,15.675000190734865,14.354999542236328,14.425000190734865,37571600.0,0.003576092637615824,-1.295650255750237,-1.2948725316026968,41.03981738400774,58.04889375273259,0.26597765620428504,0.11580956684454868,1.2635477873826737,3.499285710835075,12.153090403048267,1.320000648498537,0.7686663753253349,-0.20199956893920934,-1.5639695461347998,1.159970408256381,-0.8829845575370037,0.478985419658585,1.5103991317749035,49.09093194755842,4.430774323561792,0.6809849885977949,6,0.019999504089353692,-0.7875008583068848,1.6824994087219238,2.867499828338623,-0.5150003433227539,4,-0.1201814347574025,1.1428560948643112,15.380000114440918,3.823543491431742,16.420000076293945,-1.2333366535342174,16.219999313354492,-0.1201814347574025
2643,2002-06-10,15.744999885559082,16.149999618530273,14.899999618530273,15.380000114440918,33652400.0,0.02008418901941833,1.1276609559799882,0.36138583010248754,47.792495526886356,55.6294166238167,-0.0071495130042027455,-0.010014045525947424,0.8740768209545067,3.101431883139746,10.173878989067592,1.25,0.7106126880413886,-0.009250116348265891,-0.8729767481570434,0.8544765154605134,-0.4411134322526564,0.42261319955612286,1.0967836654663081,66.82694203402222,21.898649245440765,0.43186331590438937,6,-0.2899999618530291,-1.0975003242492676,0.867499828338623,2.4800004959106445,-0.7600002288818377,0,-0.12575417952542078,-1.295650255750237,15.4350004196167,1.1428560948643112,15.380000114440918,3.823543491431742,16.420000076293945,-0.12575417952542078
2644,2002-06-11,15.654999732971193,16.290000915527347,15.505000114440918,15.854999542236328,30480400.0,-0.0057161100820607436,-2.1400091934379595,-0.5479450265199962,42.303172632606156,54.01603377876347,0.0838276072363211,0.17645523923816597,0.8545188880050443,3.1105451596339204,8.161018709004841,0.7850008010864293,0.5765173634439744,-0.1547502517700181,-0.8084156772546311,0.49891517371459493,-0.4815829645123255,0.17208246097228752,1.0873124577026356,62.500011462432084,19.599183619955177,0.32683271274230646,6,-0.19999980926514027,-1.0075001716613787,0.35500001907348455,2.0600004196166974,-0.46999931335449396,1,-0.15649951140562224,1.1276609559799882,15.744999885559082,-1.295650255750237,15.4350004196167,1.1428560948643112,15.380000114440918,-0.15649951140562224
2645,2002-06-12,16.5,16.584999084472653,15.154999732971193,15.300000190734865,46934000.0,0.05397638335624766,1.0875933749470115,-6.000004768376174,59.10614172731646,53.65345674550017,-0.6876976701573554,-0.6083766841355995,-0.05911309460427461,2.174619542025866,7.238728122986126,1.4299993515014595,0.4927146209110429,0.6322500228881829,-0.05109669756902946,1.315596743345397,0.29057666265957494,0.973923383116789,0.14681968473632878,96.18838107978208,49.47570971719051,0.34167336022860684,6,-1.0300006866455096,-1.8525004386901855,-0.6675004959106445,1.2150001525878906,-1.505000114440918,2,-0.15424242886629969,-2.1400091934379595,15.654999732971193,1.1276609559799882,15.744999885559082,-1.295650255750237,15.4350004196167,-0.15424242886629969
2646,2002-06-13,16.194999694824222,17.0,16.180000305175778,16.280000686645508,42372200.0,-0.018484866980350123,-13.26089264093594,-0.07083417110985965,53.88768518119919,51.49995197799057,-0.321681382934484,-0.3064888335875118,0.16633232931038222,2.4045197326911243,7.042869935294966,0.8199996948242223,0.32051718768068227,0.3192497253418001,-0.3759841054892412,1.0144835561728414,-0.028367190073719684,0.6668666407573198,-1.8400001525878942,69.56521112074213,20.824276213560154,0.3476169154155205,6,-0.5174999237060582,-1.224999904632572,-0.8125000000000036,1.1250004768371547,-1.460000038146978,3,-0.1321395140459538,1.0875933749470115,16.5,-2.1400091934379595,15.654999732971193,1.1276609559799882,15.744999885559082,-0.1321395140459538
2647,2002-06-14,14.954999923706055,15.175000190734865,13.850000381469727,14.18000030517578,83128200.0,-0.07656682892772515,1.1810693709674853,-9.117536183103734,45.0360993274186,49.60160614943804,0.8746984993909521,0.8830958324281131,1.327491797903928,3.5897881028180407,7.441449805580744,2.3449993133544957,0.27636763315728885,-0.860000038146973,-1.6525042809616117,-0.06749579533233252,-1.2562521595542933,-0.46374791673965277,2.0450000762939453,35.07935479534752,-16.22412438229005,0.39625212140732013,6,0.4700002670288086,0.17500019073486328,0.42749977111816406,2.3650002479553223,-0.9449996948242188,4,-0.01771984919255576,-13.26089264093594,16.194999694824222,1.0875933749470115,16.5,-2.1400091934379595,15.654999732971193,-0.01771984919255576
2648,2002-06-17,14.609999656677244,15.095000267028807,14.454999923706055,15.029999732971193,42778400.0,-0.023069225596044962,1.3272691332679143,-0.5419358490658943,40.36939150215015,47.34778909064256,1.1922257484164582,1.1587343714063358,1.5991393735573407,3.8604103208805203,8.484005507023454,0.6400003433227521,0.18383020421011054,-1.1232502460479754,-2.0542104372093295,-0.19229005488662132,-1.5887303416286525,-0.6577701504672984,2.3900003433227557,24.126964039510522,-27.966143362018915,0.4654800955806774,6,0.815000534057619,0.5200004577636737,0.5337500572204608,2.7100005149841326,-0.05999946594237926,0,0.02121837282008565,1.1810693709674853,14.954999923706055,-13.26089264093594,16.194999694824222,1.0875933749470115,16.5,0.02121837282008565
2649,2002-06-18,14.4399995803833,14.835000038146973,14.385000228881836,14.510000228881836,26764400.0,-0.01163587134078048,-4.000015894629205,0.16666818043514647,40.122377083140535,45.66186002034521,1.2104741515293664,1.2756033752674405,1.6889140021841236,3.952931512391487,9.577831782985708,0.4499998092651367,5.577901216469172e-05,-1.2180003166198734,-2.306811336210494,-0.12918929702925297,-1.7624058264151827,-0.6735948068245623,2.4970004272460926,18.730135567091146,-33.826028681405376,0.5444055097953104,6,0.9850006103515625,0.8700003623962402,0.6050000190734863,2.880000591278076,-1.6149997711181658,1,0.037742388651750725,1.3272691332679143,14.609999656677244,1.1810693709674853,14.954999923706055,-13.26089264093594,16.194999694824222,0.037742388651750725
2650,2002-06-19,14.0649995803833,14.6899995803833,13.984999656677244,14.395000457763672,30120400.0,-0.025969529840529693,-1.8775464526287176,4.714254574188362,37.44855456720532,45.23397054799227,1.3592236973334728,1.5534354439250144,1.9957301654111852,4.228803874738254,10.823259073853158,0.7049999237060565,-0.09883816792935818,-1.480750322341919,-2.736617828709363,-0.22488281597447468,-2.108684075525641,-0.8528165691581968,2.810260434722899,6.825372220644539,-44.71426462762105,0.6279337531837224,6,1.3600006103515625,1.3600006103515625,0.9362499713897705,3.255000591278076,-1.0699996948242188,2,0.07963034999272112,-4.000015894629205,14.4399995803833,1.3272691332679143,14.609999656677244,1.1810693709674853,14.954999923706055,0.07963034999272112
2651,2002-06-20,13.164999961853027,13.949999809265135,13.104999542236328,13.8149995803833,43284200.0,-0.06398859903170695,-1.194804583578972,1.9696905768558308,30.31875627859165,44.04274153627937,2.1366779772076256,2.376823989978213,2.8108463940922856,5.028705196243635,11.967546271366533,0.9600000381469727,-0.26923833600145386,-2.254749917984009,-3.897775024529704,-0.6117248114383145,-3.0762624712568574,-1.4332373647111627,3.649754860580444,2.898570087899256,-46.74982368529936,0.821512553272847,6,1.8874998092651367,1.8874998092651367,1.9412496089935303,4.15500020980835,0.8999996185302734,3,0.13900493194141061,-1.8775464526287176,14.0649995803833,-4.000015894629205,14.4399995803833,1.3272691332679143,14.609999656677244,0.13900493194141061
2652,2002-06-21,13.0600004196167,13.875,12.869999885559082,13.600000381469727,59071600.0,-0.007975658377559869,-1.1847804115514708,0.8307696596407727,30.91459028045088,42.167418731119874,2.0890397492531445,2.3855778613030836,2.8386308425097226,5.049623348586884,13.21774371633877,1.005000114440918,-0.4451285899113415,-2.2209994792938232,-4.158644729830467,-0.2833542287571795,-3.189822104562147,-1.2521768540255014,3.606364191608886,8.539348381239929,-41.67707130705904,0.9688226252683221,6,1.8749995231628418,1.8749995231628418,2.2962493896484375,4.259999752044678,0.7299995422363281,4,0.12825414879348873,-1.194804583578972,13.164999961853027,-1.8775464526287176,14.0649995803833,-4.000015894629205,14.4399995803833,0.12825414879348873
2653,2002-06-24,13.399999618530273,13.854999542236328,12.675000190734865,12.920000076293945,42759400.0,0.02603362848311086,-1.4329900758810732,-0.8888881039717006,27.689874754790992,40.54371896691819,1.543764212895443,1.9813777309028549,2.406528079339399,4.6146110437732695,14.572226897193596,1.179999351501463,-0.47576760169286736,-1.7757502555847164,-3.8833886400903914,0.3318881289209603,-2.829569447837553,-0.7219310633318781,3.038583109155322,33.56479069496366,-12.818063555250497,1.0538191922528382,6,1.4375004768371582,1.4375004768371582,1.9562501907348633,3.9200005531311035,0.3400001525878906,0,0.04552243490425334,-1.1847804115514708,13.0600004196167,-1.194804583578972,13.164999961853027,-1.8775464526287176,14.0649995803833,0.04552243490425334
2654,2002-06-25,13.18000030517578,13.774999618530273,13.0,13.699999809265135,35010800.0,-0.01641785967294107,1.3134347266011308,-1.0833333333333333,24.447944259676248,36.6928081371804,1.5374427910032065,2.1107294381114574,2.522070123496629,4.742462856854624,15.814556331971469,0.7749996185302734,-0.5227340441192077,-1.8694995880126974,-4.139871339742411,0.40087216371701473,-3.0046854638775553,-0.7343137121478414,2.957495819553758,25.06204801029859,-15.10323305559394,1.1351858758648563,6,1.6574997901916522,1.6574997901916522,2.2662491798400897,4.1399998664855975,-0.375,1,0.10394536068569638,-1.4329900758810732,13.399999618530273,-1.1847804115514708,13.0600004196167,-1.194804583578972,13.164999961853027,0.10394536068569638
2655,2002-06-26,13.539999961853027,13.649999618530273,12.244999885559082,12.4399995803833,43684000.0,0.02731408561014037,1.128787966361298,-2.115387366370844,33.7455757751808,34.454795980956135,0.7972510349808335,1.6768210358159052,2.0045159269127133,4.304167465175542,17.26519750733938,1.4049997329711914,-0.6335266140594378,-1.407999944686889,-3.760419417480758,0.9444195281069803,-2.5842096810838235,-0.23179020828995434,2.3204964881569357,75.95308705229053,30.64672079944524,1.1762097363969342,6,0.1700000762939453,1.0824999809265137,2.062499523162842,3.7800002098083496,-0.7650003433227539,2,-0.05280651067963815,1.3134347266011308,13.18000030517578,-1.4329900758810732,13.399999618530273,-1.1847804115514708,13.0600004196167,-0.05280651067963815
2656,2002-06-27,13.729999542236328,13.949999809265135,13.024999618530273,13.80500030517578,33418400.0,0.014032465355878543,4.068497374128015,-0.0681824881180875,35.289027638465924,33.37178801551695,0.24677027651286387,1.4127632473007399,1.6530197672216786,4.049514668880555,18.70907821829198,0.9250001907348615,-0.7180614956532825,-1.1250003337860104,-3.5172816934881332,1.2672810259161125,-2.321141013637071,0.07114034606505193,1.7689472513285462,87.09675795465105,40.523020319495885,1.1961406798510617,6,-0.05999946594238281,0.8925004005432129,1.9525001049041748,3.590000629425049,-1.8549995422363281,3,-0.053532387558807626,1.128787966361298,13.539999961853027,1.3134347266011308,13.18000030517578,-1.4329900758810732,13.399999618530273,-0.053532387558807626
2657,2002-06-28,13.744999885559082,14.024999618530273,13.539999961853027,13.779999732971193,21931600.0,0.0010925232208938152,-1.1797752327395545,0.4666598850516598,31.818175512894896,32.42165290559969,0.04702671284683824,1.3010437099127081,1.4959339481470124,3.9771158629127683,20.85757775600765,0.4849996566772461,-0.9760299155116812,-1.0062499999999996,-3.4022946403017897,1.3897946403017922,-2.2042723201508956,0.1917723201508963,1.4285522172052136,84.26967556316352,38.59482255742074,1.1980223201508957,6,-0.2049999237060547,0.877500057220459,1.937499761581421,3.575000286102295,-1.1549997329711914,4,0.023281171152312652,4.068497374128015,13.729999542236328,1.128787966361298,13.539999961853027,1.3134347266011308,13.18000030517578,0.023281171152312652
2658,2002-07-01,13.21500015258789,13.994999885559082,13.204999923706055,13.625,23074000.0,-0.03855945706685859,-2.6744158194496195,11.714332425067525,29.461274947463593,31.237086001635586,0.4004472857961776,1.7332498462811756,1.8931357341262363,4.43974548951833,23.051809305975528,0.7899999618530273,-1.2223411211225432,-1.417749738693237,-3.873847245083205,1.0383477676967292,-2.64579849188822,-0.18970098549825387,1.6656967284558846,54.49440519913312,10.495578365590454,1.228048753194983,7,0.2524995803833008,1.4074997901916504,2.451249599456787,3.9424996376037598,-0.7100000381469727,0,0.04351114662322075,-1.1797752327395545,13.744999885559082,4.068497374128015,13.729999542236328,1.128787966361298,13.539999961853027,0.04351114662322075
2659,2002-07-02,12.399999618530273,12.854999542236328,12.119999885559082,12.75,37663800.0,-0.061672381736447845,1.6250012772436062,0.8536597847021279,15.313013447296669,28.777581432756847,1.0008973416393108,2.368843853224817,2.5990752124362437,5.193848282981438,25.374393391017904,1.0950002670288086,-1.3608431517500552,-2.041750288009643,-4.57116312744493,0.4876625514256432,-3.3064567077272873,-0.7770438682919991,2.2171275629650324,14.698150772676552,-21.7613741676653,1.2647064197176434,7,0.6725001335144043,2.1600003242492676,3.509999990463257,4.757500171661377,0.6200008392333984,1,0.1080645317589708,-2.6744158194496195,13.21500015258789,-1.1797752327395545,13.744999885559082,4.068497374128015,13.729999542236328,0.1080645317589708
2660,2002-07-03,13.1899995803833,13.31999969482422,12.260000228881836,12.260000228881836,26193400.0,0.06370967630293056,-1.2795703335298831,-2.657138108239192,26.505072371157354,28.35383877637526,0.08239008699212924,1.3960281963497803,1.7517561513513566,4.360099055760344,27.71975329247966,1.0599994659423846,-1.434670671361415,-1.0902503013610847,-3.4973417639116313,1.316841161189462,-2.293796032636358,0.11329542991418862,1.1274723255996584,56.16797085610929,22.90896963392747,1.203545731275273,7,-0.11749982833862305,1.3700003623962402,2.367500066757202,3.9675002098083496,-0.23999977111816584,2,-0.029188725356754985,1.6250012772436062,12.399999618530273,-2.6744158194496195,13.21500015258789,-1.1797752327395545,13.744999885559082,-0.029188725356754985
2661,2002-07-05,14.270000457763672,14.3100004196167,13.149999618530273,13.600000381469727,14726600.0,0.08188028140551218,2.0933354695638022,0.72043069192709,44.506819499317054,29.86408646736039,-0.9212634049674921,0.2409592444189581,0.609040349906671,3.2116876626207933,29.197133820514527,1.1600008010864258,-1.4763194814248486,0.04525055885314977,-2.305604771833398,2.3961058895396974,-1.1301771064901232,1.2206782241964227,-2.15000057220459,98.17351816901544,62.45371579116424,1.1754276653432734,7,-1.0550003051757812,0.28999948501586914,1.2524995803833008,2.8874993324279785,-1.3600006103515625,4,-0.1047652972162334,-1.2795703335298831,13.1899995803833,1.6250012772436062,12.399999618530273,-2.6744158194496195,13.21500015258789,-0.1047652972162334
2662,2002-07-08,13.579999923706055,14.449999809265135,13.43000030517578,14.199999809265135,27555200.0,-0.04835322438144829,-1.2173923409513239,-0.9253728581473643,42.17325308360785,31.47335072611782,-0.16734165402669987,0.8272771989422552,1.2413609125835734,3.8347980226634135,29.91623981141683,1.0199995040893555,-1.4876931590379723,-0.5519999504089359,-2.847529638086712,1.7435297372688403,-1.699764794247825,0.5957648934299531,-1.4162000274658197,62.660947894999275,24.422394638641144,1.1477648438388885,7,-0.2950000762939453,0.9800000190734863,1.773749828338623,3.5774998664855957,-0.4200000762939453,0,-0.1255522778560334,2.0933354695638022,14.270000457763672,-1.2795703335298831,13.1899995803833,1.6250012772436062,12.399999618530273,-0.1255522778560334
2663,2002-07-09,13.765000343322756,14.140000343322756,13.625,13.720000267028807,23528600.0,0.013623005939326527,-3.382970261671335,-0.07258078161316173,44.88249198378452,33.743856028796515,-0.32980429777075315,0.5126166202435893,1.027849218272097,3.5721270989012073,31.220601707506724,0.560000419616701,-1.3558439849435544,-0.2679995536804185,-2.43797740016535,1.901978292804511,-1.3529884769228833,0.8169893695620463,-1.5097524505615247,70.60088032737649,28.659726551894344,1.084988923242465,7,-0.4800004959106463,0.7949995994567853,1.526249408721922,3.3674998283386213,0.10999965667724432,1,-0.08536143562864817,-1.2173923409513239,13.579999923706055,2.0933354695638022,14.270000457763672,-1.2795703335298831,13.1899995803833,-0.08536143562864817
2664,2002-07-10,13.204999923706055,13.949999809265135,13.199999809265135,13.920000076293945,23689800.0,-0.04068292086083025,-1.0689644286244107,-15.888865341413572,43.65781939123788,34.845216430580635,0.2616282533538481,0.9271959470915903,1.5752933871751722,4.065181743794124,32.85742862398829,0.75,-1.2303918064666117,-0.705499982833862,-2.7636746387261795,1.3526746730584556,-1.7345873107800216,0.3235873451122977,-0.8619619542846682,43.15067926446007,-3.0988582319333773,1.0290873279461588,7,0.07999992370605469,1.3550000190734863,2.086249828338623,3.4524998664855957,1.0299997329711896,2,-0.05301020926236233,-3.382970261671335,13.765000343322756,-1.2173923409513239,13.579999923706055,2.0933354695638022,14.270000457763672,-0.05301020926236233
2665,2002-07-11,13.954999923706055,14.039999961853027,13.045000076293945,13.079999923706055,30485400.0,0.0567966682569665,-1.1058205436651785,-1.2237759626106395,55.95776733195158,37.141743063190155,-0.47306065598490044,-0.024501258093636125,0.8060414877739106,3.2730739895392382,34.3061860492449,0.994999885559082,-1.0870313038943493,0.17175002098083425,-1.4885614330180346,1.832061474979703,-0.6584057060186002,1.0019057479802687,-1.5276834806909179,64.76868472335642,12.497056633493628,0.8301557269994345,7,-0.6700000762939453,0.6050000190734863,1.2925000190734863,2.6524996757507324,0.5900001525878906,3,-0.06700103697987503,-1.0689644286244107,13.204999923706055,-3.382970261671335,13.765000343322756,-1.2173923409513239,13.579999923706055,-0.06700103697987503
2666,2002-07-12,14.05500030517578,14.385000228881836,13.640000343322756,14.045000076293945,29567800.0,0.007165917736756677,1.223880002163554,0.01142883300781047,57.50943201757005,39.99632711926517,-0.5834695651325141,-0.3088818390589605,0.6936794790929621,3.1317585654839473,36.15615318955141,0.7449998855590803,-0.8895152545504939,0.37875037193298233,-0.8457661550008542,1.6032668988668188,-0.23350789153393592,0.9910086353999006,-1.5467765275106427,71.88615094936426,13.50094246078092,0.6122582634669181,7,-0.7700004577636701,0.5049996376037615,1.1949994564056414,2.5224995613098162,0.8949995040893555,4,-0.07861974186537202,-1.1058205436651785,13.954999923706055,-1.0689644286244107,13.204999923706055,-3.382970261671335,13.765000343322756,-0.07861974186537202
2667,2002-07-15,14.6899995803833,14.744999885559082,13.44499969482422,13.84000015258789,31238000.0,0.04517959882033451,1.7083336230781192,84.99799732978813,59.3208075856236,43.314052967949614,-1.1961071202276212,-1.0168886169838984,0.07520305664774796,2.4699741376570756,36.216047639691695,1.3000001907348615,-0.7810796012362093,1.02699966430664,-0.14381372748168353,2.1978130560949634,0.4415929684124791,1.6124063602008007,-2.1041047614541633,96.76468756784412,33.78414075932207,0.5854066958941614,7,-1.2574996948242188,-0.12999963760375977,0.5600001811981201,1.7074999809265137,-0.044999122619628906,0,-0.12117084981732495,1.223880002163554,14.05500030517578,-1.1058205436651785,13.954999923706055,-1.0689644286244107,13.204999923706055,-0.12117084981732495
2668,2002-07-16,14.920000076293945,15.199999809265135,14.369999885559082,14.380000114440918,36736400.0,0.015656943667839318,-1.9642832206238665,0.6352945004370075,62.55410689460898,48.563063350984315,-1.29500253159188,-1.288537875690544,-0.1096321454788658,2.2414779899842756,36.09071802525007,0.8299999237060529,-0.6831310985826153,1.2415001392364502,0.011202368396336482,2.471797910076564,0.6263512538163933,1.856649024656507,-2.2045589533670107,87.00697133798981,18.43561842059127,0.6151488854200571,7,-1.190000057220459,-0.3600001335144043,0.13124966621398926,1.4749999046325684,-0.30500030517578125,1,-0.11796248122533604,1.7083336230781192,14.6899995803833,1.223880002163554,14.05500030517578,-1.1058205436651785,13.954999923706055,-0.11796248122533604
2669,2002-07-17,14.984999656677244,15.69499969482422,14.789999961853027,15.550000190734865,41099800.0,0.004356540217890226,1.116959573110604,-1.0462973592049953,60.88921800743505,52.38352397723739,-1.066960640731029,-1.3814411393885706,-0.12149353598143975,2.1767792787050144,35.72231515410407,0.9049997329711932,-0.559786612887132,1.2792497158050526,-0.04278726352171347,2.6012866951318188,0.6182312261416687,1.9402682054684366,-2.0707938388432545,73.20754187350595,5.339840670825183,0.6610184896633833,7,-0.6149997711181623,-0.4249997138977033,0.06625008583069025,1.2599997520446795,0.14000034332275568,2,-0.07407405286009694,-1.9642832206238665,14.920000076293945,1.7083336230781192,14.6899995803833,1.223880002163554,14.05500030517578,-0.07407405286009694
2670,2002-07-18,15.1850004196167,15.600000381469727,15.005000114440918,15.079999923706055,33492400.0,0.01334673123267871,-3.6666666666666665,-0.18584141001880222,60.94808239799386,54.21033096597927,-1.0663481761917755,-1.573928156427991,-0.23834017883495306,1.9526181676415248,35.081915036463684,0.6150007247924822,-0.3533960374769105,1.423250436782837,-0.04918864327182959,2.8956895168375034,0.6870308967555037,2.15946997681017,-1.9927152140836863,77.33336554633239,11.406516150726233,0.7362195400273337,7,-0.8150005340576172,-0.6250004768371582,-0.13375067710876465,1.0599989891052246,-0.44500064849853516,3,-0.06256178707194493,1.116959573110604,14.984999656677244,-1.9642832206238665,14.920000076293945,1.7083336230781192,14.6899995803833,-0.06256178707194493
2671,2002-07-19,14.994999885559082,15.395000457763672,14.779999732971193,14.949999809265135,26307000.0,-0.012512382535871724,-2.194807060653671,0.42857013106149683,59.16421815806151,56.098215974251886,-0.852322131532878,-1.3067994096212807,-0.040309694236640325,2.1262094990115727,33.977162779218766,0.6150007247924787,0.034115194770286905,1.1417499065399177,-0.40034127516149454,2.68384108824133,0.3707043156892116,1.9127954973906238,-1.552443231096948,68.88889736599384,5.064086079153647,0.771045590850706,7,-0.625,-0.434999942779541,0.06374955177307129,1.2499995231628418,-0.04500007629394709,4,-0.03000999084358169,-3.6666666666666665,15.1850004196167,1.116959573110604,14.984999656677244,-1.9642832206238665,14.920000076293945,-0.03000999084358169
2672,2002-07-22,14.734999656677244,15.385000228881836,14.420000076293945,14.890000343322756,37770000.0,-0.01733912843388752,-1.4585995927749134,-3.4444538634340125,61.60304255408675,57.95605492650769,-0.4595859492908385,-0.9643195047957018,0.24243448945393808,2.3777023424165886,32.807364499988424,0.9650001525878906,0.31229418436320344,0.7979997158050516,-0.7446344816217945,2.3406339132318976,0.026682617091628558,1.5693168145184746,-1.0671986981789008,27.547156502656083,-35.910541672228604,0.7713170987134231,7,-0.3649997711181623,-0.8274998664855939,0.5887501239776629,1.5099997520446795,-0.444999694824217,0,0.014591120298429239,-2.194807060653671,14.994999885559082,-3.6666666666666665,15.1850004196167,1.116959573110604,14.984999656677244,0.014591120298429239
2673,2002-07-23,14.010000228881836,14.875,13.979999542236328,14.670000076293945,32794600.0,-0.049202541207177486,-1.4861081676768533,4.258044668676455,62.46129944120025,60.04533048761462,0.339526295091682,-0.20161405151935696,1.0070454604467436,3.0924469211325842,31.609253954852235,0.8950004577636719,0.35859207560648443,0.04250025749206543,-1.4794116928767949,1.5644122078609257,-0.7184557176923647,0.8034562326764956,-0.13947939675090382,1.7493110190245478,-65.07224856549415,0.7609559751844297,7,0.3599996566772461,-0.10250043869018555,1.2674999237060547,2.234999179840088,-0.35500049591064275,1,0.04532478361940151,-1.4585995927749134,14.734999656677244,-2.194807060653671,14.994999885559082,-3.6666666666666665,15.1850004196167,0.04532478361940151
2674,2002-07-24,14.550000190734865,14.59000015258789,13.460000038146973,13.90999984741211,42608800.0,0.03854389386374257,2.138888042650419,-0.969697714071037,60.9500803174613,60.60003193044903,0.01159822990625159,-0.6679612625038995,0.4768361583228522,2.5235127423735992,30.50026848214763,1.130000114440918,0.49686962474592633,0.5140002250671412,-0.9817714802927338,2.009771930427016,-0.2338856276127963,1.2618860777470786,1.1449995040893555,50.934578398032485,-16.522645437442506,0.7478858526799371,7,0.01999950408935547,-0.6425004005432147,0.7274999618530256,1.6949992179870588,-0.3600006103515643,2,0.004467325053692406,-1.4861081676768533,14.010000228881836,-1.4585995927749134,14.734999656677244,-2.194807060653671,14.994999885559082,0.004467325053692406
2675,2002-07-25,12.824999809265135,13.68000030517578,12.600000381469727,13.385000228881836,60369200.0,-0.11855672569462739,-1.138615245014212,-0.8750001862644153,39.46024695912948,58.59456692395564,1.7427166888487147,1.054807113193709,2.1661552568383424,4.186102020612525,29.151851924964806,1.9499998092651385,0.5647273958262904,-1.1752501487731948,-2.752875001668741,0.40237470412235155,-1.964062575220968,-0.3864377223254216,2.825299892425541,8.05006875326273,-53.22820419006447,0.7888124264477729,7,1.3225002288818377,1.0824999809265154,2.542500257492067,3.419999599456789,1.0299997329711932,3,0.1793372495080492,2.138888042650419,14.550000190734865,-1.4861081676768533,14.010000228881836,-1.4585995927749134,14.734999656677244,0.1793372495080492
2676,2002-07-26,12.994999885559082,13.829999923706055,12.770000457763672,13.800000190734865,46448200.0,0.0132553667697628,1.4508664657151236,1.437499467816069,45.38279511845355,57.04589887204786,1.5718387171958952,0.8716071372502014,1.9393082972446258,3.9541255957349684,28.076464073538045,1.0599994659423828,0.6966516414305595,-0.968500089645385,-2.605747910932049,0.6687477316412789,-1.787124000288717,-0.14987617900205308,2.5332878433227553,14.183106848511995,-44.98203918144613,0.8186239106433321,7,1.1525001525878906,0.9124999046325684,2.4300003051757812,3.249999523162842,0.4499998092651385,4,0.13428240868999497,-1.138615245014212,12.824999809265135,2.138888042650419,14.550000190734865,-1.4861081676768533,14.010000228881836,0.13428240868999497
2677,2002-07-29,14.0649995803833,14.130000114440918,13.350000381469727,13.574999809265135,32944400.0,0.08233933853383668,1.5161247650426537,-0.6086951370921128,52.07755669209797,55.88183773843552,0.4513205651771681,-0.1825491741776819,0.8193710227444662,2.819040254950071,26.908847954224424,1.135000228881836,0.7024680220465829,0.08549962043762172,-1.5490096041442065,1.72000884501945,-0.7317549918532933,0.9027542327285367,1.3461566546020514,64.39557998080076,6.401158379407619,0.8172546122909146,7,0.08250045776367188,-0.1574997901916504,0.9875001907348633,2.179999828338623,-0.5049991607666016,0,0.06292216532421091,1.4508664657151236,12.994999885559082,-1.138615245014212,12.824999809265135,2.138888042650419,14.550000190734865,0.06292216532421091
2678,2002-07-30,13.789999961853027,13.96500015258789,13.3100004196167,13.9399995803833,36436800.0,-0.0195520530916915,5.549972343550325,-0.3061218134612155,54.217736140954024,55.140561975493185,0.6137112811905716,0.14518017075686274,1.0377900686123542,3.014798847077465,25.49250263026068,0.7549991607666016,0.6830713615252613,-0.2182499885559075,-1.815953338907935,1.37945336179612,-1.0171016637319212,0.5806016866201062,1.5087100389916994,59.79898076644753,-0.07005578194409168,0.7988516751760136,7,0.3100004196166992,0.11749982833862305,1.1449999809265137,2.4549994468688965,-0.4099998474121094,1,0.036258158185869416,1.5161247650426537,14.0649995803833,1.4508664657151236,12.994999885559082,-1.138615245014212,12.824999809265135,0.036258158185869416
2679,2002-07-31,13.739999771118164,13.75,13.375,13.6899995803833,19353000.0,-0.0036258296499765974,9.714186455225406,-0.33333545261498165,48.275861014103675,53.73253737728316,0.5235979754385607,0.3169682176236339,1.03913352448361,2.9656215518236593,23.432354694873545,0.41499996185302734,0.5934130510279072,-0.3352501869201667,-1.7510129523545022,1.0805125785141687,-1.0431315696373353,0.3726311957970019,1.450761844951563,74.50977703339917,14.630116975445375,0.7078813827171679,7,0.25750064849853516,0.16750001907348633,1.0975003242492676,2.5049996376037598,0.48999977111816406,2,-0.006186320201085005,5.549972343550325,13.789999961853027,1.5161247650426537,14.0649995803833,1.4508664657151236,12.994999885559082,-0.006186320201085005
2680,2002-08-01,12.80500030517578,13.18000030517578,12.524999618530273,12.875,39902600.0,-0.06804945280332375,-1.0793637337951274,-1.3999885559518943,41.15982988715619,51.73204979162701,1.2130568567227975,1.2876648711981993,1.901841449786298,3.7961972039513388,22.13924922544282,1.2150001525878906,0.4255114667049167,-1.2509996891021746,-2.7266461818794134,0.22464680367506418,-1.9888229354907931,-0.5131764427135561,2.2821308615099483,17.445520257402748,-39.225226505021965,0.7378232463886191,8,1.1499996185302752,1.102499485015871,2.032499790191652,3.4399991035461444,2.125,3,0.10816081547828671,9.714186455225406,13.739999771118164,5.549972343550325,13.789999961853027,1.5161247650426537,14.0649995803833,0.10816081547828671
2681,2002-08-02,12.774999618530273,12.890000343322756,12.44499969482422,12.729999542236328,23451000.0,-0.002342888397541043,2.2363503953391177,-0.642861035422327,35.189484654549446,48.79721002501176,1.0002173764980977,1.2647663983384962,1.877860160169595,3.7290819152007053,22.018003106237988,0.44500064849853516,0.2552245221194962,-1.206250333786011,-2.7841699571239253,0.37166928955190315,-1.9952101454549673,-0.41729052211705486,2.1584036552661274,19.584560327950605,-30.692083601214286,0.7889598116689567,8,0.8850002288818359,1.132500171661377,1.3912503719329834,3.434999942779541,2.010000228881836,4,0.08454011396912309,-1.0793637337951274,12.80500030517578,9.714186455225406,13.739999771118164,5.549972343550325,13.789999961853027,0.08454011396912309
2682,2002-08-05,11.875,12.765000343322756,11.604999542236328,12.630000114440918,29918800.0,-0.07045007009039861,1.2634149336940812,-16.77775187555631,28.66152783031417,45.041679846024415,1.6224837314157714,2.1402121519493953,2.7074710609600885,4.538599723489849,22.2538648675208,1.1700000762939453,0.028544765613380818,-2.020999956130982,-3.8538367073147235,-0.18816320494724081,-2.937418331722853,-1.1045815805391115,2.859330987478627,11.440694404034527,-32.777464344942615,0.9164183755918706,8,1.2224998474121094,1.7749996185302734,2.271250009536743,4.3349995613098145,2.729999542236328,0,0.13221050061677642,2.2363503953391177,12.774999618530273,-1.0793637337951274,12.80500030517578,9.714186455225406,13.739999771118164,0.13221050061677642
2683,2002-08-06,12.59000015258789,13.045000076293945,12.050000190734865,12.074999809265135,30236600.0,0.06021053916529606,-2.522126104532926,-0.6821195566362482,34.617859616950085,42.11587754596763,0.7653595686211219,1.4046896260900859,1.9395778034987465,3.7407478527217357,22.35717498671987,1.1700000762939453,-0.17509228229441298,-1.247249794006347,-3.170846942947213,0.6763473549345189,-2.2090483684767808,-0.2854512195359131,1.8313976903665061,45.92076457543051,5.147756518419264,0.9617985744704332,8,0.2774996757507324,1.0599994659423828,1.4912497997283936,3.619999408721924,1.489999771118164,1,0.07704529430282991,1.2634149336940812,11.875,2.2363503953391177,12.774999618530273,-1.0793637337951274,12.80500030517578,0.07704529430282991
2684,2002-08-07,12.505000114440918,13.0,11.68000030517578,12.960000038146973,30726600.0,-0.006751392940174128,3.9345797058047656,-0.8834944085093587,32.52933325607786,41.34577602340633,0.5920283288000778,1.5120838845276605,1.9631589095899713,3.7290265348409903,22.255006416204942,1.3199996948242205,-0.39779294291112954,-1.2972498416900642,-3.293389431598319,0.6988897482181908,-2.295319636644191,-0.29918004673593757,1.6347578984416717,57.142865792960194,20.127236057410705,0.9980697949541272,8,0.3624997138977051,1.1449995040893555,1.5399997234344482,3.492499828338623,1.7849998474121094,2,0.06997201055516511,-2.522126104532926,12.59000015258789,1.2634149336940812,11.875,2.2363503953391177,12.774999618530273,0.06997201055516511
2685,2002-08-08,13.020000457763672,13.085000038146973,12.164999961853027,12.31999969482422,25655600.0,0.04118355366730664,1.2168678574957659,-1.5384634732195592,37.64853373317278,40.48641364726402,0.12024251907824635,0.973348226031483,1.3958097845940642,3.1055858758616814,21.99455053515889,0.9200000762939453,-0.5755632610618306,-0.7354995250701908,-2.760168102051921,1.2891690519115393,-1.7478338135610567,0.27683476342067515,0.8662817080542915,95.6081379321899,60.03731851855697,1.0123342884908653,8,-0.15250062942504883,0.6299991607666016,0.7962493896484375,2.7574992179870623,0.6449995040893555,3,0.0929338741882415,3.9345797058047656,12.505000114440918,-2.522126104532926,12.59000015258789,1.2634149336940812,11.875,0.0929338741882415
2686,2002-08-09,12.949999809265135,13.300000190734865,12.550000190734865,12.729999542236328,21595600.0,-0.005376393704870863,-1.5862114891651053,0.31428575321115243,38.565023846133556,38.985021108823524,0.2047167780520649,1.0080011657660393,1.4109241461121709,3.0709872310489867,22.049078162269332,0.75,-0.7957759423554602,-0.7502501487731958,-2.800650484685548,1.300150187139156,-1.7754503167293727,0.274950019182981,0.7081540941946649,79.35101784298627,40.99867029606614,1.0252001679561762,8,-0.16499996185302557,0.6999998092651385,0.8662500381469744,2.122499942779543,0.5299997329711932,4,0.15289579344194615,1.2168678574957659,13.020000457763672,3.9345797058047656,12.505000114440918,-2.522126104532926,12.59000015258789,0.15289579344194615
2687,2002-08-12,12.90999984741211,13.010000228881836,12.550000190734865,12.645000457763672,18501000.0,-0.003088800188584373,-1.0219785287003698,1.2045412181874238,42.27527913052773,37.65808144099839,0.07113055152912295,0.9568697937990063,1.3870266744988236,3.0276869191397875,22.555091513405305,0.4600000381469709,-0.7214371188482396,-0.7012501239776618,-2.7251152782705166,1.322615030315193,-1.71318270112409,0.3106824531687664,0.5428386199253428,75.92590303250788,31.582654807450396,1.0119325771464274,8,-0.2325000762939453,0.7399997711181641,0.9775002002716064,1.9775004386901855,0.08500003814697266,0,0.14523625268484075,-1.5862114891651053,12.949999809265135,1.2168678574957659,13.020000457763672,3.9345797058047656,12.505000114440918,0.14523625268484075
2688,2002-08-13,13.15999984741211,13.675000190734865,12.824999809265135,12.885000228881836,33673600.0,0.019364833691312144,-3.3037944121992706,1.0377367996775493,39.82430333262354,36.71901947638948,-0.31026010418656647,0.5989635569607259,1.0822927366060249,2.6825403153827043,23.277628155016473,0.8500003814697301,-0.7040249483181249,-0.363250112533569,-2.2986305631037567,1.5721303380366187,-1.3309403378186637,0.6044401127515258,-1.5550003051757812,74.18544496916448,29.408763595352333,0.9676902252850942,8,-0.5199999809265137,0.48999977111816406,0.7625000476837158,1.4000000953674316,-0.30000019073486506,1,0.109802409694433,-1.0219785287003698,12.90999984741211,-1.5862114891651053,12.949999809265135,1.2168678574957659,13.020000457763672,0.109802409694433
2689,2002-08-14,13.875,14.015000343322756,12.8100004196167,13.100000381469727,31037000.0,0.05433131921566803,1.2843593841525547,2.8181843402992115,59.02061919018641,38.70355162117062,-1.1220971191301103,-0.2144539410014925,0.2992674586044082,1.8859639435095215,24.426162299549365,1.2049999237060565,-0.8081261738685868,0.40725002288818324,-1.4117997014416588,2.2262997472180253,-0.5022748392767387,1.3167748850531051,-2.2286004447937007,92.43241543488047,41.23336316432303,0.9095248621649212,8,-1.065000057220459,-0.22500038146972656,0.047499895095825195,0.684999942779541,0.16499996185302734,2,0.014774769276111988,-3.3037944121992706,13.15999984741211,-1.0219785287003698,12.90999984741211,-1.5862114891651053,12.949999809265135,0.014774769276111988
2690,2002-08-15,14.234999656677244,14.329999923706055,13.600000381469727,13.90999984741211,30105600.0,0.025945921201963484,1.8349477886807266,0.4193547990145748,60.316137470005266,41.49540193399904,-1.4057489945850339,-0.6843620647740831,-0.13242423556373772,1.4536368444594654,25.491302922927062,0.7299995422363281,-0.9085167610349814,0.8147497177124006,-0.8593295697928589,2.48882900521766,-0.02228992604022828,1.6517893614650294,-2.493856069946286,94.6629055460455,37.17955784909407,0.8370396437526295,8,-1.267499923706053,-0.5850000381469709,-0.3124997615814191,0.3250002861022967,-0.5149993896484375,3,0.0038637377240808846,1.2843593841525547,13.875,-3.3037944121992706,13.15999984741211,-1.0219785287003698,12.90999984741211,0.0038637377240808846
2691,2002-08-16,14.545000076293945,14.645000457763672,13.899999618530273,14.109999656677244,19193400.0,0.021777339451588107,1.3464549663811656,1.3384636151027016,54.571432463976095,44.374280226628144,-1.6072952828473817,-1.085455787419587,-0.4784651585064399,1.0691839258352864,26.251969945484767,0.7450008392333984,-0.9533217349251029,1.1472501277923577,-0.44795138891252506,2.7424516444972404,0.3496493694399163,1.944850886144799,-2.6485251093444813,95.22671271008714,37.02245790029451,0.7976007583524416,8,-1.3824996948242188,-0.8950004577636719,-0.6225001811981201,0.014999866485595703,-0.7749996185302734,4,-0.06050189823478791,1.8349477886807266,14.234999656677244,1.2843593841525547,13.875,-3.3037944121992706,13.15999984741211,-0.06050189823478791
2692,2002-08-19,14.949999809265135,15.0649995803833,14.390000343322756,14.494999885559082,19819800.0,0.02784460163951974,-1.0300759211934052,1.0459758271198323,60.78066558654502,47.28125866769425,-1.7100670556575928,-1.553153358421886,-0.9173154351258237,0.6072980397938998,26.572283480705966,0.6749992370605451,-0.8510887249027181,1.5414998531341535,-0.09403347496002112,3.177033181228328,0.7237331890870653,2.3592665171812417,-2.833642803050534,94.9002299815016,35.3734914661818,0.8177666640470873,8,-1.577499866485594,-1.3000001907348615,-1.0274999141693097,-0.3899998664855939,-0.7749996185302699,0,-0.098327778313267,1.3464549663811656,14.545000076293945,1.8349477886807266,14.234999656677244,1.2843593841525547,13.875,-0.098327778313267
2693,2002-08-20,14.645000457763672,14.829999923706055,14.470000267028807,14.765000343322756,19372000.0,-0.020401294675097104,1.8800082397775402,-0.26373605644076603,58.03017435569021,50.114685456540066,-1.2101732593305954,-1.2628912781033126,-0.6604024095889383,0.8548963808624457,26.50842478648256,0.4799995422363281,-0.7019163189981601,1.204750490188598,-0.5030072682766615,2.9125082486538574,0.3508716109559682,2.0586293694212277,-2.2337791941322003,81.37475481468262,22.76245991688924,0.8538788792326294,8,-1.0300006866455078,-0.9950008392333984,-0.6487505435943604,-0.08500051498413086,-0.25,1,-0.11266647460771395,-1.0300759211934052,14.949999809265135,1.3464549663811656,14.545000076293945,1.8349477886807266,14.234999656677244,-0.11266647460771395
2694,2002-08-21,14.614999771118164,14.795000076293945,13.975000381469727,14.479999542236328,28561800.0,-0.002048527532111044,2.3131244629570404,-1.1250029802350643,69.13318087990444,53.6129795839547,-0.9492132932202768,-1.294121593056019,-0.6769266775633529,0.8131667756457368,26.163599570158702,0.8199996948242188,-0.39764046182057555,1.1714998245239254,-0.5453733408518726,2.8883729898997235,0.3130632418360264,2.0299364072118244,-1.9384006758115095,69.2832726735379,5.237959585254671,0.8584365826878988,8,-0.807499885559082,-0.9650001525878906,-0.4699997901916504,-0.05499982833862305,-0.3099994659423846,2,-0.12008211713482964,1.8800082397775402,14.645000457763672,-1.0300759211934052,14.949999809265135,1.3464549663811656,14.545000076293945,-0.12008211713482964
2695,2002-08-22,15.125,15.34000015258789,14.609999656677244,14.765000343322756,22731400.0,0.0348956713560602,-1.1791026080817306,2.666659602424435,72.55278247699742,57.389397209606244,-1.2619228480967024,-1.7106843697599423,-1.2557259095630116,0.25019965775381436,25.019159357898364,0.7300004959106463,-0.15231018634287707,1.5665000438690182,-0.27922069279380857,3.412220780531845,0.6436396755376048,2.4893604122004316,-2.2095608561856803,85.06943938541012,14.76397618777851,0.9228603683314133,8,-1.179999828338623,-1.5225000381469727,-0.6600000858306885,-0.565000057220459,-1.3149995803833008,3,-0.0717355397121966,2.3131244629570404,14.614999771118164,1.8800082397775402,14.645000457763672,-1.0300759211934052,14.949999809265135,-0.0717355397121966
2696,2002-08-23,14.739999771118164,15.095000267028807,14.505000114440918,14.890000343322756,17544000.0,-0.025454560587228836,1.1071418231855152,-0.41666865349006094,80.51116925915682,61.63782944612058,-0.6663866193804235,-1.2524646532778618,-0.9355843307293696,0.5765025957717178,23.96840678622266,0.619999885559082,0.12880118773060545,1.0942498207092282,-0.8035556810853901,2.9920553225038464,0.14534706981191903,2.0431525716065373,-1.5336133062510164,56.043920726944485,-20.810823755210755,0.9489027508973091,8,-0.6649994850158691,-1.239999771118164,-0.27499985694885254,-0.17999982833862305,0.14500045776367188,4,-0.06919942468981333,-1.1791026080817306,15.125,2.3131244629570404,14.614999771118164,1.8800082397775402,14.645000457763672,-0.06919942468981333
2697,2002-08-26,14.949999809265135,15.114999771118164,14.425000190734865,14.94499969482422,16346400.0,0.014246949891983718,3.1194000108177864,-0.03333396911376155,78.16227707301752,65.89760430616435,-0.621990027269776,-1.46802983684376,-1.1693650302122425,0.31673342489284373,23.285958186803835,0.689999580383299,0.3526121160213336,1.2599998474121072,-0.7185189156174925,3.238518610441707,0.27074046589730827,2.249259228926906,-1.487579701871498,71.42854148588759,-8.953353030293712,0.9892593815147996,8,-0.87499952316284,-1.454999923706053,-0.4849998950958234,-0.3899998664855939,-0.5549993515014631,0,-0.07892972351545913,1.1071418231855152,14.739999771118164,-1.1791026080817306,15.125,2.3131244629570404,14.614999771118164,-0.07892972351545913
2698,2002-08-27,14.289999961853027,15.119999885559082,14.015000343322756,15.074999809265135,19649400.0,-0.04414714754732496,1.5257132393973174,-156.99637612065288,68.73031858917886,66.97645979494129,0.2404420729230896,-0.8101894512014223,-0.5301833143603716,0.9281296619381045,22.707411585655514,1.1049995422363263,0.5713721253672635,0.5749999999999993,-1.421394031056776,2.5713940310567747,-0.4231970155283875,1.573197015528386,-0.6022702490360796,23.076896205283845,-57.75593773139951,0.9981970155283876,8,0.18000030517578125,-0.817500114440918,-0.15125012397766113,0.26999998092651367,0.2600002288818377,1,-0.008047569728842019,3.1194000108177864,14.949999809265135,1.1071418231855152,14.739999771118164,-1.1791026080817306,15.125,-0.008047569728842019
2699,2002-08-28,13.654999732971193,14.420000076293945,13.600000381469727,14.149999618530273,18235800.0,-0.044436685134846665,-1.7107491168639963,0.6305732251935283,56.49947923733408,66.55238665797782,0.9397814917291321,-0.1917129408439937,0.08167124909351386,1.5086638083414368,22.260683499832083,0.8199996948242188,0.7515678632178915,-0.05575022697448517,-2.0522820694750674,1.940781615526097,-1.0540161482247754,0.9425156942758051,1.6850004196166974,3.160882685985801,-72.6716319740729,0.9982659212502909,8,0.8150005340576154,-0.1824998855590838,0.48375010490417303,0.9050002098083478,0.9750003814697248,2,0.05419265758062819,1.5257132393973174,14.289999961853027,3.1194000108177864,14.949999809265135,1.1071418231855152,14.739999771118164,0.05419265758062819
2700,2002-08-29,14.1899995803833,14.399999618530273,13.399999618530273,13.5,22263600.0,0.03917977721524979,-1.2471901443690911,-1.3939388684988827,61.58878208133438,67.33209217101763,0.4444676167881241,-0.6510095828471876,-0.45864551184635616,0.9306975207944603,21.183886397747198,1.0,0.9596343364119306,0.4099996566772468,-1.5499975910663437,2.3699969044208373,-0.5699989671945485,1.389998280549042,1.115200576782227,45.93022320965695,-28.24037690437266,0.9799986238717955,8,0.18000030517578125,-0.7174997329711914,0.04875016212463379,0.37000036239624023,0.5550003051757812,3,0.008104350119323422,-1.7107491168639963,13.654999732971193,1.5257132393973174,14.289999961853027,3.1194000108177864,14.949999809265135,0.008104350119323422
2701,2002-08-30,13.854999542236328,14.265000343322756,13.779999732971193,14.010000228881836,14370200.0,-0.02360817815738958,-2.1803286889962097,-0.2246388129097174,58.37023576786912,67.0642666356092,0.7501883749104117,-0.2434309364134144,-0.10395062348680284,1.2179518399236464,19.9893857027953,0.4850006103515625,0.9648859564050909,0.020999622344969993,-1.8810672916718296,1.9230665363617696,-0.9300338346634298,0.9720330793533698,1.3739925933837895,26.45347982951411,-45.53311324880919,0.9510334570084,8,0.5150003433227539,-0.38249969482421875,0.1725003719329834,0.7050004005432129,0.49500083923339844,4,-0.0032478617182520875,-1.2471901443690911,14.1899995803833,-1.7107491168639963,13.654999732971193,1.5257132393973174,14.289999961853027,-0.0032478617182520875
2702,2002-09-03,13.44499969482422,13.800000190734865,13.175000190734865,13.69499969482422,20643600.0,-0.029592194944665473,1.7173854453027495,1.6128960807235588,52.454778918426626,66.44477825369103,1.0328706206033775,0.3059039729312243,0.32477087219469425,1.5826062730973902,18.3711530214656,0.6799993515014631,0.9219790386197797,-0.46750020980834783,-2.1455456660346393,1.2105452464179436,-1.3065229379214944,0.37152251830479877,1.7108327401123038,13.881724753368518,-55.43796585033691,0.8390227281131459,9,0.8125004768371564,0.02750015258788885,0.582500219345091,1.1150002479553205,0.5100002288818342,1,0.10710305442490697,-2.1803286889962097,13.854999542236328,-1.2471901443690911,14.1899995803833,-1.7107491168639963,13.654999732971193,0.10710305442490697
2703,2002-09-04,13.5600004196167,13.81999969482422,13.125,13.404999732971193,26485000.0,0.008553419665509487,1.0592606825772632,-0.6200027465820241,46.97406794154242,63.98265459387302,0.8356553264910414,0.2817444358968473,0.21925324662405998,1.4139260799395537,17.099268367705086,0.6949996948242205,0.9028980634818424,-0.40099949836730886,-1.9706745498480096,1.1686755531133919,-1.1858370241076592,0.3838380273730415,1.4769820806677263,33.590764014593056,-31.450168313804376,0.7848375257403508,9,0.6724996566772461,-0.08750057220458984,0.4674994945526123,0.9999995231628418,1.3949995040893555,2,0.06157817199909621,1.7173854453027495,13.44499969482422,-2.1803286889962097,13.854999542236328,-1.2471901443690911,14.1899995803833,0.06157817199909621
2704,2002-09-05,13.380000114440918,13.6850004196167,13.125,13.335000038146973,21889600.0,-0.013274358377996953,-1.4086031649671444,0.29032178674706544,41.49254445164787,60.531517035500855,0.9186542309680235,0.5593360957339026,0.41393287321783667,1.5347432943544952,15.505477142427699,0.5600004196166992,0.8003214558763005,-0.6247498035430912,-2.067172691252594,0.8176730841664117,-1.3459612473978417,0.09646164031165938,1.5040237858207544,20.000014959601593,-39.588127035469086,0.7212114438547512,9,0.742499828338623,0.0924997329711914,0.6237499713897705,1.179999828338623,2.3050003051757812,3,0.0874439511425098,1.0592606825772632,13.5600004196167,1.7173854453027495,13.44499969482422,-2.1803286889962097,13.854999542236328,0.0874439511425098
2705,2002-09-06,14.229999542236328,14.699999809265135,13.625,13.625,36641000.0,0.06352760990472728,-2.553721066602767,13.444411477980758,47.169806793999165,56.82692120603889,-0.08007259653288656,-0.2059231070609009,-0.42281315026425403,0.6025988328809948,13.418859586857598,1.319999694824217,0.7495157672222028,0.16474967002868723,-1.2033511259497018,1.5328504660070763,-0.5193007279605073,0.8488000680178818,0.5133024460044098,70.15870959069512,14.455725401727754,0.6840503979891946,9,-0.10749959945678711,-0.7574996948242188,-0.2774994373321533,0.3300004005432129,2.145000457763672,4,0.02810966866283726,-1.4086031649671444,13.380000114440918,1.0592606825772632,13.5600004196167,1.7173854453027495,13.44499969482422,0.02810966866283726
2706,2002-09-09,14.93000030517578,15.045000076293945,14.18000030517578,14.25,34339400.0,0.04919190340532098,-1.1097563244912911,1.123968297004354,49.82935581270036,53.67881884378143,-0.8384605506903675,-0.7905114481349269,-1.107278373861325,-0.17774749187647565,11.4136792191919,0.8649997711181658,0.6574245929228315,0.7657504081726056,-0.5480279519723261,2.0795287683175374,0.10886122810013887,1.4226395882450724,-1.8050003051757795,94.0104288255997,41.47837395844542,0.6568891800724661,9,-0.8075003623962385,-1.45750045776367,-0.9987504482269269,-0.37000036239623846,2.739999771118166,0,-0.012391186593115,-2.553721066602767,14.229999542236328,-1.4086031649671444,13.380000114440918,1.0592606825772632,13.5600004196167,-0.012391186593115
2707,2002-09-10,14.78499984741211,15.020000457763672,14.475000381469727,14.725000381469727,32763200.0,-0.009712019745465317,1.0566013970410943,0.08823446914023517,51.228064246164315,51.73412391677981,-0.8038613160792565,-0.5247421454829855,-0.9485905654604849,-0.10357446469862097,9.30013641283686,0.5450000762939453,0.482096776819251,0.5269999504089355,-0.6725587901341026,1.7265586909519737,-0.0727794198625844,1.1267793206804555,-1.6215998458862302,86.45832195050231,36.022503597387484,0.5997793702715193,9,-0.6999998092651367,-1.3125,-1.0012500286102295,-0.22499990463256836,2.2950000762939453,1,-0.02942167537583862,-1.1097563244912911,14.93000030517578,-2.553721066602767,14.229999542236328,-1.4086031649671444,13.380000114440918,-0.02942167537583862
2708,2002-09-11,14.604999542236328,15.53499984741211,14.539999961853027,14.954999923706055,28566000.0,-0.012174521950183648,-3.145836810274261,-5.833391613949201,49.91452799171592,51.002462667266684,-0.6419916171140727,-0.24341551745343004,-0.7396262358264707,0.012933963187617081,8.301821150699066,0.994999885559082,0.2881529302386596,0.2747496604919437,-0.8154337143342705,1.364933035318158,-0.2703420269211634,0.8198413479050508,-1.4039675392150883,61.41077327559052,12.807183341182629,0.5450916874131073,9,-0.27499961853027344,-0.9974994659423828,-1.2312498092651367,-0.30249977111816406,3.3900012969970703,2,-0.04450528167772505,1.0566013970410943,14.78499984741211,-1.1097563244912911,14.93000030517578,-2.553721066602767,14.229999542236328,-0.04450528167772505
2709,2002-09-12,14.079999923706055,14.625,14.005000114440918,14.515000343322756,29638800.0,-0.035946568639870335,-1.1196575901874255,1.2428569871553885,41.091220995463324,48.72495587994768,-0.05628475989453818,0.3138193174529196,-0.16489203592099244,0.48854764235082726,7.497788183705813,0.619999885559082,0.08463052052049669,-0.2604999542236328,-1.3364226030070583,0.8154226945597927,-0.7984612786153455,0.2774613701680799,-0.7856092069091805,23.821987437461928,-19.335760599633808,0.5379613243917132,9,0.25,-0.4724998474121094,-0.8212502002716064,0.22249984741210938,4.020000457763672,3,0.06214488670037488,-3.145836810274261,14.604999542236328,1.0566013970410943,14.78499984741211,-1.1097563244912911,14.93000030517578,0.06214488670037488
2710,2002-09-13,14.289999961853027,14.425000190734865,13.949999809265135,14.024999618530273,22273400.0,0.014914775517391954,-1.2891586753347601,-0.6091956038944928,46.0456969103139,47.355562673552654,-0.28005921481564755,0.11399565061894634,-0.3471598110110161,0.25207575598200727,7.091310836226642,0.4750003814697301,-0.0390050524342449,-0.053249931335448863,-1.128318011181694,1.0218181485107962,-0.5907839712585723,0.48428410858767457,-0.9059848798315429,21.45111321166825,-19.24727615545423,0.5375340399231229,9,0.039999961853027344,-0.440000057220459,-1.031250238418579,0.012499809265136719,4.154999732971191,4,0.09762074608030846,-1.1196575901874255,14.079999923706055,-3.145836810274261,14.604999542236328,1.0566013970410943,14.78499984741211,0.09762074608030846
2711,2002-09-16,13.664999961853027,14.225000381469727,13.55500030517578,14.09000015258789,26239000.0,-0.04373687905307411,-1.0775212137252261,-1.6037722268806254,39.47584322441505,45.91345870755137,0.35219176856756285,0.7058787144254381,0.2640646935569926,0.8383978911739032,7.234872782715556,0.7349996566772479,-0.0616928608894689,-0.6342499256134033,-1.7459592647889455,0.47745941356213883,-1.1901045952011753,-0.07839525602563135,-0.19494548921591814,5.555539500428757,-29.964551888394546,0.5558546695877713,9,0.6649999618530273,0.377500057220459,-0.4062502384185791,0.6374998092651367,4.814999580383301,0,0.19831687125592112,-1.2891586753347601,14.289999961853027,-1.1196575901874255,14.079999923706055,-3.145836810274261,14.604999542236328,0.19831687125592112
2712,2002-09-17,13.479999542236328,14.024999618530273,13.399999618530273,13.949999809265135,27689800.0,-0.013538267115488,1.0161294043995157,1.1058824849375581,42.8063931728462,45.45038373325179,0.6064541574017888,0.8169913275204514,0.45510005860331226,0.990357388553532,7.8376710480302005,0.625,-0.16936477685121076,-0.7457503318786625,-1.8706048945042877,0.37910423074696276,-1.308177613191475,-0.18332305056584985,2.0550003051757812,3.747068624341697,-31.969472962809515,0.5624272813128125,9,0.8500003814697266,0.5625004768371582,-0.2624998092651367,0.8225002288818359,4.780000686645511,1,0.3108309107080649,-1.0775212137252261,13.664999961853027,-1.2891586753347601,14.289999961853027,-1.1196575901874255,14.079999923706055,0.3108309107080649
2713,2002-09-18,12.994999885559082,13.885000228881836,12.914999961853027,13.34000015258789,29700800.0,-0.035979204239407925,-2.841584345392432,0.7340427042941726,43.978105174934775,45.726557146950334,1.120737679289686,1.235377453720675,0.9346593208961274,1.4531317060416296,8.665875468536264,0.9700002670288086,-0.2511453529753176,-1.1482499599456784,-2.3805361430908967,0.08403622319953996,-1.7643930515182866,-0.5321068683730701,2.4972999572753913,4.678358007099575,-33.70398683172108,0.6161430915726092,9,1.2300000190734863,1.1775002479553223,0.16874980926513672,1.307499885559082,4.699999809265137,2,0.31435167942452225,1.0161294043995157,13.479999542236328,-1.0775212137252261,13.664999961853027,-1.2891586753347601,14.289999961853027,0.31435167942452225
2714,2002-09-19,12.859999656677244,13.875,12.550000190734865,12.649999618530273,36628400.0,-0.010388628708789649,-5.463431143365597,-0.6086952916167895,36.90945428822878,44.586517979642515,1.312211876541868,1.2987433208740562,1.0805915211352684,1.5763124537290487,9.204544701276586,1.324999809265135,-0.26679846797955875,-1.1955001831054712,-2.5318893213027707,0.1408889550918282,-1.8636947522041218,-0.5273056140068206,2.5292081909179718,16.533304850260226,-20.031162812347002,0.6681945690986499,9,1.182500362396242,1.182500362396242,0.28500008583069025,1.4425001144409197,5.400000572204595,3,0.3993002581372487,-2.841584345392432,12.994999885559082,1.0161294043995157,13.479999542236328,-1.0775212137252261,13.664999961853027,0.3993002581372487
2715,2002-09-20,14.039999961853027,14.05500030517578,13.375,13.595000267028807,65288800.0,0.09175741342754207,1.8631568803029408,2.119045780900204,51.56118442284215,44.778943380769384,0.11446281564718142,0.035088794733020734,-0.09871815329795552,0.38372975369742157,10.06594366883345,1.1950006484985352,-0.22285686291999873,0.03875012397766042,-1.1993081231562854,1.2768083711116063,-0.5802789995893125,0.6577792475446333,1.1788554263305677,88.95520008654236,49.00038636161584,0.6190291235669733,9,0.0025000572204589844,0.0025000572204589844,-0.8100001811981201,0.2624998092651367,3.6549997329711914,4,0.28917381984670976,-5.463431143365597,12.859999656677244,-2.841584345392432,12.994999885559082,1.0161294043995157,13.479999542236328,0.28917381984670976
2716,2002-09-23,13.720000267028807,13.949999809265135,13.619999885559082,13.729999542236328,26904600.0,-0.022792001117782457,-2.142855845341285,-0.02247029677508234,52.356473697638414,44.904322208710944,0.27353953305111744,0.2896026887934262,0.21504418275898907,0.6921922836507992,11.101019690526217,0.4200000762939453,-0.13346581299513716,-0.2302495956420909,-1.4233943981196138,0.962895206835432,-0.8268219968808523,0.3663228055966705,1.338723809307865,77.74086294528819,33.0633159875545,0.5965724012387612,9,0.3224997520446795,0.3224997520446795,-0.4112505912780744,0.5824995040893572,3.1249990463256854,0,0.3443877066934382,1.8631568803029408,14.039999961853027,-5.463431143365597,12.859999656677244,-2.841584345392432,12.994999885559082,0.3443877066934382
2717,2002-09-24,13.770000457763672,14.050000190734865,13.489999771118164,13.505000114440918,29343200.0,0.0036443286998342206,-2.7965997588344,-26.50195517405347,51.8197572511047,45.11601434864303,0.07199114707885457,0.15459330894790924,0.13878798248359558,0.6416063775716694,12.165872015019637,0.560000419616701,-0.13708888842487532,-0.12124943733215332,-1.2191367805368358,0.9766379058725292,-0.6701931089344946,0.42769423427018793,1.138200185436892,81.06313450228667,33.53806481746238,0.5489436716023413,9,-0.18250036239624023,0.27249956130981445,-0.3637504577636719,0.5324993133544922,3.0499992370605504,1,0.3420478524252415,-2.142855845341285,13.720000267028807,1.8631568803029408,14.039999961853027,-5.463431143365597,12.859999656677244,0.3420478524252415
2718,2002-09-25,14.175000190734865,14.395000457763672,13.899999618530273,14.119999885559082,34427000.0,0.029411744336061307,1.0,0.20754805252760025,56.63052514597818,46.84260369870024,-0.4474752800708437,-0.2734854003992826,-0.29571770762555083,0.2510639211005259,12.593921222702164,0.625,-0.20694286317137767,0.2895002841949488,-0.8007720433908023,1.3797726117806999,-0.2556358795979268,0.8346364479878243,0.5917084253177567,88.0758680114938,35.53777922376156,0.5451361637928751,9,-0.6875,-0.13250017166137873,-0.6637504100799578,0.127499580383299,3.085000038146971,2,0.2881834203301834,-2.7965997588344,13.770000457763672,-2.142855845341285,13.720000267028807,1.8631568803029408,14.039999961853027,0.2881834203301834
2719,2002-09-26,14.395000457763672,14.725000381469727,14.005000114440918,14.475000381469727,34016600.0,0.0155203008161231,1.4827598680640737,-1.4545359966707812,51.53775269250706,47.45283211894392,-0.690731525912879,-0.4587231112208965,-0.5453713097303794,0.05006058364653221,12.400606032738008,0.7200002670288086,-0.2787930651951065,0.47250051498413015,-0.6349266343336346,1.579927664301895,-0.08121305967475223,1.0262140896430125,-1.8450002670288068,75.55556811422613,24.2034678765704,0.5537135746588824,9,-0.757500171661377,-0.35250043869018555,-0.7625007629394531,-0.09250068664550781,3.4399986267089844,3,0.2292462057742246,1.0,14.175000190734865,-2.7965997588344,13.770000457763672,-2.142855845341285,13.720000267028807,0.2292462057742246
2720,2002-09-27,14.30500030517578,14.720000267028807,14.220000267028807,14.25,22914200.0,-0.006252181293912584,-7.695669480702301,-0.6875044703525992,43.42797203358218,47.89195754218471,-0.6687008460529604,-0.3791024242516077,-0.4931292982023425,0.17190008977152615,11.980795175935983,0.5,-0.33725330768777795,0.3767503261566141,-0.7376969000736722,1.4911975523869003,-0.18047328695852904,0.9339739392717572,-1.7115001106262167,65.99191346355792,19.20814646498019,0.5572236131151433,9,-0.6675000190734846,-0.26250028610229315,-0.5762505531311017,-0.002500534057615411,3.545000076293947,4,0.2764767451472949,1.4827598680640737,14.395000457763672,1.0,14.175000190734865,-2.7965997588344,13.770000457763672,0.2764767451472949
2721,2002-09-30,13.8100004196167,14.1899995803833,13.755000114440918,14.0,24364000.0,-0.034603276826214446,-1.8999945958489763,-3.4545186572341247,40.45054521957019,47.63019665848738,-0.1687114214860319,0.11842510350351532,-0.03629276446962493,0.6592202102671862,11.751375816531977,0.5500001907348615,-0.30804420792188125,-0.11599960327148473,-1.231250911368452,0.9992517048254825,-0.6736252573199675,0.441626050776998,-1.173870221328734,25.91097087858458,-15.199309786387289,0.5576256540484835,9,-0.1725001335144043,0.2324995994567871,-0.03625035285949707,0.49249935150146484,4.005000114440914,0,0.2813178245591501,-7.695669480702301,14.30500030517578,1.4827598680640737,14.395000457763672,1.0,14.175000190734865,0.2813178245591501
2722,2002-10-01,14.885000228881836,14.899999618530273,13.925000190734865,14.100000381469727,33711000.0,0.07784212719777561,1.3926406642733062,-4.1315872689216935,52.33333905537923,48.55855597853676,-1.1437281328381417,-0.8887275963756807,-1.1293693126337558,-0.4085841618332591,10.502767055231645,1.0899991989135742,-0.30650479916995366,0.8870001792907711,-0.2821309451008567,2.056131303682399,0.3024346170949581,1.4715657414865841,-2.207092626930235,98.69000907032122,57.66296870604364,0.5845655621958137,10,-1.1600003242492676,-0.8425002098083496,-1.0975000858306885,-0.5825004577636719,3.039999008178711,1,0.13167612054648203,-1.8999945958489763,13.8100004196167,-7.695669480702301,14.30500030517578,1.4827598680640737,14.395000457763672,0.13167612054648203
2723,2002-10-02,14.395000457763672,15.03499984741211,14.210000038146973,14.720000267028807,42211200.0,-0.03291903013662045,-1.3740979552967296,-0.41401257635470146,52.640406756074896,50.30643958607522,-0.48528699940782083,-0.3509580727629569,-0.6401403494127198,0.09812948300942992,9.152543681499841,0.8249998092651367,-0.21600118683894998,0.3552504062652595,-0.8076430294686734,1.5181438419991924,-0.22619631160170606,0.9366971241322251,-1.6282091751489247,50.00003725291076,6.515909836838929,0.5814467178669662,10,-0.1900005340576172,-0.35250043869018555,-0.6100003719329834,-0.09250068664550781,3.0749988555908203,2,0.16846121291734129,1.3926406642733062,14.885000228881836,-1.8999945958489763,13.8100004196167,-7.695669480702301,14.30500030517578,0.16846121291734129
2724,2002-10-03,14.550000190734865,14.925000190734865,14.454999923706055,14.505000114440918,30012600.0,0.010767608755968938,-5.482741837889057,-0.1384618544721545,52.19966358371132,50.37738171506068,-0.4194604611297752,-0.4361728779107956,-0.8115341483944878,-0.057367770400714946,7.729352558875072,0.5299997329711932,-0.13074842708913081,0.45175013542175435,-0.6889020921138407,1.5924023629573494,-0.11857597834604405,1.0220762491895528,-1.6471163942322757,62.10939391749388,15.183977095180715,0.5703261137677976,10,-0.28750038146972834,-0.5075001716613787,-0.5787501335144061,-0.9000005722045916,2.820000648498537,3,0.18625429571283725,-1.3740979552967296,14.395000457763672,1.3926406642733062,14.885000228881836,-1.8999945958489763,13.8100004196167,0.18625429571283725
2725,2002-10-04,14.630000114440918,14.9350004196167,14.43000030517578,14.789999961853027,30755400.0,0.00549827647129475,1.2444411477980837,-3.5555461365657903,58.99347804060359,51.11482664205681,-0.4547940358999387,-0.5108613873783234,-0.8517261159416414,-0.15009895427035502,7.754000597484614,0.5050001144409197,-0.00627140224496614,0.5117500305175788,-0.6524136241067033,1.675913685141861,-0.07033179679456225,1.09383185782972,-1.599189354883757,68.3593892608799,15.531716191354072,0.5820818273121409,10,-0.36750030517578125,-0.5875000953674316,-0.658750057220459,-0.9800004959106445,1.859999656677246,4,0.21907033116617414,-5.482741837889057,14.550000190734865,-1.3740979552967296,14.395000457763672,1.3926406642733062,14.885000228881836,0.21907033116617414
2726,2002-10-07,14.744999885559082,14.970000267028807,14.345000267028807,14.520000457763672,30279800.0,0.0078605447859601,-1.1739137645932816,-1.4062477648236893,61.94523657160598,52.23987989989029,-0.45718516813404975,-0.6750412767029559,-0.9302413187382683,-0.28838768125019065,8.168228958929824,0.625,0.18802133708339852,0.6359998226165775,-0.5036890965684986,1.7756887418016536,0.06615536302403946,1.2058442822091155,-1.5939377807306236,73.87386922973158,14.224894341726518,0.569844459592538,10,-0.34999990463256836,-0.7024998664855957,-0.8237500190734863,-1.0950002670288086,2.494999885559082,0,0.21057989284568324,1.2444411477980837,14.630000114440918,-5.482741837889057,14.550000190734865,-1.3740979552967296,14.395000457763672,0.21057989284568324
2727,2002-10-08,14.350000381469727,14.970000267028807,13.664999961853027,14.875,45208000.0,-0.026788708521877203,2.650349724968402,-2.33333757189663,63.01633779096002,52.94941463822161,0.03211685697679556,-0.33128704378066054,-0.5370895080500482,0.07863396131918066,8.942075498754795,1.3050003051757795,0.2006163588142318,0.2627502918243412,-0.83857672329464,1.3640773069433223,-0.2879132157351485,0.8134137993838308,-1.0859020120862493,50.0000348056349,-15.916527324384646,0.5506635075594906,10,-4.76837158203125e-07,-0.30750036239624023,-0.42875051498413086,-0.7000007629394531,3.215000152587887,1,0.2414634188485647,-1.1739137645932816,14.744999885559082,1.2444411477980837,14.630000114440918,-5.482741837889057,14.550000190734865,0.2414634188485647
2728,2002-10-09,13.954999923706055,14.399999618530273,13.899999618530273,14.03499984741211,31630600.0,-0.0275261635723536,-4.263143100938613,0.15238091778049853,60.01830217327838,53.89169791386287,0.43876976969115233,0.01319686992838598,-0.1396993629484573,0.4418780640586242,9.11493874980081,0.5,0.22513101326708274,-0.09975018501281774,-1.1747949878123656,0.9752946177867301,-0.6372725864125908,0.4377722163869553,-0.5846474656408596,22.222214102391742,-47.87798684119586,0.5375224013997737,10,0.39499998092651367,0.08750009536743164,-0.08999991416931152,-0.30500030517578125,5.145000457763672,2,0.2844857997175949,2.650349724968402,14.350000381469727,-1.1739137645932816,14.744999885559082,1.2444411477980837,14.630000114440918,0.2844857997175949
2729,2002-10-10,14.954999923706055,14.975000381469727,14.010000228881836,14.09000015258789,37961800.0,0.07165890401054398,1.1325954042416873,-10.812507450587702,58.65657666397256,55.583765095017355,-0.5290788537476736,-0.967493102320681,-1.124028415861348,-0.5795955736483691,9.607000039641006,1.0200004577636719,0.2798111319300993,0.856499814987183,-0.29160684009440985,2.004606470068776,0.28244648744638745,1.4305531425279785,-1.4847686222800451,98.47324798800263,29.487493169365962,0.5740533275407961,10,-0.6050000190734863,-0.9124999046325684,-1.1024999618530273,-1.3050003051757812,4.764999389648434,3,0.1681711402526831,-4.263143100938613,13.954999923706055,2.650349724968402,14.350000381469727,-1.1739137645932816,14.744999885559082,0.1681711402526831
2730,2002-10-11,15.6850004196167,15.880000114440918,15.149999618530273,15.19499969482422,43647400.0,0.04881313939383425,-1.5172392814568176,0.5664749762408223,67.25197768117303,58.56170203519545,-1.1652821634829067,-1.67342234624968,-1.799409755150755,-1.3328708002349963,10.399882853637202,0.9250001907348633,0.29195485745232475,1.5167502880096428,0.16773763048852075,2.865762945530765,0.8422439592490818,2.191256616770204,-2.120883005431523,91.19640264600473,22.354863047701528,0.6745063287605613,10,-0.9125003814697266,-1.4700002670288086,-1.887500524520874,-2.035000801086426,3.5099992752075195,4,0.10742750236138532,1.1325954042416873,14.954999923706055,-4.263143100938613,13.954999923706055,2.650349724968402,14.350000381469727,0.10742750236138532
2731,2002-10-14,16.375,16.450000762939453,15.329999923706055,15.4399995803833,33496200.0,0.043991046345165596,1.0645139741603067,1.9081612991749826,70.56037820606232,60.586928607493576,-1.623948965500972,-2.2661736237749412,-2.4246790350454113,-2.032389634334084,10.961316146218946,1.1200008392333984,0.3496252136256164,2.071249866485596,0.42370009398099384,3.7187996389901983,1.247474980233294,2.895024752737898,-2.625611969794365,97.30697517536817,28.7716457746687,0.8237748862523016,10,-1.3174996376037598,-1.8749995231628418,-2.577500104904175,-2.7250003814697266,2.1299991607666016,0,0.007022886785842175,-1.5172392814568176,15.6850004196167,1.1325954042416873,14.954999923706055,-4.263143100938613,13.954999923706055,0.007022886785842175
2732,2002-10-15,17.670000076293945,17.704999923706055,16.944999694824222,16.979999542236328,52726200.0,0.07908397412482104,-1.0000000000000093,0.7379681544319316,74.1868523346411,62.98097811622314,-2.774075479612298,-3.405791200780591,-3.6095520815570197,-3.3318703096368374,11.748207701734218,1.3299999237060547,0.5058394474136598,3.1567499160766594,0.9721740994625669,5.34132573269075,2.064462007769613,4.249037824383706,-3.6505507728149276,99.08016177122245,31.65269826208028,1.0922879083070456,10,-1.9850001335144043,-2.5425000190734863,-3.87250018119812,-4.020000457763672,1.9050006866455078,1,-0.024335048291973083,1.0645139741603067,16.375,-1.5172392814568176,15.6850004196167,1.1325954042416873,14.954999923706055,-0.024335048291973083
2733,2002-10-16,17.079999923706055,17.450000762939453,16.809999465942386,17.004999160766598,34709000.0,-0.03338993492022868,-1.7526928472399097,0.10869667375242043,67.67610078134751,64.70058224929383,-1.9703592149508982,-2.628843756769868,-2.9370602902233838,-2.7445579082282983,11.95404371773295,0.860000610351559,0.7252635599663311,2.3624997615814216,0.01762746994821285,4.70737205321463,1.1900636157648172,3.534935907398026,-2.618284545799792,83.08524894127946,15.99665719566893,1.1724361458166048,10,-1.3949999809265137,-1.9524998664855957,-3.3012499809265137,-3.4300003051757812,3.239999771118164,2,0.028395820405034522,-1.0000000000000093,17.670000076293945,1.0645139741603067,16.375,-1.5172392814568176,15.6850004196167,0.028395820405034522
2734,2002-10-17,17.9950008392334,18.200000762939453,17.709999084472656,17.809999465942386,40691400.0,0.053571482413028226,-1.5454491409547588,2.466659885051461,71.91211698706877,66.13598657667885,-2.620913308354213,-3.3090764942791893,-3.754496153008745,-3.66014660252854,11.981174473040232,1.1200008392333984,0.8254369851886096,3.0207506179809567,0.42152747461487294,5.61997376134704,1.721139046297914,4.320362189663999,-3.1440913158311616,93.27869354797356,24.975223765846422,1.2996115716830423,10,-2.062500476837158,-2.6200003623962402,-4.026250839233398,-4.345001220703125,2.344999313354492,3,0.06140591779396676,-1.7526928472399097,17.079999923706055,-1.0000000000000093,17.670000076293945,1.0645139741603067,16.375,0.06140591779396676
2735,2002-10-18,18.100000381469727,18.125,17.260000228881836,17.495000839233402,34668200.0,0.005834928443426479,1.6412255975399526,3.270243520217789,76.71232941788455,67.7767746707098,-2.4383482349801113,-3.2615361517635044,-3.7753014990473233,-3.762973754836054,12.05728115278393,0.8649997711181641,0.9783850276987103,2.9227501392364506,0.014897799021557745,5.830602479451345,1.468823969129005,4.376676309343898,-2.7802180845322795,96.51566716975465,21.905928418508083,1.453926170107447,10,-2.1675000190734863,-2.7249999046325684,-4.131250381469727,-4.450000762939453,2.8500003814697266,4,0.08950270153271767,-1.5454491409547588,17.9950008392334,-1.7526928472399097,17.079999923706055,-1.0000000000000093,17.670000076293945,0.08950270153271767
2736,2002-10-21,18.44499969482422,18.524999618530273,17.479999542236328,17.969999313354492,33349000.0,0.019060735142729213,2.2913376366306926,0.7851251915231734,74.3835605342876,69.03979941996842,-2.462238851984008,-3.4091914571011337,-4.028105116719182,-4.104091819837077,12.241578314439474,1.0450000762939453,1.151358757919768,3.0314994812011715,-0.13418670430957036,6.197185666711913,1.4486563884458015,4.614342573956542,-2.7219868126464917,95.33528183158835,22.78955772277432,1.5828430927553707,10,-2.2325000762939453,-2.9074997901916504,-4.354999780654907,-4.795000076293945,1.720001220703125,0,0.04066142653341731,1.6412255975399526,18.100000381469727,-1.5454491409547588,17.9950008392334,-1.7526928472399097,17.079999923706055,0.04066142653341731
2737,2002-10-22,18.479999542236328,18.549999237060547,17.924999237060547,18.084999084472656,25275600.0,0.0018975249656376647,1.3364492645118968,0.8315792432449797,79.83929506393729,71.24213196337496,-2.067174922278074,-3.2393192693180204,-3.9673121760254464,-4.138639930187569,12.293177531040051,0.625,1.29622203887938,2.8309993743896484,-0.5155015471692259,6.177500295948523,1.1577489136102095,4.504249835169086,-2.3086687822421936,95.97702850390402,19.729311750343513,1.6732504607794376,10,-2.1999998092651367,-2.929999828338623,-4.293749570846558,-4.829999923706055,2.375,1,0.0013527932440222656,2.2913376366306926,18.44499969482422,1.6412255975399526,18.100000381469727,-1.5454491409547588,17.9950008392334,0.0013527932440222656
2738,2002-10-23,18.26000022888184,18.395000457763672,17.639999389648438,18.25,37240000.0,-0.01190472504350859,4.392851547332784,0.025317005804136587,76.84515652751534,73.26308528154638,-1.3100584710066983,-2.8433716196199885,-3.6601609263045134,-3.915711304454394,12.763235138379386,0.8400001525878906,1.428879911461884,2.406750059127811,-1.057529591249594,5.8710297095052155,0.6746102339391093,4.138889884316512,-1.6605091430157515,77.51943944607032,-0.49533654004819994,1.7321398251887021,10,-1.4100008010864293,-2.7100005149841344,-4.073750257492069,-4.610000610351566,2.3500003814697195,2,0.0720153624082478,1.3364492645118968,18.479999542236328,2.2913376366306926,18.44499969482422,1.6412255975399526,18.100000381469727,0.0720153624082478
2739,2002-10-24,17.69499969482422,18.25,17.584999084472653,17.690000534057614,31911400.0,-0.030941978476208276,-5.18599575951652,0.4999046347512744,70.72346035106824,73.64880557820142,-0.35259430599159103,-2.1275477662370967,-3.0358270458215006,-3.361176297468596,13.73741588678662,0.6750011444091868,1.594099017603238,1.6767495632171645,-1.809370537635008,5.162869664069337,-0.06631048720891997,3.4198096136432508,-0.7444171417431278,33.720914759193356,-43.63501663723118,1.7430600504260858,10,-0.755000114440918,-2.1449999809265137,-3.4962496757507324,-4.045000076293945,3.64999961853027,3,0.14834699323378975,4.392851547332784,18.26000022888184,1.3364492645118968,18.479999542236328,2.2913376366306926,18.44499969482422,0.14834699323378975
2740,2002-10-25,18.26000022888184,18.325000762939453,17.770000457763672,17.80500030517578,27650400.0,0.03192995443921265,-1.1142884131211148,91.01526135056557,72.40280575958487,73.85351975081502,-0.5743140240898299,-2.5097327726921,-3.545311193340776,-3.936656598079848,14.787524925626819,0.6300010681152344,1.8475840383769047,2.0440001010894804,-1.4813972489519287,5.5693974511308895,0.28130142606877584,3.806698776110185,-1.0215226726844477,72.89728122526718,-4.696730534859896,1.7626986750207048,10,-0.5800008773803746,-2.297500610351566,-4.217500209808353,-4.610000610351566,2.1450004577636683,4,0.11391018059332314,-5.18599575951652,17.69499969482422,4.392851547332784,18.26000022888184,1.3364492645118968,18.479999542236328,0.11391018059332314
2741,2002-10-28,17.69499969482422,18.299999237060547,17.545000076293945,18.125,29605200.0,-0.030941978476208276,-1.0684921485120058,-0.9450557742369482,70.8671164819882,73.48466021163138,0.22084350786979812,-1.7273149032722017,-2.940208769755511,-3.3689218397160197,15.158123050168564,0.7549991607666016,2.0531895982741037,1.2847496032714858,-2.1080902230809713,4.677589429623943,-0.41167030990474274,2.9811695164477143,-0.22044823607145858,14.925347640674197,-63.42615176048509,1.6964199131762288,10,-0.015000343322753906,-1.6750001907348633,-3.6524996757507324,-4.045000076293945,2.2950000762939453,0,0.18395033197244537,-1.1142884131211148,18.26000022888184,-5.18599575951652,17.69499969482422,4.392851547332784,18.26000022888184,0.18395033197244537
2742,2002-10-29,16.844999313354492,17.075000762939453,16.020000457763672,16.875,56098000.0,-0.04803619079566024,3.9069529153452063,0.06976898919465588,67.0602064530076,73.41622750848249,1.0521561047970351,-0.7620164316975888,-2.072213112800746,-2.5219803843591304,15.91210930712243,1.6749992370605469,2.1387410180414186,0.3367492675781243,-2.9830322672860348,3.6565308024422833,-1.323141499853957,1.9966400350102038,1.7049999237060547,34.73679391961348,-48.61971135584677,1.6598907674320798,10,0.4400005340576172,-0.8249998092651367,-2.802499294281006,-3.1949996948242188,2.9450016021728516,1,0.19709122810950785,-1.0684921485120058,17.69499969482422,-1.1142884131211148,18.26000022888184,-5.18599575951652,17.69499969482422,0.19709122810950785
2743,2002-10-30,16.819999694824222,17.055000305175778,16.510000228881836,16.950000762939453,36887600.0,-0.001484097331511891,2.205881362968328,4.333269756500613,62.441624831818714,72.36395060234359,1.1581924702317785,-0.5755348887811138,-2.019305147910119,-2.5051659259024888,16.661037104582547,0.5450000762939418,2.143567289514099,0.19049968719482635,-2.9779913298361116,3.3589907042257625,-1.3937458213206426,1.7747451957102953,1.6793995666503854,34.70712065695548,-44.806552052677205,1.5842455085154683,10,0.4650001525878871,-0.7125000953674352,-3.0049996376037633,-3.170000076293949,3.9200000762939418,2,0.239892979822927,3.9069529153452063,16.844999313354492,-1.0684921485120058,17.69499969482422,-1.1142884131211148,18.26000022888184,0.239892979822927
2744,2002-10-31,17.260000228881836,17.594999313354492,16.975000381469727,17.010000228881836,34936800.0,0.02615936635201055,-2.874997019764919,-1.9230611226855774,60.929907130266606,70.6103481259416,0.6738280013313727,-0.8454456584429195,-2.424741921545225,-2.949439089933513,17.648849055097926,0.7749996185302699,2.007806887469414,0.4950002193450942,-2.5274717151020916,3.51747215379228,-1.016235747878497,2.006236186568687,1.189811056518554,53.796078392432165,-23.238486105218996,1.5112359672235927,10,0.024999618530273438,-1.1525006294250488,-3.495000123977661,-3.6100006103515625,2.3349990844726527,3,0.1940904019145977,2.205881362968328,16.819999694824222,3.9069529153452063,16.844999313354492,-1.0684921485120058,17.69499969482422,0.1940904019145977
2745,2002-11-01,17.834999084472656,17.9950008392334,16.75,17.024999618530273,27855400.0,0.03331395411157945,1.2035355061296622,3.2399978637695312,60.29618514140475,69.04508419339906,0.06401772430379538,-1.2311442206509255,-2.974224197048134,-3.538902606720784,18.868841816123727,1.2450008392333984,1.979480271258753,0.9097491264343276,-1.9727177035161851,3.7922159563848385,-0.531484288540927,2.350982541409584,0.566215984374999,79.60524554617125,4.9228829135764585,1.4412334149752557,11,-0.5499992370605469,-1.7274994850158691,-3.9949989318847656,-4.184999465942383,1.970001220703125,4,0.1968040599417622,-2.874997019764919,17.260000228881836,2.205881362968328,16.819999694824222,3.9069529153452063,16.844999313354492,0.1968040599417622
2746,2002-11-04,17.850000381469727,18.325000762939453,17.649999618530273,17.969999313354492,34441400.0,0.0008411156583758572,-1.596155962293218,-0.14814692716513647,51.54905561643459,65.90172425478765,-0.049461481906693194,-1.0557272598293252,-2.95059689396812,-3.563558195968305,20.28764621889235,0.6750011444091797,1.819332135517726,0.7695003986358628,-1.9482983598602353,3.487299157131961,-0.589398980612188,2.128399777883912,0.5035903951562481,79.39261090755029,7.474344300377922,1.358899379248049,11,-0.6424999237060547,-1.7425007820129395,-4.010000228881836,-4.200000762939453,1.9200000762939453,0,0.1431372689396777,1.2035355061296622,17.834999084472656,-2.874997019764919,17.260000228881836,2.205881362968328,16.819999694824222,0.1431372689396777
2747,2002-11-05,17.815000534057614,17.850000381469727,17.639999389648438,17.649999618530273,27863400.0,-0.0019607757234810785,-1.2702641400499,-1.3750198683917434,56.99334406239402,63.69596731421861,-0.13266271346984482,-0.788241920894496,-2.883348674370728,-3.5187149147324366,20.81224773958965,0.21000099182128906,1.6046661488626555,0.5612505435943582,-1.847902818036431,2.9704039052251474,-0.6433261372210346,1.765827224409751,0.5100002288818395,71.90082210379948,1.3374733663749936,1.2045766808153942,11,-0.6424999237060511,-1.7075009346008265,-3.975000381469723,-4.212500572204586,1.439998626708988,1,0.12208808149640649,-1.596155962293218,17.850000381469727,1.2035355061296622,17.834999084472656,-2.874997019764919,17.260000228881836,0.12208808149640649
2748,2002-11-06,17.924999237060547,18.0049991607666,17.305000305175778,18.0049991607666,27287200.0,0.006174499001144751,16.499988079059765,-0.4848453322236198,49.213464941851576,61.30596782430565,-0.32986777781839294,-0.6172133060512905,-2.937878896066966,-3.612621943762605,21.209290121966472,0.6999988555908239,1.4007246002054359,0.47274928092956614,-1.3825346916624746,2.328033253521607,-0.4548927053664542,1.4003912672255865,0.40000152587890625,74.60309002438983,6.627507446957267,0.9276419862960206,11,-0.7524986267089844,-1.8174996376037598,-4.0412492752075195,-4.354999542236328,0.8800010681152344,2,0.10404472847122026,-1.2702641400499,17.815000534057614,-1.596155962293218,17.850000381469727,1.2035355061296622,17.834999084472656,0.10404472847122026
2749,2002-11-07,17.469999313354492,17.69499969482422,17.200000762939453,17.6200008392334,30577600.0,-0.025383539362463514,2.300001271568989,1.8750208616455666,43.437487830716435,58.08759916554249,0.10041961207784311,0.037802993279605346,-2.411082902719233,-3.1412983660899716,22.50172701377515,0.7249984741210938,1.136424721074114,-0.10800061225891255,-1.5441995179074794,1.3281982933896543,-0.826100065083196,0.6100988405653709,0.8089014434814459,45.714219973503006,-17.88077061543548,0.7180994528242832,11,-0.2974987030029297,-1.362499713897705,-3.3462493419647217,-3.8999996185302734,2.2250003814697266,3,0.18717805302167378,16.499988079059765,17.924999237060547,-1.2702641400499,17.815000534057614,-1.596155962293218,17.850000381469727,0.18717805302167378
2750,2002-11-08,17.370000839233402,18.07999992370605,17.319999694824222,18.045000076293945,49730800.0,-0.0057240113366603396,1.0402719959856017,4.499949137887164,38.199788872553526,54.45789609782753,0.0680515248268776,0.28512868217305254,-2.2562173534050736,-3.019404322520982,23.025739678850982,0.7600002288818288,0.8938528651957149,-0.29224910736083487,-1.4269203862884012,0.8424221715667315,-0.8595847468246198,0.2750865321029501,0.8637219116210915,15.111117892795455,-42.631973307453485,0.5673356394637836,11,-0.1975002288818395,-1.2625012397766149,-3.2175009250640905,-3.8000011444091832,2.39999961853027,4,0.1280943216246433,2.300001271568989,17.469999313354492,16.499988079059765,17.924999237060547,-1.2702641400499,17.815000534057614,0.1280943216246433
2751,2002-11-11,16.489999771118164,17.235000610351562,16.450000762939453,17.174999237060547,34366600.0,-0.05066212006896342,-1.0522939371046602,1.0148151706443225,31.57407489169617,50.51499259101515,0.8483622166719158,1.237641511843357,-1.319643954361668,-2.108032132334113,22.580063501320232,0.9200000762939489,0.699317777568286,-1.1780001640319817,-2.2860588390733696,-0.06994148899059383,-1.7320295015526774,-0.623970826511286,1.699448533874513,2.453928145576417,-48.36867287895102,0.5540293375206947,11,0.8975009918212891,-0.38250017166137695,-2.3374998569488525,-2.9200000762939453,2.684999465942383,0,0.20103096301212564,1.0402719959856017,17.370000839233402,2.300001271568989,17.469999313354492,16.499988079059765,17.924999237060547,0.20103096301212564
2752,2002-11-12,17.239999771118164,17.520000457763672,16.700000762939453,16.719999313354492,32656800.0,0.04548211100121469,-1.92858310626703,-0.7591253477085347,41.399659314744014,48.176996422451296,0.17912201160402574,0.47829780444547865,-1.9899726162623619,-2.8203047677166406,21.130853478987277,1.0300006866455078,0.43873990625363035,-0.40650014877319407,-1.5309608856378105,0.7179605880914224,-0.9687305172055005,0.15573021965911238,0.906059576929934,48.46622177444373,0.9784316909973896,0.5622303684323077,11,0.14750099182128906,-1.132500171661377,-3.021249771118164,-3.6700000762939453,1.5799999237060547,1,0.14675178191614413,-1.0522939371046602,16.489999771118164,1.0402719959856017,17.370000839233402,2.300001271568989,17.469999313354492,0.14675178191614413
2753,2002-11-13,17.565000534057614,17.760000228881836,16.875,17.09000015258789,36637200.0,0.018851552624955303,1.0462438452158611,0.9134614679235525,48.85765247306663,46.835634793873524,-0.03250515809555665,0.20184371320621963,-2.233590237732333,-3.1107341045745596,19.898573831992824,0.8850002288818359,0.22539657624501785,-0.10574941635132262,-1.1992628635455418,0.9877640308428965,-0.6525061399484322,0.44100730724578696,0.5385376361847953,68.4049291530782,18.383592636144385,0.54675672359711,11,-0.1774997711181605,-1.3400011062622035,-3.3687505722045863,-3.995000839233395,1.274999618530277,2,0.09621398094649458,-1.92858310626703,17.239999771118164,-1.0522939371046602,16.489999771118164,1.0402719959856017,17.370000839233402,0.09621398094649458
2754,2002-11-14,19.100000381469727,19.11000061035156,17.860000610351562,17.8700008392334,46916000.0,0.08738968407292846,1.0000000000000058,2.5894706409088,56.30630759634542,46.39231506664471,-1.4293660422439842,-1.3134700490361624,-3.661889331621124,-4.598372838975262,18.484212297299724,1.5450000762939453,0.13793781917201642,1.3740004539489732,0.11271603445796785,2.6352848734399785,0.7433582442034705,2.004642663694476,-3.0799999237060547,99.62405152422991,50.32779734533486,0.6306422097455029,11,-1.3199996948242188,-2.5399999618530273,-4.903750419616699,-5.530000686645508,0.3950004577636719,3,-0.015445029863986104,1.0462438452158611,17.565000534057614,-1.92858310626703,17.239999771118164,-1.0522939371046602,16.489999771118164,-0.015445029863986104
2755,2002-11-15,19.71999931335449,19.905000686645508,18.7450008392334,18.76000022888184,58749600.0,0.03246067641371719,-1.3434390918688974,0.7804873510174023,65.07818427179737,47.895551583907235,-1.9599701562285468,-1.903471891201935,-4.19318534431779,-5.172672742990578,17.860317501298294,1.1599998474121094,0.13814715326652305,1.912999439239499,0.37325101674506556,3.4527478617339327,1.1431252279922823,2.682873650486716,-3.638198852539059,94.64540152311857,39.30773085504707,0.7698742112472167,11,-1.5424985885620082,-2.192499160766598,-5.523749351501461,-6.14999961853027,-0.4899997711181605,4,-0.0012677291785370137,1.0000000000000058,19.100000381469727,1.0462438452158611,17.565000534057614,-1.92858310626703,17.239999771118164,-0.0012677291785370137
2756,2002-11-18,19.19499969482422,20.0,19.15999984741211,19.95499992370605,35818800.0,-0.026622699635427294,-1.0240969392796655,-0.7916676600783624,68.38811664620522,49.16163742655293,-1.367975730742689,-1.3907054027993482,-3.6063210553612493,-4.607596749761344,16.927828505082786,0.8400001525878906,0.11897590545416747,1.3504998207092278,-0.28803575478691457,2.98903539620537,0.5312320329611566,2.169767608457299,-2.9602712249755854,75.60604571857932,16.9328829240511,0.8192677877480716,11,-0.9699993133544922,-1.5299997329711914,-4.701249599456787,-5.452499866485596,-0.15999984741210938,0,0.029955757857839327,-1.3434390918688974,19.71999931335449,1.0000000000000058,19.100000381469727,1.0462438452158611,17.565000534057614,0.029955757857839327
2757,2002-11-19,18.5049991607666,19.030000686645508,18.350000381469727,19.0,36166600.0,-0.03594688955601655,1.4504417814221546,0.6513166975774201,61.94188411482375,50.575906223549836,-0.6367689516320318,-0.7364964880608262,-2.8565236885625502,-3.881364809890659,15.574663639445085,0.8449993133544922,0.04975967459770203,0.6592493057250977,-0.9813643588740213,2.2998629703242166,-0.16105752657446004,1.4795561380246554,-2.0443543991088866,52.15997314453125,-9.150449732841622,0.8203068322995588,11,-0.279998779296875,-0.4949989318847656,-3.7262487411499023,-4.477499008178711,0.13000106811523793,1,0.03620643645931354,-1.0240969392796655,19.19499969482422,-1.3434390918688974,19.71999931335449,1.0000000000000058,19.100000381469727,0.03620643645931354
2758,2002-11-20,19.575000762939453,19.71999931335449,18.549999237060547,18.56999969482422,37288400.0,0.05782229941633377,-1.2392303452203144,-2.030301745895354,65.06181323965608,52.97860904676536,-1.6182839174728976,-1.7949587673800806,-3.8472592291008585,-4.900082586185981,14.760843242525844,1.215000152587887,0.08677475956721636,1.6635008811950698,-0.14393444592861115,3.4709362083187507,0.7597832176332311,2.5672185447569085,-2.901994686981201,80.14021690303535,17.14070537195805,0.9037176635618404,11,-1.3500003814697266,-1.5650005340576172,-4.168750762939453,-4.920001029968262,-1.1750011444091797,2,-0.03856965714885929,1.4504417814221546,18.5049991607666,-1.0240969392796655,19.19499969482422,-1.3434390918688974,19.71999931335449,-0.03856965714885929
2759,2002-11-21,20.31999969482422,20.38500022888184,19.78499984741211,19.864999771118164,44574800.0,0.03805869235495729,1.0512798776690482,0.45273576132546356,65.81795515702908,56.04729418948486,-2.141720432523371,-2.459305884183294,-4.485775955914249,-5.575931681483102,14.144784770637248,0.8099994659423864,0.11700120742758102,2.277249813079834,0.1782839292564482,4.376215696903218,1.2277668711681429,3.326732754991525,-3.4473739834234607,96.80587032277761,34.42359660160911,1.0494829419116922,11,-1.9024991989135742,-2.117499351501465,-4.913749694824219,-5.664999961853027,-2.125,3,-0.07283462423541787,-1.2392303452203144,19.575000762939453,1.4504417814221546,18.5049991607666,-1.0240969392796655,19.19499969482422,-0.07283462423541787
2760,2002-11-22,20.34000015258789,20.34000015258789,19.924999237060547,20.049999237060547,32546400.0,0.0009842745110260065,1.8620662439820053,0.637364756383331,65.83969581424266,59.85458540310113,-1.8954484173944195,-2.4406200148571315,-4.403636333801133,-5.538578025055951,13.428725576394212,0.41500091552734375,0.19832256361367584,2.1932502746582045,-0.14367147802762759,4.530172027344037,1.0247893983152885,3.3617111510011206,-3.1863844797886465,97.78869387380176,36.0066264826102,1.1684608763429158,11,-1.797499656677246,-2.1374998092651367,-4.686249732971191,-5.399999618530273,-1.7700004577636719,4,-0.04154372207548784,1.0512798776690482,20.31999969482422,-1.2392303452203144,19.575000762939453,1.4504417814221546,18.5049991607666,-0.04154372207548784
2761,2002-11-25,20.950000762939453,21.0,20.040000915527344,20.32999992370605,30382800.0,0.02999019694077787,1.6666666666666667,2.1379271789745196,68.58328646931093,62.87498842027524,-2.0185369089758396,-2.945266152053861,-4.882153996017429,-6.104339661760228,13.183926432152571,0.9599990844726562,0.3777985604231979,2.6405008316040046,0.002116107651325194,5.278885555556684,1.3213084696276667,3.9596931935803426,-3.5378743256536005,98.1132360657366,36.05744639472328,1.3191923619763395,11,-2.012500762939453,-2.440000534057617,-5.296250343322754,-6.010000228881836,-3.1000003814697266,0,-0.08210029394107743,1.8620662439820053,20.34000015258789,1.0512798776690482,20.31999969482422,-1.2392303452203144,19.575000762939453,-0.08210029394107743
2762,2002-11-26,20.165000915527344,20.84000015258789,20.104999542236328,20.55500030517578,27549800.0,-0.03747015841645096,-1.882343261477703,-0.6290304221695102,62.29419060587942,64.36793710169887,-0.8660685447616174,-2.001399960543356,-3.96611804478788,-5.268199112574209,14.90612880705156,0.845001220703125,0.593509376156593,1.6895009040832534,-0.9785203449596587,4.357522153126165,0.3554902795617956,3.023511528604711,-2.3940871219700774,65.91841532853874,5.224650192563971,1.3340106245214565,11,-0.7350006103515625,-1.6550006866455078,-4.290001153945923,-4.820001125335693,-1.4800014495849574,1,-0.05603773948976698,1.6666666666666667,20.950000762939453,1.8620662439820053,20.34000015258789,1.0512798776690482,20.31999969482422,-0.05603773948976698
2763,2002-11-27,20.854999542236328,20.989999771118164,20.299999237060547,20.6200008392334,21725800.0,0.034217634286228815,1.7326799237059278,-0.6025617199420947,68.1112920149951,65.6796020371044,-1.162557905804423,-2.501879736796141,-4.498725662086333,-5.90547946786465,16.755668798469937,0.8249988555908203,0.9772132016344415,2.1777495384216294,-0.5721548852061957,4.927653962049455,0.8027973266077169,3.552701750235542,-2.761177128034788,88.06580744415315,24.424792473254897,1.3749522118139121,11,-1.1799993515014648,-2.344999313354492,-4.93999981880188,-5.304999828338623,-2.2250003814697266,2,-0.10644926214735528,-1.882343261477703,20.165000915527344,1.6666666666666667,20.950000762939453,1.8620662439820053,20.34000015258789,-0.10644926214735528
2764,2002-11-29,20.61000061035156,20.934999465942386,20.475000381469727,20.875,8551200.0,-0.011747731347995893,1.3896160515233829,-1.1276632009545065,67.07059983804616,65.90098154446538,-0.7608518359356076,-2.100745280821929,-4.091585441395228,-5.599710105109917,18.136676300207856,0.4599990844726598,1.2718306116043365,1.765250587463374,-1.0289230862782581,4.559424261205006,0.3681637505925579,3.16233742433419,-2.2255604375701736,63.72101275704798,-5.808428841262732,1.3970868368708151,11,-0.9350004196166957,-2.100000381469723,-4.410001039505001,-5.060000896453854,-2.3000011444091726,4,-0.10722954519037198,1.7326799237059278,20.854999542236328,-1.882343261477703,20.165000915527344,1.6666666666666667,20.950000762939453,-0.10722954519037198
2765,2002-12-02,21.34499931335449,21.44499969482422,20.725000381469727,21.0,29784200.0,0.035662235867852,1.642198945183858,-1.301887199861776,75.97646276025773,66.74413111269344,-1.3869568106705188,-2.697608563350233,-4.690599861048465,-6.281022803766248,19.306500627704338,0.8349990844726598,1.5338670809430681,2.324749279022214,-0.638208895786228,5.287707453830656,0.843270191617993,3.806228366426435,-2.699003157851241,92.88252894285255,14.254284182832535,1.4814790874042216,12,-1.447499275207516,-2.6124992370605433,-5.099999666213986,-5.794999599456784,-2.004999160766598,0,-0.14757553149975855,1.3896160515233829,20.61000061035156,1.7326799237059278,20.854999542236328,-1.882343261477703,20.165000915527344,-0.14757553149975855
2766,2002-12-03,20.405000686645508,20.915000915527344,20.26499938964844,20.899999618530273,26763600.0,-0.04403835356981578,1.4761890921773366,-1.4347823683235903,66.59676052652847,67.26133960288284,-0.2875035193783546,-1.64049009860193,-3.6124199909015786,-5.293855908911723,19.986895092568176,1.0799999237060476,1.61782139519622,1.2570006370544426,-1.7138214796416058,4.227822753750491,-0.22841042129358158,2.742411695402467,-1.4231241064237423,22.38814255578994,-57.57456883046143,1.4854110583480242,12,-0.407501220703125,-1.6725006103515625,-3.5837512016296387,-4.855000972747803,-1.1800003051757812,1,-0.08992898456613363,1.642198945183858,21.34499931335449,1.3896160515233829,20.61000061035156,1.7326799237059278,20.854999542236328,-0.08992898456613363
2767,2002-12-04,19.989999771118164,20.25,19.614999771118164,20.049999237060547,30910200.0,-0.020338196597020963,1.760864607563865,0.12121130385863241,62.59740362683728,66.98751631256964,0.40263888788567215,-1.1111586539852105,-3.062823083135079,-4.8437602016087595,20.414800761066193,0.7900009155273438,1.5772542552906685,0.7332497596740737,-2.1909872158036556,3.657486735151803,-0.7288687280647892,2.1953682474129366,-0.7125484171441059,20.491804133005783,-58.41581418505456,1.462118487738864,12,0.5399999618530273,-1.2574996948242188,-3.140000343322754,-4.440000057220459,-0.6399993896484375,2,-0.10705349745628012,1.4761890921773366,20.405000686645508,1.642198945183858,21.34499931335449,1.3896160515233829,20.61000061035156,-0.10705349745628012
2768,2002-12-05,19.790000915527344,20.2450008392334,19.43000030517578,20.225000381469727,24688600.0,-0.010004945366721918,2.4315784401514633,7.250055631496964,54.16164616476603,65.69237086898485,0.7111251710566187,-0.8055769555050674,-2.7408335111287627,-4.613145700697684,21.23097028362371,0.8150005340576172,1.553512759435037,0.4400008201599128,-2.423743648379137,3.3037452886989627,-0.9918714141096103,1.871873054429436,1.654998779296875,17.866040664874483,-56.007773288839154,1.4318722342695247,12,0.6474990844726562,-0.8425006866455078,-3.1375012397766113,-4.240001201629639,-0.13000106811523438,3,-0.05583635161522238,1.760864607563865,19.989999771118164,1.4761890921773366,20.405000686645508,1.642198945183858,21.34499931335449,-0.05583635161522238
2769,2002-12-06,20.739999771118164,21.040000915527344,20.149999618530273,20.15999984741211,41959600.0,0.048003982397264444,-1.9666691038328146,-1.3333347949049612,55.91647932450615,64.58979125901413,-0.19336584101758092,-1.5789903331553248,-3.562379747544135,-5.527731755856655,22.451170910820633,1.25,1.6564699433209356,1.2264996528625502,-1.557588776567016,4.0105880822921165,-0.16554456185223287,2.6185438675773334,0.6646999359130845,65.01240013630685,-5.976429738608701,1.3920442147147825,12,-0.30249977111816406,-1.7924995422363281,-4.043750047683716,-5.190000057220459,-1.5550003051757777,4,-0.1017358068291726,2.4315784401514633,19.790000915527344,1.760864607563865,19.989999771118164,1.4761890921773366,20.405000686645508,-0.1017358068291726
2770,2002-12-09,19.59499931335449,20.36000061035156,19.540000915527344,20.350000381469727,30479200.0,-0.05520735151396505,1.1161240783217437,-1.3017261507397615,52.16450104749401,62.76548176770114,0.9329527024425808,-0.27273505524887653,-2.296681843399572,-4.35681054364737,23.057289162372047,1.1999988555908203,1.6227302840705455,-0.029750728607179866,-2.6245827125336874,2.5650812553193276,-1.3271667205704318,1.267665263356072,1.7702064056396516,10.24838171599686,-57.671402517799066,1.2974159919632535,12,0.8425006866455114,-0.6474990844726527,-2.8987495899200404,-4.044999599456784,-0.3999996185302699,0,-0.06557794807047235,-1.9666691038328146,20.739999771118164,2.4315784401514633,19.790000915527344,1.760864607563865,19.989999771118164,-0.06557794807047235
2771,2002-12-10,19.80500030517578,20.065000534057614,19.290000915527344,19.48500061035156,26046000.0,0.01071707063945504,-1.1831003320402647,-0.42384005578039774,57.42010089355835,62.223916244109915,0.6073190294550486,-0.23362904686591435,-2.3650988718316093,-4.536372716097048,24.68851646893114,0.7749996185302699,1.526833097098411,0.01450023651123189,-2.1198724107545637,2.1488728837770275,-1.0526860871216677,1.0816865601441314,1.5215013055419924,29.428536551339285,-38.81237421063047,1.0671863236328984,12,0.5625,-0.8575000762939453,-3.108750581741333,-4.255000591278076,-1.4050006866455078,1,-0.02347892680750774,1.1161240783217437,19.59499931335449,-1.9666691038328146,20.739999771118164,2.4315784401514633,19.790000915527344,-0.02347892680750774
2772,2002-12-11,19.770000457763672,20.104999542236328,19.450000762939453,19.57999992370605,21406600.0,-0.0017672227656044814,-1.9111130891073163,0.5937522351763153,51.26213481964247,60.351787666848516,0.6486032342824721,0.0006645523219859228,-2.2206583667316835,-4.466677088490044,26.101928340087667,0.654998779296875,1.4236161003289354,-0.146999645233155,-1.913004332010889,1.619005041544579,-1.030001988622022,0.736002698155712,1.475041125146486,27.42854527064732,-37.68344409647759,0.8830023433888662,12,0.5974998474121094,-0.8225002288818359,-3.1125004291534424,-4.220000743865967,-1.2900009155273438,2,-0.0275670239592698,-1.1831003320402647,19.80500030517578,1.1161240783217437,19.59499931335449,-1.9666691038328146,20.739999771118164,-0.0275670239592698
2773,2002-12-12,19.2549991607666,19.71999931335449,19.03499984741211,19.59499931335449,26806000.0,-0.026049635056777598,1.3220314874082855,-1.7894694574109804,42.89525712571227,57.665638476589194,1.0200452592388167,0.6838282508123967,-1.5841477688697623,-3.908046306615784,27.15800825582557,0.7350006103515625,1.2123720532205269,-0.7465008735656724,-2.166486650920973,0.6734849037896282,-1.4564937622433227,-0.036507984888022094,1.9118407954482421,10.972528486545826,-48.05956305904496,0.7099928886776496,12,0.9850006103515625,-0.3074989318847656,-2.6149990558624268,-3.7049994468688965,-0.9099998474121129,3,0.004933847044600093,-1.9111130891073163,19.770000457763672,-1.1831003320402647,19.80500030517578,1.1161240783217437,19.59499931335449,0.004933847044600093
2774,2002-12-13,18.80500030517578,19.13999938964844,18.604999542236328,18.94499969482422,25384200.0,-0.02337049468730823,1.018871998618055,0.41176272593656815,40.31545278196286,53.70330403455643,1.3265832819814278,1.1706111108667443,-1.0203602490321018,-3.425214012093642,26.846544738045992,0.6499996185302734,1.0932549092668467,-1.1817497253417955,-2.6465843208539113,0.28308487017032036,-1.9141670230978534,-0.44933242758573755,2.2339292445108967,11.39604793256578,-40.968313381657495,0.7324172977560583,12,1.0174999237060547,0.1424999237060547,-2.1650002002716064,-3.255000591278076,0.15999984741210938,4,0.04546660613459297,1.3220314874082855,19.2549991607666,-1.9111130891073163,19.770000457763672,-1.1831003320402647,19.80500030517578,0.04546660613459297
2775,2002-12-16,19.69499969482422,19.69499969482422,18.875,18.950000762939453,24684600.0,0.04732780511593404,1.2013446187089407,-5.321444141689374,42.352212340008094,51.009465347165275,0.19882643656600152,0.2937009848409389,-1.7864620592360794,-4.249327990583833,26.11595667428591,0.8899993896484375,0.8618562525918989,-0.290500354766845,-1.756335696077464,1.175334986543774,-1.0234180254221528,0.4424173158884628,1.1492154542664323,72.66667683919272,25.011520888043506,0.7329176706553091,12,0.1275005340576172,-0.7474994659423828,-3.054999589920044,-4.144999980926514,-1.2950000762939453,0,-0.02589490920458648,1.018871998618055,18.80500030517578,1.3220314874082855,19.2549991607666,-1.9111130891073163,19.770000457763672,-0.02589490920458648
2776,2002-12-17,19.770000457763672,19.96500015258789,19.399999618530273,19.645000457763672,21147000.0,0.0038081119117336915,1.1941794317205416,0.16778547545533212,47.364905169465295,49.31696551856839,0.027131493829386955,0.27825272233068077,-1.737846581168153,-4.260052751381519,25.366556416217495,0.5650005340576172,0.6456316470429826,-0.24424962997436594,-1.6667171596409247,1.1782178996921928,-0.9554833948076435,0.46698413485891166,0.8950774427786321,77.66672770182291,30.98657303128269,0.7112337648332786,12,0.05249977111816406,-0.8225002288818359,-3.130000352859497,-4.220000743865967,-1.5799999237060582,1,-0.02908450933867579,1.2013446187089407,19.69499969482422,1.018871998618055,18.80500030517578,1.3220314874082855,19.2549991607666,-0.02908450933867579
2777,2002-12-18,19.174999237060547,19.549999237060547,18.875,19.46500015258789,26603800.0,-0.030096166258279933,1.934785132602458,-2.32000732421875,38.64864307567795,47.59329850866971,0.5524647564787628,0.9760657046472332,-1.010860423676565,-3.6206677331999018,25.375813599232455,0.8950004577636719,0.23974139893805102,-0.8727508544921889,-2.171760559996752,0.42625885101237415,-1.5222557072444687,-0.22324600173990916,1.3252723948172793,41.911723457011746,0.44730177351453904,0.6495048527522814,12,0.6475009918212891,-0.10249900817871094,-2.4274990558624268,-3.624999523162842,-0.6299991607666016,2,-0.040417191622745374,1.1941794317205416,19.770000457763672,1.2013446187089407,19.69499969482422,1.018871998618055,18.80500030517578,-0.040417191622745374
2778,2002-12-19,18.81999969482422,19.6200008392334,18.549999237060547,19.2549991607666,28300400.0,-0.018513666563814035,-1.1948742226334703,1.4999934229565126,38.08254783230163,45.611750565091434,0.8441735827063361,1.3403212789314196,-0.5125458332755386,-3.2185071456190713,24.740764991637832,1.0700016021728516,-0.022147321609928383,-1.1900003433227546,-2.587038737064578,0.20703805041906875,-1.8885195401936663,-0.49148114645184293,1.5286501698822867,19.0812920896979,-18.759494026935702,0.698519196870912,12,0.6350002288818359,0.3400001525878906,-2.0724995136260986,-3.2699999809265137,0.1849994659423828,3,-0.018065895754578398,1.934785132602458,19.174999237060547,1.1941794317205416,19.770000457763672,1.2013446187089407,19.69499969482422,-0.018065895754578398
2779,2002-12-20,18.84000015258789,19.25,17.915000915527344,18.774999618530273,31139200.0,0.001062723596598758,2.0169463033006823,-0.14942669852892815,31.56733530065796,43.323176593220765,0.5881671501415546,1.2688104875494588,-0.4182819110728673,-3.189953107623486,23.773498232138472,1.3349990844726562,-0.22131344919095497,-1.095999908447265,-2.5780988690159248,0.38609905212139495,-1.8370493887315966,-0.3549504281629332,1.32878464935402,45.12193079578336,13.655168405693207,0.74104948028433,12,0.1700000762939453,0.8125,-2.033750057220459,-3.2900004386901855,-0.06999969482421875,4,-0.026273929682819497,-1.1948742226334703,18.81999969482422,1.934785132602458,19.174999237060547,1.1941794317205416,19.770000457763672,-0.026273929682819497
2780,2002-12-23,19.4950008392334,19.545000076293945,18.854999542236328,18.8799991607666,19391800.0,0.03476649051701508,-1.075186719135413,9.461486545966725,43.01075615361447,41.72213828878255,-0.09220654203693357,0.5768332561428373,-0.9725848669483952,-3.7771682911116926,22.643297604973196,0.7049999237060547,-0.29062100070776964,-0.3987492561340318,-1.8805330573995,1.0830345451314365,-1.1396411567667677,0.34214264449870413,0.40332989633876437,77.07319569404257,42.621532809475326,0.7408919006327348,12,-0.4850006103515625,0.1849994659423828,-2.325000286102295,-3.6650004386901855,-0.6650009155273473,0,-0.02718649211745039,2.0169463033006823,18.84000015258789,-1.1948742226334703,18.81999969482422,1.934785132602458,19.174999237060547,-0.02718649211745039
2781,2002-12-24,19.229999542236328,19.59499931335449,19.19499969482422,19.299999237060547,7738400.0,-0.013593294977641612,-4.714305177111666,-0.1138203313505232,44.02515779854868,40.91802973088324,0.09236671716573497,0.7445424958993492,-0.6301331603661673,-3.4447552633299257,21.004312417861946,0.3999996185302699,-0.4682473539509715,-0.577750492095948,-1.9998671113508806,0.8443661271589846,-1.2888088017234125,0.13330781753151655,0.4303316149304557,77.12602261298943,39.218642244489864,0.7110583096274656,12,-0.28999900817871094,0.4500007629394531,-1.3774991035461426,-3.0024991035461426,-0.5599994659423828,1,-0.04316172352906522,-1.075186719135413,19.4950008392334,2.0169463033006823,18.84000015258789,-1.1948742226334703,18.81999969482422,-0.04316172352906522
2782,2002-12-26,19.03499984741211,19.795000076293945,18.674999237060547,19.350000381469727,14171200.0,-0.010140389987837839,-1.1642491601230285,4.500027247956403,44.05979017075188,41.0474222914432,0.19237226275479813,0.8965092181302801,-0.4001002200632868,-3.1684229464691622,19.461333476907793,1.1200008392333984,-0.5370980338964948,-0.7162501335144036,-2.1680833856976456,0.7355831186688384,-1.4421667596060246,0.009666492577217412,-1.1199989318847656,59.57443786453963,18.34164116092476,0.7259166260916202,12,-0.09499931335449219,0.6450004577636719,-1.0899996757507324,-2.7599997520446777,-0.7350006103515625,3,-0.04439187392320243,-4.714305177111666,19.229999542236328,-1.075186719135413,19.4950008392334,2.0169463033006823,18.84000015258789,-0.04439187392320243
2783,2002-12-27,18.63500022888184,19.09499931335449,18.51000022888184,18.850000381469727,12862800.0,-0.021013901851155037,-1.5161242688499386,0.6825390097546981,31.869095191250622,40.108938114697395,0.5533689013784198,1.1822806181039134,0.05002730142854972,-2.7000074931007347,17.79320142103122,0.5849990844726491,-0.6951582959766505,-1.0052497863769503,-2.441141189686892,0.4306416169329914,-1.723195488031923,-0.28730408472197766,-0.6823993301391624,38.29785291291852,0.06999989575125198,0.7179457016549717,12,0.3050003051757777,1.0450000762939418,-0.5174999237060582,-2.360000133514408,-0.49500083923339844,4,-0.004829629808558056,-1.1642491601230285,19.03499984741211,-4.714305177111666,19.229999542236328,-1.075186719135413,19.4950008392334,-0.004829629808558056
2784,2002-12-30,18.399999618530273,18.88999938964844,18.174999237060547,18.61000061035156,17673400.0,-0.012610711428237331,-1.166661368490117,0.9767481059597946,37.793680778306715,39.60243460784169,0.8100656578574004,1.3104097103425651,0.3039608885657614,-2.395905785677545,16.14779563416636,0.7150001525878942,-0.7985158746386887,-1.1297503471374526,-2.591333784853809,0.331833090578904,-1.8605420659956309,-0.3989586282792743,-0.4105507362365728,13.888905241320684,-26.72654457717097,0.730791718858179,12,0.5400009155273438,1.2800006866455078,-0.2824993133544922,-2.124999523162842,-0.10999870300292969,0,0.03288041058582669,-1.5161242688499386,18.63500022888184,-1.1642491601230285,19.03499984741211,-4.714305177111666,19.229999542236328,0.03288041058582669
2785,2002-12-31,18.19499969482422,18.45499992370605,17.915000915527344,18.299999237060547,14221000.0,-0.011141300432398027,1.6023991175659802,0.49999545871518813,33.53783685744041,38.066093684283366,0.8715692751920159,1.3358071430393679,0.5225170620426596,-2.1305183885440115,14.158878674575027,0.5399990081787074,-0.7967396644413256,-1.1772502899169908,-2.486117007596615,0.1316164277626335,-1.8316836487568047,-0.5228169310771769,1.6000003814697266,14.893558738755008,-26.015960530971153,0.6544333588398127,12,0.6600008010864258,1.4850006103515625,0.11500072479248047,-1.7274994850158656,-0.07499885559082031,1,0.031602130947164575,-1.166661368490117,18.399999618530273,-1.5161242688499386,18.63500022888184,-1.1642491601230285,19.03499984741211,0.031602130947164575
2786,2003-01-02,18.56999969482422,18.584999084472656,18.059999465942386,18.309999465942386,31695600.0,0.02061005805384397,2.6206994074044596,-2.4762034514077773,38.52772473512306,38.0526583131106,0.34469680573564077,0.8603978103225316,0.15458828443755834,-2.44121953208818,12.673645193968932,0.5249996185302699,-0.722749827290663,-0.7105002403259277,-1.9709134963214403,0.5499130156695848,-1.3407068683236822,-0.08029361232817323,1.1874003982543933,34.840376153667435,-7.4532433966577045,0.6302066279977556,1,0.2850008010864258,1.1100006103515625,-0.19749927520751953,-2.1024994850158656,0.23999977111816762,3,0.01400108956136914,1.6023991175659802,18.19499969482422,-1.166661368490117,18.399999618530273,-1.5161242688499386,18.63500022888184,0.01400108956136914
2787,2003-01-03,17.850000381469727,18.25,17.700000762939453,18.21999931335449,32266000.0,-0.038772176908283384,1.5581341707918597,-1.4230715621905203,37.074531515287205,37.94065650010899,0.9576908990530448,1.4881517718401653,0.8723098362283039,-1.659816663130492,12.095878828808516,0.8699989318847656,-0.7524993165498444,-1.3234995841979966,-2.6892464646480327,0.04224729625203949,-2.0063730244230165,-0.6406261439729768,1.8705517280578619,10.752671999956274,-34.03626860815345,0.6828734402250187,1,0.8975000381469727,1.7224998474121094,0.8737497329711914,-1.075000286102295,0.9750003814697266,4,0.0459383572717158,2.6206994074044596,18.56999969482422,1.6023991175659802,18.19499969482422,-1.166661368490117,18.399999618530273,0.0459383572717158
2788,2003-01-06,18.684999465942386,18.75,17.790000915527344,17.809999465942386,29093200.0,0.04677865919484692,-1.098365303238109,-2.3648716917715937,48.969065238842944,39.87418204879622,0.11345967413360114,0.5967182126254365,0.05178111050319245,-2.4319251192149665,11.488875138551952,0.9599990844726562,-0.830050714850632,-0.4332504272460902,-1.783300288220449,0.9167994337282686,-1.1082753577332696,0.24177450324108918,0.9547305897216773,82.77309577465697,32.36558066079489,0.6750249304871789,1,0.06250095367431285,0.8875007629394496,0.28500080108642223,-1.9099993705749547,-0.40499877929687855,0,-0.020604776017445925,1.5581341707918597,17.850000381469727,2.6206994074044596,18.56999969482422,1.6023991175659802,18.19499969482422,-0.020604776017445925
2789,2003-01-07,18.6299991607666,18.959999084472656,18.34000015258789,18.725000381469727,28619800.0,-0.0029435540137978666,1.1946918189736075,-0.10857282366071429,39.31795389996164,39.46387068727923,0.15146704388833498,0.5117765677724115,0.1391254561635904,-2.3251320454346533,10.121503607175987,0.6199989318847656,-0.7903683212885504,-0.38275070190429616,-1.5106948458336653,0.745193442025073,-0.9467227738689807,0.1812213700603884,0.9321417231884794,73.8094949757948,25.134591523218717,0.5639720719646845,1,0.11750125885009766,0.9425010681152344,0.46250104904174805,-1.85499906539917,-1.6749992370605469,1,-0.02630165288198527,-1.098365303238109,18.684999465942386,1.5581341707918597,17.850000381469727,2.6206994074044596,18.56999969482422,-0.02630165288198527
2790,2003-01-08,18.309999465942386,18.600000381469727,18.049999237060547,18.549999237060547,24328000.0,-0.01717658127962296,2.235281248071626,2.5262809187278776,36.04205939620584,38.57685975368558,0.3192719943004967,0.7700522669726553,0.4702031884714586,-1.9604227222622974,9.53388515447669,0.5799999237060547,-0.7250999904477382,-0.6385004043579059,-1.7731701154521673,0.4961693067363555,-1.2058352599050366,-0.07116554881077519,1.1776558131720698,48.41265996772669,3.264369135616235,0.5673348555471305,1,0.43750095367431285,1.2625007629394496,0.7825007438659632,-1.5349993705749547,-0.9599990844726598,2,-0.0010922201528318354,1.1946918189736075,18.6299991607666,-1.098365303238109,18.684999465942386,1.5581341707918597,17.850000381469727,-0.0010922201528318354
2791,2003-01-09,19.34000015258789,19.475000381469727,18.53499984741211,18.63500022888184,34328800.0,0.056253452577175844,-1.077347670401976,-2.9375024835292627,51.456318524813376,39.3986962374702,-0.7749817957995653,-0.31259832705564605,-0.518307914948533,-2.944220298641106,8.887573369571221,1.1650009155273402,-0.5885895728266206,0.4147502899169915,-0.6636868001691596,1.4931873800031426,-0.12446825512608228,0.9539688349600652,-1.6399993896484375,92.39435166788272,44.90188284939873,0.5392185450430746,1,-0.7524995803833008,0.030000686645507812,-0.02500009536743164,-2.3425002098083496,-1.6450004577636719,3,-0.06308165996530479,2.235281248071626,18.309999465942386,1.1946918189736075,18.6299991607666,-1.098365303238109,18.684999465942386,-0.06308165996530479
2792,2003-01-10,19.225000381469727,19.479999542236328,18.875,18.9950008392334,28336800.0,-0.0059462135579546604,-1.5744594506850205,0.32624052074681664,53.73272443511729,41.827988375677606,-0.7042561940708367,-0.2535201901407369,-0.33489719743223745,-2.78968376318317,8.172873927581199,0.6049995422363281,-0.6018401037473105,0.32700052261352397,-0.6871905419665296,1.3411915871935776,-0.18009500967650283,0.8340960549035508,-1.4894996261596667,84.91128000126405,32.42771302338475,0.5070955322900274,1,-0.6350002288818359,0.14500045776367188,0.1399993896484375,-1.8150005340576172,-1.4549999237060547,4,-0.02158652313616305,-1.077347670401976,19.34000015258789,2.235281248071626,18.309999465942386,1.1946918189736075,18.6299991607666,-0.02158652313616305
2793,2003-01-13,19.350000381469727,19.7549991607666,18.979999542236328,19.549999237060547,30118800.0,0.0065019504561614205,1.5409877585479106,-0.8695619723682683,54.61121307013075,43.69660307476916,-0.8014483191588226,-0.39108936847239306,-0.3878173188651388,-2.869148774895411,8.019223355211052,0.7749996185302734,-0.6051057956208936,0.44725046157837056,-0.574839904988135,1.469340828144876,-0.06379472170488043,0.9582956448616216,-1.5447196746826144,76.2464048434352,21.888488884934347,0.5110451832832522,1,-0.6225004196166992,0.020000457763671875,0.2812495231628418,-1.8825006484985352,-2.0,0,-0.027131762696657735,-1.5744594506850205,19.225000381469727,-1.077347670401976,19.34000015258789,2.235281248071626,18.309999465942386,-0.027131762696657735
2794,2003-01-14,19.65999984741211,19.770000457763672,19.350000381469727,19.354999542236328,23115200.0,0.016020643918914335,-1.6666787768695126,-1.5250102520575641,51.59111885413399,45.70252329662401,-1.0213239243514636,-0.6679987884179681,-0.6348332569106994,-3.1308693151586375,8.344079464926047,0.4200000762939453,-0.5876968495670809,0.7144999504089355,-0.3605273601352259,1.789527260953097,0.17698629513685304,1.252013605681018,-1.737736033386227,93.60462021610688,40.38009920250333,0.5375136552720812,1,-0.9249992370605469,-0.28999900817871094,0.032500267028808594,-2.192500114440918,-2.049999237060547,1,-0.07019324371705193,1.5409877585479106,19.350000381469727,-1.5744594506850205,19.225000381469727,-1.077347670401976,19.34000015258789,-0.07019324371705193
2795,2003-01-15,19.184999465942386,19.799999237060547,19.020000457763672,19.75,21804400.0,-0.02416075204254131,1.3458644891309648,-1.8524589138754668,49.5829463541702,46.93088125429591,-0.43708834393995843,-0.24576593224735177,-0.11960707730988673,-2.618005224369636,8.00635904223398,0.779998779296875,-0.46498676020882357,0.2649995803833036,-0.758112570426583,1.2881117311931902,-0.24655649502163968,0.7765556557882469,-1.1149167204174795,51.383393845820095,1.1334144252334255,0.5115560754049435,1,-0.43499946594238637,-0.15499877929687855,0.5075006484985316,-1.6299996376037633,-1.5949993133544957,2,-0.11623662258605083,-1.6666787768695126,19.65999984741211,1.5409877585479106,19.350000381469727,-1.5744594506850205,19.225000381469727,-0.11623662258605083
2796,2003-01-16,19.19499969482422,19.95499992370605,18.924999237060547,19.114999771118164,29799800.0,0.0005212524972744159,-3.47825419926773,-0.1415926514821613,51.53550744268801,48.537656357340445,-0.3901358937829791,-0.31732175097207715,-0.08891954633876864,-2.583551837321039,7.458428572779397,1.0300006866455043,-0.3742039442391665,0.3037498474121101,-0.6486648539343562,1.2561645487585764,-0.1724575032611213,0.7799571980853415,-0.9519253001457493,29.629603465723452,-18.637811367198037,0.4762073506732331,1,-0.32249927520751953,-0.2924995422363281,0.4975004196166992,-1.6399998664855957,-1.8099994659423828,3,-0.09611874668859632,1.3458644891309648,19.184999465942386,-1.6666787768695126,19.65999984741211,1.5409877585479106,19.350000381469727,-0.09611874668859632
2797,2003-01-17,18.399999618530273,18.8700008392334,18.364999771118164,18.8700008392334,24722600.0,-0.041417040319532306,1.1489351340822025,-5.875020861645567,47.9036518327903,48.41927709000126,0.5487981288973032,0.4391560887377608,0.7394975352499564,-1.7516228317089215,7.5919912248939845,0.8299999237060547,-0.2542227277849207,-0.45250024795532084,-1.4192612238769762,0.5142607279663345,-0.9358807359161503,0.030880240005508597,1.5550003051757777,2.201248053664873,-45.37220946280274,0.48338048796082767,1,0.6024999618530273,0.5025005340576172,1.2575006484985352,-0.8449997901916504,-1.664999008178711,4,-0.0383152140392472,-3.47825419926773,19.19499969482422,1.3458644891309648,19.184999465942386,-1.6666787768695126,19.65999984741211,-0.0383152140392472
2798,2003-01-21,18.479999542236328,18.899999618530273,18.44499969482422,18.489999771118164,24266400.0,0.004347822030685622,-10.375008940705243,0.021277027465748978,50.733944408300076,49.68772047981664,0.48797687840124127,0.3503403094282689,0.6909870796921851,-1.783315404938648,8.06883533111137,0.5,-0.17999571589433572,-0.35550031661987447,-1.3365199206842568,0.6255192874445079,-0.8460101186520674,0.1350094854123185,1.475000381469723,7.2326893133305825,-42.75918988528826,0.49050980203219124,1,0.5225000381469727,0.35250091552734375,1.1775007247924805,-0.9249997138977051,-1.3699989318847656,1,-0.03841986483007975,1.1489351340822025,18.399999618530273,-3.47825419926773,19.19499969482422,1.3458644891309648,19.184999465942386,-0.03841986483007975
2799,2003-01-22,18.34499931335449,18.8799991607666,18.30500030517578,18.450000762939453,29224800.0,-0.007305207371531286,-5.216221789201283,10.499904634751452,51.394048716811476,51.393497070995046,0.6462595085469971,0.4704764663301759,0.8712255585268807,-1.590163276469191,8.184068531448371,0.5749988555908203,-0.034723388121037146,-0.4657505035400433,-1.4709702169261547,0.539469209846068,-0.968360360233099,0.036859353153012364,1.5782006072998058,2.4241828743170455,-49.85902585535073,0.502609856693056,1,0.7850008010864293,0.48750114440918324,1.2487506866455114,-0.7899994850158656,-1.0549983978271413,2,-0.05423815585321057,-10.375008940705243,18.479999542236328,1.1489351340822025,18.399999618530273,-3.47825419926773,19.19499969482422,-0.05423815585321057
2800,2003-01-23,18.96500015258789,19.524999618530273,18.864999771118164,18.975000381469727,47293800.0,0.03379672185553395,-5.2856831454755175,0.09523896023686804,53.51111518012152,51.62180781047373,0.1440945130980822,-0.20160284469972112,0.3078238908016644,-2.1563589940411347,8.476895857739692,1.1800003051757848,-0.00941258734138728,0.18075037002563477,-0.7752572671331137,1.1367580071843832,-0.2972534485537395,0.658754188605009,0.8934717834472643,40.000000000000085,-13.891058908467542,0.47800381857937363,1,0.16499996185302734,-0.13249969482421875,0.4200000762939453,-1.4100003242492676,-1.9600009918212926,3,-0.07144737839885706,-5.216221789201283,18.34499931335449,-10.375008940705243,18.479999542236328,1.1489351340822025,18.399999618530273,-0.07144737839885706
2801,2003-01-24,18.399999618530273,18.950000762939453,18.364999771118164,18.920000076293945,24940600.0,-0.02979174951287933,1.0172384309805056,51.99885561701316,55.02741420768685,51.76566222964813,0.6277479990950567,0.31413373674779166,0.9523945981064941,-1.5349435532114697,8.90243705044281,0.6000003814697266,0.06826531169502204,-0.3427501678466811,-1.2892979904875546,0.6037976547941923,-0.8160240791671178,0.13052374347375562,1.3963334522705075,7.786833346101112,-49.43101208105241,0.4732739113204365,1,0.7300004959106445,0.43250083923339844,0.9850006103515625,-0.8449997901916504,-1.1749992370605469,4,-0.04402171101822461,-5.2856831454755175,18.96500015258789,-5.216221789201283,18.34499931335449,-10.375008940705243,18.479999542236328,-0.04402171101822461
2802,2003-01-27,18.190000534057614,18.645000457763672,18.024999618530273,18.03499984741211,25805400.0,-0.01141299395795492,-6.085677540299288,-0.2980779811466021,44.89165317678768,50.68571113038779,0.7548761183239705,0.4823100210453646,1.2169857718949366,-1.2626314325826904,8.957941251788933,0.6200008392333984,0.19527705930833505,-0.5104992866516156,-1.4773385377961787,0.45633996449294756,-0.9939189122238972,-0.027079661079334016,1.5466792261181688,11.000061035156012,-41.20954211440825,0.48341962557228096,1,0.7999992370605504,0.6374998092651403,1.1949996948242223,-0.6350007057189906,-0.4449996948242152,0,-0.04425510068944494,1.0172384309805056,18.399999618530273,-5.2856831454755175,18.96500015258789,-5.216221789201283,18.34499931335449,-0.04425510068944494
2803,2003-01-28,18.545000076293945,18.584999084472656,18.190000534057614,18.46999931335449,21826400.0,0.019516191963362406,4.0967956290608845,0.4838737463853167,49.17396426715187,50.41713839850089,0.305841229507827,0.12671913568784987,0.9113516663388879,-1.5544572530688114,8.854807382819946,0.3949985504150426,0.15450935373412733,-0.15099973678588796,-1.1199580625412828,0.8179585889695069,-0.6354788996635854,0.33347942609180947,1.0889788753831056,34.666697184244796,-14.198851627002433,0.48447916287769766,1,0.44499969482421875,0.2825002670288086,0.9025001525878906,-0.9900002479553223,-1.0550003051757812,1,-0.09760040218366473,-6.085677540299288,18.190000534057614,1.0172384309805056,18.399999618530273,-5.2856831454755175,18.96500015258789,-0.09760040218366473
2804,2003-01-29,19.0049991607666,19.125,18.125,18.34499931335449,29270800.0,0.024804480052856626,1.2222184546263721,8.799908448196568,56.575210169254156,51.19405660017688,-0.2870242919399004,-0.301066795027527,0.4575958524953734,-1.945092299812444,8.169753305932671,1.0,0.114258018323671,0.27874937057494975,-0.689074491758312,1.2465732329082115,-0.20516256059168114,0.7626613017415806,0.5324410309216425,65.33330281575522,15.73256716368138,0.48391193116663134,1,-0.0149993896484375,-0.17749881744384766,0.30250072479248047,-1.4499993324279785,-1.414999008178711,2,-0.09971053060223345,4.0967956290608845,18.545000076293945,-6.085677540299288,18.190000534057614,1.0172384309805056,18.399999618530273,-0.09971053060223345
2805,2003-01-30,18.770000457763672,19.225000381469727,18.655000686645508,19.09000015258789,27340400.0,-0.01236509936228014,-1.0727290382094479,-0.4848481345548048,43.652561625656524,50.31817373161782,-0.13084350415178037,-0.02190482513073988,0.6762483667350807,-1.654963934940941,7.204714139862853,0.5699996948242188,0.047610511772298025,0.015000629425049539,-0.9199804341151321,0.9499816929652312,-0.45248990234504305,0.4824911611951421,0.6766932995350956,62.08336379791019,17.15647850684976,0.4674905317700912,1,0.0049991607666015625,0.05749988555908203,0.5612497329711914,-1.0975008010864258,-1.6499996185302699,3,-0.07884920117964966,1.2222184546263721,19.0049991607666,4.0967956290608845,18.545000076293945,-6.085677540299288,18.190000534057614,-0.07884920117964966
2806,2003-01-31,18.82999992370605,19.149999618530273,18.424999237060547,18.475000381469727,28501200.0,0.003196561772994544,-2.186802038968443,-1.1093746274706038,45.546779309965146,50.05629900685947,-0.27721517938659446,-0.06474659062220312,0.6171877843430025,-1.6701021741191973,6.41863302548607,0.7250003814697266,-0.027103180723653253,0.062000083923337,-0.8693736052897982,0.9933737731364722,-0.40368676068322884,0.5276869285299028,0.5313921852666077,67.08331611422437,26.089997815180496,0.4656868446065675,1,-0.0550003051757777,-0.0024995803832972285,0.5150003433227575,-1.1024999618530238,-1.5650005340576136,4,-0.0969198497256426,-1.0727290382094479,18.770000457763672,1.2222184546263721,19.0049991607666,4.0967956290608845,18.545000076293945,-0.0969198497256426
2807,2003-02-03,18.670000076293945,18.95499992370605,18.459999084472656,18.84499931335449,23488600.0,-0.008497071060030836,1.506330458632339,-0.49295623300845176,42.39372819028779,49.129608315969215,-0.08368883215335643,0.16847310778690172,0.7985308436196163,-1.4634008073417917,5.243867995667467,0.4950008392333949,-0.06409017795707683,-0.13899974822998118,-0.9666383015226856,0.6886388050627232,-0.5528190248763316,0.27481952841636925,0.6112084832521703,49.5454442993704,12.473916664633897,0.41381927664635215,2,0.10499954223632812,0.1575002670288086,0.6400003433227539,-0.3725004196166992,-1.110000610351559,0,-0.07739687674982887,-2.186802038968443,18.82999992370605,-1.0727290382094479,18.770000457763672,1.2222184546263721,19.0049991607666,-0.07739687674982887
2808,2003-02-04,18.299999237060547,18.520000457763672,18.09499931335449,18.3799991607666,22234400.0,-0.019817934532480486,1.3611009563167433,0.45714441416894663,34.98895169059344,47.30681975750055,0.2884247698703426,0.5356129673788459,1.1515208762057547,-1.0455017708817955,4.836015985678638,0.5750007629394567,-0.12965170290766181,-0.4897505760192864,-1.3469155151376953,0.36741436309912245,-0.9183330455784926,-0.061168106460080196,0.9058367860246186,18.141569020636737,-11.292328293581207,0.4285824695592052,2,0.47500038146972656,0.527501106262207,1.0100011825561523,0.08750057220458984,0.5450000762939418,1,-0.030327782566415884,1.506330458632339,18.670000076293945,-2.186802038968443,18.82999992370605,-1.0727290382094479,18.770000457763672,-0.030327782566415884
2809,2003-02-05,18.13999938964844,18.7450008392334,18.049999237060547,18.46500015258789,21304200.0,-0.0087431614252792,-1.7524757710582175,4.06251341105782,37.603789901048614,45.53933917093689,0.46520900541446153,0.6925272814133052,1.2682827619965842,-0.8296650986036127,4.555895144208886,0.6950016021728516,-0.11851119628843776,-0.6252504348754861,-1.5284175038879724,0.2779166341370001,-1.076833969381731,-0.17366690036924126,0.9949864491634308,7.6595799941240506,-18.21307189131153,0.4515835345062433,2,0.48500061035155895,0.6875009536743129,1.1700010299682582,0.5925006866455043,0.600000381469723,2,-0.03583239472991373,1.3611009563167433,18.299999237060547,1.506330458632339,18.670000076293945,-2.186802038968443,18.82999992370605,-0.03583239472991373
2810,2003-02-06,18.290000915527344,18.424999237060547,18.075000762939453,18.100000381469727,20487600.0,0.008269103138145661,-1.9166567325497301,-0.5846156554808332,39.60965701006537,43.826255037867845,0.23399686194794356,0.57018434252236,1.0752500590497647,-0.9257437834277695,3.954290356194548,0.34999847412109375,-0.1292291094971887,-0.4742489814758315,-1.3795799443395467,0.4310819813878837,-0.9269144629076891,-0.021583500043973913,0.7783857500676312,21.818326839680466,-3.4312471765724695,0.4526654814318571,2,0.33499908447265625,0.5374994277954102,1.0199995040893555,0.44249916076660156,1.2199993133544957,3,-0.038272319732099436,-1.7524757710582175,18.13999938964844,1.3611009563167433,18.299999237060547,1.506330458632339,18.670000076293945,-0.038272319732099436
2811,2003-02-07,18.1200008392334,18.46999931335449,18.05500030517578,18.354999542236328,21921800.0,-0.009294700261585187,-1.2739685940480039,-1.2368318024393916,46.24666469625085,43.976811873363744,0.40242113398496926,0.6789067032563167,1.1796911813356274,-0.6922825049454175,4.204803702002195,0.4149990081787074,-0.1384777571782081,-0.5832490921020508,-1.4896431389679137,0.3231449547638121,-1.0364461155349822,-0.13005206866911934,0.8857826035376952,7.734977796792737,-19.586109969451286,0.4531970234329322,2,0.5174989700317383,0.7074995040893555,1.1474995613098145,0.6124992370605469,1.5049991607666016,4,-0.055187635413062375,-1.9166567325497301,18.290000915527344,-1.7524757710582175,18.13999938964844,1.3611009563167433,18.299999237060547,-0.055187635413062375
2812,2003-02-10,18.809999465942386,18.834999084472656,18.21500015258789,18.25,28098400.0,0.038079392646329424,1.03278770539218,-2.3829896028634887,53.8018439761819,44.491020729922646,-0.21275536011592777,-0.046142631597017925,0.4561065244758886,-1.3112094212403385,4.44378851259095,0.7149982452392578,-0.1949760094585855,0.12749958038330433,-0.7470437821900155,1.0020429429566242,-0.3097721009033556,0.5647712616699643,0.13693694737425943,96.8153346000403,64.18743192301008,0.4372716812866606,2,-0.17249965667724965,0.01750087738036754,0.4575009346008265,-0.07749938964844105,0.75,0,-0.08213716747261712,-1.2739685940480039,18.1200008392334,-1.9166567325497301,18.290000915527344,-1.7524757710582175,18.13999938964844,-0.08213716747261712
2813,2003-02-11,18.825000762939453,19.3799991607666,18.614999771118164,19.225000381469727,40392400.0,0.0007975171410412596,1.1549364259368209,-0.7142857142857097,55.687221892026926,44.39235536578628,-0.20546892499349312,-0.10803104786064921,0.38475692123824246,-1.246586180323387,4.6439916887621235,0.7649993896484375,-0.22036139667406474,0.1687508583068862,-0.6512481532317196,0.988749869845492,-0.2412486474624167,0.5787503640761891,-0.8000011444091797,58.27079476210485,20.92086694053227,0.40999950576930366,2,-0.1100015640258789,0.047499656677246094,0.33499956130981445,-0.09250068664550781,0.4799995422363281,1,-0.06719794134019152,1.03278770539218,18.809999465942386,-1.2739685940480039,18.1200008392334,-1.9166567325497301,18.290000915527344,-0.06719794134019152
2814,2003-02-12,18.280000686645508,19.125,18.18000030517578,18.7450008392334,39986200.0,-0.028950866093290117,-1.8421004325229742,1.1625014901175406,41.73703612183658,44.179519198695175,0.2524196336858715,0.34602279453975626,0.8738122190152993,-0.6221667822043351,4.603890994330194,0.9449996948242188,-0.17634561272395288,-0.30724925994872976,-0.992848796598846,0.37835027670138643,-0.6500490282737879,0.03555050837632834,-0.22790107727050923,16.981175532366656,-19.20597127505895,0.3427997683250586,2,0.4349985122680664,0.7099990844726562,0.8799996376037598,0.4524993896484375,1.3249988555908203,2,0.030908019993770575,1.1549364259368209,18.825000762939453,1.03278770539218,18.809999465942386,-1.2739685940480039,18.1200008392334,0.030908019993770575
2815,2003-02-13,16.954999923706055,18.299999237060547,16.520000457763672,18.280000686645508,80449000.0,-0.07248362763506,1.60806090110836,2.849463071281492,35.270131962893586,43.037669493465,1.4448263785325715,1.5762044111456994,2.1026232884715057,0.7565135280385391,5.40338067173056,1.779998779296875,-0.21701654226971456,-1.5207500457763672,-2.4712084053979915,-0.5702916861547429,-1.9959792255871776,-1.0455208659655568,2.424999237060547,15.20977843401271,-23.554863225882038,0.4752291798108118,2,0.994999885559082,1.2825002670288086,2.205000400543213,1.7775001525878906,2.1049995422363317,3,0.10527867032994598,-1.8421004325229742,18.280000686645508,1.1549364259368209,18.825000762939453,1.03278770539218,18.809999465942386,0.10527867032994598
2816,2003-02-14,17.350000381469727,17.350000381469727,16.315000534057614,17.045000076293945,55750000.0,0.023296989651494515,5.7868774545363815,-0.23018877702315593,41.74852527105711,42.96598028021715,0.9139185088623023,1.0918751278390317,1.6443434555089382,0.42314397405509396,6.144035903314926,1.034999847412113,-0.3392142033780985,-1.0334996223449693,-2.0461359458742905,-0.02086329881564808,-1.5398177841096299,-0.5271814605803087,1.9727988052368168,33.768362517128885,-8.15684227729281,0.5063181617646598,2,0.4974994659423828,0.7849998474121058,1.809999942779541,1.3824996948242188,2.029998779296875,4,0.12449566570148618,1.60806090110836,16.954999923706055,-1.8421004325229742,18.280000686645508,1.1549364259368209,18.825000762939453,0.12449566570148618
2817,2003-02-18,17.69499969482422,17.780000686645508,17.360000610351562,17.495000839233402,30112000.0,0.019884686211474767,1.2702655332573831,0.6557332966455596,41.63385438744632,43.7043028020897,0.46496716837470586,0.728712366990699,1.2521477722534442,0.14160904728355916,6.392072793160805,0.43000030517578125,-0.36567010573051917,-0.6532503128051772,-1.711522263854583,0.40502163824422865,-1.1823862883298801,-0.12411433728047427,1.5074875457763675,45.02446261283861,2.0910062069669877,0.5291359755247036,2,0.15250015258789062,0.44000053405761363,1.2837510108947754,1.0375003814697266,1.5200004577636719,1,0.10907037798595187,5.7868774545363815,17.350000381469727,1.60806090110836,16.954999923706055,-1.8421004325229742,18.280000686645508,0.10907037798595187
2818,2003-02-19,17.770000457763672,17.774999618530273,17.399999618530273,17.584999084472653,21300400.0,0.0042385286370698605,2.8461598654094447,0.9250121594171451,36.84772863089786,43.62029599429516,0.34294410132416075,0.6300984417003335,1.1362966152502594,0.12468640872305059,6.69344925462619,0.375,-0.4119209221425386,-0.5427495956420891,-1.6296594982993327,0.5441603070151544,-1.0862045469707127,0.0007053556865344035,1.3169873145751971,51.77936655650205,11.19687858260395,0.5434549513286223,2,0.0774993896484375,0.3649997711181605,1.2100000381469727,0.9624996185302734,1.029998779296875,2,0.10073151165264416,1.2702655332573831,17.69499969482422,5.7868774545363815,17.350000381469727,1.60806090110836,16.954999923706055,0.10073151165264416
2819,2003-02-20,17.350000381469727,17.69499969482422,17.219999313354492,17.5,29254600.0,-0.023635344146006987,-1.3170651147428114,-0.8108027300657616,35.45082776144238,43.158203855559286,0.7142042833644489,1.0242473444280336,1.479097625115564,0.5973991730485153,6.906240987813747,0.5500011444091797,-0.44561019493358245,-0.9129997253417983,-2.0817028455991426,0.25570339491554606,-1.4973512854704722,-0.32864816521312434,1.6261079013378925,52.141084316395315,13.68849016992204,0.5843515601286725,2,0.4974994659423828,0.7849998474121058,1.6987500190734863,1.3824996948242188,1.3999996185302734,3,0.11268010839896281,2.8461598654094447,17.770000457763672,1.2702655332573831,17.69499969482422,5.7868774545363815,17.350000381469727,0.11268010839896281
2820,2003-02-21,17.610000610351562,17.764999389648438,17.129999160766598,17.309999465942386,32724600.0,0.014985603640650158,1.081972390288147,-2.000012715689866,37.99214157923095,42.241034620334844,0.38845204492325536,0.6930627386311379,1.1802403120807163,0.39359571628666856,7.581277687428053,0.6350002288818395,-0.40726795053580034,-0.585249519348146,-1.7396161728408224,0.5691171341445305,-1.1624328460944824,-0.008066192601809519,1.259663362506057,88.39590043771372,51.35218929867232,0.5771833267463375,2,0.23749923706054688,0.5249996185302699,1.442500114440918,1.3374996185302734,0.3899993896484375,4,0.1132878400192705,-1.3170651147428114,17.350000381469727,2.8461598654094447,17.770000457763672,1.2702655332573831,17.69499969482422,0.1132878400192705
2821,2003-02-24,17.59000015258789,17.81999969482422,17.350000381469727,17.475000381469727,21076200.0,-0.0011357442970169052,-1.5753403182400125,0.38333110810175486,39.06883630600175,40.604033768092606,0.3636023333600171,0.6843559395941341,1.153580134319391,0.4781509020042236,8.08306146474555,0.4699993133544922,-0.37783043254138704,-0.564750003814698,-1.745407401929171,0.615907394299775,-1.1550787028719363,0.025578695242540306,1.177477282717728,66.66675880904155,29.91540990322639,0.5903286990572366,2,0.25749969482421875,0.5450000762939418,1.3000001907348633,1.3575000762939453,0.38500022888183594,0,0.08357017058571348,1.081972390288147,17.610000610351562,-1.3170651147428114,17.350000381469727,2.8461598654094447,17.770000457763672,0.08357017058571348
2822,2003-02-25,17.385000228881836,17.450000762939453,17.0,17.389999389648438,25100200.0,-0.01165434462352144,6.199902345240093,-0.043471049707262864,40.418865441943325,38.90754971808332,0.38577742364354606,0.8705906864390798,1.3097035865706772,0.7300041796256416,8.356912442191256,0.5900001525878906,-0.3753330468697271,-0.7294999122619643,-1.9589749883483165,0.4999751638243879,-1.3442374503051404,-0.11476237421878821,1.284378130373863,46.95126489825919,7.5217977943601895,0.6147375380431764,2,0.33500003814697266,0.5349998474121094,1.502500057220459,1.5625,-0.2950000762939453,1,0.1147540354109664,-1.5753403182400125,17.59000015258789,1.081972390288147,17.610000610351562,-1.3170651147428114,17.350000381469727,0.1147540354109664
2823,2003-02-26,16.735000610351562,17.370000839233402,16.704999923706055,17.309999465942386,27003200.0,-0.03738853091588834,-1.0944903175809533,115.01907668828763,36.657189703728946,38.34312233829358,0.791352259130349,1.4525078507214957,1.9188685255056939,1.4313769997213655,8.752616200315241,0.6800003051757812,-0.4192161432326067,-1.2889995574951172,-2.6450019197710084,0.06700280478077403,-1.967000738633061,-0.6109983763571734,1.8402026358962118,2.690645094520691,-39.073848819482535,0.6780011811379456,2,0.5724992752075195,1.1849994659423828,2.217499256134033,2.2124996185302734,0.4249992370605469,2,0.14819237835595334,6.199902345240093,17.385000228881836,-1.5753403182400125,17.59000015258789,1.081972390288147,17.610000610351562,0.14819237835595334
2824,2003-02-27,17.110000610351562,17.15999984741211,16.620000839233402,16.754999160766598,28854200.0,0.02240812586335017,1.3736224119789742,-0.6173950541522256,39.25318812010526,38.78568413353932,0.2603085983075566,0.9784244739831323,1.5210564836407485,1.1079774550933266,9.924932301428862,0.5399990081787074,-0.5536576998069158,-0.8192496299743652,-2.1512454907670673,0.5127462308183368,-1.4852475603707163,-0.1532516995780142,1.374794527408607,40.83335320156703,-3.3115073987290273,0.6659979303963502,2,-0.04250049591064453,0.8099994659423828,1.8074994087219238,1.8374996185302734,0.034999847412109375,3,0.098772563788603,-1.0944903175809533,16.735000610351562,6.199902345240093,17.385000228881836,-1.5753403182400125,17.59000015258789,0.098772563788603
2825,2003-02-28,17.290000915527347,17.645000457763672,17.045000076293945,17.170000076293945,26790400.0,0.010520181107818605,-2.2432379489347225,0.3380291527645763,42.45454876481883,38.864131188401736,0.14843506661502204,0.7187098915910077,1.2911736908847438,0.9798707856176954,10.872109815496104,0.6000003814697266,-0.709061937362339,-0.5652493476867626,-1.8646233233855156,0.7341246280119904,-1.2149363355361373,0.08443764016261213,1.1080024380847213,55.83339293803512,6.790338624534172,0.6496869878493761,2,-0.07000064849853871,0.629999160766598,1.6912493705749476,1.6574993133544886,-0.19500160217285512,4,0.08444181649299365,1.3736224119789742,17.110000610351562,-1.0944903175809533,16.735000610351562,6.199902345240093,17.385000228881836,0.08444181649299365
2826,2003-03-03,17.004999160766598,17.7549991607666,16.954999923706055,17.459999084472653,24348200.0,-0.01648361710060997,-1.8828884558679861,-3.791639513629388,32.286569957884836,37.82554402956157,0.4239329494339934,0.9064510949655364,1.5195348752616162,1.3137995207687112,11.640980326640067,0.7999992370605469,-0.7709306781756773,-0.7590010643005414,-2.0260763629214686,0.5080742343203859,-1.3925387136110068,-0.12546341499007596,1.3096840800632918,33.92060712593173,-8.70450714075782,0.6335376493104644,3,0.21500110626221058,0.8425006866455114,1.976251125335697,1.942501068115238,-0.8049983978271449,0,0.05851225453330433,-2.2432379489347225,17.290000915527347,1.3736224119789742,17.110000610351562,-1.0944903175809533,16.735000610351562,0.05851225453330433
2827,2003-03-04,17.225000381469727,17.354999542236328,16.719999313354492,16.950000762939453,24821000.0,0.012937443784808211,1.373841771452407,-0.6043948673449283,34.90567090205634,37.60975983746807,0.1455581438270741,0.6035898781671705,1.2634633141248237,1.1508083090170587,12.549419938755118,0.6350002288818359,-0.6828734245602561,-0.46674985885620046,-1.6799503242504343,0.7464506065380334,-1.0733500915533156,0.1398503738409147,1.0096955510892727,53.30400325342048,12.135074978389355,0.6066002326971167,3,-0.005000114440917969,0.6224994659423828,1.7562499046325684,1.7224998474121094,-1.114999771118164,1,0.04354136333180181,-1.8828884558679861,17.004999160766598,-2.2432379489347225,17.290000915527347,1.3736224119789742,17.110000610351562,0.04354136333180181
2828,2003-03-05,17.7450008392334,17.9950008392334,17.229999542236328,17.229999542236328,34173000.0,0.030188705152255135,-1.9708713413256596,1.872734586867713,44.928916533062015,38.662880812092475,-0.4228261236085551,0.04203352352323719,0.7241357216298603,0.6977274454242348,12.683268324218627,0.7700004577636719,-0.6449169703392137,0.08100051879882741,-1.0985427136728774,1.2605437512705322,-0.5087710974370268,0.6707721350346816,0.4129072773855462,81.81818181818177,36.0368751865246,0.5897716162358524,3,-0.4375,0.10249900817871094,1.1637492179870605,1.2024993896484375,-1.5900001525878906,2,-0.03691184309201778,1.373841771452407,17.225000381469727,-1.8828884558679861,17.004999160766598,-2.2432379489347225,17.290000915527347,-0.03691184309201778
2829,2003-03-06,17.489999771118164,17.674999237060547,17.305000305175778,17.405000686645508,26919800.0,-0.014370304652307375,-1.596485122672659,0.16504635030684162,56.36146407975199,40.7039166454837,-0.1630211256196148,0.2591270139473316,0.9558032634933902,1.0028775211539163,13.157273424896918,0.44000053405762074,-0.6377497954955622,-0.141500568389894,-1.3014784927802943,1.0184773560005063,-0.7214895305850924,0.43848839380530436,0.5941920421983262,60.39212049043484,10.299909109306256,0.5799889621951995,3,-0.18249893188476562,0.3575000762939453,1.418750286102295,1.5825004577636719,-1.5500001907348633,3,-0.018867920413069172,-1.9708713413256596,17.7450008392334,1.373841771452407,17.225000381469727,-1.8828884558679861,17.004999160766598,-0.018867920413069172
2830,2003-03-07,17.59000015258789,17.69499969482422,17.100000381469727,17.200000762939453,23433800.0,0.005717574772920342,-1.016946303300682,4.588277533435059,53.06904640997009,42.25949554592463,-0.2974354414338265,0.10961549401596926,0.8120344217210942,0.9424607407828773,13.75202531604306,0.5949993133544922,-0.6113715322444015,-0.006500148773191938,-1.1242945873264603,1.1112942897800764,-0.5653973680498261,0.5523970705034422,0.4234240095582429,68.2352782780926,15.414035538258133,0.5588972192766346,3,-0.2824993133544922,0.25749969482421875,1.3187499046325684,1.5699996948242188,-1.0599994659423828,4,-0.025298447468105834,-1.596485122672659,17.489999771118164,-1.9708713413256596,17.7450008392334,1.373841771452407,17.225000381469727,-0.025298447468105834
2831,2003-03-10,17.120000839233402,17.635000228881836,17.010000228881836,17.635000228881836,27088000.0,-0.026719687849766194,1.4271873425972563,-1.3205133221174445,42.87486912108463,42.53238484360699,0.11050396569610044,0.5279229459642458,1.2404445217550055,1.4386951667754069,14.491153536497182,0.625,-0.553160064160469,-0.4264994621276834,-1.535121637513189,0.6821227132578223,-0.9808105498204363,0.12781162556506942,0.8254863777891899,31.372631150631275,-21.50809125137214,0.5543110876927533,3,0.18749999999999645,0.7274990081787074,1.6812491416931117,2.452499389648434,-0.5799999237060547,0,-0.001460369430684505,-1.016946303300682,17.59000015258789,-1.596485122672659,17.489999771118164,-1.9708713413256596,17.7450008392334,-0.001460369430684505
2832,2003-03-11,17.264999389648438,17.485000610351562,17.065000534057614,17.194999694824222,23180000.0,0.008469541081022935,-1.5454703087611075,-0.13592189861040557,43.848956697413456,43.33147006512749,-0.059571372675819134,0.2753599771762367,1.0609705591344891,1.3003637737268576,15.326012319469552,0.42000007629394887,-0.5229530782826401,-0.20425090789795064,-1.1447341229420367,0.7362323071461354,-0.6744925154199919,0.2659906996240906,0.6152683600555555,25.888223630195345,-26.011025676211528,0.47024160752204297,3,0.04250144958496094,0.5825004577636719,1.5362505912780762,2.3075008392333984,-0.904998779296875,1,-0.06168541351629153,1.4271873425972563,17.120000839233402,-1.016946303300682,17.59000015258789,-1.596485122672659,17.489999771118164,-0.06168541351629153
2833,2003-03-12,17.559999465942386,17.600000381469727,17.024999618530273,17.120000839233402,24237200.0,0.01708659639286303,1.2115394490701985,6.285722070845005,52.63817722800181,44.818691077116,-0.251708328419074,-0.12571551391253877,0.7471073451207069,1.023234572332722,15.391287518636803,0.5750007629394531,-0.49348746736069415,0.15399923324585174,-0.5405783957048591,0.8485768621965626,-0.19328958122950368,0.5012880477212072,0.2576575951357505,80.29192202418628,27.249127535688032,0.3472888144753563,3,-0.20249938964844105,0.287500381469723,1.2412505149841273,2.0125007629394496,-1.0900001525878942,2,-0.08257396923064242,-1.5454703087611075,17.264999389648438,1.4271873425972563,17.120000839233402,-1.016946303300682,17.59000015258789,-0.08257396923064242
2834,2003-03-13,18.84499931335449,18.850000381469727,17.875,17.93000030517578,42897400.0,0.0731776700736444,1.1081063247602414,2.079549690921851,62.33764204594169,47.02792366390743,-1.4133452625533458,-1.4400488307087436,-0.5346368154173611,-0.25085071580223683,16.29294850100188,1.2900009155273402,-0.4252639386996009,1.4107491493225055,0.5423008924320278,2.279197406212983,0.9765250208772649,1.8449732777677461,-2.529998779296875,99.72820284236367,49.04408160941995,0.4342241284452395,3,-1.0599994659423793,-0.9974994659423793,-0.04374933242797496,0.7275009155273473,-2.404998779296875,3,-0.14274336559952627,1.2115394490701985,17.559999465942386,-1.5454703087611075,17.264999389648438,1.4271873425972563,17.120000839233402,-0.14274336559952627
2835,2003-03-14,18.739999771118164,18.959999084472656,18.45499992370605,18.920000076293945,38321000.0,-0.005571745612212187,2.884634006778495,-0.19672185823902621,61.296651798846376,50.25126609068093,-1.2080751521630475,-1.2590153096191514,-0.42092579358511273,-0.1371129180497519,16.002359633454326,0.5049991607666051,-0.2707726301637905,1.2164996147155769,0.2009933835240716,2.232005845907082,0.708746499119826,1.7242527303113278,-2.3742992401123075,88.71797730938485,38.400898695304285,0.5077531155957523,3,-0.9000005722045898,-0.8924999237060547,-0.01374959945678711,0.8325004577636719,-2.135000228881836,4,-0.14941303228029845,1.1081063247602414,18.84499931335449,1.2115394490701985,17.559999465942386,-1.5454703087611075,17.264999389648438,-0.14941303228029845
2836,2003-03-17,19.51000022888184,19.975000381469727,18.43000030517578,18.434999465942386,41681200.0,0.0410886055052353,-1.8479288110088201,-5.972216335353707,68.78867396326967,54.01604420859353,-1.7716846264406598,-1.9593539871840164,-1.1851769077336662,-0.8993175480487743,15.876108231961805,1.5450000762939453,-0.1261283103673989,1.8785000801086476,0.5344095677614042,3.222590592455891,1.206454823935026,2.550545336282269,-3.040527755737312,84.23728703973116,32.11083421533815,0.6720452561736217,3,-1.0174999237060582,-1.3649997711181676,-0.7837500572204625,0.06249999999999645,-3.0200004577636754,0,-0.1527421582407189,2.884634006778495,18.739999771118164,1.1081063247602414,18.84499931335449,1.2115394490701985,17.559999465942386,-0.1527421582407189
2837,2003-03-18,19.625,19.65999984741211,19.155000686645508,19.489999771118164,24989000.0,0.00589440132081176,3.9268229142437128,0.12558151913557247,78.22263514973424,57.71534627711266,-1.6879484686337278,-2.026235503606884,-1.269761207782878,-1.0063324763290886,16.338496416665635,0.5049991607666016,-0.0010271124237064555,1.8969998359680176,0.28356831107864267,3.5104313608573925,1.090284073523332,2.7037155984127033,-2.945195852355962,88.13558335757928,28.52665054981857,0.8067157624446872,3,-1.1324996948242188,-1.4799995422363281,-0.8924999237060547,-0.05249977111816406,-3.3099994659423864,1,-0.15719740557822437,-1.8479288110088201,19.51000022888184,2.884634006778495,18.739999771118164,1.1081063247602414,18.84499931335449,-0.15719740557822437
2838,2003-03-19,19.559999465942386,19.665000915527344,19.18000030517578,19.549999237060547,25721800.0,-0.0033121291239548434,3.409033768260436,0.07407564390570455,75.46774620146431,59.83826651285847,-1.4957046044949607,-1.9186258378344156,-1.2013920480187927,-0.9301312489114757,16.827586159208998,0.4850006103515625,0.2196776689023281,1.7424993515014684,-0.06737233346582272,3.5523710364687595,0.8375635090178228,2.647435193985114,-2.6824835442688055,80.23805523135698,17.500078270544336,0.9049358424836452,3,-1.0674991607666051,-1.4149990081787145,-0.827499389648441,0.012500762939449572,-3.999999046325687,2,-0.16359912796330178,3.9268229142437128,19.625,-1.8479288110088201,19.51000022888184,2.884634006778495,18.739999771118164,-0.16359912796330178
2839,2003-03-20,19.30500030517578,19.5,18.795000076293945,18.979999542236328,34740200.0,-0.013036767266308313,-1.0287776497063505,32.49933244324613,70.62434502027995,61.78885524733735,-1.0685409979396852,-1.5912368780586803,-0.9441448248094879,-0.6562790432580812,16.92284261716561,0.764999389648441,0.4227930778334219,1.3897501945495598,-0.5221113002820381,3.301611689381158,0.43381944713376086,2.345680941965359,-2.241635315914433,56.63430141045029,-6.688843883132719,0.9559307474157992,3,-0.8125,-1.1599998474121094,-0.5112504959106445,0.2674999237060547,-3.775000572204588,3,-0.1468531959080679,3.409033768260436,19.559999465942386,3.9268229142437128,19.625,-1.8479288110088201,19.51000022888184,-0.1468531959080679
2840,2003-03-21,19.604999542236328,19.770000457763672,19.399999618530273,19.75,30202000.0,0.015539975774054415,2.9999793801678454,-0.44615420730776906,76.5306182028805,65.52838292309244,-1.1763608995605281,-1.8278260966711812,-1.2280475069908974,-0.9445108022237818,17.029851967538672,0.4650001525878906,0.5422204916699478,1.5899994850158699,-0.4581238218467689,3.6381227918785086,0.5659378315845487,2.614061138447191,-2.3669364294424753,76.05172679855559,8.63719087791442,1.0240616534313194,3,-1.1049995422363281,-1.4599990844726562,-0.752500057220459,-0.03249931335449219,-3.6599998474121076,4,-0.16143836174849946,-1.0287776497063505,19.30500030517578,3.409033768260436,19.559999465942386,3.9268229142437128,19.625,-0.16143836174849946
2841,2003-03-24,19.059999465942386,19.399999618530273,18.850000381469727,19.0,23169800.0,-0.027799035400118854,-2.0555623254902167,-0.4137881139670341,67.55980497947738,68.16292162109954,-0.3656882769355114,-1.2301195897923272,-0.7061570290964596,-0.3817714833739707,16.920009392951222,0.7549991607666016,0.6121584591743847,0.9714994430542028,-1.117504201434798,3.0605030875432035,-0.0730023791902994,2.016001265298705,-1.6577201170279814,27.17941394535436,-40.28420621251378,1.0445018222445008,3,-0.5599994659423864,-0.9149990081787145,-0.9662494659423864,-0.07749938964844105,-3.1199998855590856,0,-0.12880377715082347,2.9999793801678454,19.604999542236328,-1.0287776497063505,19.30500030517578,3.409033768260436,19.559999465942386,-0.12880377715082347
2842,2003-03-25,19.3799991607666,19.48500061035156,18.8799991607666,19.049999237060547,23284800.0,0.01678907155249454,1.2407343960271005,5.500047684139929,66.26864742540087,69.67741830969945,-0.3957413495439148,-1.4682748887791561,-1.042317014217872,-0.6684189782287646,16.45494617221317,0.6050014495849574,0.711830776612647,1.191749191284181,-0.9457729404735566,3.329271323041919,0.12298812540531401,2.260510257163048,-1.8233565498988789,59.99988262474544,-5.414669711895911,1.0687610658788687,3,-0.4549989700317383,-1.082498550415039,-1.388749122619629,-0.4999990463256836,-3.2749996185302734,1,-0.1491227819812826,-2.0555623254902167,19.059999465942386,2.9999793801678454,19.604999542236328,-1.0287776497063505,19.30500030517578,-0.1491227819812826
2843,2003-03-26,19.21500015258789,19.375,19.075000762939453,19.334999084472656,18200000.0,-0.008513881079661778,1.9999809265864312,-0.36363321099326645,67.47722291340327,70.24848285052852,0.03208156179772459,-1.1678294513928797,-0.8997585295429715,-0.47028946051541354,15.65802259004894,0.30499839782714844,0.9092747091584847,0.9027502059936516,-1.166448288977179,2.9719487009644823,-0.1318490414917619,1.9373494534790652,-1.5132560754840476,43.07691404805734,-22.023953596574678,1.034599247485415,3,-0.012499809265136719,-0.9174995422363281,-1.223750114440918,-0.5374994277954102,-3.159999847412113,2,-0.15092373642993195,1.2407343960271005,19.3799991607666,-2.0555623254902167,19.059999465942386,2.9999793801678454,19.604999542236328,-0.15092373642993195
2844,2003-03-27,18.799999237060547,19.0049991607666,18.73500061035156,18.950000762939453,24235800.0,-0.021597757597282774,1.0769253341549931,1.2500238420701275,61.523809177805035,70.2737225593017,0.491739604298278,-0.653217147168295,-0.5224768977223526,-0.031260452020703156,14.539540640796108,0.4799995422363317,1.1009166157337908,0.4032493591308608,-1.596077242818211,2.4025759610799327,-0.5964139418436751,1.4029126601053967,-0.9618597816947521,6.280061477449377,-56.0108757312327,0.9996633009745368,3,0.40250110626220703,-0.5024986267089844,-0.8087491989135742,-0.1224985122680664,-2.559999465942383,3,-0.1723403696238891,1.9999809265864312,19.21500015258789,1.2407343960271005,19.3799991607666,-2.0555623254902167,19.059999465942386,-0.1723403696238891
2845,2003-03-28,18.75,18.88500022888184,18.450000762939453,18.75,18536800.0,-0.002659533994128216,2.2222128032325386,-0.0,66.87371090968759,70.06094888668146,0.6071554313827363,-0.5146147814272375,-0.4962426049716022,0.033538980585959166,14.027073746690947,0.43499946594238637,1.2422181223702111,0.2802501678466811,-1.6545023721641279,2.21500270785749,-0.6871261021587216,1.2476264378520838,-0.7836488890679689,28.985437805682707,-35.6790837247768,0.9673762700054038,3,0.3600006103515625,-0.4524993896484375,-0.7587499618530273,-0.07249927520751953,-2.3349990844726527,4,-0.1717333475748697,1.0769253341549931,18.799999237060547,1.9999809265864312,19.21500015258789,1.2407343960271005,19.3799991607666,-0.1717333475748697
2846,2003-03-31,18.0,18.44499969482422,17.985000610351562,18.375,24372600.0,-0.040000000000000036,-1.2716072639590084,-100.0,56.76173818320664,67.6764047792895,1.252109259701971,0.33070568893312213,0.22046501693169773,0.793888689288309,13.75809167743976,0.7649993896484375,1.2127975398896353,-0.5194998741149917,-2.3436760630661766,1.3046763148361933,-1.4315879685905841,0.3925882203606008,1.9750003814697266,0.9999593098958357,-65.73696767590428,0.9120880944755926,3,0.8775005340576172,0.2975006103515625,-0.008749961853027344,0.6775007247924805,-2.029999732971193,0,-0.11416668362087667,2.2222128032325386,18.75,1.0769253341549931,18.799999237060547,1.9999809265864312,19.21500015258789,-0.11416668362087667
2847,2003-04-01,17.975000381469727,18.31999969482422,17.895000457763672,18.25,22588200.0,-0.001388867696126339,1.0481939893096301,0.7333323160807291,54.01743609362961,65.29303698953008,1.1381291360624033,0.43718928864105777,0.23682449263098704,0.8297565650145415,13.235951431961762,0.4249992370605469,1.1949755979333077,-0.581999492645263,-2.3230708452524844,1.1590718599619585,-1.4525351689488737,0.28853618365834777,1.9602000045776364,5.405401922298717,-57.15419632461858,0.8705356763036108,4,0.8575000762939453,0.32250022888183594,0.016249656677246094,0.36250019073485973,-2.780000686645506,1,-0.11321283771344393,-1.2716072639590084,18.0,2.2222128032325386,18.75,1.0769253341549931,18.799999237060547,-0.11321283771344393
2848,2003-04-02,17.09000015258789,18.184999465942386,16.905000686645508,18.149999618530273,62289800.0,-0.04923506036718506,1.265486247668552,3.8545488594039354,31.584469170384963,60.955273006208415,1.828165034467382,1.3392674223769987,1.100143626443863,1.718832788978851,14.087367114134075,1.2799987792968786,1.03066135225923,-1.434249687194825,-3.262110638140779,0.3936112637511293,-2.348180162667802,-0.5203192117218478,2.763592236328126,8.809504779274189,-47.02237140164762,0.9139304754729772,4,1.2475004196166992,1.2075004577636719,0.7300000190734863,1.119999885559082,-1.5349998474121112,2,-0.05763607966980655,1.0481939893096301,17.975000381469727,-1.2716072639590084,18.0,2.2222128032325386,18.75,-0.05763607966980655
2849,2003-04-03,17.15999984741211,17.65999984741211,17.0,17.274999618530273,38932000.0,0.004095944657649397,-2.034485782561989,0.10849040477197276,33.2980897067238,56.151658728857676,1.5889994212893335,1.3104656003439743,1.013181348634184,1.6606225658052338,14.984794357733133,0.6599998474121094,0.7960424422983507,-1.3477499961853034,-3.2203316200480607,0.5248316276774538,-2.284040808116682,-0.4114591842539248,2.5166770393676785,12.87874847074914,-37.1907476553116,0.936290811931378,4,1.0350008010864258,1.1375007629394531,0.4537501335144043,1.0500001907348633,-1.5999994277954102,3,-0.06439391329033006,1.265486247668552,17.09000015258789,1.0481939893096301,17.975000381469727,-1.2716072639590084,18.0,-0.06439391329033006
2850,2003-04-04,17.145000457763672,17.424999237060547,16.985000610351562,17.385000228881836,24924200.0,-0.0008740903136255085,1.7500104308849562,2.0869586850878212,20.251549512174037,50.89518589915731,1.3615305939589426,1.3601531306072943,0.9907065912267932,1.6890405859382014,15.663953524473445,0.4399986267089844,0.5750848333886012,-1.3404994010925293,-3.2687431814032273,0.5877443792181687,-2.30462129124788,-0.3763775109371785,2.3653758570080576,15.584410758939462,-28.917083490745625,0.9641218901553495,4,1.0500001907348633,1.2024993896484375,0.34874963760375977,0.994999885559082,-1.4600000381469727,4,-0.05278510717307694,-2.034485782561989,17.15999984741211,1.265486247668552,17.09000015258789,1.0481939893096301,17.975000381469727,-0.05278510717307694
2851,2003-04-07,17.094999313354492,18.125,17.065000534057614,17.905000686645508,27801400.0,-0.002916368799893432,-1.4367833731611486,3.375008940705243,17.64703299812429,45.49278429612658,1.233164119649178,1.4842852634681947,1.0200943778182534,1.766356943133843,15.870471473358913,1.0599994659423864,0.3819378975674397,-1.389250469207763,-3.321250376753401,0.542749438337875,-2.355250422980582,-0.42325051543494396,2.2590544637296652,13.42747419685739,-24.498967020385578,0.9659999537728186,4,1.0450010299682617,1.2525005340576172,0.47500085830688477,1.0450010299682617,-1.6749992370605469,0,-0.039777620657518,1.7500104308849562,17.145000457763672,-2.034485782561989,17.15999984741211,1.265486247668552,17.09000015258789,-0.039777620657518
2852,2003-04-08,16.200000762939453,16.975000381469727,16.094999313354492,16.670000076293945,47752200.0,-0.05235440692389337,-1.5882300142770192,0.5802450821100421,14.556945471109415,39.612753469205046,1.8211566052221215,2.419452443068259,1.8904245401964914,2.671768281319757,16.459747713159686,1.0,0.08794868697133751,-2.230999088287355,-4.353781436372568,-0.10821674020214189,-3.2923902623299632,-1.1696079142447466,3.0071098287183844,5.0239924363137165,-26.412239111022682,1.061391174042607,4,1.3499984741210938,1.8349990844726562,1.3337492942810059,1.9399995803833008,-1.085000991821289,1,-0.014197560807331255,-1.4367833731611486,17.094999313354492,1.7500104308849562,17.145000457763672,-2.034485782561989,17.15999984741211,-0.014197560807331255
2853,2003-04-09,16.110000610351562,16.375,15.5600004196167,16.25,48647800.0,-0.0055555647129216235,3.17949156852772,0.29787147697989164,15.081947256251055,34.45254658903237,1.591787453170049,2.5246949267130994,1.942757439155539,2.7665742523431014,17.453827299266443,0.8149995803833008,-0.14275703609643742,-2.2484992980957017,-4.58483670313095,0.08783810693954663,-3.4166680006133276,-1.0803305955780758,2.8481410790420085,21.442506070612065,-6.525176258550186,1.1681687025176244,4,1.112499713897705,1.6574997901916504,1.4237494468688965,2.0299997329711914,-0.9600009918212891,2,-0.0567970751620831,-1.5882300142770192,16.200000762939453,-1.4367833731611486,17.094999313354492,1.7500104308849562,17.145000457763672,-0.0567970751620831
2854,2003-04-10,16.155000686645508,16.319999694824222,15.899999618530273,16.030000686645508,21925600.0,0.0027933007193698955,-1.1818064720686627,-0.8928610354223433,10.069437239146694,28.14096062563894,1.265185561925282,2.3903904973292,1.8450069826876572,2.702180886498418,18.03588667622858,0.42000007629394887,-0.40649390003489216,-2.0689992904663086,-4.5898457127373185,0.45184713180470126,-3.3294225016018117,-0.8085760793308054,2.4633268757703775,23.19689529695341,1.2573436204646171,1.2604232111355047,4,0.8474993705749512,1.612499713897705,1.422499656677246,1.9799995422363246,-1.0200004577636719,3,-0.037140226305636515,3.17949156852772,16.110000610351562,-1.5882300142770192,16.200000762939453,-1.4367833731611486,17.094999313354492,-0.037140226305636515
2855,2003-04-11,15.9399995803833,16.46500015258789,15.68000030517578,16.424999237060547,18284200.0,-0.013308641109494812,1.7787532049280421,-3.8799972534179688,10.90224548540236,23.04546143699402,1.1618512270023622,2.5137482831547544,2.0112476482148693,2.8864419826066623,18.588650541563762,0.7849998474121112,-0.694232695195538,-2.144000387191774,-4.848502237368695,0.5605014629851475,-3.496251312280233,-0.791749462103315,2.372495267752665,14.814784519762625,-6.195022925375078,1.3522509250884602,4,1.0000004768371582,1.827500820159912,1.6375007629394531,2.1950006484985316,-0.46000003814697266,4,-0.02383934571957269,-1.1818064720686627,16.155000686645508,3.17949156852772,16.110000610351562,-1.5882300142770192,16.200000762939453,-0.02383934571957269
2856,2003-04-14,16.530000686645508,16.649999618530273,15.824999809265135,15.914999961853027,27603800.0,0.03701387213261276,-1.075468529388121,-1.2680436291561057,16.54931548126747,18.88233692450934,0.3815233838191645,1.780324304618592,1.376402372911624,2.277202362174549,18.00582440063256,0.8249998092651385,-0.9286528176247977,-1.4049993038177497,-4.107064240508542,1.2970656328730428,-2.7560317721631478,-0.053966835472351704,1.5072447186385318,68.55125746848326,50.305808948468275,1.3510324683453967,4,0.3424992561340332,1.237499713897705,1.047499656677246,1.6049995422363246,-0.840001106262207,0,-0.05111919128421327,1.7787532049280421,15.9399995803833,-1.1818064720686627,16.155000686645508,3.17949156852772,16.110000610351562,-0.05111919128421327
2857,2003-04-15,16.540000915527347,16.745000839233402,16.329999923706055,16.375,22564600.0,0.0006049744988769756,-2.25489550765183,0.2682938553983388,17.417803989679484,17.308263015542067,0.16378582307801182,1.609893495024071,1.3259076513577455,2.258843797916146,17.336693666971154,0.4150009155273473,-1.2075879652506138,-1.2407491207122767,-3.8882721855379536,1.4067739441134002,-2.564510653125115,0.08301241170056173,1.2495199911899597,82.70043450513178,64.80367836550292,1.3237615324128384,4,0.3024992942810023,1.2274994850158656,1.0374994277954066,1.594999313354485,-0.8650007247924822,1,-0.06771467818855881,-1.075468529388121,16.530000686645508,1.7787532049280421,15.9399995803833,-1.1818064720686627,16.155000686645508,-0.06771467818855881
2858,2003-04-16,16.360000610351562,16.844999313354492,16.309999465942386,16.739999771118164,23756200.0,-0.010882726433636747,-1.2291592988925673,-2.303012438155959,18.475476775448016,15.66130602317809,0.25629851155047234,1.6209740896455287,1.4744149937337774,2.412269344535268,16.567664971001307,0.5349998474121058,-1.3994203173659336,-1.260749483108519,-3.8414612602207896,1.3199622940037514,-2.5511053716646543,0.02960640544761617,1.2065682476556852,58.36917460031604,37.39181164676687,1.2903558885561353,4,0.4824995994567871,1.4074997901916504,1.2174997329711914,1.7749996185302699,-0.9100008010864276,2,-0.07610029295754683,-2.25489550765183,16.540000915527347,-1.075468529388121,16.530000686645508,1.7787532049280421,15.9399995803833,-0.07610029295754683
2859,2003-04-17,16.469999313354492,16.59000015258789,15.920000076293945,16.024999618530273,31396200.0,0.006723636852026038,-1.0458055723803756,-1.1710544147689343,20.992359928792382,15.743618291691241,0.04261123285809987,1.3572828636235137,1.3387102682565413,2.2641702191264557,16.564145940388748,0.6700000762939453,-1.5834483136762003,-1.0090007305145257,-3.5104114951817174,1.492410034152666,-2.2597061128481215,0.2417046518190702,0.8959127008136996,67.81113139433039,45.87023674069138,1.2507053823335958,4,0.3725008964538574,1.2975010871887207,1.1325006484985352,1.6650009155273402,-0.5849990844726562,3,-0.08014570430211942,-1.2291592988925673,16.360000610351562,-2.25489550765183,16.540000915527347,-1.075468529388121,16.530000686645508,-0.08014570430211942
2860,2003-04-21,16.440000534057614,16.805000305175778,16.305000305175778,16.514999389648438,25597400.0,-0.00182141958394344,-1.8985564935674633,-0.16853686971729157,25.700935967733145,16.638496399425556,-0.04236627153674277,1.1995097822407743,1.337288696789468,2.2551879812823294,16.138557762171818,0.5,-1.5776471816638207,-0.8807495594024708,-3.2104118476823125,1.4489127288773727,-2.0455807035423916,0.28408158473745004,0.7453203206554271,60.2942180194042,34.229522464597295,1.1648311441399215,4,-0.17250013351440074,1.3274998664855993,1.3762493133544957,1.6949996948242188,-0.7450008392333931,0,-0.07937957802813322,-1.0458055723803756,16.469999313354492,-1.2291592988925673,16.360000610351562,-2.25489550765183,16.540000915527347,-0.07937957802813322
2861,2003-04-22,16.604999542236328,16.635000228881836,16.235000610351562,16.270000457763672,32525000.0,0.010036435694566803,1.0253121770790077,-4.46672261641341,29.55221696641479,18.30463767668171,-0.3175779978004414,0.8866152870096755,1.1476192702162678,2.042031703694576,16.602032101669874,0.39999961853027344,-1.5879506061617334,-0.5930005550384507,-2.7918404182120113,1.6058393081351081,-1.692420486625231,0.5064193765483296,0.417789268967077,74.0540573978382,43.50166025014689,1.0994199315867796,4,-0.4024996757507324,1.1625008583068848,1.2387499809265137,1.5300006866455043,-0.3549995422363281,1,-0.06775067937451373,-1.8985564935674633,16.440000534057614,-1.0458055723803756,16.469999313354492,-1.2291592988925673,16.360000610351562,-0.06775067937451373
2862,2003-04-23,16.489999771118164,16.899999618530273,16.40999984741211,16.854999542236328,39451000.0,-0.006925611218817074,1.1538455089268123,-1.0895545332391992,38.37207669025972,20.892429836016007,-0.17557993712955522,0.8158303799130096,1.2138595436813198,2.1202507945450897,16.828202499172388,0.48999977111816406,-1.555324378895122,-0.5635003566741936,-2.525684921124082,1.3986842077756947,-1.5445926388991396,0.4175919255507523,-0.9299993515014648,58.1632613341326,23.833571494163742,0.9810922822249443,4,-0.19999980926513672,1.1750006675720215,1.8287506103515625,1.6550006866455078,0.2849998474121094,2,-0.04851426330132791,1.0253121770790077,16.604999542236328,-1.8985564935674633,16.440000534057614,-1.0458055723803756,16.469999313354492,-0.04851426330132791
2863,2003-04-24,16.315000534057614,16.950000762939453,16.165000915527347,16.700000762939453,51229200.0,-0.010612446300154454,-1.291972144334905,1.0547958090560021,34.26443050851313,23.580762421501166,0.035265111891604306,0.803631911458023,1.3365768508202436,2.246061023890249,17.16838708518929,0.7849998474121058,-1.516500565348565,-0.5934996128082304,-2.294341426794361,1.1073422011778984,-1.4439205198012957,0.2569212941848349,-0.7282001304626426,38.349533440613556,1.2524759385243698,0.8504209069930646,4,3.552713678800501e-15,1.349999904632572,2.003749847412113,1.8299999237060582,0.35999870300293324,3,-0.03922772432564414,1.1538455089268123,16.489999771118164,1.0253121770790077,16.604999542236328,-1.8985564935674633,16.440000534057614,-0.03922772432564414
2864,2003-04-25,15.5600004196167,16.184999465942386,15.369999885559082,16.149999618530273,40181600.0,-0.04627643823025618,1.4696998377305823,1.532464540676029,26.861301714582083,25.353990891410024,0.7788980186118835,1.373894046231328,2.0470135973663517,2.9508943996430865,18.36520831545186,0.9450006484985316,-1.3770213515324201,-1.1864997863769524,-2.739554619943032,0.36655504718912724,-1.9630272031599922,-0.4099723695939126,1.390000343322754,12.025343579089434,-26.644822237688462,0.7765274167830398,4,0.5999999046325684,2.0099997520446777,2.7587499618530273,2.5850000381469727,1.7799997329711914,4,-0.007069447775392423,-1.291972144334905,16.315000534057614,1.1538455089268123,16.489999771118164,1.0253121770790077,16.604999542236328,-0.007069447775392423
2865,2003-04-28,15.529999732971193,15.720000267028807,15.329999923706055,15.510000228881836,30257200.0,-0.0019280646424458814,-1.0526327677377,-0.0338975105833777,27.019081060688293,26.517298178012336,0.8321316172218562,1.212454736598195,2.073898775459215,2.918308758830195,20.073156868501584,0.39000034332275213,-1.2369445169669255,-1.055500459671018,-2.3856641727131223,0.27466325337108444,-1.7205823161920701,-0.3904186031499659,1.42000102996826,12.345660842977125,-28.29819674486874,0.6650818565210516,4,0.6100006103515607,2.02000045776367,2.7887506484985334,2.6150007247924787,1.8200006484985334,0,0.02285901493977205,1.4696998377305823,15.5600004196167,-1.291972144334905,16.315000534057614,1.1538455089268123,16.489999771118164,0.02285901493977205
2866,2003-04-29,15.94499969482422,16.100000381469727,15.524999618530273,15.69499969482422,26608800.0,0.02672247063674793,1.0535691173765978,12.500309951837142,45.64100624567184,29.653209539789266,0.3636659166835887,0.6699544415866061,1.6478074122396702,2.4575093831654744,21.364938002641367,0.5750007629394531,-1.068550640895122,-0.5377504825592023,-1.716744122252111,0.641243157133708,-1.1272473024056584,0.051746337287251976,0.9402010345458951,37.96292916793736,-6.889730696356523,0.5894968198464551,4,0.19500064849853338,1.462500572204588,2.3775005340576154,2.2000007629394513,1.5050010681152326,1,-0.015678896505789908,-1.0526327677377,15.529999732971193,1.4696998377305823,15.5600004196167,-1.291972144334905,16.315000534057614,-0.015678896505789908
2867,2003-04-30,15.9399995803833,16.219999313354492,15.760000228881836,15.850000381469727,25550200.0,-0.0003135851073451379,-2.4074068841283576,0.3599967956542969,47.00702327604012,32.82338137318839,0.30687673858288633,0.5424944169801122,1.6303072822350622,2.4228424250166043,22.532990780004546,0.45999908447265625,-0.8969313521925812,-0.4410005569458022,-1.4103551591099546,0.5283540452183502,-0.9256778580278784,0.04367674413627398,0.8829931167602538,37.65428028826852,-9.739923719967159,0.4846773010820763,4,0.20000076293945312,1.4675006866455078,2.382500648498535,2.205000877380371,0.8350000381469727,2,0.01944795657323639,1.0535691173765978,15.94499969482422,-1.0526327677377,15.529999732971193,1.4696998377305823,15.5600004196167,0.01944795657323639
2868,2003-05-01,16.104999542236328,16.280000686645508,15.725000381469727,15.970000267028807,21863600.0,0.010351315319737209,1.2886536718309112,1.5000052982378258,49.155385812930284,35.95260647142594,0.11387621868464137,0.3161249325515527,1.4418426149322734,2.2219255608186756,22.557161179541584,0.5550003051757812,-0.7766591376612091,-0.2267505645751946,-1.1430720014238567,0.6895708722734692,-0.6849112829995256,0.23141015384913644,0.6582734439697262,81.57884169822155,29.83814711296867,0.45816071842433165,5,0.03500080108642578,1.2475004196166992,2.5062508583068848,2.0400009155273438,0.49500083923339844,3,0.041601992880336836,-2.4074068841283576,15.9399995803833,1.0535691173765978,15.94499969482422,-1.0526327677377,15.529999732971193,0.041601992880336836
2869,2003-05-02,16.055000305175778,16.125,15.71500015258789,16.100000381469727,25309800.0,-0.003104578607992181,7.63163812315538,-0.3333356880973961,52.057260096077165,38.88108693013082,0.11043003024182241,0.2941784754497334,1.4808522889656999,2.2201837439102334,22.586976311401617,0.4099998474121094,-0.6668761241549639,-0.2214998245239279,-1.057260461966603,0.6142608129187472,-0.6393801432452655,0.19638049419740966,0.6509417585302764,76.31576833964394,19.081972730562114,0.4178803187213378,5,0.08500003814697621,1.1124992370605504,2.6950001716613805,2.090000152587894,0.7600002288818359,4,0.03861718592960073,1.2886536718309112,16.104999542236328,-2.4074068841283576,15.9399995803833,1.0535691173765978,15.94499969482422,0.03861718592960073
2870,2003-05-05,16.239999771118164,16.485000610351562,15.925000190734865,16.030000686645508,21879000.0,0.011522856582117047,-1.666668180435162,-4.666638409697423,43.93302400709955,40.478954379095796,-0.11837101576432829,0.039950577776100005,1.2784045221060047,2.0022760940655076,22.374385759999534,0.5600004196166974,-0.5509162084701629,0.008749675750731711,-0.7201923692932439,0.7376917207947074,-0.3557213467712579,0.37322069827271953,0.41090460698789144,74.47910561336096,17.905369638460982,0.36447102252198804,5,-0.09999942779541016,0.8675003051757812,2.510000705718994,1.9050006866455078,0.5699996948242223,0,0.06773401459192185,7.63163812315538,16.055000305175778,1.2886536718309112,16.104999542236328,-2.4074068841283576,15.9399995803833,0.06773401459192185
2871,2003-05-06,16.415000915527347,16.485000610351562,15.93000030517578,15.994999885559082,23542600.0,0.010775932689384149,-1.0181822280251773,2.0000136239782185,47.55381268690925,41.499147267612415,-0.3611349526198815,-0.19879891082069534,1.0882736323793871,1.791697181420627,23.266852525186117,0.555000305175783,-0.4456743359423143,0.21775074005127237,-0.3958709778430638,0.8313724579456068,-0.08906011889589394,0.5245615989984405,0.18306728440270703,90.90913594681271,36.08537165564748,0.3068108589471676,5,-0.2750005722045934,0.4724988937377894,2.288749694824215,1.7299995422363246,0.379999160766598,1,0.0569600617602124,-1.666668180435162,16.239999771118164,7.63163812315538,16.055000305175778,1.2886536718309112,16.104999542236328,0.0569600617602124
2872,2003-05-07,15.970000267028807,16.5,15.795000076293945,16.385000228881836,31032800.0,-0.027109389197633504,1.1860479558086203,-0.9880927241640002,43.085092531876285,42.47922082576387,0.002622500250634374,0.24041330220335233,1.5192704179380403,2.19873005986034,23.210909550442977,0.7049999237060547,-0.3922226205514363,-0.21574988365173375,-0.8377187615229875,0.40621899421952,-0.5267343225873606,0.09523455528389313,0.5773452018522871,32.48409732582358,-20.986893663261966,0.31098443893562666,5,-0.055000305175779474,0.8549995422363299,2.617500305175783,2.175000190734865,0.5250005722045952,2,0.09267379280927202,-1.0181822280251773,16.415000915527347,-1.666668180435162,16.239999771118164,7.63163812315538,16.055000305175778,0.09267379280927202
2873,2003-05-08,15.19499969482422,15.71500015258789,15.0600004196167,15.649999618530273,49770400.0,-0.04852852593901513,1.2393115298214268,1.096385459108041,31.707315738286624,43.01766682839771,0.6727950164591352,0.9943293321971058,2.291927459941496,2.939093917487325,22.989124698158587,0.9099998474121076,-0.38445807906721186,-0.9450004100799543,-1.7088552107064547,-0.18114560945345382,-1.3269278103932063,-0.563073009766704,1.3050003051757795,9.37495239905466,-40.53547703544331,0.38192740031325045,5,0.5850005149841291,1.4275002479553205,3.3700008392333967,2.9500007629394513,1.64500045776367,3,0.10398156995318919,1.1860479558086203,15.970000267028807,-1.0181822280251773,16.415000915527347,-1.666668180435162,16.239999771118164,0.10398156995318919
2874,2003-05-09,15.55500030517578,15.619999885559082,15.25,15.44499969482422,30747800.0,0.02369204459241847,2.0833353201567206,-0.2417596237282525,38.401047116754285,44.28232972351615,0.34867774047794065,0.6187996230253834,1.9216290190058718,2.5533835384297934,22.755354316868708,0.4250001907348615,-0.4126517353325312,-0.5549997806549083,-1.3622696394587042,0.2522700781488876,-0.958634710056808,-0.15136485125301036,0.9449996948242205,34.375002069606204,-13.634453944709115,0.40363492940189827,5,0.22499990463257014,1.0374999046325701,2.7625002861022967,2.5900001525878924,1.3299999237060565,4,0.06718097433570813,1.2393115298214268,15.19499969482422,1.1860479558086203,15.970000267028807,-1.0181822280251773,16.415000915527347,0.06718097433570813
2875,2003-05-12,15.5600004196167,15.609999656677244,15.244999885559082,15.3100004196167,29087200.0,0.00032144740230299895,1.0857220708446977,2.2727146622278442,35.70453278198549,43.17827711643989,0.38932213825470185,0.6154243793875125,1.9003740211527216,2.508230967437342,22.31040333564546,0.3649997711181623,-0.41731222274940194,-0.5309997081756599,-1.3722871252750295,0.3102877089237097,-0.9516434167253465,-0.11035599962597509,0.8535996055603015,34.72223234029759,-9.579966285378312,0.4206437085496848,5,0.2199997901916504,1.0324997901916504,2.6862502098083496,2.5850000381469727,2.284998893737793,0,0.08065553217201193,2.0833353201567206,15.55500030517578,1.2393115298214268,15.19499969482422,1.1860479558086203,15.970000267028807,0.08065553217201193
2876,2003-05-13,15.6850004196167,15.755000114440918,15.399999618530273,15.4399995803833,28375600.0,0.008033418806493886,-1.184613307980328,0.9800033569335938,39.01774978252857,42.29058006160527,0.2498356062740914,0.4467798539606953,1.7694243722612057,2.342200195782368,22.0378378315914,0.35500049591064453,-0.31572013381034303,-0.36374969482421804,-1.1970430293024314,0.46954363965399537,-0.7803963620633247,0.052896972414888666,0.6473836292266846,43.40279042537198,0.8186483323746145,0.4166466672391068,5,0.09499979019165039,0.9074997901916504,2.586249828338623,2.4600000381469727,2.774998664855957,1,0.07172451490142695,1.0857220708446977,15.5600004196167,2.0833353201567206,15.55500030517578,1.2393115298214268,15.19499969482422,0.07172451490142695
2877,2003-05-14,15.420000076293945,15.774999618530273,15.28499984741211,15.704999923706055,22461400.0,-0.01689514416533433,1.3058854152642019,-1.1632606986321632,38.08255993920878,41.06026607563622,0.4842399768412271,0.657268852208297,2.01818068868387,2.5737127238648156,21.96207398444726,0.48999977111816406,-0.21389561862098105,-0.5727499961853031,-1.417495193273286,0.2719952009026798,-0.9951225947292954,-0.15037739764131075,0.8360409547958376,50.34965874426961,6.931208782549959,0.42237259854399145,5,0.3600001335144043,0.5975003242492676,2.8237500190734863,2.7250003814697266,2.8050003051757812,2,0.08916990876763142,-1.184613307980328,15.6850004196167,1.0857220708446977,15.5600004196167,2.0833353201567206,15.55500030517578,0.08916990876763142
2878,2003-05-15,15.114999771118164,15.234999656677244,14.789999961853027,14.960000038146973,47250600.0,-0.01977952682663575,1.2531658405502941,-0.5438590033596123,43.2677727354441,40.08365636889921,0.7085524320402143,0.9109176762406577,2.286294186391217,2.8487800074777674,22.26809897026857,0.630000114440918,-0.23026152018711343,-0.8155002593994141,-1.7271378729398066,0.09613735414097668,-1.2713190661696103,-0.3596814526292178,1.0692788232832342,32.99491599433411,-13.799926748593919,0.45581880677019543,5,0.5300002098083496,0.7550005912780762,2.677499771118164,2.9200000762939453,2.885000228881836,3,0.09130010512816233,1.3058854152642019,15.420000076293945,-1.184613307980328,15.6850004196167,1.0857220708446977,15.5600004196167,0.09130010512816233
2879,2003-05-16,15.149999618530273,15.524999618530273,14.979999542236328,14.994999885559082,33473400.0,0.0023155704890573947,-4.891879352740132,1.0,44.25982103781012,40.11996715008927,0.5941602629971445,0.8136737871570361,2.222274411046371,2.783427424677587,21.961606397789897,0.5450000762939453,-0.2537460498050468,-0.7145004272460938,-1.652431674273771,0.22343081978158352,-1.1834660507599324,-0.2455348037322551,0.9227366852672567,36.54820123406468,-14.00094560282001,0.4689656235138384,5,0.49500036239624023,0.7200007438659668,2.345000743865967,2.6175007820129395,2.7550010681152344,4,0.11155119317564499,1.2531658405502941,15.114999771118164,1.3058854152642019,15.420000076293945,-1.184613307980328,15.6850004196167,0.11155119317564499
2880,2003-05-19,15.135000228881836,15.645000457763672,15.135000228881836,15.550000190734865,36322400.0,-0.000990058747598388,-1.4578326542711975,-2.677423721305132,36.08249179545634,38.84537593992784,0.4871620183403511,0.7651211492518204,2.204257446087201,2.7572202178774177,21.92313319418399,0.5100002288818359,-0.30186909579284027,-0.6642498016357425,-1.6150903434422261,0.2865907401707428,-1.1396700725389834,-0.18882953073249986,0.8351171675601332,35.025420028329464,-16.408762707496017,0.4754202709032426,5,0.5099997520446777,0.7350001335144043,2.25,2.632500171661377,2.5249996185302734,0,0.11562603062671295,-4.891879352740132,15.149999618530273,1.2531658405502941,15.114999771118164,1.3058854152642019,15.420000076293945,0.11562603062671295
2881,2003-05-20,15.479999542236328,15.614999771118164,15.140000343322756,15.175000190734865,30666600.0,0.022794800669783788,-1.533336724183985,-0.7349382639448955,42.92307841283994,38.82737437114603,-0.004933898097915446,0.34943390540041364,1.8447217753594387,2.37683343986604,21.804931669614525,0.4799995422363281,-0.35349979051074243,-0.26300048828125,-1.1436547420053778,0.617653765442876,-0.7033276151433121,0.17732663858081388,0.3957084594385254,70.05074323689763,16.176468822385075,0.44032712686206316,5,-0.19749975204467773,0.3900008201599121,1.8737506866455078,2.2875008583068848,2.7350006103515625,1,0.1527777675099662,-1.4578326542711975,15.135000228881836,-4.891879352740132,15.149999618530273,1.2531658405502941,15.114999771118164,0.1527777675099662
2882,2003-05-21,15.6899995803833,15.875,15.34000015258789,15.350000381469727,24132400.0,0.01356589433830413,-1.9722242090456095,1.1147538420649503,43.702582213502026,40.16018175728107,-0.28924625463659126,0.08055705820845382,1.6176514386028735,2.1354214056369685,21.953016914821827,0.5349998474121094,-0.39422558955518916,-0.01300044059753347,-0.8204228519730918,0.7944219707780249,-0.4167116462853109,0.3907107650902457,-0.8999996185302734,82.94927068088828,31.233614738324853,0.40371120568777874,5,-0.3574995994567871,0.18000078201293945,1.6300005912780762,2.077500820159912,2.314999580383301,2,0.1765455435417982,-1.533336724183985,15.479999542236328,-1.4578326542711975,15.135000228881836,-4.891879352740132,15.149999618530273,0.1765455435417982
2883,2003-05-22,15.675000190734865,16.0,15.510000228881836,15.800000190734865,27204800.0,-0.0009559840694444155,-1.1538455089267954,-0.36764792505224186,44.17177950004675,40.801374244313564,-0.22238453645488399,0.04759083041029122,1.605544093661285,2.1249895310939078,21.727973614932655,0.48999977111816406,-0.46578099239242654,0.004000186920167792,-0.7502762324485612,0.7582766062888986,-0.3731380227641967,0.3811383966045323,-0.8633002281188986,68.13728790105745,18.726476922225757,0.37713820968436534,5,-0.2800002098083514,0.19500017166137518,1.6300001144409162,2.092500209808348,2.294999122619627,3,0.16267943602591517,-1.9722242090456095,15.6899995803833,-1.533336724183985,15.479999542236328,-1.4578326542711975,15.135000228881836,0.16267943602591517
2884,2003-05-23,15.449999809265135,15.545000076293945,15.279999732971193,15.399999618530273,20740000.0,-0.0143540911471709,1.2083295252702915,-0.40000152587889204,38.03031121841063,41.059794070583024,-0.015471840969917494,0.2781906827809877,1.7588386106103275,2.326744388608768,20.786505069521745,0.3950004577636719,-0.49980466607197727,-0.2155001640319849,-0.9747721874665611,0.5437718594025913,-0.595136175749273,0.1641358476853032,-0.5907678451538079,36.416146096328646,-9.41788753126454,0.3796360117172882,5,-0.05499982833862127,0.4200005531311053,1.8550004959106463,2.317500591278078,2.570000648498537,4,0.16504855807219276,-1.1538455089267954,15.675000190734865,-1.9722242090456095,15.6899995803833,-1.533336724183985,15.479999542236328,0.16504855807219276
2885,2003-05-27,15.885000228881836,15.904999732971193,15.21500015258789,15.244999885559082,20397200.0,0.02815536731306878,1.0294124659376607,12.799958038490603,42.556173002883476,41.45295220617802,-0.44647443644353046,-0.1358135758303085,1.2590936167204063,1.8740652223757017,19.502198984651876,0.6899995803833026,-0.409828597393572,0.20175023078918386,-0.5607753934122641,0.9642758549906318,-0.1795125813115419,0.5830130428899079,-0.980137543334962,86.62792825261288,44.57490697927757,0.3812628121007242,5,-0.49000024795532227,-0.014999866485595703,1.4200000762939453,1.882500171661377,2.9850006103515625,1,0.12716401817174305,1.2083295252702915,15.449999809265135,-1.1538455089267954,15.675000190734865,-1.9722242090456095,15.6899995803833,0.12716401817174305
2886,2003-05-28,15.69499969482422,16.014999389648438,15.625,15.800000190734865,17749000.0,-0.01196100291595592,-2.183669974036645,-0.16406318685003032,45.839629841770964,42.31484886201826,-0.28486269773952166,0.03636154732690322,1.355983646827971,2.039115007082211,18.755998025347985,0.3899993896484375,-0.3716180653394403,0.024249696731569514,-0.7283409808002848,0.7768403742634238,-0.35204564203435673,0.40054503549749754,-0.7463315166992217,60.00000000000022,16.04520358599023,0.3762953387659272,5,-0.2925000190734881,0.1750006675720197,1.3225007057189924,2.0725007057189924,3.0349998474121076,2,0.12519912015263635,1.0294124659376607,15.885000228881836,1.2083295252702915,15.449999809265135,-1.1538455089267954,15.675000190734865,0.12519912015263635
2887,2003-05-29,16.25,16.524999618530273,15.6899995803833,15.845000267028807,38179200.0,0.035361600252773684,-1.3356608285883107,-3.8571220969836957,67.09886492699215,44.96274799441248,-0.7931547538347576,-0.520931966540287,0.7086948993015199,1.4736342834357181,18.258049471723105,0.8350000381469727,-0.30788097156177585,0.563749980926513,-0.22413134485537256,1.3516313067083985,0.16980931803557198,0.9576906438174557,-1.2373519491835943,79.00765414950416,29.411432925987896,0.39394066289094265,5,-0.4975004196166992,-0.37999963760375977,0.7350001335144043,1.517500400543213,3.6900005340576136,3,0.120923086313101,-2.183669974036645,15.69499969482422,1.0294124659376607,15.885000228881836,1.2083295252702915,15.449999809265135,0.120923086313101
2888,2003-05-30,16.774999618530273,16.90999984741211,16.309999465942386,16.319999694824222,35369200.0,0.03230766883263225,-1.526315366792909,1.1234573424729009,68.76922020545375,47.686014568595105,-1.182246312555593,-1.046834994160097,0.09770007418543258,0.9277681397617243,18.045761914272227,0.6599998474121094,-0.2518142062525044,1.0552495956420902,0.1449373075543683,1.965561883729812,0.6000934515982301,1.5104057396859503,-1.6413634422967576,92.03538329274825,38.84019774519851,0.45515614404386084,5,-0.7524995803833008,-0.9049992561340332,0.202500581741333,0.9925007820129395,2.970001220703125,4,0.07332337229251706,-1.3356608285883107,16.25,-2.183669974036645,15.69499969482422,1.0294124659376607,15.885000228881836,0.07332337229251706
2889,2003-06-02,16.674999237060547,16.985000610351562,16.454999923706055,16.944999694824222,32764400.0,-0.005961274738824018,2.028555547078506,-0.5934076989826199,66.66664765970623,51.08425410906732,-0.942264899187478,-0.9465335415495417,0.11699084385387692,1.0069868557159012,17.848071990430412,0.5300006866455078,-0.1672427866105224,0.9242492675781246,-0.07227770877870654,1.9207762439349558,0.42598577939970994,1.4225127557565393,-1.3637266937091717,82.48580264873544,25.84047442595441,0.4982634881784153,6,-0.6124987602233887,-0.787498950958252,0.3150012493133545,1.092501163482666,2.875,0,0.07766117754391133,-1.526315366792909,16.774999618530273,-1.3356608285883107,16.25,-2.183669974036645,15.69499969482422,0.07766117754391133
2890,2003-06-03,17.34000015258789,17.479999542236328,16.454999923706055,16.565000534057614,48221200.0,0.03988011669885805,-1.060299003003832,-2.870364091043929,71.2998613797368,54.23722999427808,-1.4098549835505434,-1.6073072875459005,-0.632327723826414,0.32996972570085603,18.529059816778208,1.0249996185302734,-0.06214226873665041,1.5342501640319828,0.3252562975618716,2.743244030502094,0.9297532307969263,2.1387470972670375,-1.8278802411964925,92.45286122929936,32.722465105636005,0.6044969332350554,6,-0.9925003051757812,-1.205000400543213,-0.47499990463256836,0.33249998092651367,1.7399997711181605,1,0.03921570352894688,2.028555547078506,16.674999237060547,-1.526315366792909,16.774999618530273,-1.3356608285883107,16.25,0.03921570352894688
2891,2003-06-04,17.350000381469727,17.475000381469727,17.055000305175778,17.325000762939453,26302400.0,0.0005767144633124222,2.0545502465685277,0.032257588174924724,76.58401841983306,57.890722906092634,-1.259108745328156,-1.627089875560582,-0.7106981792019269,0.2914432680438104,19.24684907145173,0.42000007629394887,0.048928125263254074,1.4975004196166992,0.12769630857673775,2.8673045306566625,0.8125983640967185,2.18240247513668,-1.5623773217600387,92.73747689737239,30.506009354991818,0.6849020555199813,6,-1.0025005340576172,-1.2150006294250488,-0.505000114440918,0.30249977111816406,1.9699993133544922,2,0.08760809362212307,-1.060299003003832,17.34000015258789,2.028555547078506,16.674999237060547,-1.526315366792909,16.774999618530273,0.08760809362212307
2892,2003-06-05,17.450000762939453,17.649999618530273,17.094999313354492,17.125,23624000.0,0.005763710620809492,-1.8831024711174524,13.00022888532845,84.08759433019229,62.32581344277548,-1.2104947398033694,-1.6975621700051597,-0.8896325448710911,0.16504476967853066,19.889501744233392,0.5550003051757812,0.20433735087632954,1.5235007762908932,-0.021706285413131354,3.0687078379949195,0.7508972454388818,2.2961043071429064,-1.4254449956760347,85.07471396890733,18.354158285111907,0.772603530852013,6,-1.017500877380371,-1.2300009727478027,-0.6762504577636719,0.2024993896484375,1.7349987030029332,3,0.07335236236867981,2.0545502465685277,17.350000381469727,-1.060299003003832,17.34000015258789,2.028555547078506,16.674999237060547,0.07335236236867981
2893,2003-06-06,16.774999618530273,17.815000534057614,16.75,17.700000762939453,37706000.0,-0.03868201231502266,-1.1846156253851303,-2.8461506860570207,69.98768787255446,65.87663307101367,-0.4057147675859589,-0.9466578543813053,-0.2977171796884335,0.8074588059799446,19.364845955037897,1.0650005340576136,0.30899966513939425,0.7694996356964126,-0.7797920233144957,2.318791294707319,-0.005146193809039801,1.5441454652018667,-0.4903728350641572,23.52937876560946,-45.06593406340137,0.7746458295054535,6,-0.25999927520751953,-0.47249937057495117,-0.0012493133544921875,0.8775005340576172,2.125,4,0.18867368032790677,-1.8831024711174524,17.450000762939453,2.0545502465685277,17.350000381469727,-1.060299003003832,17.34000015258789,0.18867368032790677
2894,2003-06-09,16.600000381469727,17.219999313354492,16.405000686645508,16.479999542236328,28760000.0,-0.010432145516548141,-5.037059276475201,-0.1297304765066489,67.33727052012578,68.63008835070727,-0.05635973893019397,-0.7266093622408363,-0.1961715102891901,0.9435726845721604,18.57684137725982,0.8149986267089844,0.4003428793636665,0.542250394821167,-1.0135419447699263,2.0980427344122603,-0.23564577497437966,1.3201465646167136,1.215000152587887,13.829767087004901,-56.57419022202381,0.7778961697955469,6,0.11999988555908203,-0.2975001335144043,0.14624977111816406,1.052499771118164,2.059999465942383,0,0.18945785454766484,-1.1846156253851303,16.774999618530273,-1.8831024711174524,17.450000762939453,2.0545502465685277,17.350000381469727,0.18945785454766484
2895,2003-06-10,16.815000534057614,16.930000305175778,16.520000457763672,16.704999923706055,19709400.0,0.012951816123323079,1.4117627259365935,0.9166653421282387,66.30036595913941,70.90350347485932,-0.14032256149746658,-0.8883114714405203,-0.48202949196646827,0.6981270188094868,17.74008278797433,0.4099998474121058,0.5051048557579776,0.6945005416870096,-0.8779095470739939,2.266910630448013,-0.09170450269349217,1.4807055860675113,1.0,29.078006509335008,-39.66165195352522,0.786205044380502,6,-0.06250047683715465,-0.5125002861022914,-0.16125059127807262,0.837499618530277,1.0299987792968786,1,0.16265231139680214,-5.037059276475201,16.600000381469727,-1.1846156253851303,16.774999618530273,-1.8831024711174524,17.450000762939453,0.16265231139680214
2896,2003-06-11,16.809999465942386,16.905000686645508,16.274999618530273,16.575000762939453,27324400.0,-0.00029741706550046043,1.9647029256405308,2.1363399916771715,64.39587003075543,70.6031707086108,0.04411310602010943,-0.8376538377357381,-0.525226859903416,0.6721847287780527,17.001798187659073,0.6300010681152344,0.6642483002913515,0.6332495212554967,-0.953983593839201,2.2204826363501944,-0.16036703629185212,1.4268660788028455,0.9768010711669852,34.740229178949136,-30.871777132908875,0.7936165575473492,6,0.23500061035155895,-0.5074992179870641,-0.18624925613403676,0.8425006866455043,0.9350013732910121,2,0.13503869898168408,1.4117627259365935,16.815000534057614,-5.037059276475201,16.600000381469727,-1.1846156253851303,16.774999618530273,0.13503869898168408
2897,2003-06-12,16.795000076293945,16.84000015258789,16.495000839233402,16.700000762939453,18516600.0,-0.0008922897159414633,2.7297330735207312,0.4042546283896146,64.39587003075535,70.11724291142208,0.16153821993292894,-0.7529661386815718,-0.5587880121362261,0.6685332809298501,16.06747271619808,0.34499931335448863,0.7868601712555687,0.5495001316070542,-1.0187203939550038,2.1177206571691123,-0.234610131173973,1.3336103943880833,0.9313284240722624,33.76624341717413,-30.22401151237647,0.784110262781029,6,0.25,-0.49249982833862305,-0.28125,0.8575000762939453,0.7000007629394567,3,0.1503423404025046,1.9647029256405308,16.809999465942386,1.4117627259365935,16.815000534057614,-5.037059276475201,16.600000381469727,0.1503423404025046
2898,2003-06-13,16.495000839233402,16.96500015258789,16.350000381469727,16.754999160766598,16338000.0,-0.017862413557472423,-1.2363659062692902,-2.736844218684046,63.1778087731718,69.72959414625159,0.4667237609151691,-0.3628850543348925,-0.283305979929267,0.9466704818999183,14.361746189431962,0.6149997711181641,0.9119166754289267,0.18050084114075204,-1.2971038411469245,1.6581055234284285,-0.5583015000030862,0.9193031822845903,1.1732745058593679,23.280559973519505,-42.371875595364656,0.7388023411438387,6,0.5499992370605433,-0.19250059127807972,-0.12500095367431996,1.1574993133544886,1.6249999999999964,4,0.16307962957545397,2.7297330735207312,16.795000076293945,1.9647029256405308,16.809999465942386,1.4117627259365935,16.815000534057614,0.16307962957545397
2899,2003-06-16,16.84000015258789,16.995000839233402,16.424999237060547,16.485000610351562,19476200.0,0.020915386226225907,-1.3999951814582663,-1.3653916692343053,62.32257359531847,68.73211772576067,0.16493599717804486,-0.6058439819581594,-0.6515757122657604,0.5837489076554441,13.20546864366699,0.5700016021728551,0.9298528271277142,0.441000127792357,-0.9467684919657664,1.8287687475504804,-0.2528841820867065,1.1348844376714187,0.7725441634423795,78.47216335353669,14.833813427291375,0.693884309879062,6,0.2049999237060547,-0.5374999046325684,-0.6387500762939453,0.6775002479553223,1.2849998474121094,0,0.12232775815182007,-1.2363659062692902,16.495000839233402,2.7297330735207312,16.795000076293945,1.9647029256405308,16.809999465942386,0.12232775815182007
2900,2003-06-17,16.885000228881836,17.0,16.614999771118164,16.975000381469727,20130200.0,0.0026722135324346308,4.500027247956403,-0.2535218834957716,65.95174358699019,67.5507538554448,0.05431897861837598,-0.5407402897065836,-0.7193195392129361,0.511006647779503,12.239197794278228,0.38500022888183594,0.9017665579734171,0.3985002040863037,-0.8691880349188956,1.666188443091503,-0.23534391541629773,1.0323443235889034,0.6740422992484341,84.1379709504379,19.2115875233919,0.6338441195025998,6,0.15999984741210938,-0.5824999809265137,-0.6987500190734863,0.632500171661377,1.7199993133544922,1,0.10512286612197563,-1.3999951814582663,16.84000015258789,-1.2363659062692902,16.495000839233402,2.7297330735207312,16.795000076293945,0.10512286612197563
2901,2003-06-18,17.844999313354492,17.9950008392334,16.645000457763672,16.684999465942386,39526600.0,0.05685514192831187,-1.1774237213051209,-12.888865341414787,69.28656862234091,65.9061954434613,-0.9253956390805627,-1.3855108196000003,-1.689764095023989,-0.4624124690031195,11.811586277057906,1.3500003814697266,0.9130375193178786,1.2402493000030503,-0.07254000753913914,2.5530386075452416,0.5838546462319556,1.896643953774145,-1.5699996948242188,90.88136874546353,26.59041873409457,0.6563946537710956,6,-0.7099990844726562,-1.4524989128112793,-1.6587491035461426,-0.3274989128112793,1.0799999237060547,2,0.0,4.500027247956403,16.885000228881836,-1.3999951814582663,16.84000015258789,-1.2363659062692902,16.495000839233402,0.0
2902,2003-06-19,18.459999084472656,19.09000015258789,17.985000610351562,18.059999465942386,61447400.0,0.034463423635882284,-3.018199662224257,0.3448273027127085,69.94082028172784,65.90098793336946,-1.5444790537437747,-1.8786692547021424,-2.279425456747397,-1.0840392349696444,12.35055548296413,1.2450008392333984,0.8576968573306623,1.7167490959167466,0.23651008341454371,3.1969881084189495,0.9766295896656452,2.456868602167848,-2.150599441528321,77.00725836710059,15.555521819458534,0.7401195062511017,6,-0.7774991989135742,-1.5199990272521973,-2.2737488746643066,-0.9424986839294434,0.8500003814697301,3,-0.03873230122967164,-1.1774237213051209,17.844999313354492,4.500027247956403,16.885000228881836,-1.3999951814582663,16.84000015258789,-0.03873230122967164
2903,2003-06-20,18.225000381469727,18.575000762939453,17.725000381469727,18.524999618530273,24853400.0,-0.012730157890451621,3.2499856949398236,-0.7499988079059743,67.77524776947328,65.94965207218586,-1.2093427891481348,-1.52080837204689,-2.0183952088803316,-0.8627696418566764,12.99312057135163,0.8500003814697266,0.7771745665549048,1.3542503833770745,-0.17697288645464582,2.885473653208793,0.5886387484612143,2.1198620182929346,-1.8043767181396504,67.5422336225727,8.389663376139637,0.7656116349158596,6,-0.5425004959106445,-1.2850003242492676,-2.3262500762939453,-0.7074999809265137,0.8400001525878871,4,-0.040054843728758005,-3.018199662224257,18.459999084472656,-1.1774237213051209,17.844999313354492,4.500027247956403,16.885000228881836,-0.040054843728758005
2904,2003-06-23,18.0,18.200000762939453,17.7549991607666,17.9950008392334,17794000.0,-0.01234569968505983,1.197535050415142,-0.016663911600523888,58.41836933293373,65.0738746692741,-0.8547546672350208,-1.1541468858706416,-1.770891801482506,-0.6602909909478392,13.301484886333082,0.470001220703125,0.6547101166968972,1.0017499923706055,-0.4541716187327154,2.4576716034739263,0.27378918681894504,1.729710797922266,-1.47260127709961,55.95959658234003,0.9771834025461601,0.7279608055516603,6,-0.31750011444091797,-0.9650001525878906,-2.242499828338623,-0.617499828338623,0.6700000762939453,0,0.006666713290744308,3.2499856949398236,18.225000381469727,-3.018199662224257,18.459999084472656,-1.1774237213051209,17.844999313354492,0.006666713290744308
2905,2003-06-24,17.905000686645508,18.25,17.690000534057614,17.979999542236328,18620600.0,-0.005277739630805134,-1.2178233527845277,-15.00228920259443,56.928847512968105,64.24420550063107,-0.6580833378953983,-0.9486949544631145,-1.6470982101742138,-0.5848422103433606,14.305904707315541,0.5599994659423864,0.6231773712093016,0.8057506561279304,-0.6045470642518822,2.2160483765077448,0.10060179593802232,1.5108995163178385,-1.275097906557619,51.53375812476012,1.2722851831493713,0.705148860189907,6,-0.18500041961669922,-0.7925004959106445,-2.147500514984131,-0.5225005149841309,0.8349990844726562,1,0.01228703183008406,1.197535050415142,18.0,3.2499856949398236,18.225000381469727,-3.018199662224257,18.459999084472656,0.01228703183008406
2906,2003-06-25,17.65999984741211,17.975000381469727,17.610000610351562,17.905000686645508,20235200.0,-0.013683375025845823,-1.1159449134504282,3.2667277027542534,52.53011084689084,62.92578781353501,-0.3127155103921595,-0.5785981991156959,-1.3945767576212305,-0.36197307305376114,15.515738025724504,0.36499977111816406,0.6125590980589166,0.462499809265136,-0.8021552056767689,1.727154824207041,-0.16982769820581822,1.0948273167360902,-0.9316931724242217,3.3783278733313917,-40.72471971084838,0.6323275074709527,6,0.06000041961669922,-0.5449995994567871,-1.9024996757507324,-0.2774996757507324,0.5900001525878906,2,0.053510741958624486,-1.2178233527845277,17.905000686645508,1.197535050415142,18.0,3.2499856949398236,18.225000381469727,0.053510741958624486
2907,2003-06-26,18.21500015258789,18.25,17.625,17.7549991607666,17593800.0,0.03142697111954451,1.358487510481407,-1.8775486372235326,67.8660254562614,63.44670077832274,-0.7209183348569326,-1.0317351555580174,-1.9357746252760712,-0.9335477245240611,16.676448095950953,0.625,0.6123455806250959,0.9192501068115249,-0.34077598631840544,2.179276199941455,0.2892370602465597,1.54926315337649,-1.392225738496002,62.69424316813522,15.328285461583881,0.6300130465649649,6,-0.4575004577636719,-1.0625,-2.6387500762939453,-0.8324999809265137,0.475000381469723,3,0.038978812985174915,-1.1159449134504282,17.65999984741211,-1.2178233527845277,17.905000686645508,1.197535050415142,18.0,0.038978812985174915
2908,2003-06-27,18.0049991607666,18.43000030517578,17.80500030517578,18.174999237060547,17232000.0,-0.011529014002860327,-1.1929909685018556,-0.3695645864172192,67.28166364024537,63.99771078331463,-0.3064223934279404,-0.7640333290664572,-1.7083240138084825,-0.7356026321296838,17.381389246626437,0.625,0.6265139028875097,0.6477491378784173,-0.625259787872043,1.9207580636288775,0.011244675003187155,1.2842536007536474,-1.0915357171348745,48.17057285609282,-3.2954883600746783,0.6365044628752301,6,-0.15249919891357422,-0.8524990081787109,-2.4037489891052246,-0.6224989891052246,0.005001068115234375,4,0.07247988703156505,1.358487510481407,18.21500015258789,-1.1159449134504282,17.65999984741211,-1.2178233527845277,17.905000686645508,0.07247988703156505
2909,2003-06-30,17.969999313354492,18.299999237060547,17.8700008392334,17.979999542236328,14189200.0,-0.0019438960868365385,-3.095277886265997,0.05882484937562409,64.86485557657932,63.87694544882453,-0.10535466381932679,-0.6609269698220892,-1.6594676041867942,-0.7104298590626605,18.0141150920512,0.42999839782714844,0.6474470188887196,0.5479992866516099,-0.7105516756409749,1.8065502489441947,-0.08127619449468071,1.1772747677979005,-0.9694744013645185,43.90229719294002,-9.966266633295653,0.6292754811462918,6,-0.10249900817871094,-0.8174991607666016,-2.3374991416931152,-0.5874991416931152,0.26500129699706676,0,0.06093496174423141,-1.1929909685018556,18.0049991607666,1.358487510481407,18.21500015258789,-1.1159449134504282,17.65999984741211,0.06093496174423141
2910,2003-07-01,18.020000457763672,18.20499992370605,17.600000381469727,17.725000381469727,17841000.0,0.002782478927087162,-1.220181495571089,-29.49933244325768,65.39442093017496,63.444484594139425,0.02522826892248986,-0.6928973508252554,-1.69377837814406,-0.7724621866734083,17.77954885242183,0.6049995422363246,0.7057893331354421,0.5640004158020027,-0.721671680210374,1.8496725118143793,-0.07883563220418566,1.206836463808191,-0.9358965361497802,50.60242348199164,-5.450873727834065,0.6428360480061884,7,0.3249998092651367,-0.8675003051757812,-2.387500286102295,-0.6375002861022949,0.18499946594237926,1,0.03607101010090319,-3.095277886265997,17.969999313354492,-1.1929909685018556,18.0049991607666,1.358487510481407,18.21500015258789,0.03607101010090319
2911,2003-07-02,18.8700008392334,18.875,18.03499984741211,18.07999992370605,23431000.0,0.047169831291736575,1.1000023841880648,2.6779685125917427,71.7733581188617,63.64809990937652,-0.7421279525288291,-1.5000950568909417,-2.5232070340233363,-1.6269587670400867,17.811929030232122,0.8549995422363281,0.7760405683568941,1.338000774383545,-0.09280082389614108,2.768802372663231,0.6225999752437019,2.053401573523388,-1.7056610683805467,99.60790884217171,39.05270982926498,0.7154007991398434,7,-0.6325006484985352,-1.5125007629394531,-3.2375006675720215,-1.4875006675720215,-1.1900005340576172,2,-0.006889298480842854,-1.220181495571089,18.020000457763672,-3.095277886265997,17.969999313354492,-1.1929909685018556,18.0049991607666,-0.006889298480842854
2912,2003-07-03,18.729999542236328,18.920000076293945,18.38999938964844,18.625,13808200.0,-0.007419252293088818,1.1855670913952976,0.13291065892782927,74.26707925579876,64.36941451896824,-0.6255864828774591,-1.3273358618054871,-2.360129340773234,-1.5033307266423037,17.63084589356157,0.5300006866455043,0.8371044294151737,1.1339995384216301,-0.3926567171935744,2.6606557940368347,0.3706714106140261,1.8973276662292342,-1.4886333561140752,85.60601681935093,19.49577463255042,0.763328127807603,7,-0.4699993133544922,-1.3399996757507324,-3.093749523162842,-1.3474993705749512,-0.7899990081787145,3,-0.025627312011082815,1.1000023841880648,18.8700008392334,-1.220181495571089,18.020000457763672,-3.095277886265997,17.969999313354492,-0.025627312011082815
2913,2003-07-07,19.940000534057614,19.989999771118164,18.905000686645508,18.950000762939453,43747600.0,0.06460229692439245,-1.009257705777324,9.4286103542234,78.33636753854881,66.58252543070324,-1.750852135912801,-2.4117152472444268,-3.5268762222020023,-2.723074630799296,18.523762083473137,1.260000228881836,0.8396078717061961,2.185750484466549,0.38574100515114296,3.9857599637819554,1.285745744808846,3.0857552241242523,-2.624688989276734,97.90798117869373,31.983312253500742,0.9000047396577031,7,-1.1450004577636683,-1.8075008392333949,-4.128750562667843,-2.5575003623962367,-1.560001373291012,0,-0.06268806251358894,1.1855670913952976,18.729999542236328,1.1000023841880648,18.8700008392334,-1.220181495571089,18.020000457763672,-0.06268806251358894
2914,2003-07-08,19.7450008392334,19.81999969482422,19.46500015258789,19.65999984741211,24900600.0,-0.009779322447416972,2.021289374792017,0.08585960754847877,75.44483285253693,68.63985713509977,-1.43298706399991,-2.0754275098369206,-3.265656890300754,-2.530348576721714,20.13823793355011,0.475000381469723,0.7890820453204412,1.833500766754149,-0.08737661571881006,3.754378149227108,0.8730620755176695,2.7939394579906285,-2.2692080008722826,89.74899604803646,25.04885887017619,0.9604386912364797,7,-0.9500007629394531,-1.6125011444091797,-3.798750638961792,-2.465000629425049,-0.8299999237060547,1,-0.08787037410016763,-1.009257705777324,19.940000534057614,1.1855670913952976,18.729999542236328,1.1000023841880648,18.8700008392334,-0.08787037410016763
2915,2003-07-09,19.549999237060547,19.95499992370605,19.274999618530273,19.68000030517578,18209800.0,-0.00987599867736555,1.0000000000000104,-1.5294064849096825,67.55919747656677,70.30975564950822,-1.095284112213097,-1.7550006364654571,-3.004369121469338,-2.317621138309921,21.68947604509729,0.6800003051757777,0.7610793466055235,1.5017492294311516,-0.4789345702044585,3.4824330290667618,0.5114073296133448,2.4920911292489585,-1.9233539827340067,77.49357794226832,15.439901672638271,0.9903418998178052,7,-0.7549991607666016,-1.4174995422363281,-3.5749988555908203,-2.2699990272521973,-0.35999870300293324,2,-0.06726335948986484,2.021289374792017,19.7450008392334,-1.009257705777324,19.940000534057614,1.1855670913952976,18.729999542236328,-0.06726335948986484
2916,2003-07-10,19.07999992370605,19.4950008392334,18.895000457763672,19.399999618530273,21951000.0,-0.02404088653177683,1.3529328167307433,2.461515889550777,56.581743169086856,69.05594650648882,-0.44999705082976504,-1.1660003809288142,-2.485557133404459,-1.8387560866591919,23.507700991198533,0.654998779296875,0.7978063999569436,0.9182498931884737,-1.0234456693538512,2.8599454557307986,-0.05259788808268695,1.8890976744596344,-1.3115533983720127,43.125023096793996,-16.333339521690135,0.9708477812711617,7,-0.2849998474121058,-0.9475002288818324,-2.8387501239776576,-1.7999997138977015,0.10000038146973012,3,-0.04585953896744266,1.0000000000000104,19.549999237060547,2.021289374792017,19.7450008392334,-1.009257705777324,19.940000534057614,-0.04585953896744266
2917,2003-07-11,19.31999969482422,19.520000457763672,19.084999084472656,19.104999542236328,14206600.0,0.012578604406595417,-2.411761185991892,-0.6718761175881479,61.61185523909384,68.42596779524978,-0.577499096498844,-1.2723693903172375,-2.6727878065973556,-2.0739131811394813,25.433451134709795,0.44000053405762074,0.8611519758132218,1.0319996833801284,-0.8633196796491838,2.9273190464094405,0.08434000186547053,1.9796593648947862,-1.4182599747431333,38.8127400517336,-18.812458585433717,0.9476596815146566,7,-0.5249996185302734,-1.1875,-3.078749895095825,-2.039999485015869,0.2350006103515625,4,-0.08488609811354131,1.3529328167307433,19.07999992370605,1.0000000000000104,19.549999237060547,2.021289374792017,19.7450008392334,-0.08488609811354131
2918,2003-07-14,19.184999465942386,19.780000686645508,19.05500030517578,19.45499992370605,22736600.0,-0.006987589597012178,-1.7358567973743306,-1.2558151913556916,62.81078918771797,68.19773819648739,-0.28777598598819765,-0.9755238601498633,-2.4908184655091716,-1.9360036798913107,27.840645631614812,0.7250003814697266,0.9715071988161412,0.7624995231628446,-0.9720458246164227,2.497044870942112,-0.10477315072678905,1.6297721970524783,-1.1579641427990772,27.35841078192379,-29.218482246313645,0.8672726738896344,7,-0.38999938964844105,-1.0524997711181676,-2.85874962806702,-2.0474991798400914,0.15500068664550426,0,-0.06489439492009996,-2.411761185991892,19.31999969482422,1.3529328167307433,19.07999992370605,1.0000000000000104,19.549999237060547,-0.06489439492009996
2919,2003-07-15,18.899999618530273,19.36000061035156,18.69499969482422,19.28499984741211,22701400.0,-0.01485534820670964,1.4859765771226066,1.4259243560943593,60.332270395531694,67.63527702597148,0.15982490396946503,-0.556830003168848,-2.159580956212551,-1.6430160811328278,30.053883263763346,0.6650009155273402,0.9655232789668489,0.37449970245361186,-1.2018115405931376,1.9508109455003613,-0.4136559190697646,1.1626553239769883,-0.7551864285084733,16.269832259314644,-39.25358838777953,0.7881556215233755,7,0.11250019073486328,-0.7674999237060547,-2.4912493228912354,-1.7624993324279785,0.4200000762939453,1,-0.027513252288843604,-1.7358567973743306,19.184999465942386,-2.411761185991892,19.31999969482422,1.3529328167307433,19.07999992370605,-0.027513252288843604
2920,2003-07-16,18.65999984741211,19.05500030517578,18.5,18.9950008392334,17650000.0,-0.012698400844561863,1.439562190055795,0.8701319289971315,60.394999183132235,66.37101492200154,0.5589335620803446,-0.1866005988165611,-1.881143019280465,-1.4004945147222685,32.24056334429283,0.5550003051757812,0.9765614062977903,0.04574995040893626,-1.3285951542322216,1.4200950550500941,-0.6414226019116427,0.7329225027295152,-0.4044754625245268,12.4999813735585,-47.56971481372913,0.6871725523205787,7,0.5299997329711914,-0.5275001525878906,-2.148749589920044,-1.5774998664855957,0.6599998474121094,2,0.013665652207955459,1.4859765771226066,18.899999618530273,-1.7358567973743306,19.184999465942386,-2.411761185991892,19.31999969482422,0.013665652207955459
2921,2003-07-17,17.844999313354492,18.190000534057614,17.774999618530273,18.165000915527344,30797000.0,-0.043676341946521924,1.2432431039193588,0.9552258351030819,46.35108043472454,63.26923727521551,1.355826941019572,0.6623594485860878,-1.0420238581946464,-0.5873664216712022,32.40462203417972,0.8850002288818359,0.9914313217601674,-0.7692505836486809,-2.143595688289839,0.605094520992477,-1.4564231359692599,-0.08207803132810199,2.145000457763672,3.491254739830175,-53.922970914094016,0.6871725523205787,7,1.0375003814697266,0.28750038146972656,-1.3174991607666016,-0.9474997520446777,1.5900001525878942,3,0.07537132375771938,1.439562190055795,18.65999984741211,1.4859765771226066,18.899999618530273,-1.7358567973743306,19.184999465942386,0.07537132375771938
2922,2003-07-18,17.7450008392334,18.0,17.6299991607666,17.875,15457600.0,-0.005603725299460183,-1.0555458422739674,0.4062453434104415,47.37905071006394,59.82953540538386,1.4543501692635594,0.7442011372592887,-0.9042255784142341,-0.48656761992635467,31.240477606274595,0.37000083923339844,1.0013847976110668,-0.8334991455078118,-2.2609116520587307,0.5939133610431071,-1.5472053987832695,-0.11979289223235412,2.200698928833006,5.348911481343483,-51.03550874142693,0.7137062532754589,7,1.0474987030029297,0.4249992370605469,-1.0712506771087646,-0.9075007438659668,1.7449989318847656,4,0.0808678161778198,1.2432431039193588,17.844999313354492,1.439562190055795,18.65999984741211,1.4859765771226066,18.899999618530273,0.0808678161778198
2923,2003-07-21,17.495000839233402,17.94499969482422,17.165000915527347,17.94499969482422,19843000.0,-0.014088474960635589,2.466670057517288,3.461552004929767,45.410645468510914,56.49240347382541,1.4763029022165988,0.9873281150547797,-0.5935670371906561,-0.226834264443891,30.531960318170714,0.7799987792968714,0.8868502592603384,-1.0469991683959918,-2.54791251598035,0.4539141791883665,-1.797455842188171,-0.29654249460381266,2.358070904541009,15.034167179348195,-41.15579843885997,0.7504566737921791,7,1.0649995803832972,0.6749992370605433,-0.8212506771087682,-0.8775010108947789,2.304998397827145,0,0.11774789180476786,-1.0555458422739674,17.7450008392334,1.2432431039193588,17.844999313354492,1.439562190055795,18.65999984741211,0.11774789180476786
2924,2003-07-22,18.1200008392334,18.434999465942386,17.604999542236328,17.700000762939453,23673400.0,0.035724490998503056,-1.7212999934337565,-0.9333358764713187,50.86956824607243,54.638000225992705,0.6666625359212581,0.3918706421857543,-1.1610009649162336,-0.8443554302751437,29.792070056341537,0.9399986267089844,0.7823684380815017,-0.4279992103576653,-1.920726734782317,1.0647283140669863,-1.1743629725699911,0.3183645518546605,1.5717866548461892,50.52911281012077,-6.104598698328637,0.7463637622123258,7,0.35249996185302734,0.08749866485595703,-1.4462506771087646,-1.5650010108947754,2.3799991607666016,1,0.06732887730959436,2.466670057517288,17.495000839233402,-1.0555458422739674,17.7450008392334,1.2432431039193588,17.844999313354492,0.06732887730959436
2925,2003-07-23,18.125,18.26499938964844,17.700000762939453,18.084999084472656,19169000.0,0.00027589186175847047,2.531244784588552,0.09524025776449699,42.40570096899517,53.06288442598252,0.4897749976659789,0.4260417324771666,-1.107350268311727,-0.8446448520382432,29.148199890154668,0.5649986267089879,0.522066791728701,-0.43400001525878906,-1.9099246547300908,1.0419246242125126,-1.17196233499444,0.3039623044768618,1.4151802993664546,75.59056537182049,23.385159367760927,0.7379623197356505,7,0.3475008010864258,0.17749977111816406,-1.4512498378753662,-1.637500286102295,2.360000610351559,2,0.06593101764547415,-1.7212999934337565,18.1200008392334,2.466670057517288,17.495000839233402,-1.0555458422739674,17.7450008392334,0.06593101764547415
2926,2003-07-24,18.604999542236328,18.88999938964844,18.174999237060547,18.290000915527344,31553800.0,0.026482733364763034,-1.623844220929676,7.874785428189967,48.80838869918433,51.64027703265924,-0.07229133392072384,0.021575360520721176,-1.5259428236888368,-1.312545001744347,28.927945750057926,0.764999389648441,0.2848480457588458,-0.0012504577636711645,-1.4151992214580211,1.4126983059306788,-0.7082248396108461,0.7057239240835038,0.7926699940997786,83.47825510064155,34.03142415943104,0.7069743818471743,7,-0.13249874114990234,-0.28749942779541016,-1.9312493801116943,-2.1474995613098145,2.0600013732910156,3,0.038430538574576456,2.531244784588552,18.125,-1.7212999934337565,18.1200008392334,2.466670057517288,17.495000839233402,0.038430538574576456
2927,2003-07-25,18.924999237060547,18.9950008392334,18.229999542236328,18.6200008392334,16544200.0,0.017199661526342336,2.438195697551316,0.9682531032394792,38.34670667940281,48.92204564284645,-0.5075930639482742,-0.25561100641836276,-1.7710079680377007,-1.621974478211257,28.406584806179335,0.7650012969970703,0.12715106910503948,0.28324928283691264,-1.1249793509030823,1.6914779165769076,-0.42086503403308484,0.9873635997069101,0.33871018202703596,96.17477567807289,50.67444675238262,0.7041143168699968,7,-0.6624984741210938,-0.34749889373779297,-2.1612489223480225,-2.467499256134033,1.6800003051757812,4,0.02694849402599253,-1.623844220929676,18.604999542236328,2.531244784588552,18.125,-1.7212999934337565,18.1200008392334,0.02694849402599253
2928,2003-07-28,19.309999465942386,19.3700008392334,19.03499984741211,19.11000061035156,23115600.0,0.020343473944659296,1.0937457159376063,0.6557373973622401,45.21450441648962,47.24229386739733,-0.9755912030163465,-0.566896106743382,-2.065222346271675,-2.0023613448871096,27.802088646544714,0.44500160217285156,0.07316547504237292,0.6029994964599652,-0.8019329424718258,2.007931935391756,-0.09946672300592851,1.305465715925859,-2.144998550415039,96.60049126348537,54.35521328704269,0.7024662194658952,7,-1.0424985885620153,-0.7324991226196325,-1.9987494945526159,-2.3699994087219274,0.875,0,0.009321611090318704,2.438195697551316,18.924999237060547,-1.623844220929676,18.604999542236328,2.531244784588552,18.125,0.009321611090318704
2929,2003-07-29,19.065000534057614,19.5,18.684999465942386,19.30500030517578,18204000.0,-0.012687671603351602,1.5873067293165817,-1.2000057220786156,44.722533426369395,45.50090878331257,-0.7875441885680381,-0.2483914092640056,-1.731540987478546,-1.7500552318899558,26.959096720987695,0.8150005340576136,-0.040449234812314216,0.3032505035400348,-1.0656337946547048,1.6721348017347744,-0.3811916455573332,0.9876926526374028,-1.855899620056146,75.83335276004041,36.47507577012973,0.6844421490973694,7,-0.7325000762939418,-0.48750019073485973,-1.7537505626678431,-2.1250004768371547,1.4849987030029332,1,0.03855225189686906,1.0937457159376063,19.309999465942386,2.438195697551316,18.924999237060547,-1.623844220929676,18.604999542236328,0.03855225189686906
2930,2003-07-30,18.670000076293945,19.21999931335449,18.51000022888184,19.059999465942386,13352200.0,-0.020718617713020304,1.0,1.624999006588297,45.46460008945982,45.402410967172045,-0.43692315860282704,0.20849167977181793,-1.2501360539638071,-1.351567038423397,26.602109236321258,0.7099990844726491,-0.1683178934775036,-0.12424993515014648,-1.449142042294561,1.200642171994268,-0.7866959887223537,0.5381961184220607,-1.3692631988525363,37.35853239323892,-1.4603515641601774,0.6624460535722063,7,-0.33749961853027344,-0.0924997329711914,-1.3112502098083496,-1.7300000190734863,1.9349994659423828,2,0.09801820654675186,1.5873067293165817,19.065000534057614,1.0937457159376063,19.309999465942386,2.438195697551316,18.924999237060547,0.09801820654675186
2931,2003-07-31,18.739999771118164,19.075000762939453,18.709999084472656,18.795000076293945,17741400.0,0.0037493141155955367,-5.347762629780741,0.14102664423490618,43.33332894862037,44.95288632701164,-0.40970030684675507,0.13518422967688082,-1.2422584579958773,-1.4101319956167337,25.42466010376767,0.4050006866455078,-0.26972591079426067,-0.047750186920165305,-1.3723530541781628,1.2768526803378322,-0.7100516205491658,0.6145512467088352,-1.3512923687744127,40.157483862634905,1.2825586649899208,0.6623014336289993,7,-0.4074993133544922,-0.16249942779541016,-1.3237495422363281,-1.799999713897705,2.5,3,0.0931163746289243,1.0,18.670000076293945,1.5873067293165817,19.065000534057614,1.0937457159376063,19.309999465942386,0.0931163746289243
2932,2003-08-01,18.25,18.774999618530273,18.225000381469727,18.729999542236328,16916400.0,-0.026147266654364953,-1.0754735993550988,8.727215980024969,40.063759413614434,44.358787876467595,0.17820727781093382,0.6191225754536198,-0.6852395398645044,-0.913745937336671,23.864843750738515,0.5499992370605469,-0.3720445739145539,-0.5137499809265123,-1.8599759351814846,0.8324759733284601,-1.1868629580539967,0.15936299620097216,-0.7768408937499984,1.9607549811733416,-36.78586822314997,0.6731129771274856,8,0.30249977111816406,0.3275003433227539,-0.8324997425079346,-1.309999942779541,2.6599998474121094,4,0.13232881728916945,-5.347762629780741,18.739999771118164,1.0,18.670000076293945,1.5873067293165817,19.065000534057614,0.13232881728916945
2933,2003-08-04,18.690000534057614,18.895000457763672,18.06999969482422,18.06999969482422,19388200.0,0.024109618304526848,-1.6612891813486168,-1.2916696469017401,47.839514167371085,44.02211520105634,-0.08320626769875616,0.08503331181222862,-1.0512427434908354,-1.34944707783459,21.236895457604106,0.8250007629394531,-0.3180936920962125,-0.011249446868898616,-1.2383374964479295,1.2158386027101322,-0.624793471658414,0.6022945779206168,-1.1357677920576137,43.356692791557265,1.6939176050044367,0.6135440247895145,8,-0.09000015258788707,-0.11250019073485973,-1.235000610351559,-1.7500004768371547,1.6199989318847727,0,0.10246115320805549,-1.0754735993550988,18.25,-5.347762629780741,18.739999771118164,1.0,18.670000076293945,0.10246115320805549
2934,2003-08-05,18.010000228881836,18.70499992370605,17.975000381469727,18.700000762939453,16350200.0,-0.036383107851530316,1.0857163876937774,-1.112902580762268,43.86792503756218,44.184584542008224,0.647657646394066,0.6623459679065853,-0.29636756164059364,-0.6895756830798021,18.51677429564824,0.7299995422363246,-0.2739383157371442,-0.6044997215270982,-1.7643715970586342,0.5553721540044378,-1.1844356592928662,-0.02456378376133017,-0.377936796561837,2.8112351356899783,-40.783135751743316,0.5799359377657671,8,0.7274999618530273,0.567500114440918,-0.507500171661377,-1.070000171661377,2.489999771118164,1,0.12076619708047542,-1.6612891813486168,18.690000534057614,-1.0754735993550988,18.25,-5.347762629780741,18.739999771118164,0.12076619708047542
2935,2003-08-06,18.23500061035156,18.61000061035156,17.950000762939453,18.049999237060547,19432000.0,0.012493080433663817,-2.428585583353957,-0.2681177247836215,54.140143638421534,44.77700175747903,0.49159862369318574,0.35181571931888556,-0.4563582937929205,-0.9319244180962265,16.094325085481685,0.6599998474121058,-0.1846338308886537,-0.3137494087219288,-1.3968820886150333,0.7693832711711757,-0.855315748668481,0.22781693122462343,-0.5282197153243615,25.333319769964962,-22.36992933441996,0.5415663399465513,8,0.4899997711181676,0.34249973297119496,-0.725000381469723,-1.2950005531311,3.1749992370605504,2,0.12695358098287213,1.0857163876937774,18.010000228881836,-1.6612891813486168,18.690000534057614,-1.0754735993550988,18.25,0.12695358098287213
2936,2003-08-07,18.20499992370605,18.549999237060547,18.030000686645508,18.075000762939453,19013800.0,-0.001645225425903063,-3.7272743035988314,0.7026929500793806,54.95688733816307,46.62257738623016,0.5128210108483415,0.32981214389116786,-0.3542309880637795,-0.9319173732637545,14.356396458168739,0.5199985504150391,-0.17204411794642382,-0.3000000953674338,-1.3632863941493127,0.7632862034144452,-0.8316432447583715,0.23164305402350394,-0.4264902644799413,26.98404689051576,-24.999537798298466,0.5316431493909392,8,0.5200004577636754,0.37250041961670277,-0.4562497138977015,-1.2649998664855922,3.5200004577636754,3,0.13183189390762173,-2.428585583353957,18.23500061035156,1.0857163876937774,18.010000228881836,-1.6612891813486168,18.690000534057614,0.13183189390762173
2937,2003-08-08,17.68000030517578,18.395000457763672,17.565000534057614,18.280000686645508,20599800.0,-0.028838210421886945,1.0000000000000087,-4.615417345247129,51.881988843075405,47.36340898918414,0.9416722597581924,0.7648623589664609,0.22038974670559952,-0.44210496354073214,12.749924868198963,0.8299999237060582,-0.11703428309224151,-0.7429997444152825,-1.794531407641756,0.308531918811191,-1.268765576028521,-0.21723391280204396,1.8199996948242188,8.646599828195448,-46.027559495766425,0.5257658316132369,8,0.8524999618530273,0.8975000381469727,0.11749982833862305,-0.7400002479553223,4.7649993896484375,4,0.20135743238082426,-3.7272743035988314,18.20499992370605,-2.428585583353957,18.23500061035156,1.0857163876937774,18.010000228881836,0.20135743238082426
2938,2003-08-11,17.940000534057614,18.309999465942386,17.575000762939453,17.584999084472653,18368400.0,0.014705895044906603,-2.9200130208996544,-0.5916687064687688,48.0219743367246,47.73001353477916,0.5217705872738456,0.4287919631542003,-0.0028699569166157346,-0.7350998668819315,10.781673148575823,0.7349987030029332,-0.1293315884703965,-0.4207495689392111,-1.428854491278603,0.5873553534001807,-0.924802030108907,0.08330289223048482,1.5212994766235397,32.89475445382875,-21.382381488483105,0.5040524611696967,8,0.4524993896484375,0.6374998092651403,-0.11500048637389781,-1.0000004768371547,4.180000305175785,0,0.165551796262001,1.0000000000000087,17.68000030517578,-3.7272743035988314,18.20499992370605,-2.428585583353957,18.23500061035156,0.165551796262001
2939,2003-08-12,18.3799991607666,18.475000381469727,17.875,18.0,17800400.0,0.024526121160012515,1.1052585788619518,1.0704158003041,52.557665266923664,48.5181318878307,-0.02862406185911226,-0.054980105806812674,-0.3970339214326799,-1.2017979564286563,9.356121398297478,0.6000003814697266,-0.10182032382988382,0.045249080657960405,-0.9306035021510795,1.0211016634670003,-0.4426772107465595,0.5331753720624803,1.0433748603820803,77.99029351264268,25.31822776777122,0.4879262914045203,8,-0.059998512268066406,0.18000125885009766,0.08375072479248047,-0.9899992942810059,4.4850006103515625,1,0.10500546209466144,-2.9200130208996544,17.940000534057614,1.0000000000000087,17.68000030517578,-3.7272743035988314,18.20499992370605,0.10500546209466144
2940,2003-08-13,18.915000915527344,18.95499992370605,18.23500061035156,18.549999237060547,28103200.0,0.029107822589172994,2.235954189312034,0.9605328541527589,53.0754098906605,49.60058532583516,-0.5869407588714246,-0.6006963084653165,-0.9004774824689399,-1.7654493555776014,8.049900041595157,0.7199993133544922,-0.1299137363245606,0.5675007820129387,-0.43260674848647085,1.5676083125123483,0.06744701676323217,1.0675545472626453,0.47120563587951736,97.12237224875156,46.34991417577339,0.5000537652497055,8,-0.6550006866455114,-0.35500049591064453,-0.4512510299682617,-1.525001049041748,3.6099987030029297,2,0.08379587669866462,1.1052585788619518,18.3799991607666,-2.9200130208996544,17.940000534057614,1.0000000000000087,17.68000030517578,0.08379587669866462
2941,2003-08-14,19.190000534057614,19.21999931335449,18.59000015258789,18.770000457763672,24289400.0,0.01453870500764931,1.6250094374486148,1.1506798490849897,52.65266518991955,50.9993526343135,-0.8843989137365398,-0.8113643926569729,-1.1403951126795597,-2.0590882687063576,8.104943393459576,0.629999160766598,-0.1342032756453584,0.7752503395080517,-0.26275077915447653,1.8132514581705799,0.25624978017678757,1.2942508988393158,0.15978189700226153,98.1873835997861,50.962110657034266,0.5190005593312644,8,-0.7975006103515625,-0.7174997329711879,-0.7262506484985316,-1.800000667572018,3.1199989318847727,3,0.11568521373485807,2.235954189312034,18.915000915527344,1.1052585788619518,18.3799991607666,-2.9200130208996544,17.940000534057614,0.11568521373485807
2942,2003-08-15,19.18000030517578,19.25,18.924999237060547,19.170000076293945,8311600.0,-0.0005211166546913448,3.333354526149816,0.02381006444112445,48.59308293125574,51.083082496967364,-0.814229912242233,-0.7255444473355581,-1.0979295888170029,-2.0730841977846275,8.409580056805527,0.3250007629394531,-0.11478361067082687,0.693500137329103,-0.34795152065819934,1.7349517953164053,0.17277430833545182,1.2142259663227541,0.13408648794404954,95.82091183832053,52.5758355709435,0.5207258289936506,8,-0.7725000381469727,-0.7074995040893555,-0.7162504196166992,-1.7900004386901855,3.20999908447266,4,0.13269030426486328,1.6250094374486148,19.190000534057614,2.235954189312034,18.915000915527344,1.1052585788619518,18.3799991607666,0.13269030426486328
2943,2003-08-18,19.55500030517578,19.565000534057614,19.07999992370605,19.09499931335449,15819600.0,0.019551615955856194,1.0208297736222727,45.999046347511324,55.15789025642392,52.33752307684088,-1.1774472934682976,-0.9890084515403501,-1.413676763383716,-2.467508799071158,8.909940764238268,0.4850006103515625,-0.07978086715863242,0.9655001640319831,-0.07052403051265443,2.0015243585766207,0.44748806675966435,1.483512261304302,-1.9899997711181676,99.40827066735758,57.79506484070453,0.5180120972723189,8,-0.9899997711181676,-1.0824995040893555,-1.0912504196166992,-2.1650004386901855,2.2049999237060582,0,0.14778825592160794,3.333354526149816,19.18000030517578,1.6250094374486148,19.190000534057614,2.235954189312034,18.915000915527344,0.14778825592160794
2944,2003-08-19,19.34000015258789,19.739999771118164,19.0,19.545000076293945,18336800.0,-0.010994638160705339,1.4873970591535208,-0.4456510471736022,57.3304140197171,52.6919975636515,-0.8425495761264834,-0.7145584679043075,-1.13505882942043,-2.266754284219086,9.508082717323813,0.7399997711181641,0.013219057372339194,0.6895000457763665,-0.3734447101226479,1.7524448016753809,0.15802766782686106,1.220972423725872,-1.7349996185302778,73.42193743639534,29.978790116954805,0.5314723779495071,8,-0.6875,-0.8874998092651367,-0.8762502670288086,-1.950000286102295,2.104999542236328,1,0.14374357108128133,1.0208297736222727,19.55500030517578,3.333354526149816,19.18000030517578,1.6250094374486148,19.190000534057614,0.14374357108128133
2945,2003-08-20,19.31999969482422,19.45499992370605,18.95499992370605,18.98500061035156,18368000.0,-0.0010341498245022285,-1.531642635711274,-1.6341424836479859,56.41592500241587,52.854112859679596,-0.7291327071202609,-0.6328899292386438,-1.0572924944647468,-2.2604620451511757,10.105852191832534,0.5,0.03216938429191174,0.6097496032714851,-0.46311895732486974,1.68261816386784,0.07331532297330767,1.1461838835696625,-1.6295991912841856,63.47824212057432,18.809019970896045,0.5364342802981782,8,-0.6674995422363281,-0.8674993515014648,-0.747499942779541,-1.929999828338623,1.5050010681152344,2,0.1834886196837593,1.4873970591535208,19.34000015258789,1.0208297736222727,19.55500030517578,3.333354526149816,19.18000030517578,0.1834886196837593
2946,2003-08-21,19.31999969482422,19.520000457763672,18.9950008392334,19.489999771118164,16936800.0,0.0,3.5651853018982145,-0.50746430116832,63.2754219118721,54.12004986732368,-0.6194822485648785,-0.6077363742093596,-0.9981743859822139,-2.2623340708487945,9.948547975358316,0.5249996185302734,0.13478427093148326,0.5739995956420891,-0.5312632827480748,1.679262474032253,0.02136815644700718,1.126631034837171,-1.5476152205810614,48.46628207678536,-1.5389617276705039,0.5526314391950821,8,-0.6624994277954102,-0.8674993515014648,-0.658750057220459,-1.929999828338623,2.3500003814697266,3,0.16589026782255423,-1.531642635711274,19.31999969482422,1.4873970591535208,19.34000015258789,1.0208297736222727,19.55500030517578,0.16589026782255423
2947,2003-08-22,19.434999465942386,19.799999237060547,19.399999618530273,19.549999237060547,33529400.0,0.005952369199518026,-3.324332683801924,0.676468938280449,60.05396172331581,55.456937354722704,-0.5133383438420509,-0.7194560531176499,-1.05101730475889,-2.3781569821532464,9.803639426814597,0.4799995422363281,0.16681296307361038,0.6634993553161657,-0.48195418101656884,1.8089528916489002,0.09077258714979664,1.2362261234825347,-1.5839103798242284,56.80472571401545,5.712346054828217,0.5727267681663673,8,-0.5974998474121129,-0.952499389648441,-0.9274997711181676,-2.0449995994567907,1.3999996185302699,4,0.1479289981478058,3.5651853018982145,19.31999969482422,-1.531642635711274,19.31999969482422,1.4873970591535208,19.34000015258789,0.1479289981478058
2948,2003-08-25,19.489999771118164,19.524999618530273,19.28499984741211,19.31999969482422,11925200.0,0.0028299617539049304,1.0,-1.4782644751464142,74.0259523113585,57.84230258188212,-0.3635840142705682,-0.8013662230467631,-1.0322687578608196,-2.4195380298316778,9.116280241451555,0.23999977111816406,0.20461456653071153,0.709499645233155,-0.45641479321550094,1.875414083681811,0.12654242600882526,1.2924568644574848,-1.5219760759434635,63.31364285827162,5.861459138247561,0.5829572192243287,8,-0.4724998474121094,-1.0074996948242188,-1.0087499618530273,-2.0999999046325684,1.6849994659423828,0,0.14879423563810024,-3.324332683801924,19.434999465942386,3.5651853018982145,19.31999969482422,-1.531642635711274,19.31999969482422,0.14879423563810024
2949,2003-08-26,19.799999237060547,19.82999992370605,19.030000686645508,19.280000686645508,23926600.0,0.015905565396761245,1.7586184217017056,3.0588136296828194,74.7235098579464,60.247647022691666,-0.5039717482383352,-1.110409379587665,-1.2745186699240314,-2.7150950366510997,9.140940787444904,0.7999992370605433,0.31733900670004545,0.9827491760253899,-0.26442616472505875,2.2299245167758386,0.35916150565016736,1.6063368464006125,-1.7220570093726941,96.57135009765666,33.608204604133086,0.6235876703752241,8,-0.5899991989135742,-1.1024990081787145,-1.4349989891052246,-2.409999370574951,1.6950016021728516,1,0.0989899528961935,1.0,19.489999771118164,-3.324332683801924,19.434999465942386,3.5651853018982145,19.31999969482422,0.0989899528961935
2950,2003-08-27,20.5,20.530000686645508,19.625,19.73500061035156,38562600.0,0.035353575248085356,1.1939390296343906,1.4711567734907214,79.92176639834494,63.27754715696115,-1.067785332445652,-1.7563295751109749,-1.898689668832354,-3.396196749997266,9.759046232874574,0.9050006866455078,0.4663152565564097,1.591249942779541,0.1380581828193037,3.0444417027397783,0.8646540627994206,2.3178458227596614,-2.281893156630691,98.04555767897394,29.270081751625113,0.7265958799801192,8,-0.7725000381469727,-1.4524993896484375,-2.1599998474121094,-3.1100001335144043,1.4950008392333984,2,0.04609754608898631,1.7586184217017056,19.799999237060547,1.0,19.489999771118164,-3.324332683801924,19.434999465942386,0.04609754608898631
2951,2003-08-28,20.48500061035156,20.614999771118164,20.170000076293945,20.5049991607666,21463600.0,-0.0007316775438264145,2.708334326745027,-0.026141916824578174,92.18044603839476,68.12058750219882,-0.9496365534425095,-1.6905726474207619,-1.8374197386447904,-3.3613952888813863,10.4438686581417,0.44499969482421875,0.570514474732974,1.4890005111694293,-0.12245372803699794,3.1004547503758566,0.6832733915662139,2.2947276307726447,-2.035704382654629,91.79815546645209,14.77992977866792,0.8057271196032141,8,-0.7000007629394496,-1.3950004577636683,-2.097500324249264,-3.0950007438659632,1.4799995422363317,3,0.016597517327682443,1.1939390296343906,20.5,1.7586184217017056,19.799999237060547,1.0,19.489999771118164,0.016597517327682443
2952,2003-08-29,20.665000915527344,20.795000076293945,20.375,20.415000915527344,18485600.0,0.008786931892246441,-1.545440884080085,-12.500906056268642,91.98766836241379,72.21278506953102,-1.002232613785349,-1.771179820853007,-1.9879301997946541,-3.5060552200949147,12.009164675553773,0.4200000762939453,0.6472146009396695,1.548250770568849,-0.18514648641093956,3.2816480275486377,0.6815521420789565,2.4149493990587416,-1.9558202626198664,92.63460590813601,9.620519968545366,0.8666986284898935,8,-0.7900009155273438,-1.4850006103515625,-2.270000457763672,-3.275001049041748,1.2149982452392578,4,0.04863291150456517,2.708334326745027,20.48500061035156,1.1939390296343906,20.5,1.7586184217017056,19.799999237060547,0.04863291150456517
2953,2003-09-02,20.604999542236328,20.68000030517578,20.21999931335449,20.59499931335449,22937600.0,-0.0029035262827369346,4.7499493366076235,0.04000091552735796,88.83067358947918,75.7128139106157,-0.8690114043164385,-1.6446790799531215,-1.8909523173309886,-3.4092665496223837,13.516681172363763,0.4600009918212926,0.7135078925510498,1.3924994468688965,-0.44978595978324876,3.2347848535210417,0.47135674354282386,2.313642150194969,-1.6038041700547438,89.23509349793812,5.35479905441332,0.921142703326072,9,-0.7299995422363281,-1.4249992370605469,-2.1849989891052246,-3.2149996757507324,1.0200004577636719,1,0.011162317269887367,-1.545440884080085,20.665000915527344,2.708334326745027,20.48500061035156,1.1939390296343906,20.5,0.011162317269887367
2954,2003-09-03,20.184999465942386,20.700000762939453,20.084999084472656,20.645000457763672,24250800.0,-0.020383406242403534,1.1578945607254596,-45.99904634749427,73.09086671942515,77.56558521250561,-0.35374280233790856,-1.1103046914674657,-1.4308402493828716,-2.955266507105218,14.84850701018975,0.6150016784667969,0.8030054322761728,0.863749408721926,-0.9359459883551189,2.663444805798971,-0.03609828981659646,1.7635971072604484,-0.9326714351850711,47.86319909621055,-32.92342642461891,0.8998476985385215,9,-0.2899990081787145,-1.0049991607666051,-1.7624988555908239,-2.7949995994567907,1.6450004577636648,2,0.049046311484355565,4.7499493366076235,20.604999542236328,-1.545440884080085,20.665000915527344,2.708334326745027,20.48500061035156,0.049046311484355565
2955,2003-09-04,20.549999237060547,20.584999084472656,20.07999992370605,20.13500022888184,25470800.0,0.018082723843219073,1.082476335049311,-0.9021698117119239,73.94362177035414,78.75094075233696,-0.5877241996021105,-1.3628522170728061,-1.7475970968738572,-3.280365727125819,16.20930295960973,0.5049991607666051,0.8415022821196665,1.1129992485046394,-0.6903145131888735,2.9163130101981523,0.21134236765788117,2.0146561293513976,-1.081697119928105,65.73415567162682,-12.320513274404831,0.9016568808467573,9,-0.6374988555908203,-1.3699989318847656,-2.094998836517334,-3.159999370574951,1.605001449584961,3,0.04598548113172707,1.1578945607254596,20.184999465942386,4.7499493366076235,20.604999542236328,-1.545440884080085,20.665000915527344,0.04598548113172707
2956,2003-09-05,20.604999542236328,20.934999465942386,20.479999542236328,20.489999771118164,25852000.0,0.002676413976531622,-5.74072818208796,0.277108544482696,74.69667559626913,80.37790896044287,-0.49313702298634965,-1.295239148059828,-1.7448223877685969,-3.304161214247298,17.80258859599431,0.45499992370605824,0.8925154800351329,1.0479995727539055,-0.7293501025209324,2.8253492480287434,0.15932473511648482,1.9366744103913263,-0.9509597108212766,61.40349703078074,-13.808853006586489,0.8886748376374192,9,-0.6224994659423828,-1.3549995422363281,-2.1499991416931152,-3.119999885559082,1.8549995422363281,4,0.06745941897003349,1.082476335049311,20.549999237060547,1.1578945607254596,20.184999465942386,4.7499493366076235,20.604999542236328,0.06745941897003349
2957,2003-09-08,21.239999771118164,21.334999084472656,20.545000076293945,20.549999237060547,20456800.0,0.03081777447168621,-1.2571437135048678,6.000016585673295,76.78852462297296,80.68486143951117,-0.944495842888287,-1.7390186773828127,-2.3313697046403767,-3.904107007387587,18.92133158142674,0.7899990081787109,0.975108387578242,1.5049998283386223,-0.1921058909481843,3.202105547625429,0.6564469686952172,2.3535526879820274,-1.3810063981787373,92.43032853532247,19.4409116933507,0.8485528596434041,9,-1.057499885559082,-1.7899999618530273,-2.784999370574951,-3.677499771118164,1.0599994659423828,0,0.03413372830896022,-5.74072818208796,20.604999542236328,1.082476335049311,20.549999237060547,1.1578945607254596,20.184999465942386,0.03413372830896022
2958,2003-09-09,20.90999984741211,21.104999542236328,20.5,21.084999084472656,18610800.0,-0.01553671973927151,4.627898724295169,-0.25362188639398053,74.07973414151814,80.61333080435246,-0.4379402720610628,-1.238609486473731,-1.9489825073809257,-3.5377416101996317,20.059506813522752,0.7399997711181641,1.0298019498245914,1.026499938964843,-0.5225815721981917,2.5755814501278778,0.2519591833833239,1.8010406945463622,-0.7853254463967012,66.13549631372344,-6.518341247628669,0.7745407555815178,9,-0.43000030517578125,-1.4600000381469727,-2.3449997901916504,-3.3449997901916504,1.149999618530277,1,0.04638925492266521,-1.2571437135048678,21.239999771118164,-5.74072818208796,20.604999542236328,1.082476335049311,20.549999237060547,0.04638925492266521
2959,2003-09-10,20.309999465942386,20.8700008392334,20.30500030517578,20.575000762939453,13975400.0,-0.028694423043909345,-3.1091004931370034,1.5142997275204158,62.890615104703,78.72098066061446,0.27045249784226755,-0.5129014251999493,-1.3013584747969666,-2.9062519043766635,21.401570324108345,0.6049995422363281,1.0906215358025015,0.3299995422363331,-1.0566660209381986,1.7166651054108648,-0.36333323935093276,1.023332323823599,1.0249996185302699,18.326669007160294,-53.19567507429393,0.6933327815872651,9,0.3975000381469691,-0.8599996566772496,-1.7212491035461461,-2.707499504089359,2.125,2,0.06474645832771797,4.627898724295169,20.90999984741211,-1.2571437135048678,21.239999771118164,-5.74072818208796,20.604999542236328,0.06474645832771797
2960,2003-09-11,20.5,20.700000762939453,20.25,20.405000686645508,17530600.0,0.00935502407945532,-1.2222222222222223,-0.3584862203732675,64.64019287399867,75.66095253123711,0.08990660364708347,-0.6093090097320513,-1.4421575713624577,-3.062859589433792,23.320125945607433,0.4500007629394531,1.1144288223671701,0.4407501220703125,-0.8686541347123118,1.7501543788529368,-0.21395200632099787,1.0954522504616229,0.8143991088867182,23.041494096882843,-49.27411786798257,0.654702128391312,9,0.20749950408935547,-1.0500001907348633,-1.8424997329711914,-2.8975000381469727,1.1299991607666016,3,0.06487804505883177,-3.1091004931370034,20.309999465942386,4.627898724295169,20.90999984741211,-1.2571437135048678,21.239999771118164,0.06487804505883177
2961,2003-09-12,21.40999984741211,21.475000381469727,21.0,21.100000381469727,30094800.0,0.04439023645912732,1.1590900224113192,3.263175858815026,70.46631386995487,73.26969092096391,-0.7544186863058968,-1.4171210285439315,-2.3187695217241,-3.936470536030555,25.23401608731075,0.9750003814697266,1.1395690671416823,1.2397500038146987,-0.13418586170389446,2.613685869333292,0.5527820710554039,1.9267179365739935,-1.1599998474121094,94.6938356068403,19.57282865086836,0.6869679327592966,9,-0.6324996948242188,-1.8899993896484375,-2.758749485015869,-3.807499885559082,0.8400001525878906,4,0.03479686336025112,-1.2222222222222223,20.5,-3.1091004931370034,20.309999465942386,4.627898724295169,20.90999984741211,0.03479686336025112
2962,2003-09-15,21.725000381469727,21.850000381469727,21.184999465942386,21.325000762939453,31354400.0,0.014712776100075153,1.0461578640030174,1.2903235730238911,71.97639465177501,71.39699326121901,-1.0093944512488662,-1.6144544698163052,-2.5915200881278437,-4.2110448107777,27.32921922579771,0.6650009155273402,1.0793826618631286,1.427500534057618,-0.029199246405422485,2.8842003145206583,0.6991506438260977,2.155850424289138,-1.4750003814697266,92.18750186264471,14.929640556069742,0.72834989023152,9,-0.7600002288818359,-2.0174999237060547,-3.0737500190734863,-4.122500419616699,0.9400005340576172,0,0.033831930499289786,1.1590900224113192,21.40999984741211,-1.2222222222222223,20.5,-3.1091004931370034,20.309999465942386,0.033831930499289786
2963,2003-09-16,22.44499969482422,22.489999771118164,21.190000534057614,21.299999237060547,42185000.0,0.033141509814131664,1.1052608819205119,2.862503874305605,74.06732607557751,71.50548874523594,-1.6102798175483777,-2.220697365831761,-3.299039792597476,-4.8832264497256865,29.229737854083748,1.2999992370605504,1.008174292208082,2.002999877929689,0.30332666536264696,3.702673090496731,1.153163271646168,2.85283648421321,-2.1309996795654307,97.99106781732027,22.21884667541765,0.849836606283521,9,-1.1599998474121094,-2.41249942779541,-3.8899993896484375,-4.637499809265137,-0.4400005340576172,1,-0.0064602566155128605,1.0461578640030174,21.725000381469727,1.1590900224113192,21.40999984741211,-1.2222222222222223,20.5,-0.0064602566155128605
2964,2003-09-17,22.1200008392334,22.51499938964844,21.94499969482422,22.3799991607666,22348200.0,-0.01447978881754075,1.150947198710182,-0.22707267911579018,65.82031810248647,70.60289944880618,-1.0973319730757893,-1.7673627513292267,-2.958794155941554,-4.499759118631246,30.98012675988858,0.5699996948242223,0.922473881746793,1.5390009880065918,-0.23431507727966405,3.3123170532928476,0.6523429553634656,2.425659020649718,-1.6754408386230466,82.56076570173593,9.209159046949878,0.8866580326431273,9,-0.7375011444091797,-1.9250011444091797,-3.635000705718994,-4.280001163482666,-0.18500137329101207,2,-0.002712539376788392,1.1052608819205119,22.44499969482422,1.0461578640030174,21.725000381469727,1.1590900224113192,21.40999984741211,-0.002712539376788392
2965,2003-09-18,22.864999771118164,23.024999618530273,22.07999992370605,22.07999992370605,28065800.0,0.03367987810214679,-1.4076430025803754,-3.0192496735478516,70.34187184248242,70.1190323650521,-1.6532736336977294,-2.353844770245505,-3.6732885522208463,-5.180884833630955,33.0469603404403,0.9449996948242223,0.8934188290659648,2.1067499160766587,0.1635962215442497,4.049903610609068,1.135173068810456,3.0783267633428615,-2.254804619384764,92.09877147886893,20.209714272585828,0.9715768472662037,9,-1.2274999618530273,-2.234999656677246,-4.424999237060547,-4.732500076293945,-0.7649993896484375,3,-0.018806048960426036,1.150947198710182,22.1200008392334,1.1052608819205119,22.44499969482422,1.0461578640030174,21.725000381469727,-0.018806048960426036
2966,2003-09-19,22.524999618530273,22.8799991607666,22.364999771118164,22.81999969482422,23142200.0,-0.014869895298112334,1.4819307010327283,-0.37579634858078487,65.47419827094572,68.86188499260466,-1.1312422329145377,-1.856612324059494,-3.290953957282426,-4.784966461056193,35.12367584053121,0.5149993896484375,0.9557326019477692,1.6064997673034682,-0.3656489305495292,3.5786484651564656,0.6204254183769677,2.5925741162299687,-1.6733240201171853,72.82608921000524,3.414094712401507,0.9860743489264988,9,-0.8874998092651367,-1.7174997329711914,-4.114999294281006,-4.392499923706055,-0.404998779296875,4,-0.0397336502961535,-1.4076430025803754,22.864999771118164,1.150947198710182,22.1200008392334,1.1052608819205119,22.44499969482422,-0.0397336502961535
2967,2003-09-22,22.309999465942386,22.63999938964844,22.1299991607666,22.155000686645508,19401000.0,-0.009544956991298537,-3.9755675474507233,-0.5254194549510353,63.82806324416394,67.72281044845417,-0.8364641304762088,-1.4916589063360455,-3.04298193209312,-4.514650773495706,36.67441279976368,0.5100002288818395,0.9905481002959817,1.2477496147155804,-0.6878844495053968,3.1833836789365577,0.2799325826050918,2.215566646826069,-1.240991465517581,61.035394587493045,-5.626664275081026,0.9678170321104886,9,-0.6724996566772496,-1.3350000381469762,-3.877499103546146,-4.177499771118168,1.1900005340576136,0,-0.002689353087344526,1.4819307010327283,22.524999618530273,-1.4076430025803754,22.864999771118164,1.150947198710182,22.1200008392334,-0.002689353087344526
2968,2003-09-23,22.38999938964844,22.625,22.165000915527344,22.540000915527344,21975000.0,0.0035858326141235963,1.874997019764919,-0.9677594014569346,68.92704169022889,68.3935245135126,-0.7648840799087218,-1.4158498569344076,-3.084048441780663,-4.540942971269413,38.571750831163286,0.45999908447265625,1.0283879627112391,1.1827495574951215,-0.6904506300939737,3.0559497450842166,0.2461494637005721,2.119349651289671,-1.1253922274130908,41.203678357419825,-26.686420590182315,0.9366000937945482,9,-0.7524995803833043,-1.399999618530277,-3.949998855590824,-4.257499694824222,1.3700008392333984,1,0.012282337354865946,-3.9755675474507233,22.309999465942386,1.4819307010327283,22.524999618530273,-1.4076430025803754,22.864999771118164,0.012282337354865946
2969,2003-09-24,21.76000022888184,22.440000534057614,21.61000061035156,22.43000030517578,18484600.0,-0.028137524695863503,1.4057950182303935,4.466621738467098,59.93432956049856,67.8706508120126,0.10329000372052022,-0.6656096289349414,-2.412445987035266,-3.8595559022609116,39.64428493311008,0.8299999237060547,0.9927675232646109,0.45475034713745544,-1.3104258657761214,2.2199265600510323,-0.4278377593193312,1.337338453594242,-0.31935382101699616,10.600687185169786,-55.18429211778144,0.8825881064567876,9,0.25249958038329723,-0.7700004577636754,-3.241249561309818,-3.6275005340576207,2.25,2,0.011259141971863507,1.874997019764919,22.38999938964844,-3.9755675474507233,22.309999465942386,1.4819307010327283,22.524999618530273,0.011259141971863507
2970,2003-09-25,21.44499969482422,22.174999237060547,21.3700008392334,21.59499931335449,16701800.0,-0.01447612733199899,-4.36670375433131,0.22388000216355528,56.614176019185244,66.3315243841493,0.6330026957615154,-0.2911073286616812,-2.0509076292429533,-3.4974313864922557,39.70825248861841,0.8049983978271484,0.9840985925097883,0.09249982833862447,-1.6320428243555014,1.8170424810327503,-0.7697714980084385,0.9547711546856874,1.5799999237060547,4.966817149483247,-58.83716006171083,0.8622713263470626,9,0.6599998474121094,-0.4549999237060547,-2.8924994468688965,-3.3125,2.3000011444091797,3,0.02284913863796545,1.4057950182303935,21.76000022888184,1.874997019764919,22.38999938964844,-3.9755675474507233,22.309999465942386,0.02284913863796545
2971,2003-09-26,20.825000762939453,21.674999237060547,20.80500030517578,21.34000015258789,20629800.0,-0.028911118708684458,-2.1351295621692215,3.4333379957530408,46.72455254062864,63.52576414957748,1.2977668838418843,0.3748904151855328,-1.3643418833562322,-2.836229593768998,39.294739110453676,0.8699989318847656,1.0486202781529705,-0.5444991111755364,-2.2394852346540226,1.1504870123029498,-1.3919921729147795,0.3029939505637067,2.166898880004883,1.0899437461801016,-56.65192197978089,0.8474930617392437,9,1.0899991989135742,0.1849994659423828,-2.272500514984131,-2.6925010681152344,3.299999237060547,4,0.0612244692350401,-4.36670375433131,21.44499969482422,1.4057950182303935,21.76000022888184,1.874997019764919,22.38999938964844,0.0612244692350401
2972,2003-09-29,21.670000076293945,21.690000534057614,20.924999237060547,21.045000076293945,20221000.0,0.04057619603348428,1.300752612920634,-1.2135936712986282,55.547449706532696,61.4680001085725,0.49634085842861,-0.4120841961981796,-2.128359210438962,-3.627588725383198,38.664927825504506,0.8649997711181605,1.1187185833243838,0.2502502441406236,-1.4161436391281086,1.9166441274093557,-0.5829466974937425,1.0834471857749897,1.234423593139649,47.5274679209058,-8.774573043360455,0.833196941634366,9,0.24499988555908203,-0.6424999237060547,-3.114999771118164,-3.5375003814697266,1.989999771118164,0,0.020766071128524688,-2.1351295621692215,20.825000762939453,-4.36670375433131,21.44499969482422,1.4057950182303935,21.76000022888184,0.020766071128524688
2973,2003-09-30,20.834999084472656,21.459999084472656,20.80500030517578,21.309999465942386,19978000.0,-0.03853257909005481,-1.4486029954401713,-0.7600006103515682,53.70500936983704,60.121854693833676,1.2057429658416972,0.46486514890914776,-1.2123498634213625,-2.7308839267386062,38.302621438939035,0.8649997711181641,1.056832072394041,-0.5962507247924798,-2.2420169766578475,1.049515527072888,-1.4191338507251636,0.2266324011402041,1.9854476503906255,1.8347874677296527,-56.8224636264752,0.8228831259326842,9,1.080000877380371,0.19250106811523438,-2.174999237060547,-2.7024993896484375,2.460000991821289,1,0.12790981678100688,1.300752612920634,21.670000076293945,-2.1351295621692215,20.825000762939453,-4.36670375433131,21.44499969482422,0.12790981678100688
2974,2003-10-01,21.174999237060547,21.229999542236328,20.5,20.979999542236328,23894000.0,0.01631870254514567,3.7868774545363584,-0.4105253436236352,54.66482056678991,58.37996010764563,0.8019287247676843,0.2137976530409631,-1.485869313223084,-3.01232494225437,38.05366231398971,0.7299995422363281,0.9610693320924675,-0.30575056076049734,-1.8501200011629386,1.238618879641944,-1.077935280961718,0.4664341594407233,1.5648296406152333,40.29848026946578,-21.91943941596091,0.7721847202012204,10,0.5150003433227539,-0.14749908447265625,-2.424999237060547,-3.0049991607666016,2.1550006866455043,2,0.12207797331567383,-1.4486029954401713,20.834999084472656,1.300752612920634,21.670000076293945,-2.1351295621692215,20.825000762939453,0.12207797331567383
2975,2003-10-02,21.4950008392334,21.604999542236328,21.165000915527344,21.44499969482422,16059200.0,0.015112236774619703,2.2592665851918308,0.2564165264681717,50.639586232987064,56.73166988120577,0.2985518433851482,-0.033494066805850764,-1.7344622405083108,-3.271391947295001,38.000628016284274,0.4399986267089844,0.7861697522938798,-0.03299903869628906,-1.5139923529107264,1.4479942755181483,-0.7734956958035077,0.7074976184109296,1.110438305781834,83.613478377248,24.450018561940105,0.740496657107218,10,0.07499885559082031,-0.17000102996826172,-2.541250705718994,-3.325000762939453,2.5249996185302734,3,0.11700392144474736,3.7868774545363584,21.174999237060547,-1.4486029954401713,20.834999084472656,1.300752612920634,21.670000076293945,0.11700392144474736
2976,2003-10-03,21.9950008392334,22.1299991607666,21.725000381469727,21.93000030517578,16026000.0,0.02326122263216579,1.417923534603012,1.2999809269502194,51.97657786369072,55.41483817226431,-0.3179729492984471,-0.4469338389298656,-2.171245417120609,-3.708927148080079,37.73291209003981,0.6349983215332031,0.703167009280321,0.397500896453856,-1.0306319134131208,1.8256337063208328,-0.31656550847963416,1.1115673013873462,0.4841119570809198,91.71789012028005,35.21439884081408,0.7140664049334885,10,-0.43250083923339844,-0.4425010681152344,-2.6075005531311035,-3.517500877380371,1.3599987030029297,4,0.07956353413174022,2.2592665851918308,21.4950008392334,3.7868774545363584,21.174999237060547,-1.4486029954401713,20.834999084472656,0.07956353413174022
2977,2003-10-06,21.96500015258789,22.075000762939453,21.80500030517578,21.875,8445200.0,-0.001363977517654602,-1.3478347403512845,1.3846063558203,46.09120855088707,52.8775233790041,-0.38225512418217633,-0.3792788560235145,-2.08738924864727,-3.6117706598767825,36.98895499153409,0.2700004577636719,0.5070498151135538,0.3312501907348633,-1.0954791965261776,1.7579795779959042,-0.3821145028956572,1.0446148843653837,0.39536587594756867,89.87735624961239,37.0263391342083,0.7133646936305199,10,-0.49499988555908203,-0.41250038146972656,-2.5275001525878906,-3.3500003814697266,1.2449989318847656,0,0.09833825779225513,1.417923534603012,21.9950008392334,2.2592665851918308,21.4950008392334,3.7868774545363584,21.174999237060547,0.09833825779225513
2978,2003-10-07,21.8799991607666,21.96999931335449,21.274999618530273,21.96999931335449,19484400.0,-0.003869837980004509,14.444411477981898,-0.9999999999999605,47.9660879966379,51.547718760797366,-0.421534396471305,-0.22965654580634265,-1.9608217175816165,-3.4545563789242024,35.983741207631724,0.6949996948242152,0.35357910099754264,0.19774923324585103,-1.1908262611799714,1.5863247276716734,-0.49653851396706017,0.8920369804587622,0.3687449060567296,84.6625687903776,34.1002901276627,0.6942877472129112,10,-0.5424995422363281,-0.3274993896484375,-2.352499008178711,-3.159998893737793,2.02500152587891,1,0.08135286814074738,-1.3478347403512845,21.96500015258789,1.417923534603012,21.9950008392334,2.2592665851918308,21.4950008392334,0.08135286814074738
2979,2003-10-08,21.625,22.06999969482422,21.40999984741211,21.93000030517578,16377600.0,-0.011654441067065702,1.2564132660380558,3.3888865341416166,38.53974705251271,49.53944887561153,-0.20975706975595187,0.13587688575278278,-1.6584638618674958,-3.128652460901286,35.48144855003128,0.6599998474121094,0.20877885150405717,-0.12299995422363352,-1.3535256396922044,1.1075257312449374,-0.738262796957919,0.4922628885106519,0.5188194228139302,47.66838558951015,2.2626967423256588,0.6152628427342858,10,-0.3100004196166992,-0.07250022888183594,-2.0974998474121094,-2.6449995040893555,2.22500038146973,2,0.07722543705405527,14.444411477981898,21.8799991607666,-1.3478347403512845,21.96500015258789,1.417923534603012,21.9950008392334,0.07722543705405527
2980,2003-10-09,21.82999992370605,22.26499938964844,21.575000762939453,21.979999542236328,22381200.0,0.009479765258083361,-1.0909114553982577,0.49180153588314446,43.412327073133646,49.17142382366764,-0.3960504361445274,0.037551365392562985,-1.8000125463123346,-3.2605962262103354,35.19067687588764,0.6899986267089879,0.020368156068045096,0.015499973297114167,-1.0657462927009362,1.0967462392951646,-0.5251231597019093,0.5561231062961376,-1.3299999237060511,56.06064984731518,13.540031783225025,0.5406231329990252,10,-0.4475002288818324,-0.2775001525878871,-2.2924995422363246,-2.8499994277954066,1.8700008392333984,3,0.06871278081733245,1.2564132660380558,21.625,14.444411477981898,21.8799991607666,-1.3478347403512845,21.96500015258789,0.06871278081733245
2981,2003-10-10,22.155000686645508,22.184999465942386,21.799999237060547,21.809999465942386,16021000.0,0.014887804126216597,-1.1095805942539623,-2.3000139872588004,48.560828989704184,48.39513263290891,-0.5727850080520795,-0.2411373009669262,-2.058733950267836,-3.5154179419675167,33.973347309030935,0.3850002288818395,-0.059598949916594535,0.3032506942749009,-0.7706269986796102,1.377128387229412,-0.23368815220235462,0.8401895407521565,-1.6197006988525402,88.88901732990364,46.69821784738076,0.5369388464772551,10,-0.7725009918212891,-0.5175008773803711,-2.608750343322754,-3.1750001907348633,1.2049999237060511,4,0.08417963048145327,-1.0909114553982577,21.82999992370605,1.2564132660380558,21.625,14.444411477981898,21.8799991607666,0.08417963048145327
2982,2003-10-13,22.459999084472656,22.665000915527344,22.34499931335449,22.395000457763672,15128400.0,0.0137665713551971,-2.878785777037838,0.1884011499336596,50.62388313020012,48.05278527294926,-0.8425393107858525,-0.514633658372297,-2.276745770317717,-3.7511043721010964,32.559897089467896,0.5100002288818359,-0.08669622553158973,0.571499156951905,-0.533956549202447,1.676954863106257,0.01877130387472903,1.124227010029081,-1.8901051086425795,85.25168059212828,41.16237435626975,0.5527278530771758,10,-0.8774986267089844,-0.8224992752075195,-2.8437490463256836,-3.4099988937377894,0.2550010681152344,0,0.03984864177409575,-1.1095805942539623,22.155000686645508,-1.0909114553982577,21.82999992370605,1.2564132660380558,21.625,0.03984864177409575
2983,2003-10-14,22.299999237060547,22.434999465942386,22.13999938964844,22.2549991607666,13211800.0,-0.007123769097689858,-1.1454580764189515,0.6923234931627443,55.252907314383265,48.11812824490407,-0.5060966407870069,-0.3858358708148373,-2.04400978503746,-3.521779782031814,30.402318332344187,0.3199996948242152,0.01276090047897327,0.4187493324279785,-0.6731579265878196,1.5106565914437766,-0.12720429707992054,0.9647029619358776,-1.646300983642579,70.9162256718269,21.65763028632969,0.545953629507899,10,-0.3849983215332031,-0.6624994277954102,-2.4837493896484375,-3.049999237060547,0.7150001525878942,1,0.040807169441502644,-2.878785777037838,22.459999084472656,-1.1095805942539623,22.155000686645508,-1.0909114553982577,21.82999992370605,0.040807169441502644
2984,2003-10-15,22.059999465942386,22.5049991607666,21.975000381469727,22.5,13045400.0,-0.010762321943011632,1.3555561206973283,-9.777773068282887,56.07107311226171,48.7216267870457,-0.1423246236345861,-0.15869827569200012,-1.7106412365778212,-3.2095544421842845,27.99833767060902,0.529998779296875,-0.02430414740382858,0.1817496299743695,-0.9077226067714754,1.2712218667202144,-0.3629864883985512,0.7264857483472902,-1.3258491060400424,44.495287624634166,-9.937714372374337,0.544736118372922,10,-0.08999919891357777,-0.42249965667724965,-2.094999790191654,-2.8099994659423864,0.3250007629394531,2,0.08363559679824806,-1.1454580764189515,22.299999237060547,-2.878785777037838,22.459999084472656,-1.1095805942539623,22.155000686645508,0.08363559679824806
2985,2003-10-16,22.434999465942386,22.565000534057614,21.670000076293945,21.70499992370605,19148600.0,0.01699909379322273,-1.2375032782585802,-1.6590878549723513,66.70122580744733,50.35769878079644,-0.4134412281390212,-0.5982364543167371,-1.993243409091189,-3.516360734904527,24.901092812503162,0.8950004577636683,0.02964385988937579,0.5782496452331571,-0.4441377607282355,1.6006370511945498,0.06705594225246259,1.0894433482138517,-1.623615083815043,76.88429592057804,15.055049854567237,0.5111937029806963,10,-0.46499919891357777,-0.7974996566772496,-2.3562498092651403,-3.1849994659423864,-0.4750003814697301,3,0.06307113658172336,1.3555561206973283,22.059999465942386,-1.1454580764189515,22.299999237060547,-2.878785777037838,22.459999084472656,0.06307113658172336
2986,2003-10-17,21.6299991607666,22.5,21.61000061035156,22.489999771118164,18781400.0,-0.035881449714220914,1.022723430449058,-1.1780837666239794,49.58158060857956,50.74551789831783,0.3736298798069946,0.143639193871401,-1.1023272474939922,-2.644121677182696,21.598750408935505,0.889999389648441,0.03690628506247151,-0.18200063705444336,-1.1585539547463917,0.794552680637505,-0.6702772959004157,0.306276021791529,-0.7444701173032584,1.8955966474066985,-59.192199757075024,0.48827665884597404,10,0.34000110626220703,0.13250064849853516,-1.5512495040893555,-2.3799991607666016,0.9650001525878871,4,0.09570049387368917,-1.2375032782585802,22.434999465942386,1.3555561206973283,22.059999465942386,-1.1454580764189515,22.299999237060547,0.09570049387368917
2987,2003-10-20,22.25,22.28499984741211,21.700000762939453,21.71500015258789,13829200.0,0.028663932653218982,-1.070798252661855,-0.6220924043221376,65.49835880363136,52.69354798798376,-0.22539495691174594,-0.5070856742149275,-1.6105114712634716,-3.2014576405538904,18.72343378915517,0.6550006866455078,0.07676325671317485,0.4410001754760735,-0.5294612803344734,1.4114616312866204,-0.044230552429198156,0.9262309033813452,-1.2932920816540978,67.01564824893435,-1.5025135866569599,0.4852307279052731,10,-0.21249961853027344,-0.4875001907348633,-2.1012496948242188,-2.929999351501465,0.5400009155273438,0,0.04988766788096899,1.022723430449058,21.6299991607666,-1.2375032782585802,22.434999465942386,1.3555561206973283,22.059999465942386,0.04988766788096899
2988,2003-10-21,22.665000915527344,22.82500076293945,22.309999465942386,22.479999542236328,17986000.0,0.018651726540554803,1.0396047830914852,0.3457970580475875,66.05604148151559,55.750914035650744,-0.5781296872036954,-0.9490880525575918,-1.91494987490875,-3.559127030932501,15.991026512041294,0.5750007629394496,0.08147496190105485,0.842251014709472,-0.16977399100702328,1.8542760204259672,0.33623851185122433,1.3482635175677196,-1.6399612772941836,86.83128993265441,14.13448822725725,0.506012502858248,10,-0.4650001525878906,-0.902501106262207,-2.3287506103515625,-3.1575002670288086,-0.4350013732910156,1,0.002206010811422132,-1.070798252661855,22.25,1.022723430449058,21.6299991607666,-1.2375032782585802,22.434999465942386,0.002206010811422132
2989,2003-10-22,22.0049991607666,22.56999969482422,21.98500061035156,22.36000061035156,13539600.0,-0.029119864465065537,-1.9620315510422501,-1.918912510052149,55.12046162401818,57.05181787463792,0.15806586961780056,-0.28437030258942997,-1.163959967844832,-2.843452867099458,14.243627036824801,0.6800003051757848,0.12095740702711666,0.16999931335449148,-0.8447550469163261,1.184753673625309,-0.3373778667809191,0.677376493489902,-0.8719618550510653,32.51016467559408,-37.20272531118826,0.5073771801354091,10,0.2125015258789027,-0.24249935150146484,-1.3462491035461426,-2.1774988174438477,0.2700004577636719,2,0.045898671547445424,1.0396047830914852,22.665000915527344,-1.070798252661855,22.25,1.022723430449058,21.6299991607666,0.045898671547445424
2990,2003-10-23,21.934999465942386,22.170000076293945,21.575000762939453,21.690000534057614,14845200.0,-0.003181081458481505,-1.5052683146211792,-0.6901350182406527,49.34064469178947,57.138464063758505,0.27326254776746595,-0.18527814753227645,-1.0191568890493663,-2.7282407792396555,12.701949174590416,0.5949993133544922,0.1524741495776034,0.07549962997437021,-0.9231410536734543,1.0741403136221948,-0.4238207118495403,0.5748199717982807,-0.700444352793415,28.79989624023474,-36.554418527529734,0.49932034182391205,10,0.26500129699706676,-0.17249965667724965,-1.1462497711181676,-2.094999313354492,0.8649997711181641,3,0.020515193703932066,-1.9620315510422501,22.0049991607666,1.0396047830914852,22.665000915527344,-1.070798252661855,22.25,0.020515193703932066
2991,2003-10-24,22.100000381469727,22.1200008392334,21.350000381469727,21.825000762939453,12851000.0,0.00752226667630107,3.888883506609103,1.1224523160762618,51.44076984363823,57.22922925414051,0.11134890314248125,-0.263364529127017,-1.1147602278223303,-2.846770499455026,12.307004448843276,0.7700004577636719,0.2742042124544568,0.1767505645751939,-0.6990607886223046,1.0525619177726924,-0.26115511202355535,0.6146562411739431,-0.7700185293333277,50.847444476772495,-10.933747036021515,0.43790567659874985,10,-0.012499809265136719,-0.4100008010864258,-0.9662504196166992,-2.005000114440918,0.35000038146972656,4,-0.006334900207262351,-1.5052683146211792,21.934999465942386,-1.9620315510422501,22.0049991607666,1.0396047830914852,22.665000915527344,-0.006334900207262351
2992,2003-10-27,22.1200008392334,22.5,22.084999084472656,22.200000762939453,12346800.0,0.0009049980732327434,-4.53321889503465,-0.2909092170149606,52.597419218466435,56.93417502126086,0.04251914022979264,-0.2613215849343753,-1.0633774874765436,-2.821308396430581,11.812098008981883,0.41500091552734375,0.3541985355426327,0.1742509841918931,-0.6972772259014697,1.045779194285256,-0.2615131208547865,0.6100150892385727,-0.7700004577636719,52.20340736430362,-6.407357639645134,0.43576410504668067,10,-0.032500267028808594,-0.4575004577636719,-0.8975009918212891,-2.02500057220459,0.11499977111816051,0,0.021473709588591072,3.888883506609103,22.100000381469727,-1.5052683146211792,21.934999465942386,-1.9620315510422501,22.0049991607666,0.021473709588591072
2993,2003-10-28,23.5,23.59499931335449,22.2450008392334,22.38500022888184,28818200.0,0.06238693980150978,1.0689657188374717,-13.937510430822739,66.31853005740969,58.07278134849953,-1.2844305987683882,-1.5087847983746059,-2.3665751928186474,-4.13658098005444,12.021586688305893,1.4749984741210902,0.4153731744893321,1.4210000991821303,0.45475598766018166,2.387244210704079,0.9378780434211542,1.9041221549431064,-2.1499996185302734,95.76840273706799,34.295733931609526,0.4831220557609748,10,-1.0275001525878906,-1.452500343322754,-2.1937503814697266,-3.4049997329711914,1.0499992370605504,1,-0.03021272699883648,-4.53321889503465,22.1200008392334,3.888883506609103,22.100000381469727,-1.5052683146211792,21.934999465942386,-0.03021272699883648
2994,2003-10-29,23.76000022888184,23.815000534057614,23.19499969482422,23.54999923706055,18797000.0,0.01106383952688672,2.874985843967892,0.18834173536259363,66.63792491101242,58.065747915562326,-1.4281067825995848,-1.6497785990235592,-2.5382381033068206,-4.326891387306944,12.884548146969548,0.6200008392333949,0.45082927826508623,1.5517502784729054,0.4176691627457103,2.6858313942001004,0.9847097206093096,2.118790836336501,-2.2303999328613315,97.76875043524716,34.14042339652086,0.5670405578635972,10,-1.1774997711181676,-1.602499961853031,-2.446250438690189,-3.664999961853031,0.9799995422363246,2,-0.06439396767284944,1.0689657188374717,23.5,-4.53321889503465,22.1200008392334,3.888883506609103,22.100000381469727,-0.06439396767284944
2995,2003-10-30,24.01000022888184,24.29999923706055,23.75,24.274999618530273,18911800.0,0.010521885420527344,2.4920738722373037,-1.2618958955867625,66.20086288750815,59.912334835443275,-1.5993910336401598,-1.7936624067923042,-2.6945296657487496,-4.508473262451975,13.403552857166973,0.5499992370605504,0.47974025160002043,1.6760003089904814,0.3358916279405477,3.016108990040415,1.0059459684655145,2.346054649515448,-2.2518599090576217,90.16952133289455,28.50811751521985,0.6700543405249674,10,-1.1850004196167028,-1.610000610351566,-2.508750438690189,-3.914999961853031,0.6000003814697195,3,-0.07226158241616831,2.874985843967892,23.76000022888184,1.0689657188374717,23.5,-4.53321889503465,22.1200008392334,-0.07226158241616831
2996,2003-10-31,23.7450008392334,24.06999969482422,23.6299991607666,23.97500038146973,17035800.0,-0.011037042362443295,1.0952497729336967,0.8679247999078963,61.30167997560205,59.44603718788447,-1.1206797390765217,-1.465997675907495,-2.3369690896180657,-4.175822259356686,13.178185688927332,0.4400005340576172,0.5220130402271153,1.3235009193420417,-0.14571740369612485,2.7927192423802083,0.5888917578229567,2.058110080861127,-1.6818374493408221,74.94364065037557,15.594306256849968,0.7346091615190833,10,-0.9200010299682617,-1.345001220703125,-2.1975011825561523,-3.65000057220459,0.4749984741210902,4,-0.039797918246919584,2.4920738722373037,24.01000022888184,2.874985843967892,23.76000022888184,1.0689657188374717,23.5,-0.039797918246919584
2997,2003-11-03,24.125,24.315000534057614,23.71999931335449,23.7450008392334,16750200.0,0.016003333221144223,-1.7674332985871928,-1.6521735524853376,65.45300559897827,59.37903320093587,-1.348554951347392,-1.7664444860419621,-2.621790382849092,-4.485033820067898,13.028018484759174,0.595001220703125,0.4890716565820554,1.5955000877380385,-0.040515759689292,3.231515935165369,0.7774921640243733,2.413508011451704,-1.7934163084472665,90.82122888555554,31.574516394815582,0.8180079237136659,11,-1.2924995422363281,-1.7174997329711914,-2.6624999046325684,-4.029999732971191,0.25,0,-0.06943002018903821,1.0952497729336967,23.7450008392334,2.4920738722373037,24.01000022888184,2.874985843967892,23.76000022888184,-0.06943002018903821
2998,2003-11-04,23.65999984741211,23.92499923706055,23.5,23.8700008392334,16077600.0,-0.019274617723850418,1.6562635974035669,-0.5526354095036365,63.050567739313756,60.260156102635385,-0.8130748970908108,-1.2240093062345423,-2.066826439176431,-3.9464412384957654,13.699799061512024,0.625,0.6162537132083443,1.0414999008178718,-0.6388109135925504,2.721810715228294,0.2013444936126625,1.8816553080230811,-1.0507377979086918,41.51783965681388,-18.78538670211067,0.8401554072052105,11,-0.8274993896484375,-1.2524995803833008,-2.1887497901916504,-3.564999580383301,1.4099998474121094,1,-0.06022820144761809,-1.7674332985871928,24.125,1.0952497729336967,23.7450008392334,2.4920738722373037,24.01000022888184,-0.06022820144761809
2999,2003-11-05,23.295000076293945,23.7549991607666,22.96500015258789,23.524999618530273,26999800.0,-0.015426871237198547,1.2898567550683053,1.0952307426817196,57.02614562413278,61.11410065067353,-0.27473649043490056,-0.7667964785374686,-1.6242430860411048,-3.5147330247276294,13.950247299822788,0.7899990081787109,0.6079274460136119,0.593000125885009,-1.0448756695297767,2.230875921299795,-0.22593777182238384,1.411938023592402,-0.44693463895293917,24.44443188577393,-32.366752051116904,0.8189378977073927,11,-0.46249961853027344,-0.8874998092651367,-1.8237500190734863,-3.1999998092651367,2.2049999237060547,2,0.05387418573326164,1.6562635974035669,23.65999984741211,-1.7674332985871928,24.125,1.0952497729336967,23.7450008392334,0.05387418573326164
3000,2003-11-06,23.32999992370605,23.69499969482422,22.979999542236328,23.645000457763672,25851000.0,0.001502461785682696,2.445792103098185,1.3695702652049315,65.88785080047998,62.71933186810038,-0.1017453261777348,-0.7206039469777537,-1.6022196141219247,-3.482862192710069,13.937869057224162,0.7150001525878906,0.5676337133050922,0.5529999732971156,-1.0538292840402512,2.1598292306344824,-0.2504146553715678,1.356414601965799,0.9850006103515625,27.037012442973634,-35.20373285920154,0.8034146286686827,11,-0.13000011444091442,-0.5899991989135707,-1.9712500572204554,-3.2349996566772425,1.7049999237060582,3,0.060437198972272066,1.2898567550683053,23.295000076293945,1.6562635974035669,23.65999984741211,-1.7674332985871928,24.125,0.060437198972272066
3001,2003-11-07,24.020000457763672,24.34000015258789,23.420000076293945,23.459999084472656,27723600.0,0.029575676652981775,-1.875002980235081,-1.777779123347704,66.32841153107955,64.24499768061295,-0.5484251717117345,-1.3320124077403221,-2.2255197159010365,-4.116629291703731,14.185474201339748,1.0100002288818395,0.661160132290739,1.1497505187988288,-0.5203129666295823,2.81981400422724,0.31471877608462506,1.9847822615130326,-1.0400009155273438,76.727294921875,14.467167975401779,0.8350317427142052,11,-0.7274999618530273,-1.2125005722045898,-2.572500705718994,-3.7250003814697266,0.875,4,0.02456287016419223,2.445792103098185,23.32999992370605,1.2898567550683053,23.295000076293945,1.6562635974035669,23.65999984741211,0.02456287016419223
3002,2003-11-10,23.354999542236328,23.940000534057614,23.26000022888184,23.90500068664551,14031400.0,-0.02768529986902657,1.1935464023454225,-0.9821424922173618,56.08464184580151,63.10789899043427,0.34663575428667315,-0.628759189664045,-1.5059733540477964,-3.4085107888651756,13.693400472738471,0.7600002288818324,0.7929994191812284,0.4399995803833008,-1.2317412292146024,2.111740389981204,-0.3958708244156526,1.2758699851822541,-0.375,28.363591974431817,-29.516609072908114,0.8358704047989516,11,0.2975006103515625,-0.5474996566772461,-1.797499656677246,-3.059999465942383,1.3050003051757812,0,0.037037027962850244,-1.875002980235081,24.020000457763672,2.445792103098185,23.32999992370605,1.2898567550683053,23.295000076293945,0.037037027962850244
3003,2003-11-11,23.209999084472656,23.55500030517578,23.07500076293945,23.25,9719200.0,-0.006208540381319461,-2.0967956290607908,0.07272878599246031,61.687679565472365,62.55787172981871,0.4986074136009577,-0.43435804865676175,-1.305053439464956,-3.217045916875655,13.469894186729686,0.4799995422363317,0.9107784521626527,0.24949913024902415,-1.401165867705501,1.9001641282035493,-0.5758333687282402,1.0748316292262885,-0.20279953002929574,17.818104137073863,-41.48374576833645,0.8253324989772626,11,0.4425010681152344,-0.4024991989135742,-1.69874906539917,-2.914999008178711,2.530000686645508,1,0.0501939233727382,1.1935464023454225,23.354999542236328,-1.875002980235081,24.020000457763672,2.445792103098185,23.32999992370605,0.0501939233727382
3004,2003-11-12,23.90500068664551,24.0,23.354999542236328,23.489999771118164,13607400.0,0.02994405987020521,1.132234531548516,-10.374785428190057,67.04152540303444,62.651278675988294,-0.19407153659452092,-1.037228936416902,-1.9213667380955748,-3.857477373947308,13.730846597463872,0.7900009155273438,1.052199379632281,0.8522506713867237,-0.7927276501740828,2.49722899294753,0.029761510606320485,1.674739832167127,-0.8711451202392588,68.014759505885,4.654078354269764,0.822489160780403,11,-0.25250053405762074,-1.0600004196167028,-2.4600009918212926,-3.610000610351566,1.6099987030029297,2,0.04873453146686302,-2.0967956290607908,23.209999084472656,1.1935464023454225,23.354999542236328,-1.875002980235081,24.020000457763672,0.04873453146686302
3005,2003-11-13,23.85000038146973,23.989999771118164,23.60000038146973,23.684999465942386,9329200.0,-0.002300786596777127,-1.3283609282834743,0.39759169041271836,65.43209336653308,63.11021349720286,-0.1834452189029534,-0.9178432343432803,-1.7984616891925853,-3.746155872705895,14.567826671297013,0.38999938964843395,0.9957566488211462,0.7265003204345746,-0.928295643971488,2.381296284840637,-0.10089766176845671,1.5538983026376059,-0.7900219233398431,61.26482153842482,-3.5267365979881973,0.8273979822030306,11,-0.1975002288818395,-1.0050001144409215,-2.4162507057189977,-3.555000305175785,2.27499961853027,3,0.0691823728360288,1.132234531548516,23.90500068664551,-2.0967956290607908,23.209999084472656,1.1935464023454225,23.354999542236328,0.0691823728360288
3006,2003-11-14,23.70000076293945,24.315000534057614,23.53000068664551,23.93000030517578,14582400.0,-0.006289292080968845,-1.7543869042042095,-1.3939288851898306,63.62068630994205,62.906622465087715,-0.04525968559482152,-0.6374977266736757,-1.5826733823907908,-3.5362235498307264,15.684828105159676,0.7849998474121023,0.9106766673815763,0.47300062179565217,-1.0414715834131378,1.9874728270044422,-0.28423548080874284,1.2302367244000472,-0.6144218709204026,50.4032351099879,-15.320495707904605,0.7572361026043957,11,-0.04750061035155895,-0.855000495910641,-2.232501029968258,-3.4050006866455043,3.05999946594239,4,0.05632907348088545,-1.3283609282834743,23.85000038146973,1.132234531548516,23.90500068664551,-2.0967956290607908,23.209999084472656,0.05632907348088545
3007,2003-11-17,23.36000061035156,23.584999084472656,23.19499969482422,23.3799991607666,15086000.0,-0.014345997537669297,-1.2285655119045673,0.08695039225118754,48.52941883594082,61.29316147582405,0.1953574063258401,-0.2214280499276704,-1.1999500400504637,-3.1465211009607295,16.652297402681807,0.5050010681152308,0.7976502209840461,0.07750043869018342,-1.3659077041897731,1.52090858157014,-0.6442036327497931,0.7992045101301599,-0.24933329312113628,22.983862904677157,-37.33087174674577,0.7217040714399777,11,0.2924995422363317,-0.5150003433227504,-1.8500008583068812,-3.0650005340576136,3.0599994659423864,0,0.06571060818944963,-1.7543869042042095,23.70000076293945,-1.3283609282834743,23.85000038146973,1.132234531548516,23.90500068664551,0.06571060818944963
3008,2003-11-18,22.71500015258789,23.649999618530273,22.665000915527344,23.54999923706055,17367600.0,-0.027611320244480098,-1.1069545988641556,41.75298044825218,39.844513159216625,59.38409120194448,0.7735608941670549,0.45061347203871804,-0.508201983080852,-2.451711288514417,16.516591680984213,0.9849987030029297,0.7173268615839312,-0.5699999809265144,-2.009071648946506,0.8690716870934772,-1.2895358149365101,0.14953585308348138,1.625,3.0302574921249668,-50.37614211396025,0.7195358340099962,11,0.7875003814697266,0.13000011444091797,-1.1050000190734863,-2.4200000762939453,3.7999992370605504,1,0.08562622415842802,-1.2285655119045673,23.36000061035156,-1.7543869042042095,23.70000076293945,-1.3283609282834743,23.85000038146973,0.08562622415842802
3009,2003-11-19,23.01499938964844,23.229999542236328,22.625,22.65500068664551,12906600.0,0.013207098175008092,-1.88094967779433,-0.4311366439764247,40.42347899549032,56.55471655694563,0.48016069967833985,0.24259874986834618,-0.7376610044052292,-2.6990921677887236,16.969370569089115,0.6049995422363281,0.5737309744213661,-0.3205007553100536,-1.6360272579057558,0.9950257472856485,-0.9782640066079047,0.33726249598779745,1.2915007781982375,23.076879668911726,-24.618449688399064,0.6577632512978506,11,0.46750068664550426,-0.16999912261963246,-1.2387490272522008,-2.7199993133544957,4.395000457763668,2,0.11840106251296967,-1.1069545988641556,22.71500015258789,-1.2285655119045673,23.36000061035156,-1.7543869042042095,23.70000076293945,0.11840106251296967
3010,2003-11-20,22.38500022888184,22.920000076293945,22.299999237060547,22.78000068664551,16397800.0,-0.027373416357767022,-1.1946837528356644,-1.0972274468457108,37.769781704689045,53.38153546512447,1.0750697698788692,0.9571109839635703,-0.04911310897944432,-2.020402247370125,17.90800815992836,0.7150001525878942,0.4538273156094448,-0.9729999542236278,-2.200090677468978,0.25409076902172245,-1.5865453158463012,-0.35945459260095447,1.854239932250973,4.218408789511383,-38.37658648711749,0.6135453616226749,11,0.9224996566772425,0.4600000381469691,-0.5812501907348668,-2.090000152587894,4.805000305175774,3,0.13982573726884207,-1.88094967779433,23.01499938964844,-1.1069545988641556,22.71500015258789,-1.2285655119045673,23.36000061035156,0.13982573726884207
3011,2003-11-21,21.959999084472656,22.56999969482422,21.80500030517578,22.54999923706055,22907600.0,-0.018985979006640008,1.4285653735066697,1.493669541367697,30.686890108199904,50.559563049835404,1.315465018226888,1.4451809823060913,0.40136886445418085,-1.562259468526662,18.66448955444303,0.7649993896484375,0.3898009147987338,-1.3910010337829597,-2.6495033899533276,-0.13249867761259182,-2.0202522118681436,-0.7617498556977758,2.1628866212158186,8.401020974640007,-26.93315914583909,0.6292511780851833,11,1.100001335144043,0.8850011825561523,-0.1562490463256836,-1.664999008178711,5.005001068115234,4,0.18966307327728016,-1.1946837528356644,22.38500022888184,-1.88094967779433,23.01499938964844,-1.1069545988641556,22.71500015258789,0.18966307327728016
3012,2003-11-24,22.59499931335449,22.71500015258789,22.01499938964844,22.225000381469727,20955000.0,0.02891622292146745,1.2950821722490315,-0.627116671515847,40.779221637082124,48.23640105779204,0.6272874977000349,0.8933959101575155,-0.21040138013115595,-2.157853685672258,19.55253810121007,0.7550010681152344,0.28083245663560774,-0.7797507286071799,-1.9556562629304324,0.39615480571607264,-1.367703495768808,-0.19179796144555183,1.3424555602929722,42.81839036256159,7.924925063303853,0.5879527671616266,11,0.4650011062622106,0.25000095367431996,-0.728749275207516,-2.2999992370605433,4.215000152587898,0,0.18433286311567532,1.4285653735066697,21.959999084472656,-1.1946837528356644,22.38500022888184,-1.88094967779433,23.01499938964844,0.18433286311567532
3013,2003-11-25,22.790000915527344,23.114999771118164,22.09000015258789,22.57500076293945,16170200.0,0.008630299097092786,1.3699471674149077,0.5810831709504961,45.49510538389057,45.84235438899828,0.40950800907927487,0.6771958544766719,-0.402639391454656,-2.33123555948179,19.028127414851394,1.0249996185302734,0.11091715268052837,-0.5492491722106934,-1.751800821236241,0.6533024768148543,-1.150524996723469,0.052026652302082255,0.9768575926423821,69.12288685735702,31.54830641327265,0.6012758245127744,11,0.26999950408935547,0.054999351501464844,-0.8900008201599121,-2.4950008392333984,4.584999084472656,1,0.1592803429109737,1.2950821722490315,22.59499931335449,1.4285653735066697,21.959999084472656,-1.1946837528356644,22.38500022888184,0.1592803429109737
3014,2003-11-26,22.229999542236328,22.97500038146973,22.030000686645508,22.915000915527344,17172000.0,-0.024572240052411543,1.347824438694746,-3.186050637852363,41.02773929031158,43.13075949164033,0.7900008021111944,1.1770439485792217,0.16415257452167253,-1.749537761613496,18.20263303110557,0.9449996948242223,0.03427520503911197,-1.0327505111694322,-2.314647190813634,0.24914616847476978,-1.673698850991535,-0.3918021713473294,1.3799103096938836,32.44270307811251,-6.197754263799055,0.6409483398221012,11,0.8300008773803711,0.6150007247924805,-0.2487492561340332,-1.9349994659423828,4.885000228881836,2,0.19275753196803902,1.3699471674149077,22.790000915527344,1.2950821722490315,22.59499931335449,1.4285653735066697,21.959999084472656,0.19275753196803902
3015,2003-11-28,22.274999618530273,22.399999618530273,22.065000534057614,22.354999542236328,5505600.0,0.0020242949716866576,2.941163930931613,0.11678797565281313,34.09299157116318,39.84990452066491,0.5566272220273731,1.049189913444053,0.10258878625713663,-1.7692458541113112,16.834425981674155,0.3349990844726598,-0.0689710117724367,-0.9010004043579087,-2.2046178371837435,0.402617028467926,-1.5528091207708243,-0.24919168794499313,1.1905174696595822,35.877824806316674,1.9702023620531364,0.6518087164129174,11,0.4525003433227539,0.5700006484985352,-0.28499937057495117,-1.9749994277954102,5.604999542236328,4,0.23052751141733352,1.347824438694746,22.229999542236328,1.3699471674149077,22.790000915527344,1.2950821722490315,22.59499931335449,0.23052751141733352
3016,2003-12-01,22.79999923706055,22.875,22.38999938964844,22.45499992370605,15588000.0,0.02356900684718921,-1.0421061930556659,-4.312495529647467,44.80823402878047,39.43643954209153,-0.12232733825020858,0.47406891410019725,-0.42225461257421415,-2.2581393235247695,15.843030307516297,0.6000003814697266,-0.269757569194951,-0.328750705718992,-1.613904861009022,0.9564034495710381,-0.971327783364007,0.31382637192602303,0.5326765084881799,71.36359774378097,35.236394287445506,0.6425770776450143,12,-0.07249927520752308,0.045001029968258166,-0.8187489509582555,-2.3499994277954137,6.67500114440918,0,0.19254392297791312,2.941163930931613,22.274999618530273,1.347824438694746,22.229999542236328,1.3699471674149077,22.790000915527344,0.19254392297791312
3017,2003-12-02,22.450000762939453,22.989999771118164,22.3700008392334,22.79999923706055,15372400.0,-0.015350810782141955,-1.4313763622627962,-1.0144903499024103,43.15317203931544,39.80406830654695,0.09500343574438475,0.7295510094451778,-0.06923255273535389,-1.877535479621244,14.601993177198377,0.6199989318847656,-0.4766631782656816,-0.5949992179870591,-1.8238716891226368,0.6338732531485185,-1.2094354535548497,0.019437017580731464,0.7604609473794426,38.709717114469136,0.2555254141843122,0.614436235567789,12,0.06749916076660156,0.6224994659423828,-0.5612506866455078,-1.8200006484985352,7.034999847412106,1,0.20111355172431966,-1.0421061930556659,22.79999923706055,2.941163930931613,22.274999618530273,1.347824438694746,22.229999542236328,0.20111355172431966
3018,2003-12-03,22.23500061035156,22.84000015258789,22.13500022888184,22.63500022888184,19160800.0,-0.009576843887810327,-1.349998251598214,1.142861035422352,33.530576444214205,39.03819024529406,0.2623435237024232,0.8772996175611638,0.14377617357208905,-1.6307138921587203,13.555513854097759,0.7049999237060511,-0.6831601292411058,-0.738749408721926,-1.9826354135910513,0.5051365961471994,-1.3606924111564886,-0.11680640628736327,0.8630241875558866,21.354179084312467,-12.808878745880516,0.6219430024345628,12,0.2249994277954137,0.837499618530277,-0.36000013351440074,-1.427500724792477,7.809999465942386,2,0.2057566327864604,-1.4313763622627962,22.450000762939453,-1.0421061930556659,22.79999923706055,2.941163930931613,22.274999618530273,0.2057566327864604
3019,2003-12-04,24.54999923706055,24.690000534057614,23.76499938964844,23.82500076293945,59609400.0,0.10411506917752167,-1.1893486583119666,-1.812497913835429,54.77488992412498,40.92764671412027,-2.0249637074047335,-1.4112103376386038,-2.126044588774235,-3.895555787472702,14.060557608730088,2.4549999237060547,-0.7110016971844644,1.513499259948734,0.08801262315018477,2.9389858967472833,0.8007559415494576,2.2262425783480104,-2.744998931884769,94.66661725725474,61.290795609434,0.7127433183992752,12,-1.3024988174438512,-1.3024988174438512,-2.2899994850158727,-3.289999961853031,5.170000076293938,3,0.11507131774875345,-1.349998251598214,22.23500061035156,-1.4313763622627962,22.450000762939453,-1.0421061930556659,22.79999923706055,0.11507131774875345
3020,2003-12-05,24.739999771118164,24.9950008392334,24.10000038146973,24.25,32994400.0,0.0077393295300307585,-1.2658267883830365,0.6758631757289967,57.05562340401911,43.857505969211296,-2.0626910434923573,-1.5706912077134838,-2.257573003604435,-4.029953433216576,14.67920000179846,0.8950004577636683,-0.6268751409982691,1.6329998016357408,0.019346080771711627,3.24665352249977,0.8261729412037262,2.4398266620677553,-2.8772994613647462,91.08388064001535,57.38907843159135,0.8068268604320146,12,-1.234999656677246,-1.3399991989135742,-2.369999408721924,-3.3549995422363317,5.315000534057617,4,0.09599838407325323,-1.1893486583119666,24.54999923706055,-1.349998251598214,22.23500061035156,-1.4313763622627962,22.450000762939453,0.09599838407325323
3021,2003-12-08,24.61000061035156,24.72500038146973,24.415000915527344,24.545000076293945,17801600.0,-0.005254614469251906,1.1016907509778935,0.13265421310153772,58.729050465355755,45.85193139457503,-1.6955647317583455,-1.4695699928544776,-2.049419280136785,-3.8315295966739704,14.584458476266107,0.3249988555908203,-0.5650734358083582,1.4735006332397411,-0.22952812984063087,3.176529396320113,0.6219862516995533,2.325015014779929,-2.6220082794189423,86.53845640842313,49.36184351062029,0.8515143815401864,12,-1.0974998474121058,-1.210000038146969,-1.9975008964538539,-2.982501029968258,5.349998474121097,0,0.13287275373083918,-1.2658267883830365,24.739999771118164,-1.1893486583119666,24.54999923706055,-1.349998251598214,22.23500061035156,0.13287275373083918
3022,2003-12-09,24.21999931335449,24.670000076293945,24.20499992370605,24.584999084472656,21161800.0,-0.01584726888763366,-1.3544397927500926,-5.615334957012011,60.89789291170752,47.563352230999136,-1.174307343216764,-1.0661020032101014,-1.6114249129975136,-3.3730801110859616,14.629406502798,0.4650001525878942,-0.43467333479102166,1.040249347686764,-0.7287989018651331,2.809297597238661,0.15572522291081725,1.9247734724627108,-2.1117266420898417,72.90205033265205,30.10879733450075,0.8845241247759482,12,-0.7074985504150355,-0.8199987411498988,-1.6074995994567836,-2.592499732971188,5.614999771118168,1,0.21696949698994117,1.1016907509778935,24.61000061035156,-1.2658267883830365,24.739999771118164,-1.1893486583119666,24.54999923706055,0.21696949698994117
3023,2003-12-10,24.375,24.55500030517578,24.09499931335449,24.184999465942386,16016600.0,0.006399698226252415,-1.4864862078386412,-0.5205497347999748,60.0591729332642,49.677955969104985,-1.2078501645662172,-1.1903800853635325,-1.6887231987473896,-3.4540446009991186,14.921303196390006,0.4600009918212926,-0.2033296860342304,1.1369999885559068,-0.7111924084478183,2.985192385559632,0.21290379005404603,2.0610961870577675,-2.151258202016603,49.59348710990488,4.128358927056134,0.924096198501862,12,-0.8449993133544922,-0.9749994277954102,-1.7549996376037598,-2.719999313354492,5.065000534057614,2,0.2096410506810895,-1.3544397927500926,24.21999931335449,1.1016907509778935,24.61000061035156,-1.2658267883830365,24.739999771118164,0.2096410506810895
3024,2003-12-11,25.06999969482422,25.22500038146973,24.18000030517578,24.46999931335449,22331200.0,0.028512807992788547,1.2966990356379968,3.1578878682930056,69.67031806178791,53.630992245841064,-1.628929732243293,-1.8905556934209606,-2.3073033784113015,-4.080194547630185,14.925686646347616,1.0450000762939489,-0.053863536178504035,1.77374973297119,-0.2298572093815281,3.777356675323908,0.771946261794831,2.775553204147549,-2.73540753519082,86.28313804127274,34.12995413217335,1.001803471176359,12,-1.389999389648434,-1.5549993515014648,-2.4499993324279785,-3.3974990844726562,4.315000534057621,3,0.19844437343558607,-1.4864862078386412,24.375,-1.3544397927500926,24.21999931335449,1.1016907509778935,24.61000061035156,0.19844437343558607
3025,2003-12-12,25.5,25.57999992370605,24.85000038146973,25.09000015258789,21204200.0,0.01715198685321706,1.561403273948957,0.6833326445689831,75.91508028176244,57.08730849617239,-1.7359038944996286,-2.308987066327621,-2.664628108856995,-4.4382255199169265,15.029893219501222,0.729999542236321,0.07083343911214257,2.1212500572204576,-0.10218225714627494,4.34468237158719,1.0095339000370913,3.232966214403824,-2.991983347056422,94.61280196463274,35.399919141077135,1.1117161571833671,12,-1.6424999237060547,-1.807499885559082,-2.8799996376037598,-3.8274993896484375,3.0550003051757812,4,0.16549016915115633,1.2966990356379968,25.06999969482422,-1.4864862078386412,24.375,-1.3544397927500926,24.21999931335449,0.16549016915115633
3026,2003-12-15,25.03499984741211,26.0,24.940000534057614,25.96999931335449,24853600.0,-0.018235300101485885,1.130650395750553,-2.2804873510173995,68.31831750129372,59.88343576972553,-1.0287081155331599,-1.832813354512524,-2.146976271572264,-3.9108935648383287,14.886804889065209,1.0599994659423864,0.2805442587793614,1.5894999504089355,-0.7515836492617396,3.9305835500796107,0.418958150573598,2.760041750244273,-2.281224532807535,49.34384226983426,-11.449487454181387,1.1705417998353371,12,-0.9674997329711914,-1.1324996948242188,-2.064999580383301,-3.362499237060547,3.4300003051757812,0,0.20051929252488465,1.561403273948957,25.5,1.2966990356379968,25.06999969482422,-1.4864862078386412,24.375,0.20051929252488465
3027,2003-12-16,24.895000457763672,25.11000061035156,24.375,24.899999618530273,20533200.0,-0.0055921466148085575,2.4588170880026263,0.005346699061012772,65.9348954437899,63.48391565856728,-0.5648080359846119,-1.6568677751337617,-1.9538992789166585,-3.713853140268796,15.00384593358265,0.735000610351559,0.545822585178005,1.3727505683898933,-1.055552912128853,3.8010540489086395,0.1585988281305184,2.586902308649268,-1.8166026746195563,41.99479559337556,-17.01187760967035,1.214151740259374,12,-0.012500762939453125,-0.9925003051757812,-1.8450002670288086,-2.9125003814697266,4.329999923706058,1,0.20345445003313634,1.130650395750553,25.03499984741211,1.561403273948957,25.5,1.2966990356379968,25.06999969482422,0.20345445003313634
3028,2003-12-17,24.65999984741211,25.170000076293945,24.4950008392334,24.75,15313000.0,-0.009439670858824023,-2.214296094459582,18.003052270125906,69.34713994839217,65.10305455015252,0.05627093281898965,-1.3372425499795924,-1.664717192720758,-3.428746276141247,16.00690918923809,0.6749992370605469,0.7127349219814505,1.0404999732971199,-1.4073904679197469,3.4883904145139866,-0.18344524731131528,2.264445193905555,-1.2894418425824057,26.373605644076108,-34.50638787640368,1.2239452206084342,12,0.3874998092651367,-0.7574996948242188,-1.429999828338623,-2.4499998092651367,3.889999389648441,2,0.20985398495870733,2.4588170880026263,24.895000457763672,1.130650395750553,25.03499984741211,1.561403273948957,25.5,0.20985398495870733
3029,2003-12-18,25.739999771118164,25.920000076293945,24.625,24.625,31133400.0,0.04379561761511508,-1.3228705688347722,-12.388865341414826,73.68421601568217,66.95067595144842,-0.9355597861835356,-2.3216574470790547,-2.6686481996250215,-4.447939176234954,17.334877675493978,1.2950000762939453,0.9660848808677223,1.9842498779296882,-0.6203053939969436,4.58880514985632,0.6819722419663741,3.2865275138930024,-2.1064975667714307,83.99998591496394,19.13296716420672,1.3022776359633155,12,-0.692500114440918,-1.8374996185302734,-2.5099997520446777,-3.5299997329711914,2.5400009155273473,3,0.14374517466356296,-2.214296094459582,24.65999984741211,2.4588170880026263,24.895000457763672,1.130650395750553,25.03499984741211,0.14374517466356296
3030,2003-12-19,25.51499938964844,25.86000061035156,25.25,25.86000061035156,22200600.0,-0.008741273639100267,2.5362229102167704,-0.30941819867562625,69.35139265011361,68.1309361941993,-0.6582910524866286,-1.9501262453725765,-2.3752338205313883,-4.156515781426652,19.232528472697023,0.610000610351559,1.315943156504229,1.6027495384216337,-1.0309899760431023,4.23648905288637,0.2858797811892657,2.9196192956540017,-1.6448474057363818,70.15380859375023,5.856224940845692,1.3168697572323684,12,-0.46749973297119496,-1.6124992370605504,-2.2662491798400914,-3.3049993515014684,3.255001068115231,4,0.15167552152885722,-1.3228705688347722,25.739999771118164,-2.214296094459582,24.65999984741211,2.4588170880026263,24.895000457763672,0.15167552152885722
3031,2003-12-22,26.125,26.15999984741211,25.395000457763672,25.45000076293945,15205600.0,0.023907529882169598,1.0536925810432316,-1.9565126050420674,75.25772141756741,69.72647269485039,-1.1519264979648653,-2.352721883552679,-2.918798973396491,-4.69698961063618,20.948301076136175,0.7649993896484375,1.3806366636700318,2.0045001029968255,-0.6379226977890724,4.646922903782723,0.6832887026038783,3.3257115033897726,-2.0418632144791466,98.03922406700191,29.24481947563025,1.3212114003929487,12,-0.9975004196166992,-2.1424999237060547,-2.8762497901916504,-3.9149999618530273,3.1800003051757812,0,0.09301436574835531,2.5362229102167704,25.51499938964844,-1.3228705688347722,25.739999771118164,-2.214296094459582,24.65999984741211,0.09301436574835531
3032,2003-12-23,26.76000022888184,26.81999969482422,26.059999465942386,26.20000076293945,20276800.0,0.024306228856721068,1.2353000575010764,0.8296297761476662,79.40220062626462,71.87569799407267,-1.551940461103321,-2.803424919262053,-3.4884477457211,-5.250240814189446,23.132449954248695,0.7600002288818324,1.4331753216091485,2.4312502861022978,-0.35740492898446163,5.219905501189057,1.0369226785589198,3.8255778936456757,-2.427639875934034,97.41937653869802,21.689524139174182,1.3943276075433797,12,-1.2600002288818395,-2.4475002288818395,-3.51125001907349,-4.550000190734867,2.020000457763672,1,0.06371449585661293,1.0536925810432316,26.125,2.5362229102167704,25.51499938964844,-1.3228705688347722,25.739999771118164,0.06371449585661293
3033,2003-12-24,26.420000076293945,26.690000534057614,26.270000457763672,26.690000534057614,5490400.0,-0.012705536236166992,2.1111064016163543,-0.4821441343864508,66.34615224301739,71.50634623643148,-0.9961016578917885,-2.295207045834921,-3.080541500132533,-4.836664342287797,25.482012539432397,0.4899997711181676,1.482451036281283,1.9097501754760735,-0.9292850173015204,4.748785368253667,0.4902325790872766,3.3292677718648704,-1.73937021548344,81.77678022126985,8.093558463990561,1.4195175963887967,12,-0.8225002288818359,-2.1075000762939453,-3.1712498664855957,-4.125,2.2999992370605433,2,0.10616957975305397,1.2353000575010764,26.76000022888184,1.0536925810432316,26.125,2.5362229102167704,25.51499938964844,0.10616957975305397
3034,2003-12-26,26.51499938964844,26.69499969482422,26.34000015258789,26.46500015258789,3908000.0,0.0035957347872885848,-1.3666696336609743,-0.18518204552199244,65.77776903694355,70.3799783203405,-0.9661758083607701,-2.163656965014429,-3.097393649945335,-4.845930292626342,28.04895657862036,0.3549995422363281,1.5582879882462741,1.7904994964599652,-0.9696298503653402,4.550628843285271,0.41043482304731427,3.170564169872616,-1.5348577520760145,80.57322519352932,8.715527044432903,1.3800646734126527,12,-0.9174995422363317,-2.202499389648441,-3.341248989105228,-4.219999313354496,1.6800003051757777,4,0.07674900600626011,2.1111064016163543,26.420000076293945,1.2353000575010764,26.76000022888184,1.0536925810432316,26.125,0.07674900600626011
3035,2003-12-29,27.40999984741211,27.42499923706055,26.399999618530273,26.399999618530273,14254200.0,0.033754496638347176,-1.029701754949198,20.200312809947448,71.90921622039508,70.77896706690731,-1.7452859888712702,-2.7976692020756033,-3.9143249558404563,-5.652715235893275,30.919736878057346,1.024999618530277,1.6679243859735564,2.4287499427795396,-0.327312794046815,5.184812679605894,1.0507185743663605,3.8067813111927187,-2.1722780818244303,99.26111336610575,28.05171412304348,1.3780313684131777,12,-1.510000228881836,-2.7950000762939453,-4.246249675750732,-5.114999771118164,1.0200004577636719,0,0.03174027158250947,-1.3666696336609743,26.51499938964844,2.1111064016163543,26.420000076293945,1.2353000575010764,26.76000022888184,0.03174027158250947
3036,2003-12-30,27.190000534057614,27.38999938964844,27.01499938964844,27.23500061035156,12150200.0,-0.008026242779248571,1.1126901316884406,-0.04455452088735126,73.87460319796678,71.6611568173714,-1.327001127538825,-2.352534564874187,-3.59125174874411,-5.344405086564972,33.26529192730593,0.3950004577636683,1.6500205714128704,1.9892505645751903,-0.7344295268917413,4.712930656042122,0.6274105188417245,3.351090610308656,-1.6023143730342753,82.78397491521677,11.30170624857027,1.3618400457334665,12,-1.230000495910641,-2.5750007629394496,-4.113750457763668,-4.895000457763668,1.654998779296875,1,0.05810959516999592,-1.029701754949198,27.40999984741211,-1.3666696336609743,26.51499938964844,2.1111064016163543,26.420000076293945,0.05810959516999592
3037,2003-12-31,26.96500015258789,27.399999618530273,26.79999923706055,27.30500030517578,9920200.0,-0.008275115007367995,1.2641575977428323,7.555546136565931,70.58823351038217,71.79905610203696,-0.8688624028083076,-1.8676962543181403,-3.2836543753567966,-5.023122939326186,35.43177889421854,0.600000381469723,1.5454092980943983,1.5385002136230455,-0.9647294656835896,4.0417298929296805,0.2868853739697279,2.790115053276363,-1.0833438993985993,60.173197347213595,-13.496313308117614,1.2516148396533173,12,-0.9400005340576172,-2.245000839233395,-4.012499809265137,-4.670000076293945,1.6149997711181605,2,0.08677916333567359,1.1126901316884406,27.190000534057614,-1.029701754949198,27.40999984741211,-1.3666696336609743,26.51499938964844,0.08677916333567359
3038,2004-01-02,26.809999465942386,27.4950008392334,26.665000915527344,27.01000022888184,13705000.0,-0.005748217532668076,-2.3877695601400832,0.5882372740634362,65.13042777337526,70.8486351862251,-0.4210944026255028,-1.4254583907026088,-3.0595336140396547,-4.775915799162938,38.02189686910944,0.8299999237060547,1.544379420447882,1.154749584198001,-0.9199667149945547,3.2294658833905565,0.11739143460172485,2.192107733794277,-0.6814083353336926,40.69255705115851,-30.085080706192066,1.0373581495962774,1,-0.43749904632568715,-2.0474987030029332,-3.8574991226196325,-4.389999389648441,2.235000610351559,4,0.07348009175478287,1.2641575977428323,26.96500015258789,1.1126901316884406,27.190000534057614,-1.029701754949198,27.40999984741211,0.07348009175478287
3039,2004-01-05,27.375,27.44499969482422,26.709999084472656,26.75,15907200.0,0.021074246374952477,-1.085102698958942,-3.1249880791165197,65.93032556825034,70.46851662157361,-0.815543258865965,-1.8635084566021547,-3.5261465271540793,-5.251513854543152,38.73124614031106,0.7350006103515625,1.599111352034015,1.5785000801086433,-0.562972934640932,3.7199730948582186,0.5077635727338574,2.649236587483429,-1.0004551218388578,89.04103146512081,20.39939368092527,1.070736507374787,1,-0.9299993515014648,-2.612499237060547,-4.422499656677246,-4.954999923706055,2.3150005340576136,0,0.04913239500838307,-2.3877695601400832,26.809999465942386,1.2641575977428323,26.96500015258789,1.1126901316884406,27.190000534057614,0.04913239500838307
3040,2004-01-06,27.114999771118164,27.415000915527344,26.875,27.23500061035156,16162600.0,-0.00949772525595749,1.2499970197767614,-0.1920013427734318,68.30985135111086,69.69653105863401,-0.340524936573388,-1.4930032610273472,-3.1664947184562706,-4.9112578565948795,39.23164878893755,0.5400009155273438,1.6599403820884753,1.1997498512268052,-0.9583816378459531,3.3578813402995635,0.12068410669042606,2.2788155957631844,-0.5387728199640165,54.216734572880256,-16.16922978635941,1.0790657445363792,1,-0.33749961853027344,-2.3349990844726562,-4.16249942779541,-4.694999694824219,2.1949996948242223,1,0.03983034972607413,-1.085102698958942,27.375,-2.3877695601400832,26.809999465942386,1.2641575977428323,26.96500015258789,0.03983034972607413
3041,2004-01-07,27.8799991607666,28.114999771118164,26.96500015258789,27.0,20298600.0,0.028213143872613422,-1.4210547449871807,-7.333275053644022,73.6716705433779,69.05980549386881,-0.927985196709102,-2.1085691017960713,-3.8262178553361537,-5.595129230434981,39.94801410381752,1.1499996185302734,1.6056434395295156,1.801249313354493,-0.43459241125204784,4.037091037961034,0.6833284510512208,2.919170175657765,-1.1700000762939453,83.79304856376535,9.410312042996878,1.1179208623032708,1,-0.6874990463256836,-2.7549991607666016,-5.093749046325684,-5.459999084472656,0.9650001525878871,2,0.019727444797887683,1.2499970197767614,27.114999771118164,-1.085102698958942,27.375,-2.3877695601400832,26.809999465942386,0.019727444797887683
3042,2004-01-08,29.47500038146973,29.71500015258789,28.479999542236328,28.6299991607666,38061600.0,0.05720951465980151,-1.1572054438540087,0.9602295756362029,81.40899387334467,70.73345456390518,-2.34384298340899,-3.467472130693654,-5.295882974636314,-7.098744278260529,41.37604197966155,1.835000991821289,1.6652499409434327,3.1335004806518576,0.6018479575579398,5.665153003745775,1.8676742191048987,4.3993267421988165,-2.60000038146973,92.13115307696071,11.193278033741294,1.2658262615469598,1,-1.4475002288818395,-3.550000190734867,-6.688750267028812,-7.055000305175785,0.2999992370605433,3,-0.021374081762906783,-1.4210547449871807,27.8799991607666,1.2499970197767614,27.114999771118164,-1.085102698958942,27.375,-0.021374081762906783
3043,2004-01-09,29.48500061035156,29.9950008392334,29.11000061035156,29.11000061035156,23863200.0,0.0003392783291740198,-3.720001220703144,0.4437863411463017,78.39271465470645,72.13511518810105,-2.0935054569211005,-3.241192760951357,-5.222335043744316,-7.022360093716163,43.11318323251301,0.8850002288818395,1.6344113731690229,2.888000679016109,0.16759529502027348,5.6084060630119446,1.527797987018193,4.248203371014025,-2.5200004577636683,84.47488717037277,3.762237767606095,1.3602026919979175,1,-1.287500381469723,-3.4200000762939418,-6.690000534057614,-7.065000534057614,0.04500007629395242,4,-0.0306935956558122,-1.1572054438540087,29.47500038146973,-1.4210547449871807,27.8799991607666,1.2499970197767614,27.114999771118164,-0.0306935956558122
3044,2004-01-12,30.045000076293945,30.165000915527344,29.270000457763672,29.43000030517578,18206800.0,0.018992689650675576,1.093564772780508,1.6399993896484375,82.68397720320027,73.33231085285718,-2.346919486775004,-3.5936138915376183,-5.698938391989721,-7.488408845618693,44.369402674841865,0.8950004577636719,1.525413356494532,3.1992501258850083,0.1740117363015159,6.224488515468501,1.6866309310932621,4.711869320676755,-2.473999786376954,96.35255909300669,13.713391985477585,1.5126191947917471,1,-1.6299991607666016,-3.0799999237060547,-7.278749942779541,-7.625,-0.6499996185302734,0,-0.03328340813648456,-3.720001220703144,29.48500061035156,-1.1572054438540087,29.47500038146973,-1.4210547449871807,27.8799991607666,-0.03328340813648456
3045,2004-01-13,29.71999931335449,30.32500076293945,29.399999618530273,30.104999542236328,19772600.0,-0.010817133037582805,1.2424197586807308,-0.6260168653101283,77.050399050488,73.68517705869287,-1.8548425858221158,-3.0949299448562186,-5.300658081600041,-7.070074075732553,45.43263418378868,0.9250011444091761,1.6094061000419728,2.663249397277827,-0.5496249184688651,5.876123713024519,1.0568122394044828,4.269686555151171,-1.6301988983154274,81.99400774746707,1.2490251207301526,1.6064371578733456,1,-1.2249984741210902,-2.5099992752075195,-6.472498893737789,-7.12499904632568,-0.019998550415039062,1,-0.0010093802150054065,1.093564772780508,30.045000076293945,-3.720001220703144,29.48500061035156,-1.1572054438540087,29.47500038146973,-0.0010093802150054065
3046,2004-01-14,30.05500030517578,30.17499923706055,29.70499992370605,29.915000915527344,14890800.0,0.011271904426685575,1.4736984761178058,-0.36363456212750656,75.96531482960572,74.28263053860658,-1.9452709873595495,-3.198553500076379,-5.548432890237493,-7.308845500909854,46.23773148917455,0.4699993133544993,1.7176841843311976,2.747250366210938,-0.582809798490306,6.077310530912182,1.082220283860316,4.41228044856156,-1.5181598205566438,85.36583852986436,6.45204297806157,1.6650300823506228,1,-1.5599994659423828,-2.845000267028812,-6.602499961853027,-7.307499885559082,1.1599998474121094,2,-0.024787916541963884,1.2424197586807308,29.71999931335449,1.093564772780508,30.045000076293945,-3.720001220703144,29.48500061035156,-0.024787916541963884
3047,2004-01-15,29.959999084472656,30.364999771118164,29.295000076293945,29.399999618530273,20111600.0,-0.0031609123186987498,-1.7792252186643085,4.000013623978202,79.01636535269196,75.825512491864,-1.5430161501155482,-2.850801413118944,-5.377761376855979,-7.119026417908518,47.74324024863339,1.0699996948242188,1.7067393169315643,2.3989992141723633,-0.9288587421808074,5.726857170525534,0.7350702359957779,4.062928192348949,-1.0655265441894564,67.72900737255341,-10.375567783898674,1.663928978176586,1,-1.422499656677246,-2.729999542236328,-6.503748416900635,-7.212498664855957,0.5800018310546875,3,-0.037216281882199276,1.4736984761178058,30.05500030517578,1.2424197586807308,29.71999931335449,1.093564772780508,30.045000076293945,-0.037216281882199276
3048,2004-01-16,29.834999084472656,29.989999771118164,29.45499992370605,29.815000534057614,21836000.0,-0.0041722297670157005,2.242424067277425,0.035711731227079824,77.07991068761572,77.06435528290461,-1.054708653440084,-2.4435047237534846,-5.161992799355833,-6.899851012899617,49.278872651215075,0.5349998474121129,1.7085414619919206,2.015249252319336,-1.164316215575191,5.194814720213863,0.4254665183720725,3.6050319862665994,-0.646421098022465,51.598080457067205,-25.112170571901025,1.589782733947263,1,-1.2149991989135742,-2.604999542236328,-6.378748416900635,-7.087498664855957,1.2050018310546875,4,-0.0020110429959292464,-1.7792252186643085,29.959999084472656,1.4736984761178058,30.05500030517578,1.2424197586807308,29.71999931335449,-0.0020110429959292464
3049,2004-01-20,29.440000534057614,29.8700008392334,29.145000457763672,29.82500076293945,18349200.0,-0.013239435647263598,2.0526307335857266,-19.251406771575024,68.02841575299742,77.033084660892,-0.37546998114877894,-1.8520545555290973,-4.667177303845872,-6.416967675041324,50.0767984905806,0.7250003814697266,1.754047103462213,1.4352506637573192,-1.6643630785741372,4.534864406088776,-0.114556207408409,2.9850575349230475,0.9249992370605504,24.180347731738788,-47.62524992757143,1.5498068711657285,1,-0.7750005722045863,-2.167500495910641,-5.974999904632565,-6.692500114440914,2.4099998474121165,1,0.003057070344947288,2.242424067277425,29.834999084472656,-1.7792252186643085,29.959999084472656,1.4736984761178058,30.05500030517578,0.003057070344947288
3050,2004-01-21,29.38500022888184,29.61000061035156,28.5049991607666,29.05500030517578,22475000.0,-0.0018682168538736166,1.8333345559916536,-0.8571421494072453,70.08232480675248,76.63426846793362,0.03955172026194731,-1.5729013076506355,-4.512069475068611,-6.284687199081461,50.50241128039949,1.1050014495849574,1.8797178021850165,1.1867503166198752,-1.7366044142550692,4.1101050474948195,-0.2749270488175952,2.6484276820573456,0.9555995559692363,47.31186985733876,-22.150591671539246,1.461677365437472,1,0.037499427795406604,-2.0150003433227575,-5.787499904632572,-6.522500038146976,2.159999847412106,2,0.00034031746823015574,2.0526307335857266,29.440000534057614,2.242424067277425,29.834999084472656,-1.7792252186643085,29.959999084472656,0.00034031746823015574
3051,2004-01-22,28.55500030517578,29.15999984741211,28.415000915527344,28.92499923706055,22253400.0,-0.02824570077390265,-1.2923124776252546,-1.1212091437158616,63.09719302545539,74.59962392927928,1.0899943845827025,-0.5813223055766379,-3.611786881889433,-5.381209452614431,50.669866467017954,0.9699993133544957,1.9512612635864315,0.23525037765502788,-2.5225967713479918,2.9930975266580475,-1.143673196846482,1.6141739521565377,1.7121754547119146,7.179460092863479,-60.836645083602406,1.3789235745015096,1,0.8350000381469727,-1.1850004196166992,-4.78000020980835,-5.515000343322754,2.8199996948242188,3,0.04009807198482607,1.8333345559916536,29.38500022888184,2.0526307335857266,29.440000534057614,2.242424067277425,29.834999084472656,0.04009807198482607
3052,2004-01-23,28.46500015258789,29.04999923706055,28.10000038146973,28.73500061035156,14957000.0,-0.003151817602032314,1.1111139368199587,0.7297330735207529,63.780182069915284,72.9760091976358,1.1417238715941025,-0.37633330225767025,-3.429662546025874,-5.220382954036086,50.20347809586872,0.9499988555908203,2.042267526732413,0.06000022888183665,-2.598456051724014,2.7184565094876874,-1.269227911421087,1.3892283691847602,1.6910451166381826,19.312163438637697,-50.00550330095642,1.3292281403029247,1,0.7674999237060547,-1.0950002670288086,-4.480000019073486,-4.882499694824219,2.539999008178711,4,0.09660987125447051,-1.2923124776252546,28.55500030517578,1.8333345559916536,29.38500022888184,2.0526307335857266,29.440000534057614,0.09660987125447051
3053,2004-01-26,29.22500038146973,29.26499938964844,28.20000076293945,28.34000015258789,13561000.0,0.026699463369324494,1.2072550534948012,-3.2777730682830217,64.91935148943867,71.00216189610674,0.38103385912964427,-0.9648854026986236,-4.0821334081618765,-5.903460378768436,49.78787188483967,1.0649986267089915,2.0519413596845304,0.6797504425048864,-1.829553363288131,3.1890542482979036,-0.5749014603916223,1.934402345401395,0.7665612967358371,63.5593055959656,-3.128676824109462,1.254651902896509,1,0.007499694824215197,-1.7950000762939489,-4.832500457763675,-5.587500572204593,1.6549987792968714,0,0.04499574052671007,1.1111139368199587,28.46500015258789,-1.2923124776252546,28.55500030517578,1.8333345559916536,29.38500022888184,0.04499574052671007
3054,2004-01-27,28.54999923706055,29.489999771118164,28.45499992370605,29.2450008392334,13952600.0,-0.02309670267231778,-1.3389821011002165,-0.7853123417278132,60.84655093021761,69.20173432718781,0.918229191353138,-0.13661452103631078,-3.32763485348908,-5.14797438975307,49.42419981443399,1.034999847412113,1.8122990656314464,-0.09700069427490021,-2.417614070326888,2.2236126817770874,-1.257307382300894,1.0633059937510936,1.2902375374061492,29.80124419742964,-36.87534799981948,1.1603066880259933,1,0.6825008392333949,-1.0549993515014684,-4.074999332427982,-4.912499427795414,2.735000610351559,1,0.08721547267975205,1.2072550534948012,29.22500038146973,1.1111139368199587,28.46500015258789,-1.2923124776252546,28.55500030517578,0.08721547267975205
3055,2004-01-28,28.28000068664551,29.145000457763672,28.184999465942386,28.729999542236328,18035000.0,-0.009457042298780749,-1.999997019773823,0.6474788751334437,53.267984855908,66.67980877455473,1.0755929665221196,0.21281535800155993,-2.9778641396703343,-4.804071930721218,48.4016120261607,0.9600009918212855,1.6206427774064345,-0.41049928665160706,-2.6651597120228523,1.8441611387196382,-1.537829499337228,0.7168309260340138,1.4210171763814294,12.949667929085054,-49.43184256578718,1.1273302126856217,1,0.952499389648434,-0.47250080108642933,-3.805000782012943,-4.642500877380375,3.6599998474121023,2,0.12623760990607247,-1.3389821011002165,28.54999923706055,1.2072550534948012,29.22500038146973,1.1111139368199587,28.46500015258789,0.12623760990607247
3056,2004-01-29,28.770000457763672,28.85000038146973,28.024999618530273,28.43000030517578,22013600.0,0.017326724159152818,2.3000030517577796,-0.755557816122653,42.971089318279894,62.674778104064494,0.42929169533878664,-0.1610001635646725,-3.3759175021651373,-5.2174463794334685,47.227360390356324,0.8250007629394567,1.3363929741884704,0.0005004882812507105,-2.1406549564147603,2.1416559329772618,-1.0700772340667548,1.0710782106292562,0.8029360067386904,50.853294309722145,-7.444318764260984,1.070577722348006,1,0.23749923706054688,-0.8900003433227539,-4.2950005531311035,-5.095000267028809,3.0399990081787145,3,0.0964546254562686,-1.999997019773823,28.28000068664551,-1.3389821011002165,28.54999923706055,1.2072550534948012,29.22500038146973,0.0964546254562686
3057,2004-01-30,29.30500030517578,29.440000534057614,28.649999618530273,28.709999084472656,17081800.0,0.01859575387207668,-1.2097922991148737,1.7500028049232013,48.37544877771339,59.485393447408676,-0.23288049093424235,-0.5393576837253775,-3.799897562126631,-5.6820711341127215,46.63815228662725,0.7900009155273402,1.133104162803832,0.4185003280639634,-1.556786860479761,2.393787516607688,-0.5691432662078988,1.4061439223358256,-1.2800006866455078,87.37205142159301,31.047868125383673,0.9876435942718617,1,-0.3575000762939453,-1.0925006866455078,-4.750000476837158,-5.550000190734863,2.5699996948242188,4,0.07063639901954266,2.3000030517577796,28.770000457763672,-1.999997019773823,28.28000068664551,-1.3389821011002165,28.54999923706055,0.07063639901954266
3058,2004-02-02,28.78000068664551,29.415000915527344,28.57999992370605,29.184999465942386,16514400.0,-0.01791501836079301,-1.074535839185665,-0.6806688208442324,38.51045282284082,56.20561978850239,0.14162291546420747,0.1484055911247708,-3.146896236197218,-5.083765650318533,46.24273886225359,0.8350009918212926,0.8970254881969488,-0.20499935150145987,-1.9241668368251759,1.5141681338222561,-1.0645830941633179,0.6545843911603981,-0.7550010681152379,51.53590371861362,0.26367910402781547,0.8595837426618586,2,0.037499427795406604,-0.4625005722045934,-3.8737506866455114,-4.695000648498539,2.9699993133544886,0,0.07731057752036574,-1.2097922991148737,29.30500030517578,2.3000030517577796,28.770000457763672,-1.999997019773823,28.28000068664551,0.07731057752036574
3059,2004-02-03,28.71999931335449,29.04999923706055,28.45499992370605,28.774999618530273,11508400.0,-0.0020848287650967467,-1.0341888701957558,0.13580363197951295,40.458018323644936,52.91403017926822,0.09918155680002272,0.3313246077651577,-2.9666226105207905,-4.940482805875195,45.74735064083901,0.5949993133544993,0.6346388002740184,-0.33225069046021005,-1.8832418238960464,1.2187404429756263,-1.1077462571781282,0.44324487625770814,-0.6666996765136695,49.116554427472146,1.6589465356929267,0.775495566717919,2,0.037500381469730115,-0.3674993515014613,-3.764999389648434,-4.634999275207516,2.1700000762939524,1,0.07520891013419129,-1.074535839185665,28.78000068664551,-1.2097922991148737,29.30500030517578,2.3000030517577796,28.770000457763672,0.07520891013419129
3060,2004-02-04,28.19499969482422,28.690000534057614,28.04999923706055,28.59499931335449,14085600.0,-0.018279931444362907,1.1694883474336573,7.272679983353607,32.87292351918799,49.55577801190518,0.48905748342468414,0.9922572082991685,-2.3046616645019427,-4.337442840203572,44.98074365438976,0.6700000762939382,0.36450764601363517,-0.9112503051757805,-2.2371139754244425,0.4146133650728814,-1.5741821403001133,-0.2483184700514478,1.2450008392333949,12.014131894083615,-29.38228846851388,0.6629318351243311,2,0.5625,0.1875,-3.239999771118164,-4.109999656677246,3.3150005340576207,2,0.10959390622568876,-1.0341888701957558,28.71999931335449,-1.074535839185665,28.78000068664551,-1.2097922991148737,29.30500030517578,0.10959390622568876
3061,2004-02-05,28.43000030517578,28.57500076293945,27.80500030517578,28.26000022888184,13417400.0,0.008334832874451248,2.3478208588855667,-0.42500059604701107,36.26571936154154,46.49861548875254,0.2620145778517511,0.8438380116662358,-2.3834452205027894,-4.506774408212216,43.492410318049224,0.7700004577636683,0.19403260347188933,-0.7037497520446792,-1.9424750058517049,0.5349755017623465,-1.323112378948192,-0.08438712514116631,0.9822002029418897,38.22629434293315,0.15412793258057178,0.6193626269035125,2,0.2174997329711914,0.08500003814697266,-3.1725006103515625,-4.0425004959106445,2.979999542236328,3,0.12346113933184966,1.1694883474336573,28.19499969482422,-1.0341888701957558,28.71999931335449,-1.074535839185665,28.78000068664551,0.12346113933184966
3062,2004-02-06,28.84499931335449,28.915000915527344,28.38500022888184,28.71999931335449,14741800.0,0.014597221376151603,2.9999568152699863,0.7352937876561093,41.55290110720633,43.902343224060054,-0.10439074518549774,0.3997144789709708,-2.6546550796218256,-4.858054150347819,41.17536071102301,0.5300006866455043,0.015709052440008975,-0.2572506904602072,-1.4914707808290792,0.9769693999086648,-0.8743607356446432,0.3598593547242288,0.5029131866455074,64.59618719968134,27.068600961143844,0.6171100451844369,2,-0.19749927520751598,-0.32999897003173473,-3.5574994087219203,-4.457499504089352,3.2199993133544957,4,0.102790786034624,2.3478208588855667,28.43000030517578,1.1694883474336573,28.19499969482422,-1.0341888701957558,28.71999931335449,0.102790786034624
3063,2004-02-09,28.57999992370605,28.899999618530273,28.5,28.7450008392334,10017000.0,-0.009187013207025752,-1.4615303355751963,-1.3200073242187784,42.495631072808784,41.86335212879241,0.06648521925789197,0.625507230977643,-2.2522676824717607,-4.541725898721829,38.60922684631134,0.39999961853027344,-0.07661739518530553,-0.47700004577637145,-1.718473462132156,0.7644733705794131,-1.0977367539542655,0.1437366624015226,0.7061960885009775,62.24901874871648,22.081623142984242,0.6207367081778927,2,0.042500495910648084,-0.06499958038329723,-3.2075004577636683,-4.192500114440914,3.7800006866455043,0,0.11529041585339073,2.9999568152699863,28.84499931335449,2.3478208588855667,28.43000030517578,1.1694883474336573,28.19499969482422,0.11529041585339073
3064,2004-02-10,29.045000076293945,29.125,28.5049991607666,28.524999618530273,10483800.0,0.016270124346718262,-1.2142832814490365,-3.1515004392656647,47.231268840505855,41.19260590485884,-0.35862855363341595,0.08616611452958978,-2.553590561975625,-4.946982830323098,35.92877356836992,0.6200008392333984,-0.15687989523464552,0.03800010681152344,-1.1131976166681774,1.1891978302912243,-0.5375987549283288,0.6135989685513756,0.18194810763183256,93.9393983180649,52.41713262151334,0.5755988617398506,2,-0.4224996566772461,-0.5075006484985352,-3.477499485015869,-4.622499465942383,3.3700008392333984,1,0.09313134503703546,-1.4615303355751963,28.57999992370605,2.9999568152699863,28.84499931335449,2.3478208588855667,28.43000030517578,0.09313134503703546
3065,2004-02-11,29.690000534057614,29.76000022888184,28.864999771118164,28.9950008392334,15296600.0,0.022206935998258404,1.1437160217460727,1.3365366980889783,59.52980892882593,43.032463639363954,-0.8745558687757793,-0.591524793183428,-3.0254948230901206,-5.539778404668329,33.284401646240305,0.8950004577636754,-0.29431641565087574,0.6845005035400362,-0.46285743662630807,1.8318584437063805,0.11082153345686407,1.2581794736232084,-1.8850002288818324,96.4194528104365,48.46475869405839,0.5736789700831721,2,-0.907500267028805,-1.0700006484985316,-4.0862498283386195,-5.267499923706051,2.4899997711181676,2,0.040417609767783524,-1.2142832814490365,29.045000076293945,-1.4615303355751963,28.57999992370605,2.9999568152699863,28.84499931335449,0.040417609767783524
3066,2004-02-12,29.309999465942386,29.834999084472656,29.28000068664551,29.520000457763672,10319200.0,-0.012798957941389189,-3.1111213150887034,-0.30215983314122263,56.76540592313375,43.964681099966214,-0.45807168147140587,-0.28480094921419763,-2.490169231615006,-5.103823313518458,30.524626893297256,0.5549983978271449,-0.36813821692381765,0.3417494773864789,-0.706212094904334,1.3897110496772918,-0.18223130875892934,0.8657302635318871,-1.4658991622924837,63.793101180321045,11.710717314790799,0.5239807861454066,2,-0.4899997711181676,-0.644999504089359,-3.531249046325687,-4.887498855590824,1.845001220703125,3,0.07505973398245236,1.1437160217460727,29.690000534057614,-1.2142832814490365,29.045000076293945,-1.4615303355751963,28.57999992370605,0.07505973398245236
3067,2004-02-13,28.84499931335449,29.6299991607666,28.63500022888184,29.26499938964844,13211200.0,-0.015864898023222995,-1.3690500248637154,1.9999909174304271,46.806714122776754,44.886487911070205,-0.0728451414246365,0.09737572434813657,-1.8607622196766407,-4.581572095393739,28.075751409039228,0.9949989318847621,-0.3671436464781408,-0.06750068664551279,-1.0062596272796966,0.8712582539886711,-0.5368801569626029,0.40187878367157737,-0.921263058471677,25.842662917687942,-23.764002166246247,0.4693794703170918,2,-0.024999618530269885,0.24000072479248402,-2.6862492561340297,-4.112499237060543,1.9500007629394567,4,0.08892357757381153,-3.1111213150887034,29.309999465942386,1.1437160217460727,29.690000534057614,-1.2142832814490365,29.045000076293945,0.08892357757381153
3068,2004-02-17,29.774999618530273,29.9950008392334,28.989999771118164,29.045000076293945,15785600.0,0.032241300998929745,-1.3928592513203846,-1.7380938324530475,59.87107491161796,47.04349419862276,-0.9463844707756195,-0.8826015014025401,-2.605228109456931,-5.449609575182173,25.64112071257627,1.1500015258789098,-0.3076135988440214,0.865499591827394,-0.06115207045651161,1.7921512541112996,0.40217376068544297,1.328825422969345,-1.7748128504638672,85.2348340352539,31.754642898715474,0.46332583114195214,2,-0.8749990463256836,-0.6899995803833008,-2.7987494468688965,-4.242499351501465,1.3299999237060547,1,0.07691012720462109,-1.3690500248637154,28.84499931335449,-3.1111213150887034,29.309999465942386,1.1437160217460727,29.690000534057614,0.07691012720462109
3069,2004-02-18,29.53000068664551,29.739999771118164,29.10000038146973,29.53499984741211,13750600.0,-0.008228343745545819,2.084341779307729,-0.006848169728001822,60.11326810900899,50.07019915304731,-0.6419071048191825,-0.6645880450632653,-2.2483470965149657,-5.133384125610569,23.713672446277062,0.6749992370605433,-0.3250048518760522,0.616000652313236,-0.3222991504741515,1.5543004551006234,0.14685075091954047,1.0851505537069315,-1.4101250743090858,65.808827654299,6.904299072898624,0.46914990139369417,2,-0.6300001144409215,-0.4450006484985387,-2.398750305175785,-3.6300001144409215,1.9299983978271449,2,0.09583473951579924,-1.3928592513203846,29.774999618530273,-1.3690500248637154,28.84499931335449,-3.1111213150887034,29.309999465942386,0.09583473951579924
3070,2004-02-19,29.395000457763672,29.96500015258789,29.375,29.770000457763672,16155600.0,-0.004571629723764015,-1.8433679566136594,75.01259061432268,55.36480616428801,52.19231990890803,-0.356249271693585,-0.5573772311705234,-2.0068519571115147,-4.922189632736767,22.96284340852991,0.5900001525878906,-0.2375139710254217,0.480500411987304,-0.4588662496157063,1.4198670735903143,0.010817081185798827,0.9501837427888091,-1.1626173318134292,55.88234469140223,-3.87369741021746,0.4696833308015046,2,-0.2049999237060547,-0.3100004196166992,-1.7049999237060547,-3.4099998474121094,1.4849987030029297,3,0.10273857495266836,2.084341779307729,29.53000068664551,-1.3928592513203846,29.774999618530273,-1.3690500248637154,28.84499931335449,0.10273857495266836
3071,2004-02-20,29.70000076293945,29.899999618530273,29.045000076293945,29.3799991607666,17300800.0,0.010375924491446087,1.3750009934116936,-0.8533376057942613,53.52994076482103,53.523102093087445,-0.516466896052826,-0.8139293161272967,-2.1954266245259824,-5.138548957655125,22.12525844768865,0.8549995422363281,-0.1484034259144842,0.7282506942748981,-0.25729390047899514,1.7137952890287913,0.23547839689795325,1.221022991651843,-1.3618605741922174,78.30882765429851,21.135326451020845,0.4927722973769464,2,-0.45250034332275035,-0.6150007247924769,-1.847500324249264,-3.6350002288818324,3.1049995422363317,4,0.08350166594375819,-1.8433679566136594,29.395000457763672,2.084341779307729,29.53000068664551,-1.3928592513203846,29.774999618530273,0.08350166594375819
3072,2004-02-23,31.21500015258789,31.82500076293945,30.665000915527344,31.459999084472656,55641200.0,0.05101007914918654,1.3794812806397823,-0.7656178288520884,68.4889832891954,56.41125233935263,-1.8550004929502464,-2.2264957509354986,-3.561422675658811,-6.568690048471186,22.411984823931615,2.125,0.08340752188406597,2.10575008392334,0.728421115401936,3.4830790524447437,1.417085599662638,2.7944145681840418,-2.7774483248114876,78.48323114837159,19.745786991663472,0.6886644842607015,2,-1.0500001907348633,-1.3999996185302734,-3.362499713897705,-5.149999618530273,1.5750007629394531,0,-0.0019221356927465738,1.3750009934116936,29.70000076293945,-1.8433679566136594,29.395000457763672,2.084341779307729,29.53000068664551,-0.0019221356927465738
3073,2004-02-24,30.540000915527344,31.084999084472656,30.309999465942386,31.0049991607666,25064800.0,-0.021624194578278244,1.4800063476756102,1.8979602958349553,62.638902023988656,58.12321158196183,-0.9753001963528511,-1.52617658897206,-2.7471884240390665,-5.798563516982938,22.30542822512298,0.9050006866455043,0.2795141860139765,1.3650008201599135,-0.15387031164641485,2.883871951966242,0.6055652542567493,2.1244363860630777,-1.8314531729378984,53.776995322880495,-5.922243556230953,0.759435565903164,2,-0.3100004196166992,-0.7250003814697266,-2.6562514305114746,-4.455000877380371,2.604999542236328,1,0.008349677574402303,1.3794812806397823,31.21500015258789,1.3750009934116936,29.70000076293945,-1.8433679566136594,29.395000457763672,0.008349677574402303
3074,2004-02-25,31.040000915527344,31.149999618530273,30.440000534057614,30.51000022888184,17576000.0,0.016371970694532223,-1.119400010817785,-1.139790724097895,69.82579458690412,59.26720998841496,-1.2991707497729834,-1.9289662853180758,-3.1216779867413393,-6.2049918288680175,21.98826609150468,0.7099990844726598,0.4386585464303465,1.740500736236573,0.03999296285711651,3.4410085096160294,0.8902468495468447,2.590754622926301,-2.082136931309897,71.7626023913207,5.782362385646664,0.8502538866897276,2,-0.8100004196166992,-1.2250003814697266,-3.1150012016296387,-4.955000877380371,2.104999542236328,2,0.002094027860561898,1.4800063476756102,30.540000915527344,1.3794812806397823,31.21500015258789,1.3750009934116936,29.70000076293945,0.002094027860561898
3075,2004-02-26,31.85000038146973,31.8799991607666,30.959999084472656,31.03000068664551,19921800.0,0.026095342849593584,1.09091579029505,1.5471672310731985,72.06452205153978,60.96711178046007,-1.978626311766952,-2.5906194612277353,-3.808029313406042,-6.920869054230689,22.32245456912233,0.9200000762939453,0.6467236643750596,2.3720002174377477,0.3950738982534361,4.348926536622059,1.3835370578455901,3.3604633770299053,-2.662765454954524,98.94184165839151,28.234327297126455,0.9884631595921561,2,-1.5925006866455114,-2.0075006484985387,-3.88125038146973,-5.7650003433227575,2.265001296997074,3,-0.012244938534568317,-1.119400010817785,31.040000915527344,1.4800063476756102,30.540000915527344,1.3794812806397823,31.21500015258789,-0.012244938534568317
3076,2004-02-27,31.545000076293945,32.0,31.2450008392334,31.95000076293945,18732400.0,-0.00957614761452985,1.9901006552980944,-0.49390346021082754,67.67016347277283,63.28527281934853,-1.4787579257193322,-2.1787703568507126,-3.3653850041395152,-6.530548097155691,22.980455237619125,0.7549991607666016,0.7987428349607839,1.9282499313354506,-0.2214292539639402,4.0779291166348415,0.8534103386857552,3.003089523985146,-2.0884887263535994,73.0769360993265,1.530435144072726,1.0748395926496945,2,-1.0500001907348633,-1.6424999237060547,-3.1487503051757812,-5.460000038146973,3.0500011444091797,4,-0.02108102437530479,1.09091579029505,31.85000038146973,-1.119400010817785,31.040000915527344,1.4800063476756102,30.540000915527344,-0.02108102437530479
3077,2004-03-01,31.375,31.989999771118164,31.25,31.71999931335449,19226800.0,-0.005389129050016983,-1.4873970591535208,0.8518487121886422,68.52220045083703,64.24650899037287,-1.0193295683922372,-1.9454857686839802,-3.0523651290264624,-6.274870693577963,23.049540153023944,0.7399997711181641,0.8180606868637241,1.654749870300293,-0.6270007273510174,3.9365004679516034,0.5138745714746378,2.795625169125948,-1.6132700120524959,63.017763166062224,-9.303911202531864,1.140875298825655,3,-0.8524999618530273,-1.4724998474121094,-2.994999885559082,-5.289999961853027,2.779998779296875,0,0.04557769896974606,1.9901006552980944,31.545000076293945,1.09091579029505,31.85000038146973,-1.119400010817785,31.040000915527344,0.04557769896974606
3078,2004-03-02,31.0049991607666,31.559999465942386,31.0049991607666,31.45000076293945,15000200.0,-0.011792855433733762,-1.494374413331692,1.2898622836260734,63.15435492451764,64.58440752542938,-0.5101529049652775,-1.4759179204415425,-2.533119243485629,-5.819117027264376,23.10002697590388,0.5550003051757848,0.8832085856681928,1.1734991073608398,-1.13206910204741,3.4790673167690933,0.020715002656714887,2.326283212064965,-0.9746767713727991,36.21787308546773,-31.990853039843017,1.1527841047041267,3,-0.4824991226196289,-1.102499008178711,-2.703749179840088,-4.919999122619629,3.219999313354485,1,0.05757141761253348,-1.4873970591535208,31.375,1.9901006552980944,31.545000076293945,1.09091579029505,31.85000038146973,0.05757141761253348
3079,2004-03-03,30.8799991607666,31.26499938964844,30.71999931335449,31.024999618530273,17830400.0,-0.004031607914319002,-1.3440855804490623,0.32584255215186986,58.5858482994598,64.94230109600403,-0.1939087015938057,-1.2446108899952009,-2.2920665508769673,-5.604148879924857,23.21321078825738,0.5450000762939524,1.070765116432824,0.9404991149902351,-1.3481432849386081,3.2291415149190748,-0.20382208497418475,2.084820314954655,-0.613315458100054,12.499981373558743,-49.986416472542246,1.1443211999644203,3,-0.3574991226196289,-0.9774990081787109,-2.5487489700317383,-4.794999122619629,2.809999465942383,2,0.07334848959046547,-1.494374413331692,31.0049991607666,-1.4873970591535208,31.375,1.9901006552980944,31.545000076293945,0.07334848959046547
3080,2004-03-04,31.28499984741211,31.399999618530273,30.78499984741211,30.795000076293945,11773400.0,0.013115307566460954,-1.411762725936564,-3.3792980979190235,64.19842130219115,66.12768782237849,-0.33818257476564995,-1.4822423789818586,-2.5666621018852425,-5.919186249864417,24.07561665023326,0.6149997711181641,1.1130123099368845,1.1909997940063484,-1.0175783320453675,3.3995779200580643,0.0867107309804922,2.2952888570322045,-0.8103181890655478,44.140643044365355,-17.429449336917102,1.1042890630258573,3,-0.13000011444091797,-1.3824996948242188,-2.9212498664855957,-5.199999809265137,2.7950019836425852,3,0.059453431977734894,-1.3440855804490623,30.8799991607666,-1.494374413331692,31.0049991607666,-1.4873970591535208,31.375,0.059453431977734894
3081,2004-03-05,31.940000534057614,32.22499847412109,31.28000068664551,31.34499931335449,29140400.0,0.020936573112998902,-1.6068959348395937,1.2142887727178953,71.6585096040136,66.47985741291383,-0.717474376925292,-1.9613597875818343,-3.1006229678306347,-6.484690832921988,25.62038881862697,0.9449977874755753,1.1994292450972672,1.6705004692077594,-0.5391648968254437,3.880165835240966,0.5656677861911561,2.7753331522243627,-1.2822806747126378,81.06324923674347,14.35532188378832,1.1048326830166033,3,-0.6725015640258754,-1.9250011444091797,-3.4200005531311,-5.855000495910641,1.6350002288818324,4,0.06809646549911563,-1.411762725936564,31.28499984741211,-1.3440855804490623,30.8799991607666,-1.494374413331692,31.0049991607666,0.06809646549911563
3082,2004-03-08,31.809999465942386,32.259998321533196,31.70000076293945,31.93000030517578,22297800.0,-0.004070164869803494,-2.2941202870012622,-0.2016816689747081,66.03624472736198,66.8573399355109,-0.5522743508685579,-1.6841882339712164,-2.869068211163551,-6.269910983746428,26.832114966923054,0.5599975585937464,1.348084141866785,1.392249393463139,-0.8128559082489808,3.597354695175259,0.2896967426070809,2.494802044319197,-1.024999618530277,70.7792762721968,6.149886020032056,1.1025526508560592,3,-0.4600000381469833,-1.7775001525878977,-3.366249561309818,-5.724999427795414,1.859998703002919,0,0.08755114119830543,-1.6068959348395937,31.940000534057614,-1.411762725936564,31.28499984741211,-1.3440855804490623,30.8799991607666,0.08755114119830543
3083,2004-03-09,31.875,31.97500038146973,31.459999084472656,31.649999618530273,17469600.0,0.0020433994073847384,1.423528989377195,-1.8749900659620677,69.01863941288957,66.76765602728705,-0.4559371922286708,-1.5701827838666063,-2.818705029626507,-6.246339329520282,27.963268324899037,0.5150012969970739,1.5081720891992312,1.2924999237060533,-0.8251067231871048,3.410106570599215,0.23369660025947425,2.3513032471526323,-0.8540003967285159,75.00009289041573,10.08532758689681,1.0588033234465806,3,-0.38500118255615945,-1.8425006866455114,-3.2950000762939453,-5.789999961853027,1.1450004577636719,1,0.07152937346813726,-2.2941202870012622,31.809999465942386,-1.6068959348395937,31.940000534057614,-1.411762725936564,31.28499984741211,0.07152937346813726
3084,2004-03-10,31.75,32.025001525878906,31.63500022888184,31.8799991607666,20351800.0,-0.0039215686274509665,-1.1666816782609386,-0.5777730682829653,69.13077619605122,66.44168426556608,-0.24544347230161634,-1.2987267810664562,-2.5804778554147845,-6.028762695750679,28.8882365832753,0.39000129699706676,1.4340318604553062,1.032249927520752,-1.0162937744438736,3.0807936294853775,0.007978076538439183,2.0565217785030647,-0.5307606018066409,65.42380683904837,-0.6073297381266229,1.0242718509823128,3,-0.26000118255615945,-1.7175006866455114,-3.182499885559082,-5.664999961853027,0.6800003051757812,2,0.07795270784633335,1.423528989377195,31.875,-2.2941202870012622,31.809999465942386,-1.6068959348395937,31.940000534057614,0.07795270784633335
3085,2004-03-11,30.88999938964844,31.71500015258789,30.82500076293945,31.2549991607666,22462000.0,-0.02708663339689954,-2.5959787454579413,2.807708672623474,58.86734808159475,65.4635936665463,0.5185961911781334,-0.36281761415561675,-1.6437618081706908,-5.0862341377246985,28.68202125250964,0.9249992370605504,1.4293980994262299,0.11224937438965199,-1.8790434889187075,2.103542237698008,-0.8833970572645278,1.1078958060438318,1.369998931884755,4.529528731232695,-57.47214921854246,0.995646431654178,3,0.5999994277953995,-0.8575000762939524,-2.334999561309818,-4.804999351501468,2.4049987792968643,3,0.09064419852332062,-1.1666816782609386,31.75,1.423528989377195,31.875,-2.2941202870012622,31.809999465942386,0.09064419852332062
3086,2004-03-12,31.51000022888184,31.645000457763672,31.01499938964844,31.125,16903800.0,0.02007124802473026,-1.0826431690285283,-1.0547958090560126,52.536542181237714,63.687409414368595,-0.11945327138752404,-0.8532981957104546,-2.171168719962587,-5.606410355030828,28.385862677967754,0.7550010681152308,1.3407740240258512,0.6222501754760792,-1.2681590285092348,2.5126593794613896,-0.3229544265165778,1.5674547774687362,0.7212981414794832,47.73523563438452,-11.678425835141624,0.945204601992656,3,-0.02000141143799894,-1.4775009155273509,-2.9400005340576207,-5.425000190734867,0.7049999237060511,4,0.08156145933052739,-2.5959787454579413,30.88999938964844,-1.1666816782609386,31.75,1.423528989377195,31.875,0.08156145933052739
3087,2004-03-15,31.40999984741211,31.93000030517578,31.149999618530273,31.274999618530273,23031000.0,-0.0031736077671643548,-3.0519492100608865,0.3506497366869589,58.301507823033184,63.14820418087032,-0.01560733189856478,-0.5810735324980385,-1.9705737934755199,-5.416053055303873,29.312561777415763,0.7800006866455078,1.1478833525705596,0.3939997673034661,-1.2440848605024968,2.0320843951094325,-0.4250425465995171,1.2130420812064493,0.7931725708007775,48.74989271170777,-10.906806519711381,0.8190423139029831,3,0.07999897003173118,-1.0875005722045898,-2.828749656677246,-5.324999809265137,1.509998321533196,0,0.06892712276487689,-1.0826431690285283,31.51000022888184,-2.5959787454579413,30.88999938964844,-1.1666816782609386,31.75,0.06892712276487689
3088,2004-03-16,32.064998626708984,32.174999237060554,31.434999465942386,31.59000015258789,20537000.0,0.020853192692735334,1.129496679290817,3.5185012503708726,59.49950787262387,63.24972191122189,-0.5637131968893172,-1.1127670060632795,-2.5102959432032677,-5.982595190453388,29.95642217260517,0.7649993896484446,1.0308525819291958,0.934498596191407,-0.6578440646019175,2.526841256984735,0.13832726579474297,1.730669926588071,0.11061035839843214,91.85179743086866,32.333210178641025,0.7961713303966637,3,-0.5424995422363317,-1.6849994659423864,-3.483748435974121,-5.979998588562012,1.875,1,0.050054564508835275,-3.0519492100608865,31.40999984741211,-1.0826431690285283,31.51000022888184,-2.5959787454579413,30.88999938964844,0.050054564508835275
3089,2004-03-17,32.360000610351555,32.52000045776367,32.110000610351555,32.31999969482422,16101400.0,0.009200124630501127,1.2777730682830049,0.08421272426474997,55.2254049103996,62.25272008991172,-0.7003482782565627,-1.248914228251536,-2.702431036709182,-6.17598873230768,30.75247792927473,0.4550018310546875,0.9250063601285134,1.0880005836486752,-0.40538944946280964,2.58139061676016,0.34130556709293103,1.8346956002044195,-1.5349998474121058,90.56047927910046,34.54036143772623,0.7466950165557431,3,-0.6874999999999929,-1.8475008010864187,-3.791250228881829,-6.170001029968255,1.1300010681152486,2,0.0203955449617943,1.129496679290817,32.064998626708984,-3.0519492100608865,31.40999984741211,-1.0826431690285283,31.51000022888184,0.0203955449617943
3090,2004-03-18,32.415000915527344,32.59000015258789,31.76499938964844,32.154998779296875,21056400.0,0.001699638570408224,1.7049178277509451,6.4999046347522516,59.39524366446041,60.89013498551691,-0.6461509043434646,-1.1236744602662334,-2.6434225840952656,-6.126911527096581,31.131321843417815,0.8250007629394496,0.9015060181316699,0.99200086593628,-0.2993321066601595,2.283333838532723,0.34633437963805846,1.6376673522345015,-1.556100158691411,88.88894271175191,33.5794933089762,0.6456664862982215,3,-0.7075004577636719,-1.8025007247924805,-3.835000991821289,-6.217500686645508,0.6599998474121023,3,0.0004627298850776729,1.2777730682830049,32.360000610351555,1.129496679290817,32.064998626708984,-3.0519492100608865,31.40999984741211,0.0004627298850776729
3091,2004-03-19,32.18000030517578,32.639999389648445,32.169998168945305,32.334999084472656,16299200.0,-0.007249748687774726,-4.371348853430714,-0.5961442530590686,58.57293982293985,60.06087888502556,-0.4174225948361254,-0.7308218117877594,-2.319455319930533,-5.7907779021591494,32.130385308748025,0.4700012207031392,0.9357724569479338,0.633000278472899,-0.415067816715748,1.681068373661546,0.10896623087857193,1.1570343260672225,-1.2518555725097684,69.12757348093706,14.18208317224498,0.5240340475943238,3,-0.44750022888183594,-1.5425004959106374,-3.478750228881836,-5.982500076293945,0.7249984741210938,4,0.034648783505144554,1.7049178277509451,32.415000915527344,1.2777730682830049,32.360000610351555,1.129496679290817,32.064998626708984,0.034648783505144554
3092,2004-03-22,31.15500068664551,31.96999931335449,30.7450008392334,31.645000457763672,27512600.0,-0.03185206988221845,1.1491248763985233,3.1613137428627454,51.40188182010055,58.103461374715664,0.5642292944367924,0.3050946873473137,-1.2669848565378246,-4.669898219766164,30.764419698439838,1.4349994659423828,0.870051846814814,-0.38899936676024893,-1.4414032863273682,0.6634045528068668,-0.915201326543805,0.13720259302331073,1.4849987030029332,21.635892403311548,-34.20467285986918,0.5262019597835582,3,0.5374994277954102,-0.5175008773803675,-2.4125008583068883,-4.940000534057621,1.3999996185302699,0,0.0340234133391224,-4.371348853430714,32.18000030517578,1.7049178277509451,32.415000915527344,1.2777730682830049,32.360000610351555,0.0340234133391224
3093,2004-03-23,30.795000076293945,31.479999542236328,30.60000038146973,31.36000061035156,22542000.0,-0.011555146924001836,1.1863376700919943,1.1530628530056337,49.239042235512365,55.89326871243359,0.8436387307437876,0.722206620643945,-0.8834526371469309,-4.2371721900302255,29.930879244168874,0.879999160766598,0.671087057714967,-0.7617499351501458,-1.768110445564247,0.2446105752639518,-1.2649301903571981,-0.258569679943097,1.8449993133544993,9.55881321718428,-49.62572514578212,0.5031802552070489,3,0.8249998092651438,0.01999950408935902,-1.8425002098083496,-4.545000076293945,1.4100017547607493,1,0.06900464644866777,1.1491248763985233,31.15500068664551,-4.371348853430714,32.18000030517578,1.7049178277509451,32.415000915527344,0.06900464644866777
3094,2004-03-24,31.104999542236328,31.290000915527344,30.649999618530273,30.88999938964844,17346600.0,0.010066551880966612,1.188027778683447,-0.3805308838273829,48.36065459861643,54.72585832543599,0.4833540507107408,0.43987920032153127,-1.1838863209673285,-4.476056744317923,29.000159572910277,0.6400012969970703,0.5454382092916568,-0.4550004005432129,-1.454732431228841,0.5447316301424152,-0.9548664158860234,0.04486561479960116,1.45339988708497,24.75487285738707,-34.831754153170166,0.4998660153428136,3,0.515000343322761,-0.26249980926513317,-2.112499237060547,-4.854999542236328,0.125,2,0.09114287497812423,1.1863376700919943,30.795000076293945,1.1491248763985233,31.15500068664551,-4.371348853430714,32.18000030517578,0.09114287497812423
3095,2004-03-25,31.459999084472656,31.545000076293945,30.92499923706055,31.43000030517578,20896000.0,0.011412941567618073,5.19998474126911,0.13952910700662036,45.37571245291814,53.930210577844925,0.24329718724212057,0.05709071593849657,-1.5145203807268288,-4.761146884431621,27.385990024052866,0.6200008392333949,0.39659922228524636,-0.08050079345703054,-1.071592642112421,0.9105910551983598,-0.5760467177847275,0.4150451308706664,1.020064382934578,42.156819662903764,-14.105373650470632,0.49554592432769523,3,0.1600008010864329,-0.6174993515014613,-2.467498779296875,-5.209999084472656,0.5300006866455078,3,0.06452646703972964,1.188027778683447,31.104999542236328,1.1863376700919943,30.795000076293945,1.1491248763985233,31.15500068664551,0.06452646703972964
3096,2004-03-26,30.8799991607666,31.28000068664551,30.875,31.20499992370605,14507000.0,-0.018436107456605733,-1.4179211551162845,-10.833799593082283,41.755321127661716,52.091745389470326,0.8096799689448986,0.6163147811810319,-0.9271919964074762,-4.109669211140719,25.589415610650317,0.5849990844726562,0.23383542213160524,-0.6272506713867188,-1.6613919763953007,0.4068906336218667,-1.1443213238910133,-0.11018001888242779,1.5248617832031357,20.437883036278482,-32.58398782274216,0.5170706525042922,3,0.7400007247924876,-0.037499427795406604,-1.7424988746643066,-3.814999580383301,1.4450016021728445,4,0.071081660033256,5.19998474126911,31.459999084472656,1.188027778683447,31.104999542236328,1.1863376700919943,30.795000076293945,0.071081660033256
3097,2004-03-29,32.80500030517578,32.94499969482422,31.42499923706055,31.57500076293945,31768800.0,0.06233812165561581,1.0132478772828162,-3.7846050917286345,56.19999888102271,51.72513327929242,-1.002001743704355,-1.2606979740015873,-2.81928225987987,-5.957340665103072,24.31270336378149,2.065000534057617,0.2536242393409367,1.2262504577636726,0.043541670149117806,2.4089592453782274,0.634896063956397,1.8176048515709482,-2.204999923706051,94.02987502592612,41.97926013935632,0.5913543938072774,3,-1.0325002670288086,-1.1775007247924805,-3.6387500762939453,-5.575000762939453,-0.2999992370605469,0,0.0030482692635522834,-1.4179211551162845,30.8799991607666,5.19998474126911,31.459999084472656,1.188027778683447,31.104999542236328,0.0030482692635522834
3098,2004-03-30,32.790000915527344,32.900001525878906,32.47999954223633,32.580001831054695,14684000.0,-0.0004572287611309678,-1.0487718645329365,0.1707310265261058,57.036539002552594,51.92637040064275,-0.975980380927318,-1.1648358240843422,-2.76683799230441,-5.856889012844036,23.385945985850224,0.4200019836425781,0.2890382938271614,1.122000980377198,-0.14481667349637917,2.388818634250775,0.48859215344040763,1.7554098073139848,-2.1431005477905245,93.246240778032,41.11561689256062,0.6334088269367878,3,-1.017500877380371,-1.162501335144043,-2.8000006675720215,-4.830000877380375,-0.8350009918212926,1,-0.007166837566030093,1.0132478772828162,32.80500030517578,-1.4179211551162845,30.8799991607666,5.19998474126911,31.459999084472656,-0.007166837566030093
3099,2004-03-31,33.14500045776367,33.485000610351555,32.53499984741211,32.540000915527344,21283000.0,0.010826457222458341,-2.0894249437100854,2.880962761126346,66.37618277740899,52.70203030208149,-1.3498708666068922,-1.4139401527966058,-3.066761566547264,-6.1176764535735195,23.059571173485526,0.950000762939446,0.31115125334718385,1.3637504577636719,-0.007150274055703676,2.734651189583051,0.6783000918539841,2.0492008236733597,-2.4521381034851046,86.97317727668703,27.63075537197352,0.6854503659096888,3,-1.1024999618530273,-1.1824998855590891,-3.122499942779541,-5.185000419616703,-1.5200004577636719,2,-0.028360193505105213,-1.0487718645329365,32.790000915527344,1.0132478772828162,32.80500030517578,-1.4179211551162845,30.8799991607666,-0.028360193505105213
3100,2004-04-01,33.14500045776367,33.150001525878906,32.610000610351555,32.75,17986400.0,0.0,1.666654108073013,0.6528938126194064,63.04868228571251,53.19933502016734,-1.3806173914302278,-1.3359433485085823,-3.0087769559045086,-6.023066739973562,22.593159675779226,0.5400009155273509,0.2783440542798452,1.2707504272460923,-0.2066279665005979,2.7481288209927826,0.5320612303727472,2.0094396241194374,-2.3404525732421853,86.97317727668703,25.0817774771552,0.7386891968733458,4,-1.1024999618530273,-1.1024999618530273,-3.122499942779541,-5.185000419616703,-1.3299999237060582,3,-0.05777646369224254,-2.0894249437100854,33.14500045776367,-1.0487718645329365,32.790000915527344,1.0132478772828162,32.80500030517578,-0.05777646369224254
3101,2004-04-02,34.115001678466804,34.15999984741211,33.15999984741211,33.900001525878906,19342000.0,0.02926538564810688,5.557452503345716,0.5443035529759612,68.95585859266319,55.1497768837854,-2.287867111795901,-2.2500030334157053,-3.881569077918364,-6.902874581946357,21.692888161161356,1.0149993896484375,0.2801014853574415,2.132001590728766,0.34622821074476207,3.9177749707127703,1.239114900736766,3.0248882807207664,-3.2032356849121157,98.35472910773788,33.363422927416494,0.8928866899920012,4,-1.735001564025886,-1.735001564025886,-4.065001964569099,-6.085001945495613,-1.7550010681152486,4,-0.062289368395075595,1.666654108073013,33.14500045776367,-2.0894249437100854,33.14500045776367,-1.0487718645329365,32.790000915527344,-0.062289368395075595
3102,2004-04-05,34.595001220703125,34.59999847412109,33.814998626708984,33.845001220703125,15784400.0,0.014070043049105196,1.0658040034533498,3.488369617288435,68.17529842046388,57.25380534878001,-2.49048808091608,-2.646338481635869,-4.253876225995633,-7.27835574201718,20.81968200786149,0.7849998474121023,0.2696225793473914,2.4727510452270494,0.342641329896054,4.602860760558045,1.4076961875615552,3.537805902892547,-3.488341195916991,99.76428038039063,36.59385569586345,1.065054857665497,4,-1.9700021743774414,-1.9950017929077148,-4.396251201629639,-6.407501220703125,-2.6450004577636754,0,-0.06561642947436042,5.557452503345716,34.115001678466804,1.666654108073013,33.14500045776367,-2.0894249437100854,33.14500045776367,-0.06561642947436042
3103,2004-04-06,34.154998779296875,34.375,33.735000610351555,33.735000610351555,17436200.0,-0.012718671076182297,-2.047629427792846,0.5599975585937594,62.631930477510785,58.83950266865716,-1.7028166847229826,-2.136295160683183,-3.7335747007793145,-6.733017176044335,20.274517785191232,0.8600006103515696,0.27378548411197556,1.9187486648559542,-0.3920274482045869,4.229524777916495,0.7633606083256836,3.0741367213862247,-2.7688716785639436,78.45036364341728,17.97027670362199,1.155388056530271,4,-1.4174995422363281,-1.5549993515014648,-3.9424986839294434,-5.967498779296875,-1.9199981689453196,1,-0.04830911345784594,1.0658040034533498,34.595001220703125,5.557452503345716,34.115001678466804,1.666654108073013,33.14500045776367,-0.04830911345784594
3104,2004-04-07,34.22499847412109,34.52000045776367,33.959999084472656,34.240001678466804,13598000.0,0.002049471448572815,-1.0550434313951942,-0.03572207084471988,62.71065210938743,60.765607074931516,-1.43456169072995,-2.120063857286432,-3.6990456824298974,-6.707301502294456,19.69150912644232,0.5600013732910156,0.40796045427827465,1.8649984359741154,-0.5963195530320178,4.326316424980249,0.6343394414710488,3.095657430477182,-2.581761663517103,81.15575866550628,23.26666526414173,1.2306589945030662,4,-1.4874992370605398,-1.6249990463256765,-4.012498378753655,-6.037498474121087,-2.399997711181637,2,-0.06632574584719042,-2.047629427792846,34.154998779296875,1.0658040034533498,34.595001220703125,5.557452503345716,34.115001678466804,-0.06632574584719042
3105,2004-04-08,33.689998626708984,34.689998626708984,33.360000610351555,34.525001525878906,18968800.0,-0.015631844302831377,1.2832640792149357,55.6549707601812,60.17518812570403,62.8122589636029,-0.6146026028494944,-1.4382809975917468,-3.0548745192202205,-6.077847364942759,20.077096550697068,1.329998016357429,0.5905882516502388,1.1899986267089844,-1.237558265437535,3.6175555188555037,-0.02377981936427176,2.403777072782244,-1.8102208830236322,34.64047072903161,-20.92537840958071,1.2137784460732595,4,-0.6324996948242188,-1.044999122619629,-3.4774985313415527,-5.442498207092285,-2.409997940063473,3,-0.06129411430346221,-1.0550434313951942,34.22499847412109,-2.047629427792846,34.154998779296875,1.0658040034533498,34.595001220703125,-0.06129411430346221
3106,2004-04-12,34.080001831054695,34.18000030517578,33.639999389648445,33.720001220703125,10298200.0,0.011576230936279241,-1.0769095337304793,-0.4311369585775654,71.5548912559171,64.51835811636894,-0.5620558260789181,-1.713738356856517,-3.3447202343822795,-6.367774444917394,20.483521598486316,0.5400009155273366,0.7876259447381955,1.4515017509460506,-1.0269512909607812,3.929954792852879,0.2122752299926347,2.6907282718994665,-1.9192019990669777,54.13551086903601,-5.485869375539103,1.2392265209534146,4,-0.49500274658203836,-1.4350023269653391,-3.5512518882751536,-5.767501831054695,-2.0700035095214986,0,-0.06646130209221834,1.2832640792149357,33.689998626708984,-1.0550434313951942,34.22499847412109,-2.047629427792846,34.154998779296875,-0.06646130209221834
3107,2004-04-13,33.575000762939446,34.174999237060554,33.380001068115234,34.150001525878906,12363600.0,-0.014818105662631642,1.5440096680277238,-1.5972216335353588,70.05770756710318,65.96515462354122,0.07113704589974645,-1.0943314767866994,-2.760612086026473,-5.759188983423808,20.474171627892424,0.7949981689453196,0.9859806816775958,0.8382506370544363,-1.6049881242172788,3.2814893983261513,-0.38336874358142126,2.0598700176902938,-1.1612810514796053,16.16544911673843,-47.73179721027752,1.2216193806358577,4,0.037498474121100855,-0.9300012588500906,-2.933751583099358,-4.837501525878903,-1.7950000762939347,1,-0.0361876433351872,-1.0769095337304793,34.080001831054695,1.2832640792149357,33.689998626708984,-1.0550434313951942,34.22499847412109,-0.0361876433351872
3108,2004-04-14,33.669998168945305,33.875,33.14500045776367,33.220001220703125,11757800.0,0.002829408900884234,-1.4333379957529595,-0.7826023498503757,69.09901050844793,66.26769103810112,0.1275028207799096,-1.1203627113273242,-2.7568426207276815,-5.738699163314472,20.092901043331267,0.7299995422363281,1.2830673831647346,0.8529980659484764,-1.6027417183317496,3.308737850228699,-0.3748718261916366,2.0808679580885894,-1.0286505659605538,33.980474652602425,-33.42765678604394,1.2278698921401112,4,-0.019998550415031957,-1.02499866485595,-2.9787487983703613,-4.8424987792968714,-1.5699996948242188,2,-0.0510839768204161,1.5440096680277238,33.575000762939446,-1.0769095337304793,34.080001831054695,1.2832640792149357,33.689998626708984,-0.0510839768204161
3109,2004-04-15,33.02000045776367,33.85499954223633,32.775001525878906,33.85499954223633,14834200.0,-0.019304952376895113,1.5868244323632874,-1.8555661049133927,61.12696788798615,66.05416721613152,0.846972848071573,-0.44099424445040114,-2.0116603899664867,-4.980611614304337,19.16978242129208,1.0799980163574219,1.323024580576579,0.1700003623962374,-2.2776066574149354,2.61760738220741,-1.053803147509349,1.3938038723018238,1.6699981689453125,12.793697273931533,-55.42054349135365,1.2238035099055855,4,0.7124996185302734,-0.3750009536743164,-2.258751392364509,-3.860001564025879,-0.31999969482422586,3,-0.023773465673212812,-1.4333379957529595,33.669998168945305,1.5440096680277238,33.575000762939446,-1.0769095337304793,34.080001831054695,-0.023773465673212812
3110,2004-04-16,32.43000030517578,33.209999084472656,32.380001068115234,33.174999237060554,18142400.0,-0.01786796318620798,1.0368083801785188,0.8922152679428108,61.03989047149262,65.17461520266812,1.4805834389165327,0.15830354638576694,-1.314444176242361,-4.274795806315559,18.58695594814712,0.8299980163574219,1.34807331870676,-0.4207497596740737,-2.8678046974137814,2.026305178065634,-1.6442772285439275,0.8027777091957802,2.221698379516603,2.777736569610837,-68.52713152229016,1.223527468869854,4,1.1049995422363281,0.21499919891357422,-1.6687512397766184,-3.1650009155273473,0.345001220703125,4,-0.018655551543111604,1.5868244323632874,33.02000045776367,-1.4333379957529595,33.669998168945305,1.5440096680277238,33.575000762939446,-0.018655551543111604
3111,2004-04-19,33.294998168945305,33.325000762939446,32.310001373291016,32.34999847412109,13915200.0,0.026672767672822673,1.0198894692092655,-1.2684577848097904,54.1107209650929,63.61188437429357,0.5442717292024142,-0.6523234468762951,-2.067539996337583,-5.010986254416608,17.965553242652057,1.0149993896484304,1.2947627373465664,0.3884982109069739,-2.044981429036028,2.8219778508499758,-0.828241609064527,1.6052380308784748,1.2658326110839937,52.814902085915094,-14.970349171518208,1.2167398199715012,4,0.2050018310546946,-0.6499986648559499,-2.5337491035461426,-3.994998931884762,0.15500259399414062,0,-0.06051952524746518,1.0368083801785188,32.43000030517578,1.5868244323632874,33.02000045776367,-1.4333379957529595,33.669998168945305,-0.06051952524746518
3112,2004-04-20,32.21500015258789,33.39500045776367,32.165000915527344,33.334999084472656,15555000.0,-0.032437245104423584,-1.0163969795037757,-1.1851844376448173,45.90746654604435,61.753610604130635,1.3981986487303502,0.5387824540764043,-0.89926113516578,-3.817292422938202,19.010492583381485,1.2299995422363281,1.2537779620303837,-0.74449977874756,-3.0607082204374976,1.571708662942381,-1.9026039995925288,0.41360444209740876,2.210780863037108,2.9239335573074916,-59.09436111171367,1.1581042208449703,4,1.2124996185302734,0.42999935150146484,-1.4537510871887278,-2.885001182556156,1.0699996948242188,1,-0.006363552074614143,1.0198894692092655,33.294998168945305,1.0368083801785188,32.43000030517578,1.5868244323632874,33.02000045776367,-0.006363552074614143
3113,2004-04-21,32.919998168945305,33.310001373291016,32.549999237060554,32.950000762939446,24948400.0,0.02188415374881747,1.026662055144926,0.02678805589899217,48.474559964744365,60.17182258805918,0.5583044533712069,0.0012085862266175695,-1.497422978968956,-4.406454452314449,19.943392937171478,1.095001220703125,1.084753067885373,-0.14575166702271503,-2.22692655092127,1.93542321687584,-1.1863391089719926,0.8948357749265625,1.3249204386718816,44.67442999573343,-13.601179611018587,1.0405874419492778,4,0.5075016021728587,-0.2749986648559499,-2.0137491226196254,-3.4574985504150355,0.48000335693360086,2,-0.03462933006403379,-1.0163969795037757,32.21500015258789,1.0198894692092655,33.294998168945305,1.0368083801785188,32.43000030517578,-0.03462933006403379
3114,2004-04-22,33.939998626708984,34.5,33.18000030517578,33.689998626708984,27620200.0,0.030984219759947695,-1.0787451715416825,-8.332612841703751,54.734952274233,59.56735193789574,-0.5658833771019971,-0.8385012981169453,-2.4115226775307264,-5.294570055164627,21.378752188628997,1.5800018310546946,0.9028357772739355,0.7324988365173368,-1.1643978260845387,2.6293954991192123,-0.21594949478360093,1.6809471678182746,-1.7749977111816406,76.0170624042241,20.488667398297054,0.9484483313009384,4,-0.6074981689453125,-1.294999122619629,-2.988749504089359,-4.4774990081787145,-0.404998779296875,3,-0.05421332430873804,1.026662055144926,32.919998168945305,-1.0163969795037757,32.21500015258789,1.0198894692092655,33.294998168945305,-0.05421332430873804
3115,2004-04-23,33.490001678466804,34.044998168945305,33.259998321533196,33.99499893188477,19059200.0,-0.01325860242928989,1.595059143988621,-2.019989013671875,46.03174218725021,56.731446485821635,-0.16454287518385513,-0.24097901173711733,-1.8794640035621981,-4.714684564125765,23.126613128420885,0.7849998474121094,0.7771167815680045,0.18100175857544798,-1.5303555715860142,1.8923590887369102,-0.6746769065052831,1.036680423656179,-1.2783007812500102,56.74523693608654,6.360037954645968,0.8556786650807304,4,-0.1575012207031321,-0.8450021743774485,-2.3975014686584544,-3.897500991821296,0.5349998474121023,4,-0.023589157238989023,-1.0787451715416825,33.939998626708984,1.026662055144926,32.919998168945305,-1.0163969795037757,32.21500015258789,-0.023589157238989023
3116,2004-04-26,33.075000762939446,33.53499984741211,32.924999237060554,33.24499893188477,11911200.0,-0.012391785450228676,-1.5957405363288582,0.33663186838092585,40.268875317911984,53.4215762359115,0.10382491716662656,0.3656442466909411,-1.3732813297371322,-4.179272408728021,24.824041937607774,0.6100006103515554,0.624194730161264,-0.3437492370605568,-1.6272758669330116,0.939777392811898,-0.9855125519967842,0.2980140778756706,-0.8175338836669894,38.97217148663763,-4.953466243421474,0.6417633149362292,4,0.25749969482422586,-0.43000125885009055,-1.9150004386901784,-3.4250011444091726,0.915000915527358,0,-0.009070271508404337,1.595059143988621,33.490001678466804,-1.0787451715416825,33.939998626708984,1.026662055144926,32.919998168945305,-0.009070271508404337
3117,2004-04-27,32.904998779296875,33.419998168945305,32.78499984741211,33.21500015258789,15677200.0,-0.005139893566776799,-1.3090880086558812,1.8235571313166055,41.71086795064565,50.37844928504458,0.18862874786445616,0.5728945881216845,-1.0972024171377477,-3.8830368220784734,24.773889057152353,0.634998321533196,0.5155960717321619,-0.5187511444091797,-1.79295632822474,0.7554540394063807,-1.1558537363169563,0.11835144749859694,-0.6026812376098647,18.205097607305138,-20.471307787520043,0.6371025919077797,4,0.4275016784667969,-0.25999927520751953,-1.7199988365173304,-3.1474990844726527,0.9150009155273438,1,0.01656289329466487,-1.5957405363288582,33.075000762939446,1.595059143988621,33.490001678466804,-1.0787451715416825,33.939998626708984,0.01656289329466487
3118,2004-04-28,32.55500030517578,33.025001525878906,32.150001525878906,32.96500015258789,18032000.0,-0.010636635377762271,2.301870632013071,1.3225742939764966,39.322251512709535,47.955703021124954,0.406589070376441,0.9532587824694474,-0.6729882268847298,-3.4041254811216426,24.4171921647917,0.875,0.26912227883563844,-0.8569995880126982,-2.159824160739795,0.4458249847143989,-1.5084118743762502,-0.20558730164914607,1.9449996948242188,17.234001798590345,-15.40525517284382,0.651412286363549,4,0.7700004577636719,0.08999919891357422,-1.3900003433227468,-2.7525005340576136,1.0849990844726634,2,0.02242357657481797,-1.3090880086558812,32.904998779296875,-1.5957405363288582,33.075000762939446,1.595059143988621,33.490001678466804,0.02242357657481797
3119,2004-04-29,32.205001831054695,33.115001678466804,31.63500022888184,32.419998168945305,18842600.0,-0.010750989735528904,-1.1845047226249799,0.5243815070850704,40.2750582447775,45.64849944037883,0.7027209269986301,1.2956529442853295,-0.2434126259492686,-2.962904542697018,23.572254407332373,1.4800014495849645,0.04506674319367221,-1.1599981307983356,-2.5670328718686406,0.24703661027196944,-1.863515501333488,-0.45648076026318307,2.2479981994628844,23.651538978404457,-8.373761508030373,0.7035173705351532,4,0.8624982833862234,0.4649972915649343,-0.9875020980834961,-1.9825019836425817,2.134998321533196,3,0.0371060278491242,2.301870632013071,32.55500030517578,-1.3090880086558812,32.904998779296875,-1.5957405363288582,33.075000762939446,0.0371060278491242
3120,2004-04-30,31.229999542236328,32.290000915527344,31.03499984741211,32.0,23144000.0,-0.03027487139833629,-1.1637952296546712,3.5814584811925716,32.66419809348427,43.26555245464455,1.6646588575036532,2.2343905278482836,0.8058300125986975,-1.9044570386299426,22.909347717597257,1.2550010681152344,-0.21324751172517153,-2.039250373840332,-3.7394214306764084,-0.3390793170042521,-2.889335902258374,-1.1891648454222903,3.1102804962158217,7.79998779296875,-20.54332973193881,0.8500855284180393,4,1.5375003814697266,1.552499771118164,0.0012502670288156992,-1.0074996948242152,3.444999694824226,4,0.07380724748517631,-1.1845047226249799,32.205001831054695,2.301870632013071,32.55500030517578,-1.3090880086558812,32.904998779296875,0.07380724748517631
3121,2004-05-03,31.989999771118164,32.080001831054695,31.170000076293945,31.274999618530273,16179000.0,0.02433558245346723,1.0335137669422731,-0.928571074703618,40.64894949401746,42.681272782197105,0.7823498435133729,1.3776612220795315,0.12059950191997615,-2.573669819768149,21.431948164440918,0.9100017547607493,-0.3566535621089386,-1.1730000495910673,-2.9156940283050545,0.5696939291229199,-2.044347038948061,-0.3016530602340737,2.1519634558715808,40.04195370217842,9.738592228886919,0.8713469893569942,5,0.7775001525878906,0.7924995422363281,-0.7587499618530202,-1.7674999237060511,2.239999771118164,0,0.06361368456770111,-1.1637952296546712,31.229999542236328,-1.1845047226249799,32.205001831054695,2.301870632013071,32.55500030517578,0.06361368456770111
3122,2004-05-04,32.325000762939446,32.935001373291016,31.75,31.84499931335449,18688400.0,0.010472053586062735,-2.5373171294122416,0.6713305554518099,42.283427653974464,41.99336919211156,0.5191919427436247,0.9105628742872867,-0.18303787207512556,-2.8087864486094034,19.243400875515455,1.1850013732910156,-0.4529298903141239,-0.7244990348815961,-2.3673229994841947,0.918324929720999,-1.5459110171828954,0.09691294741970324,1.6305446612756427,62.01922018853335,30.851625350321065,0.8214119823012983,5,0.44249916076660867,0.5374984741211009,-1.0937509536743022,-2.102500915527333,2.6049995422363352,1,0.05150814775652779,1.0335137669422731,31.989999771118164,-1.1637952296546712,31.229999542236328,-1.1845047226249799,32.205001831054695,0.05150814775652779
3123,2004-05-05,32.505001068115234,32.72499847412109,31.940000534057614,32.189998626708984,14232800.0,0.005568454785070287,1.0794723067129108,0.6562531043992117,46.876896939727274,41.12025193272203,0.30634954063716435,0.6330685745386759,-0.30717571814834344,-2.889316571046681,17.060488699704802,0.784997940063473,-0.5494218219598892,-0.4619988441467271,-2.0353199372793966,1.1113222489859425,-1.2486593907130654,0.32466170241961123,1.2753116214916744,70.67307339617773,35.64538276933581,0.7866605465663353,5,0.03499794006347656,0.3574981689453125,-0.8050012588500977,-2.1300010681152344,1.854999542236321,2,0.04045527098902002,-2.5373171294122416,32.325000762939446,1.0335137669422731,31.989999771118164,-1.1637952296546712,31.229999542236328,0.04045527098902002
3124,2004-05-06,31.95499992370605,32.314998626708984,31.614999771118164,32.165000915527344,14648200.0,-0.016920508424431047,1.74511285225424,-0.6666646483239795,47.10541982495155,41.23954944802218,0.6092351483351415,1.0585604245558393,0.27732962635625213,-2.2531307962705043,14.757786141090868,0.8900012969970703,-0.5148371844581661,-0.8985000610351612,-2.416240793294808,0.6192406712244889,-1.657370427164988,-0.1396296949053344,1.6605939953691724,48.42101776041293,8.929176211580021,0.7588703661298247,5,0.32999992370605824,0.9074993133544957,-0.2550001144409144,-1.5799999237060511,2.745000839233395,3,0.05273038554108589,1.0794723067129108,32.505001068115234,-2.5373171294122416,32.325000762939446,1.0335137669422731,31.989999771118164,0.05273038554108589
3125,2004-05-07,31.625,32.22999954223633,31.60000038146973,31.795000076293945,16511800.0,-0.010327020012327992,-4.7272829733925565,0.809520349497266,39.11343828146607,41.111167555083746,0.7228823794879276,1.2921740844787735,0.6125978251996642,-1.8448560910889569,13.263908892079826,0.629999160766598,-0.5640585618084941,-1.1252500534057646,-2.6837967237496585,0.4332966169381294,-1.904523388577715,-0.3459767182338176,1.8357582747754364,25.77901356107672,-11.53070473102699,0.7792733351719471,5,0.6024990081787109,1.2374992370605469,0.3775005340576172,-0.9799995422363317,2.75,4,0.08584980719645507,1.74511285225424,31.95499992370605,1.0794723067129108,32.505001068115234,-2.5373171294122416,32.325000762939446,0.08584980719645507
3126,2004-05-10,31.815000534057614,31.97500038146973,31.1299991607666,31.21999931335449,22989800.0,0.006007922025537127,-1.1806440180742754,-3.5000056098464025,47.05015060457035,41.704421183297605,0.37476545424468455,0.9737073733827266,0.44001458527961645,-1.9472576122009109,11.880001802835821,0.8450012207031286,-0.7607977232129102,-0.8219994544982931,-2.3008334202543814,0.6568345112577951,-1.5614164373763337,-0.08258247162024901,1.5002122350760239,37.950168068381075,-3.5559007830112392,0.7394169828780439,5,0.2600002288818395,1.0474987030029332,0.2274999618530309,-1.1700000762939453,2.3099994659423864,0,0.08989466148024561,-4.7272829733925565,31.625,1.74511285225424,31.95499992370605,1.0794723067129108,32.505001068115234,0.08989466148024561
3127,2004-05-11,32.360000610351555,32.595001220703125,31.93000030517578,32.0,19378200.0,0.017130286567511588,-1.660003662109375,0.6050418013027525,45.77041294368887,42.420883564517524,-0.28571898097300163,0.35101197599190215,-0.07539569245309252,-2.398364813136535,10.536140391097222,0.7800006866455114,-0.8378678196991842,-0.21624937057495686,-1.631287696337722,1.1987889551878084,-0.9237685334563395,0.49126979230642576,0.8183993834787913,77.1161115422743,34.52324927741246,0.7075191628813828,5,-0.28499984741210227,0.5024986267089915,0.019999504089362574,-1.37750053405761,0.8849983215332173,1,0.05778735774456645,-1.1806440180742754,31.815000534057614,-4.7272829733925565,31.625,1.74511285225424,31.95499992370605,0.05778735774456645
3128,2004-05-12,31.95000076293945,32.380001068115234,31.165000915527344,32.279998779296875,34909800.0,-0.012669957962885614,3.584883796252978,-0.9166596024244759,33.444283224351025,41.661908562247916,0.03289601813576226,0.659352322095824,0.37196785488061934,-1.8921507107668951,9.760113171330161,1.2150001525878906,-0.847215223409421,-0.5402493476867711,-1.8826013590494632,0.8021026636759174,-1.2114253533681172,0.13092665799457492,1.0997952221058007,55.972726905815925,16.880441064062772,0.6711760056813443,5,0.03499984741211293,0.9124984741210973,0.6624984741210973,-0.7475013732910156,0.7949981689453232,2,0.0932707189695281,-1.660003662109375,32.360000610351555,-1.1806440180742754,31.815000534057614,-4.7272829733925565,31.625,0.0932707189695281
3129,2004-05-13,32.235000610351555,32.275001525878906,31.65500068664551,31.739999771118164,19302000.0,0.00892018280458684,1.1565146433937652,-1.5000115597581323,39.26432859754345,42.39525639603228,-0.2764753330102714,0.3294162120804458,0.13244352920712998,-2.095546776294956,9.471835786473465,0.6200008392333949,-0.8599387410503567,-0.21599950790405842,-1.5388968879016502,1.1068978720935334,-0.8774481979028579,0.4454491820947375,0.6939076064357081,75.42661405082475,36.97413209716002,0.6614486899987965,5,-0.2025003433227468,0.6274986267089915,0.4337487220764231,-1.0325012207031214,1.7399978637695312,3,0.06592213307784478,3.584883796252978,31.95000076293945,-1.660003662109375,32.360000610351555,-1.1806440180742754,31.815000534057614,0.06592213307784478
3130,2004-05-14,31.82500076293945,32.595001220703125,31.774999618530273,32.31999969482422,16332600.0,-0.012719089177880893,-1.7563022516284557,-0.9999961467769931,39.297952475697635,42.24514561621896,0.25345479924161296,0.7291510058193218,0.5710358908744446,-1.6019062038455267,9.554861857634128,0.8200016021728516,-0.8347306798377971,-0.5957493782043493,-1.9480111092486574,0.7565123528399553,-1.2718802437265033,0.08038148731780481,0.9902729516853022,47.44031569504834,8.679577294276122,0.6761308655221525,5,0.20749950408935902,1.0374984741210973,0.8437485694885289,-0.6225013732910156,2.1249999999999964,4,0.09033778259474423,1.1565146433937652,32.235000610351555,3.584883796252978,31.95000076293945,-1.660003662109375,32.360000610351555,0.09033778259474423
3131,2004-05-17,31.28000068664551,31.57999992370605,30.899999618530273,31.09000015258789,17518200.0,-0.017124903793516832,-1.3859592765480309,-0.3838402909965288,36.926809701910486,41.64996584376741,0.7679033983710717,1.17573284271759,1.1177691881697989,-0.9853253846766314,9.823419625136754,0.9250011444091761,-0.8105913986184987,-1.0399995803832986,-2.4180145493695058,0.3380153886029085,-1.7290070648764022,-0.3509920958901951,1.428456595946482,22.418920880553035,-18.159494683438933,0.6890074844931029,5,0.5324983596801687,1.4199991226196254,1.5712485313415492,-0.03250122070312855,3.0599994659423793,0,0.09894498866414181,-1.7563022516284557,31.82500076293945,1.1565146433937652,32.235000610351555,3.584883796252978,31.95000076293945,0.09894498866414181
3132,2004-05-18,32.009998321533196,32.10499954223633,31.524999618530273,31.59000015258789,13609600.0,0.023337519784625282,-1.1090935573141991,2.2105104652912932,45.86806760602477,41.53787369557824,-0.012825046531489193,0.4528050723296744,0.4022141100193082,-1.6489098173087626,10.076787281340925,0.8249988555908168,-0.6057971207680879,-0.2997518539428796,-1.6840905601928995,1.0845868523071438,-0.9919212070678896,0.3924174991821303,0.585002899169929,65.48658724451919,21.048311182412263,0.6921693531250116,5,-0.2624979019164968,0.6900014877319407,1.1050009727478098,-0.7624988555908132,2.5300025939941477,1,0.06607315805587022,-1.3859592765480309,31.28000068664551,-1.7563022516284557,31.82500076293945,1.1565146433937652,32.235000610351555,0.06607315805587022
3133,2004-05-19,31.78000068664551,32.674999237060554,31.72500038146973,32.35499954223633,22675600.0,-0.007185181098024795,-1.7737214489178617,-1.3690508628519675,46.718138074358556,41.4948423899568,0.11568127222229663,0.6250653619311599,0.6421840011771884,-1.3477333322438199,10.117443197437195,0.9499988555908239,-0.533734462278602,-0.4727496147155712,-1.8451176832748324,0.8996184538436864,-1.1589336489951982,0.2134344195640594,-0.8800010681152379,49.577535619071774,2.4061966803701154,0.6861840342796293,5,0.007498741149902344,0.9199991226196254,1.3487486839294398,-0.5325012207031286,2.554998397827145,2,0.04609811874091241,-1.1090935573141991,32.009998321533196,-1.3859592765480309,31.28000068664551,-1.7563022516284557,31.82500076293945,0.04609811874091241
3134,2004-05-20,32.09999847412109,32.39500045776367,31.86000061035156,31.88500022888184,14425400.0,0.010069156090674491,-3.0377730593442163,-0.3739107359063079,57.47422291874363,43.53492957187653,-0.20292522187927986,0.16880625547569394,0.34011221867928754,-1.5954857444383457,8.865108822674742,0.6149997711181605,-0.49282165162693303,-0.06075181961060139,-1.180278809047131,1.0587751698259318,-0.6205153143288697,0.4990116751076634,-1.1644988632202065,67.60558385834615,14.815643593188547,0.5597634947182664,5,-0.31249904632567294,0.6000013351440501,1.0475010871887278,-0.8524990081787038,3.6750030517578196,3,0.020093473159622732,-1.7737214489178617,31.78000068664551,-1.1090935573141991,32.009998321533196,-1.3859592765480309,31.28000068664551,0.020093473159622732
3135,2004-05-21,32.700000762939446,32.700000762939446,32.240001678466804,32.375,15289000.0,0.018691660976310587,1.8307569515358886,1.5116437930820763,56.272095850032464,44.55959015470566,-0.7089567981316733,-0.5200803017863151,-0.2068977589319374,-2.1333108300337145,7.592124390129993,0.6000022888183594,-0.5037150992705506,0.5787505149841223,-0.38872530903139335,1.5462263389996345,0.09501260297636804,1.0624884269918802,-1.7297111595153716,100.0,43.71393843998867,0.48373791200775684,5,-0.9000005722045863,-9.536743093008226e-07,0.48874902725220437,-1.4525012969970632,3.790000915527351,4,0.038990754783916115,-3.0377730593442163,32.09999847412109,-1.7737214489178617,31.78000068664551,-1.1090935573141991,32.009998321533196,0.038990754783916115
3136,2004-05-24,32.775001525878906,33.125,32.68000030517578,32.790000915527344,16478400.0,0.0022936012596201927,-3.3414216598436917,-0.04615185980727122,54.16667549698825,45.49250821618337,-0.7079043941572536,-0.6521444113173516,-0.24692964672127005,-2.1415542669698624,6.910599664391544,0.44499969482421875,-0.4737232415486048,0.6687512397766113,-0.24423065249799691,1.5817331320512196,0.21226029363931076,1.1252421859139154,-1.735523476074217,78.12510058281407,21.63213934477531,0.4564909461373037,5,-0.7625017166137695,-0.07500171661376953,0.31499814987182617,-1.5275020599365234,3.25,0,0.0358504708575762,1.8307569515358886,32.700000762939446,-3.0377730593442163,32.09999847412109,-1.7737214489178617,31.78000068664551,0.0358504708575762
3137,2004-05-25,33.450000762939446,33.549999237060554,32.56999969482422,32.77000045776367,23334800.0,0.020594941438143444,1.2272786384955976,-45.33519837232913,58.015269151473674,48.22261776364143,-1.3544634204734294,-1.3536208191895227,-0.8751716716616613,-2.7416007422807134,6.546297837238671,0.9799995422363352,-0.3210944065513317,1.316500377655025,0.2790834919835987,2.3539172633264513,0.7977919348193083,1.8352088204907382,-2.285391396123039,94.52062811903876,38.17637657460638,0.518708442835714,5,-1.2250013351440359,-0.7500009536743093,-0.3775010108947683,-2.202501296997063,2.684997558593757,1,0.02660685708068833,-3.3414216598436917,32.775001525878906,1.8307569515358886,32.700000762939446,-3.0377730593442163,32.09999847412109,0.02660685708068833
3138,2004-05-26,33.28499984741211,33.47499847412109,33.084999084472656,33.360000610351555,14734400.0,-0.0049327626835258265,1.5574024739535202,-0.11029519011768528,62.06897267920366,50.75646710604813,-1.095367768498953,-1.1922535131772563,-0.6854826356103771,-2.4993706830213682,7.03284724392699,0.3899993896484304,-0.2552747850746755,1.114999485015872,-0.03058741462076142,2.260586384652502,0.5422060351975588,1.6877929348341887,-1.9295592909761723,84.3195500007897,25.858833274006514,0.5727934498183154,5,-1.0600004196166992,-0.5850000381469727,-0.2487502098083496,-2.0375003814697266,2.0050010681152344,2,0.037704704036908954,1.2272786384955976,33.450000762939446,-3.3414216598436917,32.775001525878906,1.8307569515358886,32.700000762939446,0.037704704036908954
3139,2004-05-27,33.400001525878906,33.61999893188477,33.139999389648445,33.5,16638200.0,0.003455060207120164,1.8235571313166399,1.3332994252582515,66.76111557780277,53.807929672948696,-1.1485137524907216,-1.2786980277629993,-0.7834610991105109,-2.544711890641235,7.488417438094415,0.4799995422363281,-0.21205981612936142,1.1702511787414522,-0.10080564907168821,2.4413080065545927,0.534722764834882,1.8057795926480225,-1.8689962749929983,84.05812725634212,20.576764174222745,0.6355284139065704,5,-1.1400022506713867,-0.7000017166137695,-0.3637518882751465,-1.862502098083496,2.3400001525878906,3,0.027993937601149543,1.5574024739535202,33.28499984741211,1.2272786384955976,33.450000762939446,-3.3414216598436917,32.775001525878906,0.027993937601149543
3140,2004-05-28,33.53499984741211,33.625,33.169998168945305,33.415000915527344,9817200.0,0.004041865729515148,2.0333532545808746,-1.2000076295109483,66.41221985340363,57.084086356447926,-1.134773488293206,-1.2987447351078316,-0.9012896270690902,-2.6044060634927213,7.318074096856164,0.4550018310546946,-0.03854909214346236,1.1899994850158677,-0.1168693481311891,2.496868318162928,0.5365650684423358,1.8434339015893961,-1.795095228426316,91.46918231716577,23.73555515493426,0.6534344165735295,5,-0.9600000381469727,-1.0625009536743164,-0.5462498664855957,-1.9400005340576172,1.7900009155273438,4,0.06679593525149996,1.8235571313166399,33.400001525878906,1.5574024739535202,33.28499984741211,1.2272786384955976,33.450000762939446,0.06679593525149996
3141,2004-06-01,34.025001525878906,34.05500030517578,33.22499847412109,33.240001678466804,16232400.0,0.014611649938761184,-1.0367986744613649,6.541723622723023,66.0559469576582,59.32718406218497,-1.3348189453882569,-1.7164768913284547,-1.3604977145626123,-3.0277046138584076,7.294938942037185,0.8300018310546946,0.09108516060778982,1.5782510757446317,0.08427220737479502,3.0722299441144685,0.8312616415597134,2.32524050992955,-2.058885461171407,97.97988101232006,30.13460711788487,0.7469894341849177,6,-1.1350011825561523,-1.547501564025879,-1.0362515449523926,-2.4275026321411133,1.2549972534179688,1,0.07244673158098314,2.0333532545808746,33.53499984741211,1.8235571313166399,33.400001525878906,1.5574024739535202,33.28499984741211,0.07244673158098314
3142,2004-06-02,33.990001678466804,34.154998779296875,33.59000015258789,34.080001831054695,15521200.0,-0.0010286508697282537,3.7084386374837877,-0.11464989819372938,71.20584148616277,62.048039996829885,-1.1056946937381795,-1.634126158664543,-1.2614322234947153,-2.950995599123047,8.27410329582936,0.5649986267089844,0.26289881589271147,1.4600011825561623,-0.1834906742360829,3.1034930393484075,0.6382552541600433,2.281747110952285,-1.7314418200937425,84.57970580475941,14.603390142846251,0.8217459283961219,6,-0.9825019836425852,-1.4625024795532298,-1.0012516975402903,-2.327502250671394,0.7349967956542827,2,0.05987054271613368,-1.0367986744613649,34.025001525878906,2.0333532545808746,33.53499984741211,1.8235571313166399,33.400001525878906,0.05987054271613368
3143,2004-06-03,33.81999969482422,34.255001068115234,33.654998779296875,33.759998321533196,13403200.0,-0.005001529133500604,-3.4444538634340693,-0.6666807951511831,66.87965055908296,63.09308751242314,-0.6882658389813017,-1.4340826986977788,-1.0164134680383654,-2.740009236835995,9.34218480431188,0.6000022888183594,0.5135379203307409,1.2242492675781236,-0.5173212842527661,2.9658198194090133,0.3534639916626787,2.0950345434935684,-1.2580096091033468,60.986482649140505,-7.957525674111501,0.8707852759154446,6,-0.5724983215332031,-1.2424993515014648,-0.8312497138977051,-2.1575002670288086,1.3149986267089773,3,0.06845058094613976,3.7084386374837877,33.990001678466804,-1.0367986744613649,34.025001525878906,2.0333532545808746,33.53499984741211,0.06845058094613976
3144,2004-06-04,33.639999389648445,34.459999084472656,33.625,34.19499969482422,18909000.0,-0.005322303571851372,-1.8547021923132099,-9.249793375292828,70.32473196733322,64.65449152545655,-0.29820277423871033,-1.1819743913066247,-0.7719350653170309,-2.528596759259681,10.259125919367708,0.8349990844726562,0.6565231273884748,0.9599989891052303,-0.8137871171450897,2.7337850953555503,0.07310593598006676,1.8468920422303903,-0.7732673270965904,36.43417729754116,-33.77459254813977,0.8868930531251605,6,-0.1250000000000071,-0.9600000381469798,-0.6549992561340403,-1.9774999618530344,1.1749992370605398,4,0.049048797735312455,-3.4444538634340693,33.81999969482422,3.7084386374837877,33.990001678466804,-1.0367986744613649,34.025001525878906,0.049048797735312455
3145,2004-06-07,34.34000015258789,34.375,33.525001525878906,33.759998321533196,16008000.0,0.020808584293697807,1.6153737807669284,-1.0450477696061846,83.1168713212849,67.8711799503784,-0.8281990449466434,-1.758293785237015,-1.4094387092254976,-3.1876066414159574,11.146686845922307,0.8499984741210938,0.842889710511507,1.524249744415286,-0.32359500334476365,3.3720944921753357,0.6003273705352612,2.448172118295311,-1.1546146856518789,90.28349209879293,13.450078313769595,0.9239223738800246,6,-0.8250007629394531,-1.6600008010864258,-1.4712505340576172,-2.5000009536743164,0.09999847412109375,0,0.04076882701392193,-1.8547021923132099,33.639999389648445,-3.4444538634340693,33.81999969482422,3.7084386374837877,33.990001678466804,0.04076882701392193
3146,2004-06-08,34.674999237060554,34.77000045776367,34.029998779296875,34.169998168945305,15837800.0,0.009755360599420948,1.129490479771229,0.8706887479940155,81.53845528770971,70.48486729884908,-0.9670343915740105,-1.9689943229191087,-1.6580614090503474,-3.4845997049127675,11.680022382522342,0.7400016784667969,0.9511524860134557,1.7162488937377987,-0.2447038700877613,3.6772016575633586,0.7357725118250187,2.6967252756505786,-1.2346910466172147,92.3693733167065,13.518178472346861,0.9804763819127799,6,-0.7474994659423899,-1.8399991989135813,-1.8999996185302805,-2.807499885559089,-0.5349998474121094,1,0.018745538289274943,1.6153737807669284,34.34000015258789,-1.8547021923132099,33.639999389648445,-3.4444538634340693,33.81999969482422,0.018745538289274943
3147,2004-06-09,34.22999954223633,34.720001220703125,34.14500045776367,34.439998626708984,10728600.0,-0.0128334449780928,-2.0263416788804784,-0.4158388917005843,77.59005017954412,72.20943146555358,-0.44673529053952166,-1.451115294084424,-1.19213340598359,-3.0022788973780052,13.043729354979055,0.5750007629394531,1.0269913682860832,1.1777492523193374,-0.8404872502807024,3.195985754919377,0.16863100101932105,2.1868675036193537,-0.7049980163574219,56.62639527651216,-24.85667319050234,1.0091182513000199,6,-0.27499961853027344,-1.3949995040893555,-1.4549999237060547,-2.3625001907348633,-0.14500045776367188,2,0.030674824747366936,1.129490479771229,34.674999237060554,1.6153737807669284,34.34000015258789,-1.8547021923132099,33.639999389648445,0.030674824747366936
3148,2004-06-10,34.93000030517578,34.93000030517578,34.310001373291016,34.5,13420600.0,0.02044992031261117,1.8837139156508933,-2.0476294277929155,79.35682085828986,73.6089542744966,-0.9933108242231938,-2.0199804815589246,-1.862156745137078,-3.658513292421663,13.72355164545219,0.7000007629394531,1.1424338538260486,1.7287500381469698,-0.38461816368903357,3.8421182399829767,0.6720659372289646,2.785434139064975,-1.155998992919919,100.0,16.06912183381874,1.0566841009180032,6,-0.8800010681152344,-2.015000343322754,-2.1150007247924805,-3.0625009536743164,-0.16500091552733664,3,-0.005868932987793785,-2.0263416788804784,34.22999954223633,1.129490479771229,34.674999237060554,1.6153737807669284,34.34000015258789,-0.005868932987793785
3149,2004-06-14,34.360000610351555,34.845001220703125,34.25,34.529998779296875,20986800.0,-0.01631834210833849,-2.051293086583982,-0.3953442983623593,67.32774747525427,73.71067956581332,-0.30487546383940867,-1.3519327478142031,-1.2796294504746655,-3.041310424709472,14.398279090926922,0.6800003051757812,1.1725374688898356,1.0525003433227482,-1.0699772160476257,3.174977902693122,-0.008738436362442314,2.1137391230079388,-0.35479949951170653,59.43059145507019,-21.539535388812162,1.0612387796851872,6,-0.2825012207031179,-1.445000648498528,-1.6587514877319265,-1.8600015640258718,-0.5200004577636648,0,0.022555229843277624,1.8837139156508933,34.93000030517578,-2.0263416788804784,34.22999954223633,1.129490479771229,34.674999237060554,0.022555229843277624
3150,2004-06-15,34.700000762939446,34.915000915527344,34.389999389648445,34.595001220703125,16933000.0,0.009895231273234106,-1.0388281915484898,-0.6176510187594693,69.04053084242479,74.04229999745407,-0.5165636136081204,-1.544699029986056,-1.6028928797752897,-3.3307729061220996,15.551997924412515,0.5550003051757884,1.2058295089669713,1.2487504959106346,-0.8401322981172541,3.3376332899385233,0.2043090988966938,2.2931918929245754,-0.5098398132324107,74.4445386343399,-6.6010334452113995,1.0444413970139441,6,-0.47249984741210227,-1.7850008010864187,-2.126251220703118,-2.2000017166137624,1.549999237060554,1,0.0033140594017611047,-2.051293086583982,34.360000610351555,1.8837139156508933,34.93000030517578,-2.0263416788804784,34.22999954223633,0.0033140594017611047
3151,2004-06-16,34.375,34.709999084472656,34.375,34.575000762939446,12266000.0,-0.009366016017110734,-2.349978065574396,-1.904777475022768,59.82994821585089,72.7783118563083,-0.15275870321770668,-1.0286810147703704,-1.2958576786500373,-2.943358534948313,15.86394096460201,0.33499908447265625,1.2016037710088696,0.7689997673034696,-1.0883518614239875,2.626351396030927,-0.15967604706025895,1.6976755816671982,-0.125,29.29931043866597,-47.9745842865392,0.9286758143637285,6,-0.14749908447265625,-1.4600000381469727,-1.830000877380371,-1.8100004196166992,1.0750007629394531,2,0.0018908691406249734,-1.0388281915484898,34.700000762939446,-2.051293086583982,34.360000610351555,1.8837139156508933,34.93000030517578,0.0018908691406249734
3152,2004-06-17,34.125,34.34999847412109,33.924999237060554,34.345001220703125,11721400.0,-0.0072727272727273196,2.6957141909375424,1.100001907341396,58.76826015731828,71.87704625611222,0.1323194375124146,-0.6451851123416787,-1.0825728606430758,-2.6303279834186455,16.52183286553032,0.450000762939446,1.1891272275415332,0.4132496833801298,-1.2964633518534754,2.122962718613735,-0.4416068342366728,1.2681062009969324,0.8050003051757812,19.90055227647929,-54.148896556158974,0.854856517616801,6,0.10250091552734375,-1.2100000381469727,-1.65625,-1.4800004959106445,1.125,3,0.00043954255380063145,-2.349978065574396,34.375,-1.0388281915484898,34.700000762939446,-2.051293086583982,34.360000610351555,0.00043954255380063145
3153,2004-06-18,33.24499893188477,34.084999084472656,33.05500030517578,34.0,27809800.0,-0.02578757708762569,1.2270262245188321,3.43180399500621,48.60483817249018,69.46372472335189,1.0305527522364883,0.3691224810604652,-0.23608488734557653,-1.7039086651302782,17.347646098839174,1.0699996948242188,1.122164095162475,-0.5400012969970618,-2.009960328137211,0.9299577341430876,-1.2749808125671365,0.1949782185730129,1.6649013519287053,10.214976578587223,-59.983803957986794,0.7349795155700738,6,0.7475013732910085,-0.3299989700317454,-0.7762489318847727,-0.5999994277954173,1.970001220703118,4,0.025266962838800255,2.6957141909375424,34.125,-2.349978065574396,34.375,-1.0388281915484898,34.700000762939446,0.025266962838800255
3154,2004-06-21,32.74499893188477,33.540000915527344,32.365001678466804,33.255001068115234,22149200.0,-0.01503985610059555,1.1759208239731993,0.6754985625432596,43.32770150538637,65.04270585491871,1.5536262381006196,0.9696356308573044,0.22164436209671834,-1.1491487996608356,18.47026660173087,1.1749992370605398,1.0175769408760402,-1.0722513198852468,-2.408804103612866,0.2643014638423722,-1.7405277117490598,-0.40397492802143375,2.0907053527831962,14.901857533730203,-50.433245753064035,0.6682763918638098,6,0.9025020599365163,0.1700010299682546,-0.32124900817871804,-0.09999942779541726,2.2849998474121023,0,0.061688823443409424,1.2270262245188321,33.24499893188477,2.6957141909375424,34.125,-2.349978065574396,34.375,0.061688823443409424
3155,2004-06-22,33.97499847412109,34.139999389648445,32.889999389648445,32.90999984741211,26161400.0,0.03756297396115138,-1.2624443761673096,-2.088223854473664,49.624601919948624,61.49672214738971,0.29771414846173627,-0.16859040926023994,-1.0199574769902924,-2.312369049115084,19.234792967635816,1.3950004577636719,0.9805877838136539,0.09399833679198366,-1.1355185136063994,1.3235151871903668,-0.5207600884072079,0.7087567619911752,0.7124636541748117,68.65665571871702,7.1431083847551164,0.6147584251991931,6,-0.3274974822997976,-1.0599985122680593,-1.527498722076409,-1.3299989700317312,1.0250015258789134,1,-0.003973460709233767,1.1759208239731993,32.74499893188477,1.2270262245188321,33.24499893188477,2.6957141909375424,34.125,-0.003973460709233767
3156,2004-06-23,33.950000762939446,34.009998321533196,33.470001220703125,33.985000610351555,17106800.0,-0.000735767838243806,11.70652125129017,-0.032863748867230674,49.69924130564714,58.39774338362337,0.2336237545363602,-0.05381010440544998,-1.019664645004731,-2.227883348272119,19.585911805888845,0.539997100830071,0.9434328219799681,0.010250663757318534,-1.1035978096531593,1.1240991371677964,-0.546673572947924,0.567174900462561,0.5981137383667061,79.84894927501402,20.37517156539616,0.5569242367052396,6,-0.30249977111815696,-1.0350008010864187,-1.5025010108947683,-1.3050012588500906,0.6549987792968821,2,0.06774666230851123,-1.2624443761673096,33.97499847412109,1.1759208239731993,32.74499893188477,1.2270262245188321,33.24499893188477,0.06774666230851123
3157,2004-06-24,34.34000015258789,34.834999084472656,32.505001068115234,33.845001220703125,24476000.0,0.011487463354468597,2.138051237788447,-14.142888283378747,53.78457451681883,55.556382679015485,-0.15548168352643188,-0.3939102416741349,-1.4140662633703727,-2.5640654091440034,19.92951792200494,2.329998016357422,0.7837252911212147,0.35575008392333984,-0.7467703061864199,1.4582704740330996,-0.19551011113154004,0.9070102789782197,-1.9749984741210866,79.95953636707614,19.82295575287599,0.5512601950548797,6,-0.6999988555908203,-1.1125001907348633,-2.0837507247924805,-1.6950006484985352,1.6899986267089915,3,0.03232383824750551,11.70652125129017,33.950000762939446,-1.2624443761673096,33.97499847412109,1.1759208239731993,32.74499893188477,0.03232383824750551
3158,2004-06-25,34.540000915527344,35.029998779296875,34.075000762939446,34.34000015258789,16388000.0,0.005824134014291271,-1.6164345622239906,0.40404281717927576,56.53121629612236,54.356768103556384,-0.46558263134024713,-0.5218228225167962,-1.6192985119869405,-2.7001567374879762,20.195397240160442,0.954998016357429,0.6202544813029647,0.4930007934570284,-0.584523171176258,1.5705247580903148,-0.045761188859614776,1.0317627757736716,-2.125599288940421,81.61356859949638,17.715453480878935,0.5387619823166434,6,-0.8425006866455078,-1.162501335144043,-2.316250801086426,-1.8950014114379883,0.9449996948242188,4,0.020555850192623515,2.138051237788447,34.34000015258789,11.70652125129017,33.950000762939446,-1.2624443761673096,33.97499847412109,0.020555850192623515
3159,2004-06-28,34.334999084472656,34.84999847412109,34.205001831054695,34.705001831054695,16823800.0,-0.005935200510157723,-1.0476173175900707,-1.8500066756947846,49.96089861018569,52.23680896664093,-0.29558404505721825,-0.25632360115039887,-1.4010635927712727,-2.4308306754311246,20.326657071438632,0.644996643066392,0.4914582861679335,0.24124908447265625,-0.7985535481505011,1.2810517170958136,-0.27865223183891885,0.7611504007842314,-1.8299980163574219,72.47523466074847,11.422508630167997,0.5199013163115772,6,-0.6374988555908203,-0.8899993896484375,-2.091249465942383,-1.6899995803833008,1.3100013732910156,0,0.02562985558701225,-1.6164345622239906,34.540000915527344,2.138051237788447,34.34000015258789,11.70652125129017,33.950000762939446,0.02562985558701225
3160,2004-06-29,35.775001525878906,35.95000076293945,34.209999084472656,34.330001831054695,34730600.0,0.04193978388825603,-1.065277532521043,-3.9053755902426013,57.33334486219027,51.95940859401197,-1.751220988183256,-1.6020439469600731,-2.791806775856628,-3.789099562601848,20.336853009453645,1.7400016784667969,0.31454926786287274,1.569251441955565,0.32116450338252633,2.8173383805286036,0.9452079726690457,2.1932949112420843,-3.169000549316408,94.92019586174517,36.26614576550131,0.6240434692865198,6,-1.6175003051757812,-1.6800003051757812,-3.531251907348633,-3.130002021789551,-0.9000015258789062,1,-0.02082467406865407,-1.0476173175900707,34.334999084472656,-1.6164345622239906,34.540000915527344,2.138051237788447,34.34000015258789,-0.02082467406865407
3161,2004-06-30,36.4900016784668,36.665000915527344,35.86000061035156,35.93000030517578,26640000.0,0.019986027172372633,-1.2999983651315252,0.3875442848167116,64.54312029300003,52.60105972019883,-2.3855207842920265,-2.237628138411395,-3.4761094195669386,-4.421130984457399,20.158190509346873,0.8899993896484375,0.266835686781036,2.161001586914061,0.5530935771108005,3.7689095967173216,1.3570475820124344,2.964955591815688,-3.6833607147216796,95.79328741635862,35.35916415673441,0.8039540049016289,6,-1.9750003814697266,-1.9750003814697266,-4.240001678466797,-3.8450021743774414,-2.7150001525878906,2,-0.04083314908001401,-1.065277532521043,35.775001525878906,-1.0476173175900707,34.334999084472656,-1.6164345622239906,34.540000915527344,-0.04083314908001401
3162,2004-07-01,36.025001525878906,36.75,35.8849983215332,36.70500183105469,24813200.0,-0.012743220915286901,1.246767401535794,-1.2142832814490365,57.26609614146218,53.56342171675127,-1.8133560607655923,-1.699487562051523,-2.950365293528783,-3.8816500902818163,19.89768554551148,0.8650016784667969,0.16572146894004192,1.5942514419555636,-0.17299074620464694,3.361493630115774,0.7106303478754583,2.477872536035669,-2.9096917659912123,72.89724557388044,16.74635705818691,0.8836210940801041,7,-1.4675006866455078,-1.4675006866455078,-3.6687517166137695,-3.380002021789551,-1.7000007629394602,3,-0.0394171248715286,-1.2999983651315252,36.4900016784668,-1.065277532521043,35.775001525878906,-1.0476173175900707,34.334999084472656,-0.0394171248715286
3163,2004-07-02,36.1349983215332,36.290000915527344,35.68000030517578,36.0,12986400.0,0.0030533460373423083,1.7415541554155416,-0.1985268543347283,62.54415208320199,55.69858289206412,-1.6430828271089268,-1.7150916089744825,-3.019815204638604,-3.911539090482897,19.42191521536934,0.6100006103515625,0.1536186533803061,1.588498306274417,-0.3087808317318874,3.4857774442807212,0.6398587372712612,2.5371378752775726,-2.6562195376342785,75.83488719280041,19.268595907017925,0.9486395690031525,7,-1.507497787475586,-1.5774974822998047,-3.6724987030029297,-3.4899988174438477,-1.2949981689453125,4,-0.0029057574958776256,1.246767401535794,36.025001525878906,-1.2999983651315252,36.4900016784668,-1.065277532521043,35.775001525878906,-0.0029057574958776256
3164,2004-07-06,35.290000915527344,36.290000915527344,35.025001525878906,35.900001525878906,23696800.0,-0.023384459533856372,-1.219298363025525,-4.518579219531492,53.891822605459105,56.1727185237875,-0.44601530595738126,-0.7801403545933425,-2.1761365631273435,-2.9979589641483315,18.417060873622454,1.2649993896484375,0.14864956596051826,0.6610008239746108,-1.2136695924418817,2.5356712403911033,-0.27633438423363543,1.598336032182857,-1.4841000100183095,42.51974180215846,-11.2982422880781,0.937335208208247,7,-0.6625003814697266,-0.7325000762939453,-2.8275012969970703,-2.6450014114379883,-1.0300025939941477,1,0.005525635867536183,1.7415541554155416,36.1349983215332,1.246767401535794,36.025001525878906,-1.2999983651315252,36.4900016784668,0.005525635867536183
3165,2004-07-07,35.7400016784668,35.939998626708984,35.45500183105469,35.4900016784668,14224600.0,0.012751508961889924,-2.0312328636482846,-0.4098356555019136,58.85789766310746,57.19034700794976,-0.6921031099043944,-1.1803983932671827,-2.607747266334677,-3.386362827188293,17.5329793831923,0.6499977111816406,0.29263231057180406,1.04100151062012,-0.8918802706190405,2.9738832918592806,0.07456062000053976,2.0074424012397003,-1.6396908635086689,41.44932087271505,-14.831056228041888,0.9664408906195794,7,-1.1125011444091797,-1.1825008392333984,-3.2600021362304688,-3.0950021743774414,-1.1500015258789062,2,-0.0026581202082137656,-1.219298363025525,35.290000915527344,1.7415541554155416,36.1349983215332,1.246767401535794,36.025001525878906,-0.0026581202082137656
3166,2004-07-08,35.32500076293945,36.0,35.09000015258789,35.6150016784668,15319400.0,-0.011611664690474255,-1.3947297093811173,-1.160003662109375,57.623894064824675,57.6169380688393,-0.06877994033026624,-0.7528006540590155,-2.165420708007275,-2.905485344376963,16.175936947297753,0.9099998474121094,0.5245379563100414,0.5935005187988267,-1.3594366757266698,2.5464377133243232,-0.3829680784639251,1.5699691160615785,-0.9597210294771372,17.39127550320877,-41.69434035473904,0.9764685972627494,7,0.08749961853027344,-0.7674999237060547,-2.8012514114379883,-2.6800012588500977,-0.7400016784667969,3,-0.01273887482577385,-2.0312328636482846,35.7400016784668,-1.219298363025525,35.290000915527344,1.7415541554155416,36.1349983215332,-0.01273887482577385
3167,2004-07-09,35.279998779296875,35.97999954223633,35.189998626708984,35.53499984741211,13768200.0,-0.0012739414768757618,-2.6321766506186806,0.8793112520059982,64.4633965284356,58.498291427985215,0.1381065834881312,-0.6588833392937943,-2.0875721024511904,-2.786774959275462,14.745558251917663,0.7900009155273438,0.6360034683833362,0.4959985733032255,-1.456627204115044,2.448624350721495,-0.48031431540590575,1.4723114620123567,-0.6762470191807921,20.157895371699457,-43.24609962345161,0.9763128887091344,7,0.19750213623046875,-0.7224979400634766,-2.5962486267089844,-2.6349992752075195,-0.3600006103515696,4,-0.042658653783773315,-1.3947297093811173,35.32500076293945,-2.0312328636482846,35.7400016784668,-1.219298363025525,35.290000915527344,-0.042658653783773315
3168,2004-07-12,34.72499847412109,35.139999389648445,34.450000762939446,35.06999969482422,18248400.0,-0.015731301711424006,1.8453515809343783,1.3529402964980008,63.96332510312854,60.054116593867754,0.8069699941284298,-0.12651522236421897,-1.4942138780152376,-2.175394703275252,13.315074379527147,0.829998016357429,0.7475339591248797,-0.04875164031982848,-2.000302395591021,1.902799114951364,-1.0245270179554282,0.9270237373157713,2.0250015258789134,14.94552654220521,-52.33845475618404,0.9757753776355962,7,0.7550010681152415,-0.1674976348876882,-1.9574990272521902,-2.079998970031731,0.2350006103515696,0,-0.011519013067192496,-2.6321766506186806,35.279998779296875,-1.3947297093811173,35.32500076293945,-2.0312328636482846,35.7400016784668,-0.011519013067192496
3169,2004-07-13,35.134998321533196,35.29999923706055,34.825000762939446,35.28499984741211,16039400.0,0.011807051560208448,4.277751875556388,0.43478549314463794,59.250396831915424,60.26712236828166,0.5837740380722423,-0.5011726023110796,-1.8490174917238775,-2.522146155973317,11.851029220966462,0.5750007629394602,0.8156116096047725,0.322498321533196,-1.6252342174801626,2.2702308605465547,-0.6513679479734833,1.2963645910398753,1.5690016937255962,44.193412629853384,-21.970259657704077,0.9738662695066775,7,0.46500205993653054,-0.5774974822997976,-2.2224974632263113,-2.4899988174438406,0.8850021362304759,1,-0.008396134425442958,1.8453515809343783,34.72499847412109,-2.6321766506186806,35.279998779296875,-1.3947297093811173,35.32500076293945,-0.008396134425442958
3170,2004-07-14,34.814998626708984,35.45000076293945,34.775001525878906,34.97499847412109,14245800.0,-0.009107719086700272,-4.625133120340788,1.066654798840246,56.58794776917289,59.38321431007864,0.8418009167661822,-0.1814171728010905,-1.4449699139808274,-2.137961170122338,10.158503332994876,0.6749992370605469,0.8450043564286318,-0.0032512664794950297,-1.9502642903127168,1.9437617573537267,-0.9767577783961059,0.9702552454371158,1.8439214035034226,23.54826086635544,-39.19542700359178,0.9735065119166096,7,0.7850017547607422,-0.25749778747558594,-1.7174992561340332,-2.169999122619629,0.6949996948242188,2,-0.0159414139614531,4.277751875556388,35.134998321533196,1.8453515809343783,34.72499847412109,-2.6321766506186806,35.279998779296875,-0.0159414139614531
3171,2004-07-15,34.439998626708984,35.095001220703125,34.040000915527344,34.830001831054695,18235600.0,-0.010771219726899872,1.2934739792597016,2.43752235176326,50.76334677503896,58.660686602698284,1.0006570061303606,0.20944014249982956,-1.0130475059640034,-1.705174849283111,8.685274847551414,1.0550003051757812,0.9445540890185669,-0.3815011978149414,-2.3256138195172156,1.5626114238873328,-1.3535575086660785,0.5905551130361957,2.1747430181579617,20.61845331613441,-38.29735360443898,0.9720563108511355,7,0.7250022888183594,0.11750221252441406,-1.3424992561340332,-1.7699995040893555,2.7600021362304688,3,0.004355445175963979,-4.625133120340788,34.814998626708984,4.277751875556388,35.134998321533196,1.8453515809343783,34.72499847412109,0.004355445175963979
3172,2004-07-16,34.139999389648445,34.759998321533196,34.095001220703125,34.75,16298600.0,-0.008710779588355866,1.1111111111111363,1.5640912781086616,46.99247042032797,56.93272197349007,1.1232735383224721,0.5382152904760176,-0.6692379970303861,-1.3727373347381757,8.06818145209112,0.664997100830071,0.8613781543036225,-0.6822504043579016,-2.625242971233412,1.2607421625176087,-1.6537466877956533,0.28924587907985,2.371752626044916,7.092091130693129,-46.930420113038146,0.9714962834377535,7,1.0250015258788991,0.41750144958495383,-0.7587494850158762,-1.3174991607666087,3.8300018310546875,4,0.013034554855883895,1.2934739792597016,34.439998626708984,-4.625133120340788,34.814998626708984,4.277751875556388,35.134998321533196,0.013034554855883895
3173,2004-07-19,34.084999084472656,34.544998168945305,33.700000762939446,34.125,17909600.0,-0.0016110224416836516,-1.086419636802013,0.06557520574330317,48.07692307692308,56.286622025874955,0.9576029353896587,0.6950062875224816,-0.5759660910679116,-1.274511443164002,9.036899951507701,0.8449974060058594,0.637596886997315,-0.7792507171630874,-2.61186942788747,1.0533679935612952,-1.695560072525275,0.13705863819910036,2.3278828872140664,21.999904087611924,-28.462062015377995,0.9163093553621908,7,0.7650012969970703,0.4725017547607422,-0.6899991035461426,-1.2624988555908203,3.924999237060547,0,0.02449755337834314,1.1111111111111363,34.139999389648445,1.2934739792597016,34.439998626708984,-4.625133120340788,34.814998626708984,0.02449755337834314
3174,2004-07-20,34.764999389648445,34.779998779296875,33.865001678466804,34.22499847412109,17025400.0,0.019950134177517453,2.2105178621621735,-13.499713904253646,41.20206870976796,54.32486325328167,0.21825091159724508,0.18350719323891695,-1.1912731615003906,-1.9148767330107788,9.21093362295731,0.914997100830071,0.5216214794041534,-0.20025043487547833,-1.7404103830033648,1.3399095132524081,-0.970330408939418,0.5698295391884614,1.485109709513445,60.857064383371096,15.357046672761562,0.7700799740639426,7,0.08500099182128196,-0.20749855041504617,-1.2824997901916575,-1.8499994277954173,3.555000305175774,1,0.0056090809218387605,-1.086419636802013,34.084999084472656,1.1111111111111363,34.139999389648445,1.2934739792597016,34.439998626708984,0.0056090809218387605
3175,2004-07-21,33.84000015258789,35.19499969482422,33.75,35.125,22986600.0,-0.026607198426587098,1.0280708329429402,-2.3796253125926556,27.731068192717387,51.00343815638087,0.9447414743911082,1.1572046141658703,-0.20035691578704018,-0.9681523054934047,9.998578515988212,1.4449996948242188,0.3181435519242086,-1.118499755859375,-2.6779948173597177,0.44099530564096767,-1.8982472866095463,-0.33875222510920366,2.2571024464006513,9.364514359347721,-28.54382036576378,0.7797475307501718,7,1.0,0.7175006866455078,-0.3437504768371582,-0.9250001907348633,4.090000152587891,2,0.06442081251022302,2.2105178621621735,34.764999389648445,-1.086419636802013,34.084999084472656,1.1111111111111363,34.139999389648445,0.06442081251022302
3176,2004-07-22,36.25,36.45500183105469,34.09999847412109,34.25,35647400.0,0.07121748925960936,-1.04782628886839,-1.5564204182808627,51.42494344388792,49.55472114698668,-1.4754030207367492,-1.1295634863107722,-2.5212015020611673,-3.33732238724825,10.745867419653502,2.615001678466797,0.30007185281060345,1.1765001296997042,-0.4088618683426688,2.761862127742077,0.3838191306785177,1.9691811287208907,-2.549999237060554,92.55892008800802,56.63606017270591,0.7926809990211875,7,-1.1724987030029297,-1.6924991607666016,-2.6787495613098145,-3.3350000381469727,2.1800003051757812,3,-0.020413839405980627,1.0280708329429402,33.84000015258789,2.2105178621621735,34.764999389648445,-1.086419636802013,34.084999084472656,-0.020413839405980627
3177,2004-07-23,35.45000076293945,36.48500061035156,35.18000030517578,36.15999984741211,22247600.0,-0.022068944470635787,-1.08800048828125,-0.3549995422363281,46.01049719485307,47.55996249051163,-0.7249938614438207,-0.25522764806378717,-1.6570745460007714,-2.498016412720574,10.398821935981948,1.3050003051757812,0.17633780423297907,0.3210008621215792,-1.23366249128361,1.8756642155267684,-0.45633081458101543,1.0983325388241738,-1.7000007629394531,62.836628218351464,30.64203873956054,0.7773316767025944,7,-0.3575000762939453,-0.8924999237060547,-1.8787503242492676,-2.535000801086426,2.259998321533203,4,0.04936530218158719,-1.04782628886839,36.25,1.0280708329429402,33.84000015258789,2.2105178621621735,34.764999389648445,0.04936530218158719
3178,2004-07-26,35.25,35.665000915527344,34.639999389648445,35.20500183105469,17890600.0,-0.00564177034231661,1.342860630580341,-0.06337778446395376,49.74810514340182,46.504152302899016,-0.49471447733685636,0.000729135109594381,-1.3807303730214073,-2.253564998804066,10.083516067091804,1.0250015258788991,0.08129380816466636,0.08550014495849467,-1.4447672868345762,1.6157675767515656,-0.6796335709380443,0.8506338608550337,-1.3905999755859355,54.84459470768407,22.966467117435737,0.7651337158965368,7,-0.1574993133544922,-0.6924991607666016,-1.6787495613098145,-2.3350000381469727,2.799999237060547,0,0.07716315519725203,-1.08800048828125,35.45000076293945,-1.04782628886839,36.25,1.0280708329429402,33.84000015258789,0.07716315519725203
3179,2004-07-27,35.21500015258789,35.82500076293945,34.830001831054695,35.40999984741211,19611600.0,-0.0009929034726839925,-1.0621817779324023,-4.333502882332994,46.511618475601665,45.38456015916887,-0.49972429803144536,0.11071307972585487,-1.277407583713753,-2.171870857441853,9.814677791172471,0.9949989318847585,-0.07016404546895672,0.006500244140625,-1.4731100259191265,1.4861105142003765,-0.7333048908892508,0.7463053791705008,-1.250576104736325,53.564893076918786,21.95158673458686,0.7398051350298753,7,-0.12249946594238281,-0.6574993133544922,-1.7612500190734863,-2.3000001907348633,2.7750015258789062,1,0.07936953448344397,1.342860630580341,35.25,-1.08800048828125,35.45000076293945,-1.04782628886839,36.25,0.07936953448344397
3180,2004-07-28,35.029998779296875,35.39500045776367,34.235000610351555,35.14500045776367,19204000.0,-0.005253482109595309,2.7723469318132707,0.589753120231621,47.97805412319247,45.07508319785259,-0.3140428685895742,0.24984885196610662,-1.011606786860824,-1.9472436206630164,9.977729377803895,1.1599998474121165,-0.18712132808362014,-0.14125099182128764,-1.5981480719162988,1.3156460882737235,-0.8696995318687968,0.5871975482262215,-0.9647516689453113,38.99368856103688,5.350829462904777,0.7284485400475058,7,0.06250190734863281,-0.4024982452392578,-1.7487483024597168,-2.1149988174438477,3.7900009155273438,2,0.09391952698187844,-1.0621817779324023,35.21500015258789,1.342860630580341,35.25,-1.08800048828125,35.45000076293945,0.09391952698187844
3181,2004-07-29,35.0,35.3849983215332,34.625,35.375,15472400.0,-0.0008563739749429811,2.848125470805246,3.2608219723355556,48.07693113841485,45.195578833195576,-0.21931772142164618,0.1712785065814728,-0.8819215938994205,-1.8878496231009052,9.408243192970549,0.7599983215332031,-0.28965930708638865,-0.0967496871948228,-1.4155468165860725,1.222047442196427,-0.7561482518904512,0.5626488775008056,-0.8379627496484332,33.99997287326409,-1.292932374949153,0.6593985646956249,7,0.09250068664550781,-0.3724994659423828,-1.7187495231628418,-2.0850000381469727,3.490001678466797,3,0.0837142944335938,2.7723469318132707,35.029998779296875,-1.0621817779324023,35.21500015258789,1.342860630580341,35.25,0.0837142944335938
3182,2004-07-30,34.60499954223633,35.189998626708984,34.53499984741211,35.10499954223633,13811600.0,-0.011285727364676368,-1.0468731373530744,1.3333333333333333,49.157310745178776,45.31562190744621,0.2777924537938148,0.4789999670939551,-0.41330295055522015,-1.4633766830139123,8.760848438375776,0.654998779296875,-0.364388187118756,-0.42075004577636577,-1.6807140655382824,0.8392139739855509,-1.0507320556573276,0.2092319641045961,-0.36999893188477273,23.270370841320947,-13.993381179952351,0.6299820098809588,7,0.5125007629394531,0.022500991821289062,-1.32374906539917,-1.6899995803833008,4.725002288818359,4,0.11053318345723251,2.848125470805246,35.0,2.7723469318132707,35.029998779296875,-1.0621817779324023,35.21500015258789,0.11053318345723251
3183,2004-08-02,36.02999877929688,36.275001525878906,34.78499984741211,34.939998626708984,23704800.0,0.04117899887041765,-1.1285773063288655,-2.1800003051757955,55.50092589075669,46.904383816444955,-0.9412798337513095,-1.0058387794165142,-1.7391928932833665,-2.851355799437762,8.399909388923078,1.6700019836425781,-0.3278276215490692,1.0094991683960046,-0.23173975112916168,2.250738087921171,0.388879708633425,1.6301186281585842,-1.7049981689453233,87.99006683197052,49.47120893143368,0.620619459762583,8,-0.9124984741211009,-0.8049983978271555,-2.5962481498718333,-3.1149988174438548,3.479999542236321,0,0.046627820208007265,-1.0468731373530744,34.60499954223633,2.848125470805246,35.0,2.7723469318132707,35.029998779296875,0.046627820208007265
3184,2004-08-03,35.48500061035156,36.36999893188477,35.46500015258789,35.915000915527344,15193200.0,-0.015126233344711637,-2.851048633205666,-0.3944956375968085,54.007190433319636,49.823952954289645,-0.3167148864080076,-0.46955711669686195,-1.1096910008176692,-2.2701349184541755,8.889419409662944,0.9049987792968821,-0.24248694393223502,0.45475101470947266,-0.7984075835726685,1.7079096129916138,-0.17182828443159792,1.0813303138505432,-1.073600000000006,58.548055396237416,17.38635812701318,0.6265792991410721,8,-0.19250106811523438,-0.26000022888183594,-1.9475007057189941,-2.5200014114379883,4.165000915527344,1,0.07228402374497156,-1.1285773063288655,36.02999877929688,-1.0468731373530744,34.60499954223633,2.848125470805246,35.0,0.07228402374497156
3185,2004-08-04,35.64500045776367,36.05500030517578,35.09999847412109,35.564998626708984,18304200.0,0.00450894306495897,1.1222226931717192,-0.18605063785241568,57.397190470793284,50.48753595727914,-0.21651875716172242,-0.6714655278213826,-1.2009284552285067,-2.378882164747097,9.247287703087585,0.9550018310546946,-0.14738326687430714,0.6195009231567354,-0.6230050409029673,1.8620068872164381,-0.0017520588731159137,1.2407539051865868,-1.1506558474121178,60.49052665715914,16.03913793561668,0.6212529820298526,8,-0.2849998474121094,-0.4200000762939453,-2.0737504959106445,-2.6800012588500977,3.845001220703125,2,0.06578766139957715,-2.851048633205666,35.48500061035156,-1.1285773063288655,36.02999877929688,-1.0468731373530744,34.60499954223633,0.06578766139957715
3186,2004-08-05,34.875,35.875,34.810001373291016,35.84000015258789,16437200.0,-0.02160192026581842,1.0579686641923345,-12.062225824909403,54.26582003834618,51.40479405100059,0.37763930874604057,0.06650308204017819,-0.37211321414929444,-1.5714859400411,9.544734572953843,1.0649986267089844,-0.06610245618429644,-0.12799949645996378,-1.3639499447726564,1.1079509518527288,-0.7459747206163101,0.48997572769638253,-0.30102914964844274,18.528627914035113,-29.382404399698714,0.6179752241563472,8,0.42749977111816406,0.35000038146972656,-0.748748779296875,-1.4499998092651367,5.525001525878906,3,0.11311827081933234,1.1222226931717192,35.64500045776367,-2.851048633205666,35.48500061035156,-1.1285773063288655,36.02999877929688,0.11311827081933234
3187,2004-08-06,33.775001525878906,34.94499969482422,33.775001525878906,34.59000015258789,21413400.0,-0.0315411748851927,-1.8711659887571555,0.8445580288493847,48.39545711228088,51.25449982532049,1.3578443131852396,1.1046034541881227,0.753370026189117,-0.43851176626708366,10.23639379708571,1.1699981689453125,0.17003418545452575,-1.1527481079101562,-2.4962685229839323,0.19077230716361981,-1.8245083154470478,-0.48098790037326467,2.7099990844726562,0.0,-49.07406685626303,0.6717602075368889,8,1.2974987030029297,1.4499988555908203,0.7399997711181641,0.007498741149902344,7.125,4,0.1396002942879273,1.0579686641923345,34.875,1.1222226931717192,35.64500045776367,-2.851048633205666,35.48500061035156,0.1396002942879273
3188,2004-08-09,34.325000762939446,34.59000015258789,33.65999984741211,33.84000015258789,15100600.0,0.016284210576248848,-1.2011809743941637,-0.5950937761821984,47.691506510006406,51.38559849580991,0.7407311254106901,0.5513699218455415,0.24109132170205072,-0.9624607720486509,10.154338216835916,0.9300003051757812,0.062089283983965515,-0.5827489852905359,-1.9506649578011874,0.7851669872201157,-1.2667069715458652,0.10120900096479346,2.105799865722666,24.538787460761768,-22.092852146376508,0.683957986255326,8,0.6899986267089915,0.7474994659423899,0.23250007629395242,-0.5000009536743093,6.244998931884773,0,0.14581211818993234,-1.8711659887571555,33.775001525878906,1.0579686641923345,34.875,1.1222226931717192,35.64500045776367,0.14581211818993234
3189,2004-08-10,34.84000015258789,34.845001220703125,34.125,34.595001220703125,14219800.0,0.015003623545567057,4.647044743967568,0.5051518011640785,55.482459075638126,52.21942126830387,0.18656305207733226,0.01384677803847012,-0.23313289683800775,-1.4528611075443223,10.173372855920883,0.720001220703125,0.07474292863563647,-0.05299968719482706,-1.4169543792918233,1.3109550049021692,-0.7349770332433252,0.6289776588536711,1.4799684448242232,49.26931438992729,-1.990593390196473,0.6819773460484967,8,0.17499923706054688,0.2325000762939453,-0.2474994659423828,-1.015000343322754,5.560001373291016,1,0.13404127865936388,-1.2011809743941637,34.325000762939446,-1.8711659887571555,33.775001525878906,1.0579686641923345,34.875,0.13404127865936388
3190,2004-08-11,34.259998321533196,34.685001373291016,34.0,34.34000015258789,21493000.0,-0.016647584056098563,-1.28334371781341,-0.32653950953681377,36.35114904064773,50.91655659077419,0.721754048441305,0.5798675944750968,0.37739306383408433,-0.8522613682858236,10.443500689122658,0.8400001525878906,0.04500830539863898,-0.6052515029907326,-1.9981639667738875,0.7876609607924223,-1.3017077348823136,0.09120472890084841,1.953571525878921,27.087965362895332,-18.165177110715433,0.6964562318915779,8,0.7550010681152415,0.8125019073486399,0.3325023651123118,-0.4349985122680593,4.5700035095214915,2,0.15732642931736418,4.647044743967568,34.84000015258789,-1.2011809743941637,34.325000762939446,-1.8711659887571555,33.775001525878906,0.15732642931736418
3191,2004-08-12,34.59000015258789,34.94499969482422,34.025001525878906,34.040000915527344,19615400.0,0.0096322780858773,-2.1724183290253416,-6.8748331108138085,43.69500990590789,50.30963427529964,0.36596246256755194,0.2758211913007358,0.0665827184860035,-1.1557849428603504,9.81307431840187,0.9199981689453125,0.05248644294757554,-0.2827497482299819,-1.6676132720885377,1.102113775628574,-0.9751815101592598,0.409682013699296,1.5214268948242236,72.37357319915097,28.13242729255566,0.6924317619292789,8,0.4249992370605469,0.4825000762939453,0.0025005340576171875,-0.7650003433227539,3.829998016357422,3,0.1416594826326507,-1.28334371781341,34.259998321533196,4.647044743967568,34.84000015258789,-1.2011809743941637,34.325000762939446,0.1416594826326507
3192,2004-08-13,34.584999084472656,34.99499893188477,34.22999954223633,34.794998168945305,12265400.0,-0.00014458132677575009,1.5081922105210144,-0.38181704686534196,44.98112516583139,49.140767528085725,0.41105492757356643,0.33293987771848776,0.09224116864008636,-1.1076995653931618,9.12573352259232,0.7649993896484446,0.057741328080297194,-0.31000080108642436,-1.6591330085606089,1.0391314063877601,-0.9845669048235166,0.3645653026506679,1.4283708749394606,69.28837988124388,25.29841726482568,0.6745661037370916,8,0.43000030517578125,0.4875011444091797,0.40000152587890625,-0.7599992752075195,4.865001678466797,4,0.16813655039294084,-2.1724183290253416,34.59000015258789,-1.28334371781341,34.259998321533196,4.647044743967568,34.84000015258789,0.16813655039294084
3193,2004-08-16,34.919998168945305,35.049999237060554,34.209999084472656,34.279998779296875,9093500.0,0.0096862539638769,-1.1538499158809212,-3.0476294277929847,47.87002154409043,48.45885987372693,-0.10946779446256727,0.06714693161226393,-0.21230139416002913,-1.3914807534766922,7.974631401316035,0.8400001525878977,0.07177510535329645,-0.016751670837408028,-1.310901388098884,1.277398046424068,-0.663826529468146,0.63032318779333,0.999236985986812,87.61893689759401,42.98783871763544,0.6470748586307372,8,-0.06249809265136008,0.15250205993653054,0.0975027084350657,-1.0949983596801687,3.760002136230476,0,0.17124867326744808,1.5081922105210144,34.584999084472656,-2.1724183290253416,34.59000015258789,-1.28334371781341,34.259998321533196,0.17124867326744808
3194,2004-08-17,34.959999084472656,35.25,34.61999893188477,35.09000015258789,11280500.0,0.0011455016501955573,1.7999999999999685,-0.20312686264692784,49.48377796882526,47.5795918179527,-0.25900945479362747,0.044800913526515274,-0.21495019074568233,-1.3844610026190907,7.022258509446278,0.6300010681152273,0.10840587318624983,0.013499259948730469,-1.2781380239075304,1.3051365438049913,-0.6323193819794,0.6593179018768609,0.8688666581586588,76.7999267578125,30.156330243393825,0.6458186419281309,8,-0.19249916076660156,0.11250114440917969,0.05875110626220703,-1.1349992752075195,3.760002136230476,1,0.1604691292123981,-1.1538499158809212,34.919998168945305,1.5081922105210144,34.584999084472656,-2.1724183290253416,34.59000015258789,0.1604691292123981
3195,2004-08-18,36.02000045776367,36.099998474121094,34.759998321533196,34.970001220703125,13559300.0,0.03032040620852916,1.2148849438669949,-8.0768508465624,56.53009141107139,47.83117752603327,-1.4083232852044176,-0.8890905032657486,-1.247078586113048,-2.396468820645964,6.806062273407094,1.3400001525878977,-0.0018819943184382737,0.9645006179809599,-0.3016576548244103,2.23065889078633,0.3314214815782748,1.597579754383645,-2.3600006103515625,96.1446682403465,45.922966968404786,0.633079136402685,8,-1.1400012969970703,-0.9475002288818359,-0.9412498474121094,-2.195000648498535,2.229999542236328,2,0.1215991397127032,1.7999999999999685,34.959999084472656,-1.1538499158809212,34.919998168945305,1.5081922105210144,34.584999084472656,0.1215991397127032
3196,2004-08-19,35.5099983215332,36.13999938964844,35.29999923706055,35.95000076293945,10363300.0,-0.01415885979314424,1.0487816224564799,-0.41905024868211194,55.70976927949661,48.64387887794613,-0.8926452903339097,-0.4610059874874537,-0.7253547349694855,-1.8316905816006397,6.831522079905331,0.8400001525878906,-0.07748154026892706,0.49149856567382955,-0.6662990513075471,1.6492961826552062,-0.08740024281685521,1.0703973741645143,-1.8011985015869172,67.35746277211832,13.159567794804161,0.5788988084906868,8,-0.6099987030029297,-0.4374980926513672,-0.4312477111816406,-1.6849985122680664,2.5,3,0.09349489345112816,1.2148849438669949,36.02000045776367,1.7999999999999685,34.959999084472656,-1.1538499158809212,34.919998168945305,0.09349489345112816
3197,2004-08-20,37.20000076293945,37.5,35.400001525878906,35.630001068115234,21609800.0,0.047592298543743805,-1.0689652580465732,-3.5681613261201277,57.1428637967806,49.69402968758771,-2.2861304892668386,-2.121975407029595,-2.3694099440194805,-3.4872703201897224,7.288203797049837,2.0999984741210938,-0.16227489367410897,2.094001007080081,0.5870360332443383,3.6009659809158236,1.340518520162206,2.847483493997956,-3.393952960205084,90.88148469367641,39.2661364770583,0.7534824869178717,8,-1.4500007629394531,-1.6200008392333984,-2.338749885559082,-3.3750009536743164,0.8899993896484375,4,0.03279562852109619,1.0487816224564799,35.5099983215332,1.2148849438669949,36.02000045776367,1.7999999999999685,34.959999084472656,0.03279562852109619
3198,2004-08-23,37.97000122070313,38.709999084472656,37.16999816894531,37.34000015258789,18880400.0,0.02069893661214106,-2.1752431365300593,0.4012746436780537,64.76528869273201,50.72545520059815,-2.7767148698871154,-2.8224610257021396,-3.1061349338012647,-4.217781596475177,8.720364798030333,1.5400009155273438,-0.13951316057637797,2.728001403808598,0.7492282968434765,4.7067745107737196,1.7386148503260372,3.717387957291159,-3.9423162861328223,81.90714337012183,29.88118765411312,0.9893865534825593,8,-1.615001678466804,-1.7850017547607493,-3.108750343322761,-4.145001411437995,0.979999542236321,0,0.03897812732830119,-1.0689652580465732,37.20000076293945,1.0487816224564799,35.5099983215332,1.2148849438669949,36.02000045776367,0.03897812732830119
3199,2004-08-24,38.0099983215332,38.59000015258789,37.56999969482422,38.040000915527344,13381900.0,0.0010533868723781037,-1.2417596237282593,-0.04762308432888636,64.2555528065023,53.825944507915324,-2.5923755243568323,-2.7851222430919336,-3.0933301235889132,-4.223324363154447,10.047962173002057,1.0200004577636719,0.04708069043044816,2.628248596191405,0.29454517871055685,4.961952013672253,1.4613968874509808,3.795100304931829,-3.607728254970702,82.27846512063618,30.02929076446975,1.1668517087404224,8,-1.6424980163574219,-1.8249988555908203,-3.3062477111816406,-4.184998512268066,1.0300025939941406,1,0.017626993244643563,-2.1752431365300593,37.97000122070313,-1.0689652580465732,37.20000076293945,1.0487816224564799,35.5099983215332,0.017626993244643563
3200,2004-08-25,38.31999969482422,38.5,37.68000030517578,37.900001525878906,10358400.0,0.008155784977117442,1.1025666105872687,-13.99872854418309,71.98466332343344,56.969239332084825,-2.5321875372040026,-2.9892686290335604,-3.3567995798656227,-4.49671897222688,11.176862391761935,0.8199996948242188,0.2305092046620274,2.773749923706056,0.10471918508755351,5.442780662324559,1.4392345543968048,4.108265293015307,-3.573111306828906,88.56306724047472,30.724581284072855,1.3345153693092509,8,-1.8600006103515625,-2.135000228881836,-3.6162490844726562,-4.494999885559082,2.1300010681152344,2,0.010438453263686753,-1.2417596237282593,38.0099983215332,-2.1752431365300593,37.97000122070313,-1.0689652580465732,37.20000076293945,0.010438453263686753
3201,2004-08-26,37.93000030517578,38.4900016784668,37.77999877929688,37.97999954223633,8319000.0,-0.010177437180436955,-3.057132892284677,-0.11904632152588555,79.15785494850024,60.76665375238136,-1.8087995437383029,-2.4965031037221053,-2.913363363903585,-4.087497160436328,12.366769781105752,0.7100028991699148,0.29442450356866345,2.237250518798831,-0.6205118319808705,5.095012869578532,0.8083693434089838,3.666131694188678,-2.8660630614622846,76.43506481532702,10.814417710295487,1.4288811753898492,8,-1.470001220703125,-1.7450008392333984,-3.2312498092651367,-4.1050004959106445,3.040000915527351,3,0.008436585611641956,1.1025666105872687,38.31999969482422,-1.2417596237282593,38.0099983215332,-2.1752431365300593,37.97000122070313,0.008436585611641956
3202,2004-08-27,38.43000030517578,38.849998474121094,37.93000030517578,38.0,10733000.0,0.013182177589694755,-2.228065478978999,-8.60013733119707,79.01056305943207,64.22671392075264,-1.9065195266148294,-2.8409055472762716,-3.344955262030666,-4.572836336937712,13.609256939403606,0.9199981689453125,0.6207888265553123,2.5460004806518555,-0.5103177420157508,5.602318703319462,1.017841369318056,4.074159591985655,-3.0743781142015507,75.00011353263609,4.010096707709138,1.5281591113338022,8,-1.6950016021728516,-2.1750011444091797,-3.612499237060547,-4.6050004959106445,2.759998321533196,4,-0.01092901327887874,-3.057132892284677,37.93000030517578,1.1025666105872687,38.31999969482422,-1.2417596237282593,38.0099983215332,-0.01092901327887874
3203,2004-08-30,37.709999084472656,38.13999938964844,37.36999893188477,37.95000076293945,8032200.0,-0.018735394613206724,1.4838767235385455,-0.5581430421745533,69.7115034444886,66.47423897360413,-0.837174956970479,-2.096055463885854,-2.5351325846739172,-3.8351866407138004,14.500034251945216,1.0600013732910085,0.8627107264299525,1.7419992446899428,-1.4216752569238693,4.905673746303755,0.16016199388303676,3.323836495496849,-2.0049392651837366,22.972990388506048,-48.667518050723615,1.5818372508069052,8,-0.9050006866455078,-1.4549999237060547,-2.884998321533203,-3.8849992752075195,4.1100006103515625,0,0.010076931247439358,-2.228065478978999,38.43000030517578,-3.057132892284677,37.93000030517578,1.1025666105872687,38.31999969482422,0.010076931247439358
3204,2004-08-31,38.04999923706055,38.099998474121094,37.4900016784668,37.77000045776367,9349100.0,0.009016180345861935,2.210532656052362,-1.166653421282683,76.91758746700077,68.73951631315185,-0.7741767168967115,-2.3547698156832553,-2.7633895647214075,-4.156499758208824,15.340268177248506,0.6099967956542969,1.1273210503475113,1.95374946594238,-1.3330485282554818,5.240547460140242,0.31035046884345263,3.5971484630413073,-2.0304455522884126,45.94598077701257,-30.035909592892317,1.6433989970989296,8,-0.9750003814697266,-1.7950000762939453,-3.2249984741210938,-4.22499942779541,3.3300018310546804,1,0.02365312861826041,1.4838767235385455,37.709999084472656,-2.228065478978999,38.43000030517578,-3.057132892284677,37.93000030517578,0.02365312861826041
3205,2004-09-01,37.9900016784668,38.5,37.36000061035156,37.40999984741211,12677400.0,-0.001576808404645469,-2.3529378765609397,2.071444141689373,75.11077828790636,70.89518398075293,-0.45298317377220343,-2.224114405140668,-2.6296947365026284,-4.0694319107973485,16.793546582576113,1.1399993896484375,1.3693505010973865,1.7765018463134794,-1.608361170962361,5.16136486358932,0.0840703376755556,3.468933354951403,-1.6874035147597652,42.282011500432674,-32.74534492638165,1.6924315086379202,9,-0.8650016784667969,-1.7350025177001953,-3.1650009155273438,-4.16500186920166,2.9299964904785156,2,0.027638831025788013,2.210532656052362,38.04999923706055,1.4838767235385455,37.709999084472656,-2.228065478978999,38.43000030517578,0.027638831025788013
3206,2004-09-02,38.81999969482422,39.0,37.7599983215332,37.77000045776367,9165100.0,0.021847801518468435,-1.3177525446086382,1.8103377969535135,77.88018386888092,73.19933065543074,-0.853874888328015,-2.8916664369407528,-3.3740254814765365,-4.873485656610008,18.785219361995058,1.2400016784667969,1.6426552341028753,2.409249877929689,-1.1045206990401084,5.923020454899486,0.6523645894447938,4.166135166414584,-2.2626615000757795,89.0243675508704,12.722855009192187,1.756885288484897,9,-0.7350006103515625,-2.489999771118164,-3.9599990844726562,-4.994999885559082,2.3899993896484375,3,0.04198869348091616,-2.3529378765609397,37.9900016784668,2.210532656052362,38.04999923706055,1.4838767235385455,37.709999084472656,0.04198869348091616
3207,2004-09-03,38.4900016784668,38.95000076293945,38.040000915527344,38.41999816894531,9067200.0,-0.008500721765884456,-1.1927759572385204,0.06667005751114437,73.51780920784472,74.17183293488772,-0.3594463870315323,-2.3086885886261825,-2.973001295511999,-4.5111354735559885,19.801090867816857,0.9099998474121094,1.7856737971087,1.8435018539428683,-1.5565238533690149,5.243527561254751,0.14348900028692668,3.54351470759881,-1.639544067088167,68.90252979651838,-5.720897346586,1.7000128536559402,9,-0.3100013732910156,-2.160001754760742,-3.6300010681152344,-4.66500186920166,3.049999237060547,4,0.06443230538032862,-1.3177525446086382,38.81999969482422,-2.3529378765609397,37.9900016784668,2.210532656052362,38.04999923706055,0.06443230538032862
3208,2004-09-07,39.33000183105469,39.86999893188477,38.58000183105469,38.599998474121094,15382900.0,0.021823853363400314,-2.350656428040643,10.428096561495286,76.0429264868227,75.48154112158998,-1.1021450858392967,-2.903357800719853,-3.7371976063895715,-5.315087291662529,20.98445373355084,1.3799972534179759,2.0181297858988216,2.4332519531250014,-0.984046262250402,5.850550168500405,0.7246028454372961,4.141901060812707,-2.2215991330414937,78.4861568951077,3.9671040558620376,1.7086491076877033,9,-0.7150020599365234,-2.56500244140625,-4.457501411437988,-5.505002021789551,2.2199974060058594,1,0.04729205972692463,-1.1927759572385204,38.4900016784668,-1.3177525446086382,38.81999969482422,-2.3529378765609397,37.9900016784668,0.04729205972692463
3209,2004-09-08,39.5099983215332,39.95000076293945,38.70000076293945,38.75,15800000.0,0.004576569593149449,-1.9069875755734265,1.0410888036537316,73.23568852542286,75.62054392181103,-1.1700317921332157,-2.8623028500658023,-3.831126936353087,-5.447244196913445,22.571837914155353,1.25,2.1337079784197357,2.379748535156253,-1.0837014497801931,5.843198520092699,0.6480235426880299,4.111473527624476,-2.014972150777986,83.01148974965867,10.764117536199223,1.7317249924682232,9,-0.8549976348876953,-2.704998016357422,-4.338747978210449,-5.372498512268066,2.6500015258789062,2,0.058466248327630366,-2.350656428040643,39.33000183105469,-1.1927759572385204,38.4900016784668,-1.3177525446086382,38.81999969482422,0.058466248327630366
3210,2004-09-09,39.650001525878906,40.0,39.11999893188477,39.9900016784668,15331000.0,0.00354348798515125,3.888938339108373,-0.44736960984595614,78.99163704575557,75.60207526595052,-1.230985298671392,-2.717103472448315,-3.92808429740073,-5.528687407127741,24.128593537220084,0.8800010681152273,2.1234269065389455,2.250251579284665,-1.1100979066557315,5.610601065225062,0.5700768363144704,3.93042632225486,-1.7621794203742098,84.37507982758945,11.033735141380902,1.6801747429701968,9,-0.970001220703125,-2.8200016021728516,-4.391251564025879,-5.412501335144043,2.819999694824226,3,0.04363176483378384,-1.9069875755734265,39.5099983215332,-2.350656428040643,39.33000183105469,-1.1927759572385204,38.4900016784668,0.04363176483378384
3211,2004-09-10,39.4900016784668,39.540000915527344,38.90999984741211,39.38999938964844,12550100.0,-0.004035304949677743,5.299986648610502,-0.2941242468781205,70.41001587079244,74.6464589116572,-0.9235491205818747,-2.2885192231749016,-3.749060425361577,-5.324274993800437,25.975862654804484,0.7400016784667969,2.1188901297530904,1.8452516555786147,-1.363641048057417,5.054144359214646,0.24080530376060238,3.449698007396627,-1.2219875519529424,73.97966531854682,2.739009400963596,1.6044463518180156,9,-0.8100013732910156,-2.660001754760742,-4.197501182556152,-5.185001373291016,4.109996795654297,4,0.036211608754077806,3.888938339108373,39.650001525878906,-1.9069875755734265,39.5099983215332,-2.350656428040643,39.33000183105469,0.036211608754077806
3212,2004-09-13,40.400001525878906,41.16999816894531,39.58000183105469,39.81999969482422,15148200.0,0.023043803715721678,-2.0,5.799885561701316,71.13046547329506,74.80412135930236,-1.7039002810758674,-2.8886387866920487,-4.614079098007011,-6.16687529649019,28.329420635889303,1.6799964904785156,2.0504056831025395,2.46450138092041,-0.6287624784086958,5.557765240249516,0.9178694512558607,4.01113331058496,-1.8202299421375443,70.27035784562091,0.36328719857958447,1.5466319296645523,9,-1.1350021362304688,-2.9850025177001953,-5.136251449584961,-5.905000686645508,2.3999977111816406,0,0.020049443762394148,5.299986648610502,39.4900016784668,3.888938339108373,39.650001525878906,-1.9069875755734265,39.5099983215332,0.020049443762394148
3213,2004-09-14,40.900001525878906,41.0,39.97999954223633,40.040000915527344,12026200.0,0.012376237156320746,-1.081626456781185,1.482754991976007,73.26896461911662,74.39871882064855,-1.9040422155634502,-3.0753352631336455,-5.065906533192901,-6.607140830846205,30.884777276411956,1.0200004577636719,1.9847749825131515,2.665501213073732,-0.35569863411114966,5.686701060258613,1.1549012894812947,4.176101136666169,-1.9900016784667969,89.06895033938486,19.870576076128017,1.510599923592439,9,-1.6350021362304688,-3.4850025177001953,-5.751251220703125,-6.342500686645508,2.509998321533203,1,0.01564790625358503,-2.0,40.400001525878906,5.299986648610502,39.4900016784668,3.888938339108373,39.650001525878906,0.01564790625358503
3214,2004-09-15,40.56999969482422,40.81999969482422,40.099998474121094,40.58000183105469,10598300.0,-0.008068504125748888,1.9387933047878552,-0.011630382711449406,68.05779729554311,73.61505426594155,-1.3175398058382228,-2.427980653152531,-4.663332613797543,-6.235003541609117,33.85262118021246,0.8000030517578125,1.8822266134339714,2.054999351501465,-0.7176081683402913,4.827606871343221,0.6686955915805868,3.441303111422343,-1.2080001831054688,73.451375233144,6.425630853368375,1.3863037599208792,9,-1.105001449584961,-2.9850006103515625,-5.526249885559082,-6.01249885559082,3.5100021362304688,2,0.02415576903150307,-1.081626456781185,40.900001525878906,-2.0,40.400001525878906,5.299986648610502,39.4900016784668,0.02415576903150307
3215,2004-09-16,40.400001525878906,40.95000076293945,39.88999938964844,40.040000915527344,13151600.0,-0.004190243288737294,-2.212107550746752,-35.99237223493516,70.54911379614138,72.80049092452604,-0.860190393180936,-2.0164010244382524,-4.435748559926608,-6.0162455098499095,36.31316101641437,1.0600013732910156,1.9143229700998532,1.6660011291503878,-0.9651446585689527,4.297146916869728,0.350428235290714,2.9815740230100616,-0.6764022827148466,65.9293267729494,0.08992344213643833,1.3155728938596705,9,-0.7950019836425781,-2.81500244140625,-5.3562517166137695,-5.842500686645508,1.5999984741210938,3,0.043564313244043085,1.9387933047878552,40.56999969482422,-1.081626456781185,40.900001525878906,-2.0,40.400001525878906,0.043564313244043085
3216,2004-09-17,38.83000183105469,39.47000122070313,37.5,37.560001373291016,51237500.0,-0.03886137711699167,-1.8345275961150656,3.5277730682829653,52.82487184654128,70.501275662159,0.7949777097923487,-0.1949154342920849,-2.811840450828754,-4.399494022750282,37.73375003233834,2.9000015258789062,1.8352552282244403,-0.06999874114990234,-2.219555095449664,2.079557613149859,-1.1447769182997831,1.0047794359999784,2.339996337890625,36.239849989813614,-27.26592561429807,1.07477817714988,9,0.5049972534179688,-1.2325019836425781,-3.786252021789551,-4.272500991821289,2.30999755859375,4,0.09374193195987224,-2.212107550746752,40.400001525878906,1.9387933047878552,40.56999969482422,-1.081626456781185,40.900001525878906,0.09374193195987224
3217,2004-09-20,38.41999816894531,38.63000106811523,37.90999984741211,38.0,17974400.0,-0.010558940066324407,-1.400010172551888,0.33070710044064244,55.24371814275427,68.19025251281806,1.3343257052264832,0.32798990587683363,-2.3501304077010303,-3.9419336392741045,37.909533146615225,0.9200019836425781,1.7797304582096132,-0.5410022735595703,-2.5522233084731596,1.470218761354019,-1.546612791016365,0.4646082438972243,2.676600036621096,26.28566196986607,-40.597917630057324,1.0056105174567957,9,0.9150009155273438,-0.7299995422363281,-3.376248359680176,-3.862497329711914,1.0800018310546875,0,0.13482562602938253,-1.8345275961150656,38.83000183105469,-2.212107550746752,40.400001525878906,1.9387933047878552,40.56999969482422,0.13482562602938253
3218,2004-09-21,39.45000076293945,39.7599983215332,38.290000915527344,38.290000915527344,12832300.0,0.026809022464417742,-1.5344786196055733,2.7619164396003635,59.38338939473122,66.65110816496345,0.36110956219555135,-0.6170882146843581,-3.297499770929342,-4.912318814148165,37.53438798334091,1.4699974060058594,1.6373621632602635,0.4150003433227525,-1.551097564347856,2.381098250993361,-0.5680486105125553,1.3980492971580603,1.5746654785156267,56.521748745296584,-12.472854372574155,0.9830489538353047,9,-0.11500167846679688,-1.7600021362304688,-4.406250953674316,-4.892499923706055,1.5699996948242188,1,0.08491757691594737,-1.400010172551888,38.41999816894531,-1.8345275961150656,38.83000183105469,-2.212107550746752,40.400001525878906,0.08491757691594737
3219,2004-09-22,38.68000030517578,38.95000076293945,38.29999923706055,38.72999954223633,14366300.0,-0.01951838891945057,1.6530583646682393,-0.043102796239234166,54.2227567881284,63.89901035856042,1.118629183245048,0.21679600247498598,-2.465327379512331,-4.080984726859867,37.13896950929096,1.1500015258789062,1.5428119939232943,-0.3885002136230469,-2.3032226925860826,1.5262222653399888,-1.3458614531045683,0.5688610258584745,2.2741726114501972,34.202899832706215,-36.5938756138116,0.9573612394815194,9,0.654998779296875,-0.7850017547607422,-3.7150001525878906,-4.122499465942383,2.8100013732910156,2,0.12228540602165938,-1.5344786196055733,39.45000076293945,-1.400010172551888,38.41999816894531,-1.8345275961150656,38.83000183105469,0.12228540602165938
3220,2004-09-23,38.72000122070313,39.08000183105469,38.52000045776367,38.79999923706055,10338700.0,0.0010341498245023395,-1.3333412806268825,1.5999847409779613,49.322504011115385,61.55595348526296,1.0424603654928148,0.21955542612965218,-2.4310935717488817,-4.043228731819234,36.75678660996585,0.5600013732910156,1.3337005062461031,-0.36849937438964275,-2.258499014078687,1.5215002652994016,-1.3134991942341685,0.576500445454883,2.165088237590325,53.98239499025257,-13.909372689682272,0.944999819844523,9,0.6149978637695241,-0.7550029754638743,-3.800001144409187,-4.162500381469734,2.8799972534179616,3,0.13842976346513192,1.6530583646682393,38.68000030517578,-1.5344786196055733,39.45000076293945,-1.400010172551888,38.41999816894531,0.13842976346513192
3221,2004-09-24,38.25,38.81999969482422,38.04999923706055,38.709999084472656,10386900.0,-0.012138460895807723,1.2647062123439061,5.750131133470541,48.4042458752362,59.03081797436753,1.4729680515262515,0.753385908593657,-1.8786993034091921,-3.509549267887934,36.161532968824275,0.7700004577636719,1.1452908964879924,-0.8545005798339815,-2.7082767467922153,0.9992755871242522,-1.7813886633130949,0.0723875036451318,2.5673876691275908,18.378401784867393,-47.34544675612449,0.9268880834791166,9,1.0,-0.015001296997070312,-3.2737503051757812,-3.6924991607666016,2.3100013732910156,4,0.0980392156862746,-1.3333412806268825,38.72000122070313,1.6530583646682393,38.68000030517578,-1.5344786196055733,39.45000076293945,0.0980392156862746
3222,2004-09-27,38.0099983215332,38.63999938964844,37.81999969482422,37.95000076293945,11908400.0,-0.006274553685406414,-4.125002980235081,-0.13042973479508402,40.462415637150045,55.38564586526013,1.4955702926959304,1.0122050363235857,-1.5477232998875508,-3.2119674808014196,35.18267870065528,0.8199996948242188,0.8883920727825583,-1.0735021591186538,-2.9685079697590737,0.8215036515217662,-2.0210050644388673,-0.12599925379844024,2.7410415942118362,9.79375057761243,-52.07202410970315,0.9475029053202113,9,1.2150020599365234,0.27500152587890625,-3.0237483978271484,-3.4524974822998047,2.870002746582024,0,0.08234678259225392,1.2647062123439061,38.25,-1.3333412806268825,38.72000122070313,1.6530583646682393,38.68000030517578,0.08234678259225392
3223,2004-09-28,38.09000015258789,38.400001525878906,37.79999923706055,38.22999954223633,9850600.0,0.002104757552945369,1.4999920527696098,-2.3334181078331637,39.58947906563616,52.22249939527047,1.0896389819242742,1.014126400511266,-1.532172388614498,-3.2362135234992877,35.010017913361324,0.6000022888183594,0.7483922341553608,-1.012500381469728,-2.856454378622992,0.8314536156835359,-1.93447738004636,-0.09052338289309603,2.5960189648422514,22.6562756113189,-35.025497219059574,0.9219769985766315,9,1.135000228881836,1.0799980163574219,-2.4250001907348633,-3.157499313354492,1.779998779296882,1,0.03701758576433911,-4.125002980235081,38.0099983215332,1.2647062123439061,38.25,-1.3333412806268825,38.72000122070313,0.03701758576433911
3224,2004-09-29,38.95000076293945,39.02999877929688,37.709999084472656,37.97999954223633,12337000.0,0.022578120422851455,1.3362883242973007,-6.928610354223434,45.35809273544208,49.423497055192776,-0.02718329141592335,0.23716853528517134,-2.30657868004036,-4.026109490053429,35.022138055413954,1.3199996948242259,0.5398443707968639,-0.1974998474121108,-1.9760733263472474,1.5810736315230258,-1.0867865868796827,0.6917868920554611,1.6722979721420828,90.51088996430342,34.71002326532329,0.8892867394675701,9,-0.32000160217285156,0.3149986267089844,-2.6800012588500977,-3.4125003814697266,-0.8800010681152344,2,0.053145048890314905,1.4999920527696098,38.09000015258789,-4.125002980235081,38.0099983215332,1.2647062123439061,38.25,0.053145048890314905
3225,2004-09-30,39.040000915527344,39.08000183105469,38.349998474121094,38.68999862670898,14978900.0,0.002310658557766354,2.395331919838897,0.3608266477898453,46.987951807228924,48.77495038415807,-0.36921402733697306,0.2422871957452486,-2.278353882209366,-4.039500778297025,34.72126405755501,0.7300033569335938,0.24759393649085837,-0.15999965667724325,-1.8547230268717243,1.5347237135172378,-1.0073613417744838,0.6873620284199973,1.5198518448525604,97.08023099755526,41.77866230753065,0.8473616850972387,9,-0.30500221252441406,0.22499847412109375,-2.7637510299682617,-3.502500534057617,-0.7700004577636719,3,0.06275616561179476,1.3362883242973007,38.95000076293945,1.4999920527696098,38.09000015258789,-4.125002980235081,38.0099983215332,0.06275616561179476
3226,2004-10-01,40.45000076293945,40.61000061035156,39.16999816894531,39.400001525878906,15423500.0,0.03611679852321181,1.1021949840868526,2.9999782018723984,50.31367100131097,48.227167368442146,-1.704496881838935,-1.0955028113951357,-3.629000300344302,-5.366948699500817,34.41978256578042,1.5699996948242188,0.033849781127614165,1.1685001373291044,-0.6042568186115034,2.941257093269712,0.2821216593588005,2.0548786152994083,-2.950000762939453,94.48276678531684,39.37789786114482,0.8863784779703047,10,-1.2900009155273438,-1.1850013732910156,-4.127501487731934,-4.912500381469727,-1.7900009155273438,4,0.028430103572093746,2.395331919838897,39.040000915527344,1.3362883242973007,38.95000076293945,1.4999920527696098,38.09000015258789,0.028430103572093746
3227,2004-10-04,40.97000122070313,41.4900016784668,40.709999084472656,40.77000045776367,13721100.0,0.012855388082961605,-3.874962747505573,0.1904770554875436,50.438044930280476,47.2332402057254,-2.0391816847434683,-1.4969299960001337,-4.056590826659821,-5.809237467574562,34.282582079471744,1.0400009155273438,-0.18324818755895222,1.5645006179809613,-0.3186497719546466,3.447651007916569,0.6229254230131573,2.5060758129487652,-3.407801208496103,86.24338357360209,33.9709698643498,0.9415751949678045,10,-1.3700008392334055,-1.5450000762939524,-4.647501945495613,-5.4325008392334055,-1.970001220703132,0,-0.010007318408497667,1.1021949840868526,40.45000076293945,2.395331919838897,39.040000915527344,1.3362883242973007,38.95000076293945,-0.010007318408497667
3228,2004-10-05,41.18999862670898,41.41999816894531,40.45000076293945,40.68000030517578,8888800.0,0.0053697192934101245,1.0,2.5499818802569836,53.93399903277194,47.20115601068579,-2.219844480717434,-1.655304721831662,-4.1732690107217465,-5.942908436744837,33.39118403298002,0.9699974060058594,-0.15283363841975728,1.691498184204093,-0.3527732385458151,3.735769606954001,0.6693624728291425,2.7136338955790436,-3.4706865478515567,92.06341677557366,40.71560740130156,1.0221357113749534,10,-1.5899982452392507,-1.7649974822997976,-4.694999694824212,-5.582498550415032,-2.3499984741210866,1,-0.0075260395467150465,-3.874962747505573,40.97000122070313,1.1021949840868526,40.45000076293945,2.395331919838897,39.040000915527344,-0.0075260395467150465
3229,2004-10-06,41.81999969482422,41.81999969482422,40.4900016784668,40.95000076293945,12025300.0,0.015295000949738569,2.0574704579834697,1.7058858728579893,58.51316663342912,48.22234074649843,-2.634658433225411,-2.217041869487389,-4.689371648580419,-6.486593874460169,32.48291522015683,1.3299980163574219,-0.08521280478241522,2.2059991836547823,-0.08691383817474474,4.498912205484309,1.0595426727400223,3.3524556945695423,-3.949860031982425,100.0,48.410689800690605,1.146456510914763,10,-2.0550003051757812,-2.229999542236328,-5.290000915527344,-6.212499618530273,-1.7299995422363281,2,-0.046628426044220794,1.0,41.18999862670898,-3.874962747505573,40.97000122070313,1.1021949840868526,40.45000076293945,-0.046628426044220794
3230,2004-10-07,41.38000106811523,41.9900016784668,41.349998474121094,41.709999084472656,8485200.0,-0.010521248922042648,-2.2820407484570167,-0.3793085304628148,67.68374142421848,50.364506918607574,-1.9865672702565078,-1.7294610148882086,-4.132275015527021,-5.9554153660331295,31.527322997759242,0.6400032043457031,-0.1405096365854277,1.6795005798339773,-0.7458352111431168,4.104836370811071,0.4668326843454267,2.892168475322528,-3.2728698033544887,78.36879960283886,23.811858471815277,1.2126678954885486,10,-1.5300006866455007,-1.7049999237060476,-4.715002059936516,-5.772500991821282,-1.1800003051757741,3,-0.07999036461701503,2.0574704579834697,41.81999969482422,1.0,41.18999862670898,-3.874962747505573,40.97000122070313,-0.07999036461701503
3231,2004-10-08,40.91999816894531,41.560001373291016,40.7599983215332,41.25,9056900.0,-0.011116551167137723,-1.4615420730776905,1.0000115597581483,67.21760769411841,53.3373060360485,-1.2382062696876588,-1.2193500999285618,-3.55713797838618,-5.397279706123257,30.63404813027337,0.8000030517578125,-0.0995991765703792,1.1479978561401367,-1.3348411562256572,3.6308368685059307,-0.09342165004276382,2.3894173623230373,-2.5022372710880916,30.519293934634955,-26.473077360052276,1.2414195061828979,10,-1.069997787475586,-1.174997329711914,-4.229998588562012,-5.312498092651367,-0.7299995422363352,4,-0.06476045527276575,-2.2820407484570167,41.38000106811523,2.0574704579834697,41.81999969482422,1.0,41.18999862670898,-0.06476045527276575
3232,2004-10-11,41.209999084472656,41.349998474121094,40.91999816894531,41.06999969482422,5750300.0,0.007087021713198194,1.0476294277929155,-0.42423822074259027,63.496902902618245,55.99368646237985,-1.1471906845850768,-1.5236763001964917,-3.713527109862227,-5.598121237368659,28.715461534437697,0.43000030517578125,0.006068794745289097,1.3974988937377901,-1.1539496342760955,3.948947421751676,0.12177462973085085,2.6732231577447294,-2.5064589241666724,49.35051102050522,-7.383254349213814,1.2757242640069424,10,-1.3599987030029297,-1.4649982452392578,-4.002499580383301,-5.457498550415039,-1.5699996948242188,0,-0.06187816776781607,-1.4615420730776905,40.91999816894531,-2.2820407484570167,41.38000106811523,2.0574704579834697,41.81999969482422,-0.06187816776781607
3233,2004-10-12,41.540000915527344,41.63999938964844,40.77999877929688,40.77999877929688,9001100.0,0.00800780971574988,-1.2631531395874351,5.428610354223382,73.5197052649014,59.12275452120866,-1.0463831738444043,-1.9007236733720418,-3.9492667341794174,-5.832467169471833,26.762572460009395,0.8600006103515554,0.1813353411101346,1.6955007553100572,-0.9284013287514483,4.319402839371563,0.383549713279308,3.0074517973408064,-2.573543833768497,69.99994913736978,9.985899121707675,1.3119510420307516,10,-1.3700008392333984,-1.7950000762939453,-4.285000801086426,-5.787500381469727,-0.7299995422363281,1,-0.061145904177818844,1.0476294277929155,41.209999084472656,-1.4615420730776905,40.91999816894531,-2.2820407484570167,41.38000106811523,-0.061145904177818844
3234,2004-10-13,41.54999923706055,42.15999984741211,40.90999984741211,42.150001525878906,10549600.0,0.000240691413404992,3.032265011167238,-0.7894744767354388,73.3883868136468,62.056136188588425,-0.7250312273403878,-1.932625157253952,-3.8453735771302604,-5.7508897869862,24.82291894816078,1.25,0.46716582428582853,1.6564990997314482,-1.059436438155032,4.372434637617928,0.29853133078820804,3.0144668686746883,-2.341658587565064,56.42857532111542,-4.168808981454973,1.3579677689432412,10,-0.8850002288818359,-1.7199993133544922,-3.859999656677246,-5.362499237060547,-0.30999755859375,2,-0.06522260250862943,-1.2631531395874351,41.540000915527344,1.0476294277929155,41.209999084472656,-1.4615420730776905,40.91999816894531,-0.06522260250862943
3235,2004-10-14,42.15999984741211,42.290000915527344,41.5,41.650001525878906,10539800.0,0.014681122059022167,1.0519492100608865,-0.8499939600857032,81.58316555461266,65.53052447228862,-0.9453291172062848,-2.5339262230255457,-4.337204315400008,-6.274418200673438,23.183485441893037,0.7900009155273438,0.7994435084465863,2.178499794006349,-0.7147973724184453,5.0717969604311435,0.7318512107939483,3.62514837721875,-2.6564932781249624,91.50321256803488,24.50933016282886,1.4466485832123974,10,-0.7899990081787109,-2.2649993896484375,-4.429999351501465,-5.354999542236328,-2.0400009155273366,3,-0.04909866466594115,3.032265011167238,41.54999923706055,-1.2631531395874351,41.540000915527344,1.0476294277929155,41.209999084472656,-0.04909866466594115
3236,2004-10-15,42.47000122070313,42.790000915527344,41.88999938964844,42.38000106811523,13447600.0,0.007352973776399319,1.4657591513599666,0.17647146821451928,85.62299248700354,69.43996308970227,-1.0489707112933004,-2.695442552542069,-4.498173952788939,-6.496464399954384,24.794982278956727,0.9000015258789062,1.060804401015588,2.3065011978149457,-0.735909912113577,5.348912307743468,0.7852956428506843,3.827706752779207,-2.632115329867162,84.07963409310918,9.443413159263287,1.5212055549642631,10,-0.8500003814697337,-2.3250007629394602,-4.715001106262214,-5.640001296997077,-1.4799995422363352,4,-0.053449503002536036,1.0519492100608865,42.15999984741211,3.032265011167238,41.54999923706055,-1.2631531395874351,41.540000915527344,-0.053449503002536036
3237,2004-10-18,43.599998474121094,43.61000061035156,42.04999923706055,42.13000106811523,11199200.0,0.026606951281817226,1.093959216067794,16.333276819393085,87.68807993433086,73.19041652320884,-1.9742875096234656,-3.602153778246702,-5.4274744279241105,-7.541820475366954,26.652738836216187,1.5600013732910156,1.357142518803343,3.1774984359741225,-0.11189002746469612,6.466886899412941,1.5328042042547168,4.822192667693528,-3.3488164798283293,99.64656785304125,17.673692945504285,1.6446942317194093,10,-1.549997329711914,-3.0449981689453125,-5.844998359680176,-6.769998550415039,-2.8699989318847656,0,-0.07821100841175788,1.4657591513599666,42.47000122070313,1.0519492100608865,42.15999984741211,3.032265011167238,41.54999923706055,-0.07821100841175788
3238,2004-10-19,42.79999923706055,44.400001525878906,42.7400016784668,44.16999816894531,15647300.0,-0.018348606996750005,-1.228196613866608,-0.9319737070878193,76.55171361462823,75.19469952111984,-1.0302325979623532,-2.6754864456961585,-4.449667372814801,-6.6583381287234005,27.84671405279625,1.6599998474121094,1.5223901840578407,2.2099992752075224,-1.2094801038452943,5.629478654260339,0.5002595856811141,3.9197389647339307,-2.011406264198378,54.154684260173156,-25.63366215088928,1.7097396895264088,10,-0.2199993133544922,-1.8499984741210938,-4.460000038146973,-5.385000228881836,-1.1399993896484375,1,-0.07383177345189906,1.093959216067794,43.599998474121094,1.4657591513599666,42.47000122070313,1.0519492100608865,42.15999984741211,-0.07383177345189906
3239,2004-10-20,43.40999984741211,43.68999862670898,42.54999923706055,42.56999969482422,12360200.0,0.01425235096320665,-1.590904558991171,-0.6131392755410888,78.12096959092406,76.35439153964269,-1.554438840420076,-3.0703781087431707,-4.887708402391212,-7.182297217587582,29.010773963027624,1.1399993896484304,1.6783060631406954,2.5834999084472656,-0.9326775074544784,6.09967732434901,0.82541120049639,4.341588616398141,-1.9713533350069241,65.8620290495621,-11.254083851509108,1.7580887079508734,10,-0.8299999237060547,-2.4599990844726562,-5.070000648498535,-5.995000839233398,-2.009998321533203,2,-0.059893998692932326,-1.228196613866608,42.79999923706055,1.093959216067794,43.599998474121094,1.4657591513599666,42.47000122070313,-0.059893998692932326
3240,2004-10-21,44.08000183105469,44.20000076293945,42.810001373291016,43.54999923706055,11257900.0,0.015434277493611148,2.610385878692699,0.6309553544261833,75.81792125664656,77.30998193547914,-2.0128403417064433,-3.4975546128743957,-5.355721836359692,-7.763643678650652,30.22448949071429,1.3899993896484375,1.815265698060287,2.985501861572267,-0.6690007564711067,6.640004479615641,1.1582505525505766,4.8127531705939575,-2.1083114162242325,87.25101902483654,11.822262432047978,1.827251309021687,10,-1.4900016784667969,-3.1300010681152344,-5.5550031661987305,-6.665002822875977,-2.490001678466797,3,-0.06442831294501195,-1.590904558991171,43.40999984741211,-1.228196613866608,42.79999923706055,1.093959216067794,43.599998474121094,-0.06442831294501195
3241,2004-10-22,42.0,44.40999984741211,41.93000030517578,44.36999893188477,14411500.0,-0.04718697242860159,1.0244887918001162,-4.4716742120529585,55.995333548270736,76.47647422944054,0.2642603909399668,-1.1828529737595233,-3.104375265295289,-5.61400531549198,31.64209582664879,2.479999542236328,1.8137760247502257,0.7180000305175795,-2.6991001500445506,4.13510021107971,-0.9905500597634855,2.4265501207986446,2.4000015258789062,2.8225688606820003,-68.29543317409815,1.7085500902810657,10,0.5949993133544922,-1.0450000762939453,-3.405000686645508,-4.585000991821289,-0.38000106811522727,4,-0.04476193019321972,2.610385878692699,44.08000183105469,-1.590904558991171,43.40999984741211,-1.228196613866608,42.79999923706055,-0.04476193019321972
3242,2004-10-25,41.13999938964844,42.22000122070313,40.88000106811523,41.79999923706055,15751800.0,-0.02047620500837055,-1.2711934542186443,0.27848107378142817,49.729148438723776,73.8330790265319,1.2441198201326884,-0.08046277461057372,-2.0793292157644885,-4.688103223034759,32.97744293689118,1.3400001525879048,1.7553348843162127,-0.2985006332397475,-3.3519904005356835,2.7549891340561885,-1.825245516887712,1.228244250408217,3.270000457763672,7.3653940918641805,-58.579045588394344,1.5267448836479667,10,1.5050010681152344,-0.07999992370605469,-2.6737499237060547,-3.7250003814697266,1.9200019836425781,0,-0.003646030953014079,1.0244887918001162,42.0,2.610385878692699,44.08000183105469,-1.590904558991171,43.40999984741211,-0.003646030953014079
3243,2004-10-26,39.5,39.90999984741211,38.68000030517578,39.7599983215332,23278100.0,-0.03986386519152674,3.392844735390086,0.3939369418836517,38.671882566991854,69.97568966579247,2.865669272272328,1.7608670007226266,-0.3007381177604742,-2.9883553759072754,33.7776914945641,2.4599990844726562,1.6948664781733243,-2.009000015258792,-4.7899114460863785,0.7719114155687947,-3.399455730672585,-0.6185442998449986,4.909999847412109,14.310641541590522,-45.37101060302704,1.3904557154137929,10,2.0450000762939453,1.5599994659423828,-0.9875011444091797,-2.085000991821289,4.119998931884773,1,0.031139228917375306,-1.2711934542186443,41.13999938964844,1.0244887918001162,42.0,2.610385878692699,44.08000183105469,0.031139228917375306
3244,2004-10-27,41.02000045776367,41.540000915527344,38.7400016784668,40.02999877929688,17911600.0,0.03848102424718158,1.7586164129489075,-3.8077233446307517,48.40989232585854,66.28977041815313,1.4109597675062275,0.4257242241548056,-1.6629164146076647,-4.436287977898061,34.399182808782605,2.799999237060547,1.6968652446002892,-0.5924995422363253,-3.114419165774649,1.9294200813019984,-1.8534593540054871,0.6684602695328365,3.0461994171142592,40.83770226052454,-15.799373354086498,1.2609598117691605,10,0.5249996185302734,0.03999900817871094,-2.5075016021728516,-3.605001449584961,2.479999542236328,2,0.015602130241500367,3.392844735390086,39.5,-1.2711934542186443,41.13999938964844,1.0244887918001162,42.0,0.015602130241500367
3245,2004-10-28,41.4900016784668,42.20000076293945,40.43999862670898,40.790000915527344,12109100.0,0.011457855081865809,-1.5142791748296183,0.7070702789348201,52.515459953610886,62.6111556922206,0.9341617519228222,0.1567169491371132,-2.000552308710496,-4.841933677840487,35.143760256635204,1.7600021362304759,1.6193395118987297,-0.24499835968017436,-2.460137770917818,1.9701410515574693,-1.3525680652989962,0.8625713459386475,2.2530262222290034,49.04016750050763,-10.450337986846513,1.1075697056188218,10,0.05499839782714844,-0.43000221252441406,-2.875002861022949,-4.075002670288086,1.8499984741210938,3,-0.0021692009869115347,1.7586164129489075,41.02000045776367,3.392844735390086,39.5,-1.2711934542186443,41.13999938964844,-0.0021692009869115347
3246,2004-10-29,41.599998474121094,42.150001525878906,40.959999084472656,41.33000183105469,12974200.0,0.002651163923943267,-1.3564354939833665,0.3857090697053422,51.74887594743039,58.617910804787215,0.7686037696709391,0.14471198931921236,-1.9577351104650802,-4.8916309569796965,34.794501401958115,1.19000244140625,1.5457871027258676,-0.19250144958495952,-2.32537102397756,1.940368124807641,-1.2589362367812598,0.8739333376113407,1.8392477708435067,82.48580264873527,20.815728632205435,1.0664347871963014,10,-0.05499839782714844,-0.5399990081787109,-2.9499998092651367,-4.184999465942383,1.2600021362304688,4,-0.00024034427644081813,-1.5142791748296183,41.4900016784668,1.7586164129489075,41.02000045776367,3.392844735390086,39.5,-0.00024034427644081813
3247,2004-11-01,40.560001373291016,41.150001525878906,40.18999862670898,41.0,16685800.0,-0.024999931225407335,1.594596545129332,-1.629644804882873,45.86846624361898,55.2086610968973,1.48856710882513,1.214696118171183,-0.8283403447560147,-3.7896643231306015,33.69592183623872,1.4099998474121165,1.3290053885571425,-1.211998558044435,-3.3856456759739615,0.9616485598850915,-2.2988221170091947,-0.12517499907967533,2.5936901152862575,53.40911430760544,-6.909560955884238,1.0868235589647628,11,0.9849987030029297,0.4999980926513672,-1.8175020217895508,-3.1450023651123047,3.039997100830078,0,0.026134061210653092,-1.3564354939833665,41.599998474121094,-1.5142791748296183,41.4900016784668,1.7586164129489075,41.02000045776367,0.026134061210653092
3248,2004-11-02,40.88000106811523,41.060001373291016,40.2599983215332,40.599998474121094,16123600.0,0.007889538559900933,1.4999970197826826,-0.6363715179941404,47.247336607432764,51.77825743206495,0.9695307777071918,0.9173124930757908,-1.0782039781025716,-4.056381591670352,32.86259898980112,0.8000030517578125,1.0486662910592273,-0.8764989852905316,-3.0719322861114335,1.3189343155303703,-1.974215635700979,0.2212176651199158,2.0052689494579568,61.84970970807615,0.9960444760094802,1.0977166504104499,11,0.664999008178718,0.17999839782715554,-2.1250009536743093,-3.4650020599365163,2.549999237060554,1,0.053326816247959874,1.594596545129332,40.560001373291016,-1.3564354939833665,41.599998474121094,-1.5142791748296183,41.4900016784668,0.053326816247959874
3249,2004-11-03,39.86999893188477,41.290000915527344,39.2599983215332,41.099998474121094,26121500.0,-0.024706509536229326,1.521735421854601,-4.3928148117873915,40.89100647921947,47.89748912346194,1.5919909691159901,1.8695898600527485,-0.00964546318721915,-2.9893279386912894,31.486957218901026,2.0300025939941406,0.5686099700834788,-1.7890010833740178,-4.1402329743955875,0.562230807647552,-2.9646170288848026,-0.6133851378632329,2.762954902944564,20.748302850381194,-34.731842908543285,1.1756159455107857,11,1.6750011444091726,1.19000053405761,-0.6724996566772532,-2.454999923706062,3.430000305175774,2,0.09405568348287696,1.4999970197826826,40.88000106811523,1.594596545129332,40.560001373291016,-1.3564354939833665,41.599998474121094,0.09405568348287696
3250,2004-11-04,38.06999969482422,38.75,37.86000061035156,38.27000045776367,40480400.0,-0.0451467089361034,-1.8709707190716733,0.1626023068072222,34.352765683129334,45.492759360668444,2.7377179834375127,3.593118600851014,1.8192075100260041,-1.1475937273701504,30.235176628501435,2.0099983215332102,0.1741502730961173,-3.4235002517700224,-6.27101668057373,-0.5759838229663146,-4.84725846617188,-1.999742037368165,4.325776928225906,4.895082509483388,-45.02724463272311,1.4237582144018548,11,1.970001220703125,3.065000534057617,0.8774995803833008,-0.6550006866455078,5.8300018310546875,3,0.1426320028553616,1.521735421854601,39.86999893188477,1.4999970197826826,40.88000106811523,1.594596545129332,40.560001373291016,0.1426320028553616
3251,2004-11-05,38.27000045776367,38.79999923706055,37.95000076293945,38.540000915527344,22191000.0,0.00525350051333584,1.1519027683214789,1.3499971389879646,29.702979502032406,43.267629478813845,2.182486606181712,3.356496672712936,1.663552180665107,-1.2990834841510264,29.656683814933473,0.8499984741210938,-0.33035095940373793,-3.0909996032714844,-6.27733826702169,0.09533906047872165,-4.684168935146587,-1.4978302713963814,3.7629140842705695,11.953347257533192,-30.37056286474365,1.5931693318751017,11,1.760000228881836,2.864999771118164,0.7299985885620117,-0.8550014495849609,5.770000457763672,4,0.13247973959184245,-1.8709707190716733,38.06999969482422,1.521735421854601,39.86999893188477,1.4999970197826826,40.88000106811523,0.13247973959184245
3252,2004-11-08,38.65999984741211,38.75,37.77000045776367,37.95000076293945,11989500.0,0.01019073386421443,1.2022476726044542,-2.629621780471609,33.7264190552507,42.71813353306483,1.5686660896763982,2.915122382878046,1.3072253978035349,-1.6338197597195006,29.086606243385233,0.9799995422363281,-0.8756377189084219,-2.573500251770021,-5.981634729415141,0.8346342258750994,-4.277567490592581,-0.8694330129474608,3.039081580087519,25.284070281453097,-14.9012476954925,1.7040672388225606,11,1.3250007629394531,2.4300003051757812,0.5524997711181641,-1.2450008392333984,5.680000305175781,0,0.10863944075314325,1.1519027683214789,38.27000045776367,-1.8709707190716733,38.06999969482422,1.521735421854601,39.86999893188477,0.10863944075314325
3253,2004-11-09,39.0,39.18000030517578,38.599998474121094,38.86999893188477,14958300.0,0.008794623743658692,1.3673463032596087,0.18310033204026466,32.28915832463406,40.92694086626211,1.2854623244004344,2.503426946252695,1.0287542822333364,-1.9019675639473093,28.167701310101833,0.5800018310546875,-1.1331573928452343,-2.1065000534057603,-5.65303454110888,1.4400344342973597,-3.8797672972573167,-0.33323280955420387,2.306173330526036,34.94316426929592,-1.9118431710751267,1.7732672438515598,11,0.9850006103515625,2.0900001525878906,0.5125007629394531,-1.4249992370605469,4.450000762939453,1,0.1179486788236177,1.2022476726044542,38.65999984741211,1.1519027683214789,38.27000045776367,-1.8709707190716733,38.06999969482422,0.1179486788236177
3254,2004-11-10,38.84000015258789,39.40999984741211,38.63999938964844,38.86999893188477,13989100.0,-0.004102560190054061,-2.5813949362147586,-0.23075794477544212,28.05694187122741,38.20932774599728,1.233416024855913,2.5823912057739946,1.2387316518191511,-1.6623327258893141,26.795495744973163,0.7700004577636719,-1.2835832034671313,-2.130999946594237,-5.810764903814494,1.5487650106260205,-3.9708824252043655,-0.2911174679841082,2.112555890661909,65.2439081122824,33.327606384367826,1.8398824786101275,11,1.1200008392333984,2.25,0.6725006103515625,-1.2649993896484375,4.520000457763672,2,0.11817714043654703,1.3673463032596087,39.0,1.2022476726044542,38.65999984741211,1.1519027683214789,38.27000045776367,0.11817714043654703
3255,2004-11-11,40.09000015258789,40.099998474121094,39.13999938964844,39.36999893188477,12600300.0,0.03218331604246183,1.5945996102811544,-24.001017293992042,41.40413862153761,37.059912487564745,-0.2637999861254343,1.2325543282368443,0.056198908006777515,-2.8442601616894905,25.148910201153413,1.2599983215332031,-1.1436508817518956,-0.7774999618530245,-4.432817033120266,2.8778171094142166,-2.6051584974866415,1.0501585737805925,0.5443003321132949,99.57088712252065,61.3317063954773,1.8276585356336197,11,-0.5599994659423828,1.0,-0.41250038146972656,-2.3500003814697266,2.8499984741210866,3,0.0800698197120222,-2.5813949362147586,38.84000015258789,1.3673463032596087,39.0,1.2022476726044542,38.65999984741211,0.0800698197120222
3256,2004-11-12,40.20000076293945,40.290000915527344,39.52000045776367,40.16999816894531,13637000.0,0.0027438416047116387,6.333236453470418,0.04167019878777645,45.463325687980486,37.01489687027158,-0.6629957038375025,0.9947739052606721,-0.010422611347607358,-2.884458331369636,23.152516476840436,0.7700004577636719,-1.2363090551376885,-0.5539993286132798,-4.140121093046872,3.0321224358203125,-2.3470602108300724,1.2390615536035128,0.14786971906798385,96.42856602225542,52.04164044542895,1.7930608822167944,11,-0.6700000762939453,0.8899993896484375,-0.4375,-2.375,3.779998779296875,4,0.09203981822683205,1.5945996102811544,40.09000015258789,-2.5813949362147586,38.84000015258789,1.3673463032596087,39.0,0.09203981822683205
3257,2004-11-15,40.18999862670898,40.66999816894531,39.810001373291016,40.2599983215332,12540800.0,-0.0002488093542449832,-1.072295912270542,-2.3331214240307516,53.95188237622877,37.759846400137796,-0.7945537589049891,0.7759943665168763,0.054375223082850255,-2.8102304464940033,20.690572534552988,0.8599967956542969,-1.4360671406487953,-0.3935014724731545,-3.7251129090378896,2.9381099640915807,-2.0593071907555185,1.2723042458092095,-2.4199981689453054,76.81161289846973,27.437967088005898,1.6658057182823665,11,-0.6599979400634695,0.9000015258789134,-0.39249801635741477,-2.364997863769524,4.25,0,0.09579503409735812,6.333236453470418,40.20000076293945,1.5945996102811544,40.09000015258789,-2.5813949362147586,38.84000015258789,0.09579503409735812
3258,2004-11-16,39.63999938964844,40.04999923706055,39.41999816894531,39.84000015258789,10941000.0,-0.013684977752027816,1.0322650111672378,2.85716621253377,41.10823861723092,37.78398330436129,-0.49053095329552576,1.1353246662558618,0.6268290291080802,-2.201745088961772,17.60082415852852,0.7700004577636648,-1.6666325599144898,-0.7855007171630888,-3.9710374508879696,2.400036016561792,-2.3782690840255327,0.8072676496993552,-1.8119989776611334,49.261113366105924,-1.1430203736291205,1.5927683668624413,11,-0.4200000762939453,1.4500007629394531,0.157501220703125,-1.8149986267089844,4.909999847412109,1,0.11856712500774691,-1.072295912270542,40.18999862670898,6.333236453470418,40.20000076293945,1.5945996102811544,40.09000015258789,0.11856712500774691
3259,2004-11-17,40.810001373291016,41.13999938964844,40.0,40.18999862670898,14885000.0,0.0295156912628034,-1.279998779296875,-3.1000019073413925,45.98108523188942,39.076018809779086,-1.6909976495008934,-0.25239010717216814,-0.5124626083865849,-3.3025903903040756,14.888214285005287,1.5,-1.720851474540872,0.5145011901855483,-2.3547152169847863,3.383717597355883,-0.9201070133996225,1.9491093937707191,-2.9251610061645508,83.5000991821289,31.56339983504131,1.4346082035851677,11,-1.355001449584961,0.279998779296875,-0.8525009155273438,-2.9850006103515625,2.6299972534179616,2,0.06469000982137296,1.0322650111672378,39.63999938964844,-1.072295912270542,40.18999862670898,6.333236453470418,40.20000076293945,0.06469000982137296
3260,2004-11-18,41.2400016784668,41.5,40.400001525878906,40.79999923706055,11022200.0,0.010536640301541444,1.291665673254973,0.7096782132529298,47.94990495845326,41.103454971603625,-1.8149011767415573,-0.955030153763019,-0.9106361577442001,-3.6832242232271284,11.866006264914425,1.0999984741210938,-1.8159387007100989,1.0865015029907212,-1.2200230443775197,3.393026050358962,-0.06676077069339925,2.2397637766748417,-3.2249549504394537,87.50009169937277,37.79893297737796,1.153262273684119,11,-1.605001449584961,-0.15000152587890625,-0.9925022125244141,-3.3300018310546875,2.2699966430664062,3,0.051406373559671925,-1.279998779296875,40.810001373291016,1.0322650111672378,39.63999938964844,-1.072295912270542,40.18999862670898,0.051406373559671925
3261,2004-11-19,40.11999893188477,41.59000015258789,40.11999893188477,41.540000915527344,9795100.0,-0.027158164427690257,-1.0704213622748566,-3.22725932861699,47.51691855413639,42.63573269370204,-0.45245994304627857,0.01781969231528535,0.23399307610338127,-2.531283101321783,9.777623194559999,1.470001220703118,-1.7669220190301829,0.06049880981446165,-2.0761539633312296,2.197151582960153,-1.0078275767583804,1.1288251963873037,-1.895855007539069,32.258070186850006,-16.272876301721894,1.0683263865728447,11,-0.024999618530280543,0.9700012207031179,0.5125017166137624,-2.144998550415046,2.720001220703118,4,0.07028912686692657,1.291665673254973,41.2400016784668,-1.279998779296875,40.810001373291016,1.0322650111672378,39.63999938964844,0.07028912686692657
3262,2004-11-22,40.9900016784668,41.099998474121094,39.5099983215332,39.88000106811523,10582100.0,0.021685014200999886,1.3909880969453607,-0.781689478703551,50.58448713260784,44.66854700569912,-1.0696829039271876,-0.9106881403019855,-0.6301024337476235,-3.356539477764798,8.598307764757909,1.5900001525878906,-1.4179107705521332,0.9380014419555636,-1.1836827753466608,3.059685659257788,-0.12284066669555216,1.9988435506066793,-2.4965892558617213,72.35032600689458,24.450564871281628,1.0608421086511135,11,-0.8750019073486328,0.09999847412109375,-0.10750102996826172,-2.7650012969970703,1.6999969482421804,0,0.0729445655363381,-1.0704213622748566,40.11999893188477,1.291665673254973,41.2400016784668,-1.279998779296875,40.810001373291016,0.0729445655363381
3263,2004-11-23,40.72999954223633,41.209999084472656,40.209999084472656,41.04999923706055,9998900.0,-0.006343062346519823,2.125002980235081,-0.28828785483538205,54.96535501746561,47.65837068861447,-0.6017540763334139,-0.5837415143098923,-0.38321147445010695,-3.054604932341384,9.190547818415958,1.0,-1.004596944233164,0.6164993286132798,-1.5091172365034993,2.742115893730059,-0.44630895394510617,1.6793076111716658,-1.9888601012326248,58.653853207644055,7.0172494496564255,1.0628082825583887,11,-0.36499977111816406,0.3600006103515625,0.5725011825561523,-2.094999313354492,1.6700019836425781,1,0.09108762892632605,1.3909880969453607,40.9900016784668,-1.0704213622748566,40.11999893188477,1.291665673254973,41.2400016784668,0.09108762892632605
3264,2004-11-24,41.65999984741211,41.77000045776367,40.900001525878906,41.04999923706055,9370100.0,0.022833300162730996,1.0963783435977572,-1.9062537252938512,73.04232642298025,51.173724888774764,-1.2177273511594109,-1.5424167809166534,-1.3051480228332863,-3.9233470165670923,9.002354980370944,1.0400009155273438,-0.6435683893000501,1.5144996643066406,-0.6865099570293509,3.715509285642632,0.4139948536386413,2.61500447497464,-2.6909515494816745,95.1327209568467,36.03108816587372,1.1005048106679958,11,-1.0650005340576172,-0.5699996948242188,0.10500049591064453,-2.6299991607666016,0.6599998474121094,2,0.06937108497920375,2.125002980235081,40.72999954223633,1.3909880969453607,40.9900016784668,-1.0704213622748566,40.11999893188477,0.06937108497920375
3265,2004-11-26,41.400001525878906,41.900001525878906,41.400001525878906,41.56999969482422,2645800.0,-0.006240958292978771,-4.882416300152589,-0.2786852440153088,69.93628734693246,53.89294285088054,-0.84078055445422,-1.3591933060421724,-1.0344605029653096,-3.610165675188796,8.458450006307478,0.5,-0.27087520811076615,1.2590013504028335,-0.9307734649549815,3.4487761657606484,0.16411394272392954,2.3538887580817374,-2.1508580119651484,79.07952595666573,13.435050229714463,1.0948874076789057,11,-0.7400016784667969,-0.3100013732910156,0.36499881744384766,-2.3700008392333984,0.729999542236321,4,0.04927529047444312,1.0963783435977572,41.65999984741211,2.125002980235081,40.72999954223633,1.3909880969453607,40.9900016784668,0.04927529047444312
3266,2004-11-29,41.59000015258789,42.27999877929688,41.15999984741211,41.349998474121094,10461700.0,0.004589338640246687,-2.612906004466918,-1.4117897854770667,69.15030587352976,55.58165657280287,-0.9084005929812662,-1.6337422001305697,-1.1607282162958867,-3.7387101434476904,7.981854279182701,1.1199989318847727,0.19901352528766836,1.4494998931884737,-0.738876586222311,3.6378763725992584,0.3553116534830778,2.5436881328938696,-2.0227536772383132,75.09030640139127,4.161208800586806,1.0941882397053933,11,-0.7400016784667969,-0.5,0.18000030517578125,-2.3899993896484375,0.720001220703125,0,0.04616489930033918,-4.882416300152589,41.400001525878906,1.0963783435977572,41.65999984741211,2.125002980235081,40.72999954223633,0.04616489930033918
3267,2004-11-30,41.61999893188477,41.93999862670898,41.36999893188477,41.400001525878906,10608700.0,0.0007212978885986487,-3.071388673178945,0.9166494476675174,67.84738524607636,58.55267286489681,-0.7981566114409375,-1.6656559482094835,-1.1121158346930784,-3.7057378747365206,8.089988913532753,0.5699996948242045,0.3931555753960936,1.4264987945556697,-0.8540581812913075,3.707055770402647,0.2862203066321811,2.5667772824791584,-1.6729671339825742,68.11594469978155,-7.060885464849548,1.1402784879234882,11,-0.7250003814697337,-1.5949993133544993,0.1550006866455007,-2.414999008178718,1.3800010681152273,1,0.029312860452009426,-2.612906004466918,41.59000015258789,-4.882416300152589,41.400001525878906,1.0963783435977572,41.65999984741211,0.029312860452009426
3268,2004-12-01,43.060001373291016,43.18999862670898,41.650001525878906,41.68000030517578,17134100.0,0.03459881014804811,-1.1388869020654917,6.2728060897155995,74.47793585297771,61.71898960057328,-1.902033293357043,-3.0925193772320227,-2.4883585115309685,-5.0648946572569145,8.501562515798645,1.5699996948242045,0.56883764235711,2.7575012207031264,0.15335912288754372,5.361643318518709,1.455430171795335,4.059572269610918,-2.7863541979935604,94.32325685605277,17.150962282083654,1.3020710489077916,12,-1.7100028991699219,-2.5800018310546875,-1.2075014114379883,-3.842500686645508,0.15999984741211648,2,-0.008592724913649041,-3.071388673178945,41.61999893188477,-2.612906004466918,41.59000015258789,-4.882416300152589,41.400001525878906,-0.008592724913649041
3269,2004-12-02,43.61999893188477,43.70000076293945,42.599998474121094,42.77999877929688,14356800.0,0.013005052037483367,1.1999961853173176,0.6086952916167946,72.25722097898606,64.4198024917436,-2.259081326115407,-3.538597367796214,-2.951951282770864,-5.546515965923838,9.796780107447125,1.1000022888183594,0.674067397438229,3.1299987792968835,0.1448422672615095,6.1151552913322575,1.6374205232791965,4.6225770353145705,-2.8797355243614717,96.85032274730222,21.581380930134756,1.4925782560176861,12,-2.0149993896484446,-2.8849983215332102,-2.3174991607666087,-4.30999946594239,-0.4699974060058665,3,-0.02796876285831562,-1.1388869020654917,43.060001373291016,-3.071388673178945,41.61999893188477,-2.612906004466918,41.59000015258789,-0.02796876285831562
3270,2004-12-03,43.5,44.58000183105469,43.459999084472656,43.88000106811523,16151700.0,-0.0027510072174040667,-3.8695464685247996,-0.4523821417704649,70.78083524508449,67.00468212407117,-1.9945349510830752,-3.1525724535676574,-2.7362438500871633,-5.34293339815963,10.481577377141111,1.1200027465820312,0.96775074131709,2.738499832153323,-0.30703041660667907,5.784030080913325,1.215734707773322,4.261264956533324,-2.22698386850179,68.42101740817125,-3.999059086419436,1.522765124380001,12,-1.4549999237060547,-2.3249988555908203,-2.197500228881836,-4.190000534057617,-0.2599983215332031,4,-0.02712644379714435,1.1999961853173176,43.61999893188477,-1.1388869020654917,43.060001373291016,-3.071388673178945,41.61999893188477,-0.02712644379714435
3271,2004-12-06,43.34000015258789,44.0,43.099998474121094,43.29999923706055,10367100.0,-0.0036781574117725757,-3.0908933277847135,-0.10526527129448573,69.46847948787838,69.10290349687901,-1.4860140829753519,-2.7334090969594627,-2.4652695498566146,-5.0934440678246915,11.105152974760465,0.9000015258789062,1.148937389407493,2.325000000000003,-0.6912125213837683,5.341212521383774,0.8168937393081208,3.833106260691885,-1.4055868811783867,61.37069911097422,-10.060386305881714,1.5081062606918847,12,-0.9449996948242188,-2.164999008178711,-2.0375003814697266,-3.825000762939453,-0.2200012207031179,0,-0.02791876050329023,-3.8695464685247996,43.5,1.1999961853173176,43.61999893188477,-1.1388869020654917,43.060001373291016,-0.02791876050329023
3272,2004-12-07,42.86000061035156,43.959999084472656,42.75,43.540000915527344,12680400.0,-0.011075208595901831,-1.6888822955961513,-16.999618539004388,70.07480988358044,70.7817318153362,-0.7966342374394131,-2.026523687344522,-1.8698479834292456,-4.521047569247116,11.519222127916152,1.2099990844726562,1.2802427173588242,1.635000419616702,-1.2737633007203613,4.543764139953765,0.1806185594481704,3.0893822797852337,-0.396469627013019,41.29689277967717,-31.577887682546354,1.4543818601685312,12,-0.11999893188476562,-1.6849994659423828,-1.5575008392333984,-3.2750015258789062,-0.7600021362304688,1,-0.01283245985133541,-3.0908933277847135,43.34000015258789,-3.8695464685247996,43.5,1.1999961853173176,43.61999893188477,-0.01283245985133541
3273,2004-12-08,43.599998474121094,43.7400016784668,43.02999877929688,43.04999923706055,11731400.0,0.017265465544366032,-1.4067888662593686,-0.8088220444524229,68.37942717220368,70.26363189858326,-1.2144189006546995,-2.534159097286903,-2.48602432379154,-5.162529194995443,12.29729069425067,0.8800010681152344,1.5370076511312334,2.144998359680173,-0.7504171457363071,5.040413865096653,0.6972906069719329,3.592706112388413,-0.8499984741210938,50.50496487787209,-20.15723076798117,1.4477077527082416,12,-0.7299976348876953,-2.424997329711914,-2.2974987030029297,-3.7449989318847656,-1.3899993896484375,2,-0.013761433374297583,-1.6888822955961513,42.86000061035156,-3.0908933277847135,43.34000015258789,-3.8695464685247996,43.5,-0.013761433374297583
3274,2004-12-09,43.43000030517578,43.7599983215332,42.22000122070313,42.900001525878906,16693900.0,-0.0038990407085958134,1.5882417054014948,0.9636354808952761,64.938603133465,69.70833365264242,-0.857072678768823,-2.110884416810137,-2.219351725254583,-4.9048608287861555,13.00389323320161,1.539997100830071,1.7127536780140815,1.7455001831054702,-1.0009920444325644,4.491992410643505,0.37225406933644933,3.118746296874491,1.1500015258789062,51.271134387223846,-16.5481390820948,1.3732461137690186,12,-0.5599994659423828,-2.2549991607666016,-2.127500534057617,-3.5249996185302734,-0.8100013732910085,3,-0.0048353461431502875,-1.4067888662593686,43.599998474121094,-1.6888822955961513,42.86000061035156,-3.0908933277847135,43.34000015258789,-0.0048353461431502875
3275,2004-12-10,43.29999923706055,43.59000015258789,42.93999862670898,43.54999923706055,9417600.0,-0.0029933471609886464,2.9393813288944806,-0.471699199631485,75.07888124611902,70.3670642495968,-0.4796546904693102,-1.8214547820044658,-1.9950950518200514,-4.6722858677317305,14.08516860584808,0.6500015258789134,1.8776261706529027,1.4549991607666044,-1.2742766414772717,4.1842749630104805,0.09036125964466635,2.8196370618885425,1.2328025817871122,60.67408747235399,-11.162460592226864,1.364637901121938,12,-0.3249988555908203,-2.124998092651367,-1.9974994659423828,-2.510000228881836,-2.229999542236328,4,-0.0034641504347477925,1.5882417054014948,43.43000030517578,-1.4067888662593686,43.599998474121094,-1.6888822955961513,42.86000061035156,-0.0034641504347477925
3276,2004-12-13,43.900001525878906,44.0,43.38999938964844,43.63999938964844,9367800.0,0.013856866036727755,1.652181845322011,-1.040008544921875,73.97036097618603,71.04739488627564,-0.8018467843943782,-2.245160182939266,-2.5373817737333297,-5.203664755136472,15.188314384996346,0.7000007629394531,1.8324419364091113,1.8700014114379897,-0.8911960159555719,4.631198838831551,0.4894026977412125,3.250600125134767,0.5865442810058639,94.38210434275719,21.676527411568813,1.3805987136967797,12,-0.7849998474121094,-2.7250003814697266,-3.3125009536743164,-3.0150012969970703,-6.120002746582024,0,-0.015034164566555708,2.9393813288944806,43.29999923706055,1.5882417054014948,43.43000030517578,-1.4067888662593686,43.599998474121094,-0.015034164566555708
3277,2004-12-14,44.040000915527344,44.150001525878906,43.27999877929688,43.61999893188477,13174300.0,0.003189052045155627,1.7187449708832545,1.6153789723876602,77.81516969011152,71.41819864595718,-0.6285695110566252,-2.194448751252594,-2.633612555104108,-5.260756268629564,16.10708011170044,0.8700027465820241,1.849242508489354,1.8175006866455092,-0.9403923009077957,4.575393674198814,0.4385541928688568,3.1964471804221617,0.40121399963379645,94.300487411501,18.99882302244211,1.3789464937766518,12,-0.6399993896484375,-2.864999771118164,-3.457500457763672,-3.155000686645508,-6.240001678466797,1,-0.02089014451673643,1.652181845322011,43.900001525878906,2.9393813288944806,43.29999923706055,1.5882417054014948,43.43000030517578,-0.02089014451673643
3278,2004-12-15,44.34000015258789,44.5,43.54999923706055,43.84000015258789,12139800.0,0.006811971635422465,1.3170758938955518,1.1904705679330998,75.18801035993006,71.7438419105065,-0.813449555625894,-2.2390806544875517,-2.8925470116704304,-5.472068009546433,17.48455785630279,0.9500007629394531,1.8855694549337159,1.8824998855590849,-0.7468234296266374,4.511823200744807,0.5678382279662202,3.1971615431519496,-2.1199989318847585,92.9824590756381,19.355291227614828,1.3146616575928627,12,-0.9399986267089844,-2.75,-3.802499771118164,-3.4549999237060547,-7.799999237060547,2,-0.05051875667023564,1.7187449708832545,44.040000915527344,1.652181845322011,43.900001525878906,2.9393813288944806,43.29999923706055,-0.05051875667023564
3279,2004-12-16,43.45000076293945,44.75,43.22000122070313,44.38000106811523,13545000.0,-0.020072155764223498,-1.2014380591690117,-1.8600006103515483,67.22690422534305,71.34896068609079,0.05576382161348192,-1.2028278336488967,-1.991287970103798,-4.497097206041175,18.01980166800103,1.529998779296868,1.9318663716101412,0.8605005264282255,-1.6842854741123503,3.4052865269688013,-0.41189247384205885,2.13289352669851,-1.1843995666503844,28.176892225400245,-42.911575231450264,1.272393000270287,12,0.034999847412109375,-1.7550010681152344,-2.9125003814697266,-2.565000534057617,-6.790000915527344,3,-0.028538588186273417,1.3170758938955518,44.34000015258789,1.7187449708832545,44.040000915527344,1.652181845322011,43.900001525878906,-0.028538588186273417
3280,2004-12-17,43.36000061035156,43.97999954223633,43.0099983215332,43.88999938964844,17094100.0,-0.002071349850577109,1.7324013281610986,0.5698909735268344,65.12822285155724,70.86670994872178,0.1383674465987923,-0.9969746328648768,-1.8766571845913802,-4.3188323950761145,18.26214915585127,0.970001220703125,1.7743764487451799,0.6645004272460966,-1.8194904062806785,3.1484912607728717,-0.577494989517291,1.9064958440094841,-0.9950234619140588,20.115054666312968,-48.38245881163297,1.2419954167633862,12,0.125,-1.4150009155273438,-2.8350000381469727,-2.4750003814697266,-6.459999084472656,4,-0.017066459134000178,-1.2014380591690117,43.45000076293945,1.3170758938955518,44.34000015258789,1.7187449708832545,44.040000915527344,-0.017066459134000178
3281,2004-12-20,42.93999862670898,43.70000076293945,42.849998474121094,43.43999862670898,10797900.0,-0.009686392475333983,-1.5000056098464547,0.94339839926297,60.57692425255737,69.81138932305255,0.553911986850018,-0.37405078984635765,-1.42156766030633,-3.8116329688865918,18.7002944545639,0.8500022888183594,1.6011672371454466,0.10349845886229758,-2.0650544212088633,2.2720513389334585,-0.9807779811732829,1.187774898897878,-0.4796205642089717,4.736846332070764,-61.173051826917664,1.0842764400355798,12,0.5450019836425852,-0.854999542236321,-2.629998207092278,-2.0549983978271413,-6.79999923706054,0,-0.04354911485073043,1.7324013281610986,43.36000061035156,-1.2014380591690117,43.45000076293945,1.3170758938955518,44.34000015258789,-0.04354911485073043
3282,2004-12-21,43.97999954223633,44.25,43.08000183105469,43.18999862670898,12968200.0,0.0242198637351716,-1.3168406580955114,-1.5800018310547017,57.876701591200025,68.64441981405213,-0.3470003857475348,-1.2422542461551132,-2.4230217312432742,-4.7511966105654295,19.841832766601446,1.3100013732910227,1.46961266417442,0.9939994812011719,-1.0470777553573782,3.035076717759722,-0.02653913707810318,2.014538099480447,-1.4280366022363253,59.47369266414228,-2.7247022143388335,1.0205386182792762,12,-0.4949989318847656,-1.8950004577636719,-3.669999122619629,-3.094999313354492,-7.630001068115234,1,-0.14097318843728623,-1.5000056098464547,42.93999862670898,1.7324013281610986,43.36000061035156,-1.2014380591690117,43.45000076293945,-0.14097318843728623
3283,2004-12-22,44.43999862670898,44.63000106811523,43.540000915527344,43.56999969482422,19654200.0,0.01045927897363641,-1.344095195514212,1.1012631944913716,57.142857142857004,67.77822581509568,-0.7546771834955948,-1.4862597686270433,-2.848972562133717,-5.129817064660337,21.065663084803056,1.0900001525878835,1.368029372357853,1.268498611450191,-0.5739740511712199,3.110971274071602,0.347262280139482,2.1897349427609,-1.8001142043089757,83.68415135100369,24.800370912364485,0.9212363313107055,12,-0.6399993896484304,-2.354999542236321,-4.129998207092278,-3.4849987030029226,-7.19999694824218,2,-0.14941493237710657,-1.3168406580955114,43.97999954223633,-1.5000056098464547,42.93999862670898,1.7324013281610986,43.36000061035156,-0.14941493237710657
3284,2004-12-23,44.54999923706055,44.9900016784668,44.41999816894531,44.5099983215332,9369000.0,0.0024752613355270014,-4.1818213344430575,0.04597812027272964,59.162297739475434,66.00971653657973,-0.7700806617881639,-1.442611072803956,-2.923267026069702,-5.148271157705864,22.034482023770032,0.5700035095214844,1.3029345547000801,1.233999252319336,-0.5620709437012152,3.030069448339887,0.33596415430906035,2.1320343503296115,-1.8257101915565457,79.43916903896512,20.86282804731053,0.8980350980102766,12,-0.6299991607666016,-2.299999237060547,-4.3949995040893555,-3.594999313354492,-7.719997406005859,3,-0.17979794520108083,-1.344095195514212,44.43999862670898,-1.3168406580955114,43.97999954223633,-1.5000056098464547,42.93999862670898,-0.17979794520108083
3285,2004-12-27,43.43999862670898,44.90999984741211,43.25,44.65999984741211,12580200.0,-0.024915839042892185,-1.0750017881410485,-30.499332443257856,50.748491538567784,63.42950882128882,0.404393598472204,-0.18123485554176,-1.8093875415315779,-3.9548039724814856,22.492613322750888,1.6599998474121094,1.1824210326161122,0.021998786926261005,-1.5312063791863935,1.5752039530389155,-0.7546037961300627,0.7986013699825847,-0.5797668232272102,27.570059305975363,-29.386578042153864,0.7766025830563265,12,0.48000144958496804,-1.1899986267089773,-3.1674985885620046,-2.4849987030029226,-7.04999923706054,0,-0.15607732489955006,-4.1818213344430575,44.54999923706055,-1.344095195514212,44.43999862670898,-1.3168406580955114,43.97999954223633,-0.15607732489955006
3286,2004-12-28,43.5099983215332,43.93999862670898,43.2599983215332,43.88999938964844,10974800.0,0.0016114110735994114,1.8333373069801622,0.31147597368486696,55.1833944475777,60.91486712767396,0.3053666766870009,-0.10542299527814691,-1.8846087854292932,-3.927787966643649,22.698432289292075,0.6800003051757741,1.1105065552871451,-0.004001426696774502,-1.297033854670282,1.289031001276733,-0.6505176406835318,0.6425147872899828,-0.5219803255523345,22.51290705918773,-34.91992072190611,0.6465162139867553,12,0.4100017547607422,-1.2599983215332031,-3.14749813079834,-2.5549983978271484,-7.399997711181641,1,-0.15191903127201445,-1.0750017881410485,43.43999862670898,-4.1818213344430575,44.54999923706055,-1.344095195514212,44.43999862670898,-0.15191903127201445
3287,2004-12-29,42.84000015258789,43.36999893188477,42.5,43.33000183105469,11980500.0,-0.01539871741649157,2.0526498952623284,1.2894744767354314,43.87098203216285,57.43519731347761,0.8797599857318019,0.6963638772270144,-1.264154022146215,-3.146121341918345,22.645974491404015,1.0099983215332031,0.9680184692945346,-0.7349996566772461,-1.73334537231635,0.2633460589618579,-1.234172514496798,-0.2358267988576941,2.1500015258789062,13.654615397578512,-42.8099074443265,0.4991728578195503,12,0.9050006866455078,-0.5900001525878906,-2.247500419616699,-1.885000228881836,-5.8899993896484375,2,-0.15639590894200117,1.8333373069801622,43.5099983215332,-1.0750017881410485,43.43999862670898,-4.1818213344430575,44.54999923706055,-0.15639590894200117
3288,2004-12-30,42.68999862670898,42.97999954223633,42.22999954223633,42.61999893188477,6364000.0,-0.0035014361658411985,1.3076868903834642,-0.14285603070428626,44.01293539524371,54.855867443466565,0.861713403110258,0.8613882758152513,-1.1406700981824613,-2.8929718512117617,21.741884444560526,0.75,0.7859277658262869,-0.8665010452270607,-1.91736093374314,0.18435884328901864,-1.391930989485104,-0.3410711009690175,2.2502030181884862,16.666620595479053,-38.783683621464384,0.52542994425804,12,0.9200019836425852,-0.08999824523925071,-2.08749866485595,-1.7349987030029226,-6.709999084472649,3,-0.14851254056075947,2.0526498952623284,42.84000015258789,1.8333373069801622,43.5099983215332,-1.0750017881410485,43.43999862670898,-0.14851254056075947
3289,2004-12-31,42.400001525878906,42.95000076293945,42.29999923706055,42.83000183105469,6024900.0,-0.006793092297000758,-1.0634809145514434,-6.142888283379993,42.902226423336344,52.38631228477536,1.1031084757233316,1.1123296301398398,-0.9007722779700771,-2.508688997883212,20.48350003195671,0.6500015258789062,0.5486407131035449,-1.0954982757568388,-2.2656977209638924,0.07470116945021488,-1.680597998360362,-0.5103985531533155,2.431792034912114,6.343356876275717,-46.44491242072377,0.5850997226035267,12,1.2099990844726562,0.5450000762939453,-1.672501564025879,-1.4450016021728516,-6.159999847412109,4,-0.12169810522914004,1.3076868903834642,42.68999862670898,2.0526498952623284,42.84000015258789,1.8333373069801622,43.5099983215332,-0.12169810522914004
3290,2005-01-03,42.31999969482422,43.27000045776367,41.709999084472656,42.70000076293945,13651100.0,-0.0018868355701793238,1.0526327677377094,0.8837227870335871,36.42610039602072,49.70288741182684,1.1399499658858119,1.1588088499357028,-0.8944317655222562,-2.3246484379976877,18.86941226083602,1.5600013732910156,0.3093025965922038,-1.1165000915527372,-2.399313794706181,0.16631361160070668,-1.7579069431294627,-0.4750932399760117,2.4077221052246145,27.354293074869098,-19.33932504663715,0.6414068515767226,1,1.0300006866455078,0.7550010681152344,-1.4774999618530273,-1.364999771118164,-6.630001068115234,0,-0.12972584837804157,-1.0634809145514434,42.400001525878906,1.3076868903834642,42.68999862670898,2.0526498952623284,42.84000015258789,-0.12972584837804157
3291,2005-01-04,42.13000106811523,43.20000076293945,42.08000183105469,42.97000122070313,18800300.0,-0.00448957060678401,-1.3829799322281517,2.210520503940207,33.73083309234238,47.02001313417598,1.3443389715389742,1.3212506760586038,-0.7147660599664576,-2.0359288817949377,17.55695257999608,1.1199989318847656,0.15729261288527852,-1.2459987640380916,-2.6558195117345917,0.1638219836584085,-1.9509091378863417,-0.5410883901898416,2.416657368999033,25.301326641525897,-14.735409688348533,0.7049103738482498,1,1.2199993133544993,0.9449996948242259,-1.2550010681152273,-1.1750011444091726,-6.819999694824212,1,-0.13624499247428057,1.0526327677377094,42.31999969482422,-1.0634809145514434,42.400001525878906,1.3076868903834642,42.68999862670898,-0.13624499247428057
3292,2005-01-05,42.310001373291016,42.83000183105469,42.02000045776367,42.13999938964844,13725000.0,0.00427249704752608,-2.951227681686655,-0.20238327709683082,32.34783670176644,44.265010862943704,1.0086027162899214,1.1572667911674586,-0.8754960776514764,-2.115079477310921,16.56504366509556,0.8100013732910156,0.025056104405607016,-1.0384984970092788,-2.510771828853052,0.4337748348344945,-1.7746351629311619,-0.30236183108739567,2.066457502664747,38.46165132230496,4.910600336093125,0.7361366659218853,1,1.039999008178711,0.8699989318847656,-1.3400020599365234,-1.355001449584961,-6.150001525878906,2,-0.1465374748688456,-1.3829799322281517,42.13000106811523,1.0526327677377094,42.31999969482422,-1.0634809145514434,42.400001525878906,-0.1465374748688456
3293,2005-01-06,43.0,43.43999862670898,42.45000076293945,42.5,14199100.0,0.016308168383670996,-2.3000012715689655,2.941142151912936,45.945938515319654,42.796526504704175,0.10377195257394334,0.44271106386752024,-1.4849390900333432,-2.7045412200394736,15.279705696325202,1.1299972534179616,-0.03540191420729144,-0.31849994659423686,-1.7936447088610592,1.1566448156725855,-1.056072327727648,0.4190724345391743,1.2164712884667779,74.56654663964804,38.669474524223105,0.7375723811334113,1,0.3099994659423828,0.32000160217285156,-2.5400009155273438,-2.0450000762939453,-5.8300018310546875,3,-0.14069765667582668,-2.951227681686655,42.310001373291016,-1.3829799322281517,42.13000106811523,1.0526327677377094,42.31999969482422,-0.14069765667582668
3294,2005-01-07,43.22000122070313,43.709999084472656,42.72999954223633,43.40999984741211,12014000.0,0.0051163074582123436,1.4810206042695793,-0.37999725341795454,48.767611072829894,42.576428675177745,-0.362891545794227,0.21731229300645083,-1.669169035569169,-2.8223442906607588,14.82409981905688,0.9799995422363281,-0.14870294555822738,-0.08799877166747194,-1.5627913186537512,1.3867937753188073,-0.8253950451606116,0.6493975018256677,0.8460817355239953,75.50010681152379,36.053220998658674,0.7373962734931394,1,-0.3950023651123118,0.12999916076659446,-2.305002212524421,-2.1600017547607493,-6.340000152587905,4,-0.16751507343777483,-2.3000012715689655,43.0,-2.951227681686655,42.310001373291016,-1.3829799322281517,42.13000106811523,-0.16751507343777483
3295,2005-01-10,43.150001525878906,43.650001525878906,42.790000915527344,43.099998474121094,10470700.0,-0.0016196134393141604,-1.56717301692136,-0.26317585881503586,51.97000916815956,42.219385866353505,-0.3781169884883724,0.290386629797581,-1.5786258042130825,-2.666441154334052,14.343872434048846,0.8600006103515625,-0.3042490288694566,-0.15049858093262003,-1.6269870578498882,1.3259898959846481,-0.8887428193912541,0.587745657526014,0.7747163980429548,66.86402286111556,22.075347444351777,0.7382442384586353,1,-0.44000244140625,0.1999988555908203,-1.980001449584961,-2.0900020599365234,-7.159999847412109,0,-0.16013904062709905,1.4810206042695793,43.22000122070313,-2.3000012715689655,43.0,-2.951227681686655,42.310001373291016,-0.16013904062709905
3296,2005-01-11,43.2400016784668,43.5,42.77999877929688,42.88000106811523,10721700.0,0.002085750855278956,-1.5714091088677664,7.199572779981833,41.55253050453331,41.961780141061325,-0.570430699735681,0.15642574666183862,-1.6501591154318191,-2.660999130260194,13.53373984963695,0.7200012207031179,-0.4966614824761493,-0.027498435974123936,-1.476822392725886,1.421825520777638,-0.7521604143500085,0.6971635424017606,0.5518331150881153,72.18948000442414,28.049727814926378,0.7246619783758813,1,-0.5300025939941406,0.10999870300292969,-1.6300010681152344,-2.095001220703125,-7.890003204345703,1,-0.1746069093128102,-1.56717301692136,43.150001525878906,1.4810206042695793,43.22000122070313,-2.3000012715689655,43.0,-0.1746069093128102
3297,2005-01-12,43.11999893188477,43.36000061035156,42.33000183105469,43.34000015258789,10684800.0,-0.0027752715523547966,6.923002435517474,-0.6111134658584856,33.66337381569764,40.811828854445096,-0.4543086785298911,0.21499309927909138,-1.479175879135795,-2.4722675896287782,12.610425441293916,1.029998779296875,-0.5620834675500461,-0.10150108337401775,-1.5052737148249236,1.302271548076888,-0.8033873990994707,0.6003852323514351,0.5469257191252055,57.246280662764015,17.36058023011035,0.7018863157254531,1,-0.4099998474121165,0.23000144958495383,-1.334998130798347,-1.9749984741211009,-8.479999542236328,2,-0.1811223968472483,-1.5714091088677664,43.2400016784668,-1.56717301692136,43.150001525878906,1.4810206042695793,43.22000122070313,-0.1811223968472483
3298,2005-01-13,42.099998474121094,42.90999984741211,42.04999923706055,42.86999893188477,12812000.0,-0.023654927714050755,1.0235253990835775,3.4999826605633304,25.252521360375,38.85075051411606,0.5288088820890238,1.1157804806810532,-0.42931244374696576,-1.4010665542516278,11.493825759511953,1.0699996948242259,-0.7005972199964603,-1.0095014572143555,-2.394844764651779,0.37584185022306826,-1.7021731109330673,-0.3168298034956436,1.449510642896648,3.0120025094275884,-30.553914736475363,0.692671653718712,1,0.6100006103515625,1.2500019073486328,-0.14249706268310547,-0.9549980163574219,-7.55999755859375,3,-0.14109260907361565,6.923002435517474,43.11999893188477,-1.5714091088677664,43.2400016784668,-1.56717301692136,43.150001525878906,-0.14109260907361565
3299,2005-01-14,42.209999084472656,42.70000076293945,42.099998474121094,42.310001373291016,9216600.0,0.0026128411956873876,-2.7499731782040127,0.12987302515221505,34.43038854857099,38.629004753288314,0.43473959212641944,0.9571947673398711,-0.47499578068541837,-1.4593457800878369,10.69786801464886,0.6000022888183594,-0.7065150709901786,-0.837500762939456,-2.2689054559078627,0.5939039300289508,-1.5532031094236558,-0.12179841645525613,1.229139430592383,9.999976158176196,-23.319561878398453,0.7157023464842018,1,0.6550006866455078,1.1400012969970703,-0.1874980926513672,-1.0649986267089844,-8.079998016357422,4,-0.11940300935427772,1.0235253990835775,42.099998474121094,6.923002435517474,43.11999893188477,-1.5714091088677664,43.2400016784668,-0.11940300935427772
3300,2005-01-18,42.61999893188477,42.97000122070313,41.52000045776367,41.88000106811523,16339800.0,0.009713334667257545,1.0138865341414727,-7.399809269502335,39.62704895438209,39.284139849070506,0.08020417645997213,0.5153347992950827,-0.7565598044042687,-1.8196648661939676,10.319311593888202,1.4500007629394602,-0.693826457219842,-0.39050083160399396,-1.8261438973619093,1.0451422341539214,-1.1083223644829516,0.3273207012749637,0.7153912173447239,55.55549133504838,20.006910826029873,0.7178215328789573,1,-0.004999160766608668,0.6350021362304616,-0.5974979400634837,-1.4749984741211009,-7.11000061035157,1,-0.13467850792167313,-2.7499731782040127,42.209999084472656,1.0235253990835775,42.099998474121094,6.923002435517474,43.11999893188477,-0.13467850792167313
3301,2005-01-19,41.06999969482422,42.58000183105469,41.02999877929688,42.4900016784668,23923600.0,-0.03636788540369884,-1.0666654798749902,-1.918927139071855,32.88201374618636,39.34349285400605,1.6360811464013452,2.021709356631497,0.9000645894352886,-0.22226649061834536,10.272144792368865,1.5900001525878906,-0.687805546207322,-1.8470001220703125,-3.525082524799963,-0.16891771934066213,-2.686041323435134,-1.0079589207054909,2.120159279088014,1.7167761412972857,-35.08928408600752,0.8390412013648235,1,1.2999992370605469,1.9400005340576172,1.0050010681152344,0.07500076293945312,-4.069999694824219,2,-0.12369121144643258,1.0138865341414727,42.61999893188477,-2.7499731782040127,42.209999084472656,1.0235253990835775,42.099998474121094,-0.12369121144643258
3302,2005-01-20,37.77999877929688,38.63999938964844,37.540000915527344,38.36999893188477,51373600.0,-0.08010715704831017,-1.0560798308691923,0.4154924847882443,20.457286185335676,36.51142037289672,4.71137686189855,5.084068844127607,4.248086173860372,3.088499999654765,10.541580742810561,3.529998779296875,-0.7195259764563176,-4.827000999450675,-7.607104117013712,-2.046897881887638,-6.21705255823219,-3.43694944066916,5.194144175153816,4.419849913098094,-33.49063829212898,1.3900515587815185,1,2.845001220703118,3.485002517700188,4.365002632141106,3.3950023651122976,-1.7299995422363352,3,-0.06431975605323226,-1.0666654798749902,41.06999969482422,1.0138865341414727,42.61999893188477,-2.7499731782040127,42.209999084472656,-0.06431975605323226
3303,2005-01-21,37.79999923706055,38.2599983215332,35.779998779296875,37.810001373291016,33592900.0,0.0005293927583349678,4.450572207084469,0.01695276888759577,21.39303742244293,33.46980107840928,4.331711446747093,4.786517612148998,4.276574154472534,3.1010886011105114,10.759951660704122,2.479999542236328,-0.7265183701043014,-4.475000572204593,-7.854677081849708,-1.0953240625594773,-6.164838827027147,-2.7851623173820386,4.780002593994141,28.094572626717913,-13.23851210019609,1.6898382548225563,1,1.9150009155273438,2.585000991821289,4.487502098083496,3.375001907348633,-1.4399986267089844,4,-0.08359788124847156,-1.0560798308691923,37.77999877929688,-1.0666654798749902,41.06999969482422,1.0138865341414727,42.61999893188477,-0.08359788124847156
3304,2005-01-24,36.540000915527344,37.91999816894531,36.349998474121094,37.79999923706055,23281400.0,-0.03333328960223503,1.0933382500667574,125.97292143401984,18.65510838372714,29.76814543569457,5.078569172947681,5.708327431200232,5.576577412817365,4.381251170655069,10.719968511422708,1.5699996948242188,-0.7832307473865541,-5.334498977661134,-9.40653711937398,-1.2624608359482892,-7.37051804851756,-3.298479906804708,5.088000488281253,10.570262561438346,-31.187221371765425,2.036019070856423,1,3.0999984741210938,3.844999313354492,5.954999923706055,4.635000228881836,-0.26000213623046164,0,-0.05473453612175794,4.450572207084469,37.79999923706055,-1.0560798308691923,37.77999877929688,-1.0666654798749902,41.06999969482422,-0.05473453612175794
3305,2005-01-25,36.65999984741211,37.25,36.59000015258789,36.84000015258789,16445600.0,0.003284042935909559,-3.125002980235081,0.14285757536307792,20.109287931634086,27.385562927594655,4.404309647496028,5.327487348499098,5.458505229578677,4.283276976085951,12.019291435973816,0.7099990844726562,-1.0099044998838806,-4.875500106811522,-9.49135162205799,-0.25964859156505327,-7.183425864434753,-2.567574349188291,4.149281188964849,12.941186370317181,-29.621530789507815,2.307925757623233,1,2.9099998474121094,3.7250003814697266,5.930000305175781,4.600000381469727,-1.25,1,-0.06901251472524139,1.0933382500667574,36.540000915527344,4.450572207084469,37.79999923706055,-1.0560798308691923,37.77999877929688,-0.06901251472524139
3306,2005-01-26,36.900001525878906,37.16999816894531,36.63999938964844,36.65999984741211,13524000.0,0.006546690656457743,-2.785670494952385,-1.333340397575552,20.62976034513686,25.9373836530879,3.5429852670586257,4.813691059239886,5.219712674616346,4.053666530703595,13.388831385895683,0.529998779296875,-1.2990788496549257,-4.304998588562015,-9.259709345345122,0.6497121682210931,-6.782353966953565,-1.8276432101704643,3.2051799945068424,39.16092683785673,-3.7585937931552635,2.4773553783915534,1,2.4749984741210938,3.4849987030029297,5.814998626708984,4.35999870300293,-1.4000015258789062,2,-0.03766946197470644,-3.125002980235081,36.65999984741211,1.0933382500667574,36.540000915527344,4.450572207084469,37.79999923706055,-0.03766946197470644
3307,2005-01-27,36.13999938964844,37.060001373291016,35.77000045776367,36.900001525878906,16776200.0,-0.020596263002793047,1.3888865341414827,-3.166653421282683,13.038815340005272,24.580305206380157,3.58584031576995,5.318702167242165,5.972440020713542,4.825015145928262,15.712836880368652,1.2900009155273438,-1.6616058504496252,-4.730000686645511,-10.107243385519205,0.6472420122281832,-7.418622036082354,-2.0413793372086673,3.3596565469848656,14.859407603050535,-23.063208169024122,2.6886213494368456,1,3.230001449584961,4.240001678466797,6.645000457763672,5.120000839233398,1.25,3,0.02379636482777281,-2.785670494952385,36.900001525878906,-3.125002980235081,36.65999984741211,1.0933382500667574,36.540000915527344,0.02379636482777281
3308,2005-01-28,36.349998474121094,36.5099983215332,35.63999938964844,36.15999984741211,15142000.0,0.0058107107918989875,2.411771745715931,-0.24999749033780053,12.944986082739788,22.19303826573224,2.7652211208097413,4.858468849421968,5.77518719541213,4.614286459213929,18.166782331443823,0.8699989318847656,-2.010062386469656,-4.2030015945434585,-9.868283677281156,1.4622804881942386,-7.035642635912303,-1.3703605531746135,2.5529125858930684,31.140327394894996,-1.9451730630053845,2.832641041368848,1,2.9550018310546875,3.9650020599365234,6.435001373291016,4.910001754760742,-0.05999755859375,4,-0.008253074268328442,1.3888865341414827,36.13999938964844,-2.785670494952385,36.900001525878906,-3.125002980235081,36.65999984741211,-0.008253074268328442
3309,2005-01-31,37.2400016784668,37.40999984741211,36.90999984741211,36.93999862670898,15400900.0,0.024484270748438286,-1.7777730682829653,1.5789748428936066,20.713601143274104,20.091544064498024,1.224895057407224,3.7545692487491706,4.870816533848867,3.72584754004275,20.348281541136643,1.0600013732910156,-2.335766900583309,-3.0549983978271484,-8.834936735595733,2.724939939941436,-5.9449675667114406,-0.16502922894285632,1.0755852808815334,90.39558615933362,59.03891794841911,2.889969168884291,1,1.8699989318847656,3.0749988555908203,5.702497482299805,4.019998550415039,-0.5,0,-0.023630532450380493,2.411771745715931,36.349998474121094,1.3888865341414827,36.13999938964844,-2.785670494952385,36.900001525878906,-0.023630532450380493
3310,2005-02-01,36.83000183105469,37.31999969482422,36.63000106811523,37.13999938964844,12610000.0,-0.011009662431062162,1.0597030221594874,-1.0333146838919445,19.212318714979304,18.572689061030573,0.8126732880690142,3.9338755999584194,5.247526148240283,4.1328079724648035,22.130618156552412,0.6899986267089915,-2.5642882197329584,-3.1904983520507812,-9.085814953560785,2.7048182494592226,-6.138156652805783,-0.24284005129577935,1.0039793657476608,67.23175896291987,39.344839869082946,2.9476583007550032,2,0.30999755859375,3.444997787475586,6.254998207092285,4.549999237060547,0.25,1,-0.014933560261027434,-1.7777730682829653,37.2400016784668,2.411771745715931,36.349998474121094,1.3888865341414827,36.13999938964844,-0.014933560261027434
3311,2005-02-02,36.38999938964844,36.88000106811523,36.0099983215332,36.7599983215332,10757200.0,-0.01194684820882208,1.85244732941865,1.1935543414057885,18.639352077835397,18.370696382419432,0.5799970523012803,4.133741802513924,5.684545677499855,4.569736290767281,24.10185269640481,0.8700027465820241,-2.9275591432260413,-3.343500709533693,-9.363961625027287,2.676960205959901,-6.353731167280486,-0.3332702517868995,1.0490650818662033,42.372870397310315,17.447901714199773,3.0102304577467955,2,0.5599994659423828,3.3999996185302734,6.695000648498535,4.990001678466797,0.9599990844726562,2,-0.026930463277641592,1.0597030221594874,36.83000183105469,-1.7777730682829653,37.2400016784668,2.411771745715931,36.349998474121094,-0.026930463277641592
3312,2005-02-03,36.11000061035156,36.599998474121094,35.810001373291016,36.22000122070313,9473100.0,-0.0076943881284187166,-1.2253468155295988,0.29729980514059634,20.02004719682911,18.21814191290678,0.6684937950050411,4.137571755903394,5.930199353284422,4.83047145571237,26.150158952862718,0.7899971008300781,-3.400150463133542,-3.3134994506835938,-9.413329474600687,2.7863305732334993,-6.36341446264214,-0.2635844387250472,1.2099990844726562,26.553734415241543,-1.0958577788488384,3.0499150119585465,2,0.6699981689453125,3.5649986267089844,6.97499942779541,5.270000457763672,1.3499984741210938,3,-0.016892844088645442,1.85244732941865,36.38999938964844,1.0597030221594874,36.83000183105469,-1.7777730682829653,37.2400016784668,-0.016892844088645442
3313,2005-02-04,36.95000076293945,37.09000015258789,35.900001525878906,36.13999938964844,10481500.0,0.02326225805565585,1.1834834130686611,-7.363607990012008,25.46643726302716,18.974956232829005,-0.3405733496859469,2.9735359904117473,5.073288779067127,3.967913106302518,28.77805340667978,1.1899986267089844,-3.7304816100120064,-2.170999336242673,-8.122281771219015,3.780283098733669,-5.1466405537308475,0.8046418812455016,-1.3100013732910156,71.25002980235081,39.659015434438516,2.975641217488171,2,-0.4250011444091797,2.7249984741210938,6.047499656677246,4.430000305175781,1.1599998474121094,4,0.011907946349768439,-1.2253468155295988,36.11000061035156,1.85244732941865,36.38999938964844,1.0597030221594874,36.83000183105469,0.011907946349768439
3314,2005-02-07,35.97999954223633,37.4900016784668,35.86999893188477,36.63999938964844,15333500.0,-0.026251723969544005,-2.6818199551774047,-0.8148132449832106,20.56739531401226,19.02585705309325,0.6052906835329281,3.555622370327768,5.984778146486285,4.914755793451548,31.22232153668917,1.6200027465820241,-3.666849367556125,-2.779000473022464,-8.558775838141386,3.0007748920964588,-5.668888155581925,0.11088720953699749,-0.3110001373291027,10.11893678956953,-17.67896477873628,2.8898876825594626,2,0.5850009918212891,3.6949996948242188,7.125000953674316,5.400001525878906,1.779998779296875,0,0.008615935998751434,1.1834834130686611,36.95000076293945,-1.2253468155295988,36.11000061035156,1.85244732941865,36.38999938964844,0.008615935998751434
3315,2005-02-08,36.2400016784668,36.43000030517578,35.36000061035156,35.83000183105469,13963000.0,0.007226296262879517,1.7088699280033608,-0.6212120336387018,25.825858277446187,19.603201267794287,0.3122868135081731,2.9000862455017398,5.676460822224257,4.635586299444675,33.89176056522273,1.0699996948242188,-3.6243123384411646,-2.1734983444213896,-7.667123721994557,3.3201270331517776,-4.920311033207973,0.573314344365194,1.25,41.31458341914905,9.795516585076946,2.746812688786583,2,0.1849994659423828,3.2949981689453125,7.03749942779541,5.1399993896484375,0.6399993896484304,1,0.013796908853265677,-2.6818199551774047,35.97999954223633,1.1834834130686611,36.95000076293945,-1.2253468155295988,36.11000061035156,0.013796908853265677
3316,2005-02-09,35.689998626708984,36.36999893188477,35.41999816894531,36.31999969482422,11344200.0,-0.01517668394824101,1.6027434483839471,-1.5365885428781436,35.58622859629354,22.10846940738187,0.7516442589391943,3.009773164645125,6.1646362871855445,5.188097580331089,36.717388851367225,0.9500007629394602,-3.4283173798207685,-2.34600124359131,-7.468230061882089,2.776227574699469,-4.9071156527366995,0.21511316555407944,1.8000030517578125,15.492856848631813,-18.650450750191812,2.5611144091453886,2,0.7350025177001953,3.845001220703125,7.5225019454956055,5.69000244140625,0.7800025939941477,2,0.03894657489018449,1.7088699280033608,36.2400016784668,-2.6818199551774047,35.97999954223633,1.1834834130686611,36.95000076293945,0.03894657489018449
3317,2005-02-10,35.310001373291016,35.9900016784668,35.29999923706055,35.900001525878906,9819500.0,-0.010647163576341323,-1.2622866755467173,0.93650659093799,33.63997918711446,24.407913085645724,1.1192231361346145,2.924611143166473,6.476148503337718,5.574965450874011,39.605926522560594,0.69000244140625,-3.26545546242086,-2.335498619079587,-6.995768581265629,2.3247713431064554,-4.665633600172605,-0.005363637986569358,2.137400283813477,0.45671804018840056,-33.02854909088056,2.3301349810930203,2,1.0849990844726562,4.194997787475586,7.902499198913574,6.069999694824219,1.2199974060058665,3,0.057773917346068515,1.6027434483839471,35.689998626708984,1.7088699280033608,36.2400016784668,-2.6818199551774047,35.97999954223633,0.057773917346068515
3318,2005-02-11,36.15999984741211,36.2400016784668,34.360000610351555,35.349998474121094,17975000.0,0.024072456557989286,2.87627073985081,-1.372883328484143,47.36110676954328,27.368747044120074,0.26757772418770287,1.6936185326035513,5.519707350283923,4.720403840797715,42.50456210146124,1.8800010681152415,-3.101284255316152,-1.188500213623044,-5.387773994062094,3.010773566816006,-3.2881371038425655,0.9111366765964775,1.2015057128906221,57.50794322074911,20.251468081587042,2.099636890219524,2,-0.2349987030029297,2.875,7.1050004959106445,5.220001220703125,-0.15999984741210938,4,0.03595130648634637,-1.2622866755467173,35.310001373291016,1.6027434483839471,35.689998626708984,1.7088699280033608,36.2400016784668,0.03595130648634637
3319,2005-02-14,37.16999816894531,37.31999969482422,36.099998474121094,36.15999984741211,14373900.0,0.02793136962929177,-1.1592921548968176,1.2469093940293026,53.15202614927665,31.13982564793089,-0.8419331299127535,0.3021683929965491,4.394754843991322,3.7239638602450924,45.09947730643209,1.220001220703125,-2.756167940901392,0.07349815368652202,-3.4475255029049308,3.594521810277975,-1.6870136746092044,1.8340099819822484,-2.809997558593757,94.93237931505544,52.34470641025376,1.7605118282957262,2,-1.2449970245361328,1.8650016784667969,6.145002365112305,4.210002899169922,-0.8599967956542969,0,0.025289278657850467,2.87627073985081,36.15999984741211,-1.2622866755467173,35.310001373291016,1.6027434483839471,35.689998626708984,0.025289278657850467
3320,2005-02-15,36.88000106811523,37.72000122070313,36.540000915527344,36.97000122070313,18342100.0,-0.0078019132395968915,-2.0649340355014525,-0.08910921005421307,49.87714711369523,34.61069176302642,-0.6080396419443943,0.1476611264588925,4.567926378243705,4.025331929449926,47.04890592809965,1.1800003051757884,-2.4168214735262055,0.07050094604491619,-2.3038837960749987,2.444885688164831,-1.1166914250150413,1.2576933171048736,-2.520000457763672,74.99999999999967,30.657852764834104,1.1871923710599583,2,-0.8400001525878835,2.125000000000007,6.207498550415046,4.500000000000007,-1.1200027465820241,1,0.023861096202049126,-1.1592921548968176,37.16999816894531,2.87627073985081,36.15999984741211,-1.2622866755467173,35.310001373291016,0.023861096202049126
3321,2005-02-16,35.9900016784668,36.72000122070313,35.75,36.63000106811523,16187300.0,-0.024132303792634202,1.365857516352008,7.11109227313066,49.0931215061734,37.841033352953566,0.24501956412866832,0.6720211180869526,5.333507702997878,4.929147004147616,48.7866291163708,1.1300010681152273,-2.2167617589235533,-0.5654985427856474,-1.8639584312672426,0.7329613456959478,-1.2147284870264485,0.08373140145515379,-1.4956010437011784,48.51192773874779,0.42221924868626814,0.6492299442407985,2,0.049999237060546875,2.9399986267089844,7.0399980545043945,5.3899993896484375,0.1999969482421804,2,0.02472907330206997,-2.0649340355014525,36.88000106811523,-1.1592921548968176,37.16999816894531,2.87627073985081,36.15999984741211,0.02472907330206997
3322,2005-02-17,35.349998474121094,36.0,35.040000915527344,35.9900016784668,14957200.0,-0.017782805626503362,1.9090888073288443,1.000005960470173,44.25287658715439,39.92841550007882,0.8558846058908358,1.1812013548481133,5.854564905693493,5.583216708188317,48.5314248377825,0.9599990844726562,-1.9679050293906357,-1.0840017318725614,-2.354483079444215,0.186479615699092,-1.7192424056583917,-0.44876105808673117,-0.7265738159179733,29.464216783756747,-19.911508859199188,0.6352406737858278,2,0.69000244140625,3.5100021362304688,7.680001258850098,6.030002593994141,0.40000152587890625,3,0.031683247381240065,1.365857516352008,35.9900016784668,-2.0649340355014525,36.88000106811523,-1.1592921548968176,37.16999816894531,0.031683247381240065
3323,2005-02-18,34.639999389648445,35.599998474121094,34.59000015258789,35.349998474121094,16165800.0,-0.020084840597445086,-1.493830532740562,1.109368015115651,34.741771425322185,41.50334617911326,1.3452144057532465,1.7310759817241603,6.411059335491949,6.302019087065069,47.68089021899886,1.0099983215332031,-1.6781968947798873,-1.6360008239746051,-2.975308515000492,-0.29669313294871813,-2.305654669487545,-0.9663469784616652,3.0800018310546875,1.5974191692740052,-40.83023878896054,0.6696538455129425,2,1.4000015258788991,4.025001525878899,8.390000343322747,6.74000167846679,2.2700004577636648,4,0.054561184265298435,1.9090888073288443,35.349998474121094,1.365857516352008,35.9900016784668,-2.0649340355014525,36.88000106811523,0.054561184265298435
3324,2005-02-22,34.540000915527344,35.029998779296875,34.0,34.040000915527344,20611400.0,-0.0028867920289566973,-2.5517087158980294,-0.704226260194933,36.053586048149754,42.639760375858096,1.3627787587390259,1.7639980630750145,6.358706618043399,6.396596984478258,46.88292814635457,1.029998779296875,-1.4089976540466722,-1.6359992980957045,-3.1759436836792005,-0.09605491251220855,-2.4059714908874525,-0.8660271053039565,3.117400283813481,14.51614887979193,-23.750570505139258,0.7699721927917477,2,1.3199996948242188,3.9449996948242188,8.489998817443848,6.840000152587891,2.0900001525878835,1,0.04226980445204087,-1.493830532740562,34.639999389648445,1.9090888073288443,35.349998474121094,1.365857516352008,35.9900016784668,0.04226980445204087
3325,2005-02-23,34.130001068115234,34.81999969482422,34.130001068115234,34.740001678466804,16148900.0,-0.01187029057743294,-1.2622883157815743,-1.2200012207031392,36.18582340369075,42.70638202112445,1.6114616687953003,2.0814556967710303,6.612640852477938,6.797300049484491,46.04184321176346,0.6899986267089844,-1.2569321823206607,-1.919499206542966,-3.6903805537243954,-0.14861785936153638,-2.8049398801336807,-1.0340585329522511,3.381104083251955,4.779448888689415,-31.606001305689304,0.8854406735907157,2,1.7299995422363281,4.354999542236328,8.977499008178711,7.25,1.4199981689453125,2,0.06387343208179308,-2.5517087158980294,34.540000915527344,-1.493830532740562,34.639999389648445,1.9090888073288443,35.349998474121094,0.06387343208179308
3326,2005-02-24,35.5099983215332,35.61999893188477,33.990001678466804,34.040000915527344,21900300.0,0.04043355435775786,-1.0764350710094583,-2.4098294019060678,46.76722729318719,44.164965144021416,0.22713154026800453,0.6239750607583616,5.070053113430795,5.393422570333954,44.83081560331914,1.6299972534179688,-0.9102299461166723,-0.47000179290771626,-2.209160880465781,1.2691572946503484,-1.3395813366867486,0.3995777508713161,1.860662623779298,75.62178668422813,36.4232517090024,0.8695795437790328,2,0.3450031280517649,2.775003433227539,7.425002098083496,5.870002746582031,0.5700035095214844,3,0.0070402706791568015,-1.2622883157815743,34.130001068115234,-2.5517087158980294,34.540000915527344,-1.493830532740562,34.639999389648445,0.0070402706791568015
3327,2005-02-25,37.0,37.11999893188477,35.279998779296875,35.36999893188477,22554000.0,0.04196006051521728,-1.033147797277454,1.1088462207182495,50.25175858374416,44.48614867893263,-1.115209623165157,-0.8414348509724974,3.426909346142608,3.8796595917934553,42.73185408831341,1.8400001525878977,-0.6480779185647378,0.9769998550415053,-0.8203679878245964,2.774367697907607,0.07831593360845801,1.8756837764745526,0.16782138930175705,96.16616494619178,58.50117558625571,0.8986839214330491,2,-1.144998550415032,-0.6849994659423828,5.689999580383301,4.380001068115234,-1.3499984741210938,4,-0.021891929007865518,-1.0764350710094583,35.5099983215332,-1.2622883157815743,34.130001068115234,-2.5517087158980294,34.540000915527344,-0.021891929007865518
3328,2005-02-28,36.04999923706055,37.22000122070313,35.459999084472656,37.0,20195700.0,-0.02567569629566091,1.532371336595471,-0.5828221720357156,50.353177209118634,44.17516546335951,-0.20389512222527628,0.08952852234182274,4.199900118536064,4.796620885856086,40.44446031016692,1.7600021362304759,-0.5290233936321087,0.04199905395508097,-1.748873952138858,1.83287206004902,-0.8534374490918921,0.937435557002054,-2.059997558593743,63.777023236587816,21.69291887326822,0.8954365030469702,2,-0.19499778747557883,0.07500076293945312,4.895001411437988,5.215002059936523,-0.9300003051757741,0,-0.008321754324813968,-1.033147797277454,37.0,-1.0764350710094583,35.5099983215332,-1.2622883157815743,34.130001068115234,-0.008321754324813968
3329,2005-03-01,36.36000061035156,36.88000106811523,36.060001373291016,36.209999084472656,13193100.0,0.008599206098521162,-2.6444678037367018,-0.1578962162248983,50.60240456262522,44.255749624351736,-0.7161930742311995,-0.30544073636438185,3.741533165289326,4.444987942587375,39.19402464972087,0.8300018310546804,-0.3400346613289642,0.3960004806518569,-1.3085865575301199,2.1005875188338337,-0.45629303843912794,1.2482939997428417,-2.305398941040032,73.37459033334297,29.904590030246965,0.8522935190909869,3,-0.7549991607665945,-0.4050006866455078,3.689999580383301,4.024999618530273,-1.190002441406257,1,0.015126491414413357,1.532371336595471,36.04999923706055,-1.033147797277454,37.0,-1.0764350710094583,35.5099983215332,0.015126491414413357
3330,2005-03-02,36.27999877929688,36.86999893188477,35.709999084472656,35.93000030517578,12935000.0,-0.0022002703441073024,-1.936705071127139,2.3332994252581725,53.10853805353849,44.70190701850341,-0.8160705938872397,-0.2832803884243589,3.672082229080992,4.489495868508989,37.83881716596548,1.1599998474121165,-0.34149466443378174,0.3434988021850671,-1.3195011277421926,2.006498732112327,-0.4880011627785663,1.1749987671487006,-2.1620891189575175,70.89775310756148,22.90200929386856,0.8314999649636312,3,-0.6749973297119141,-0.42499732971191406,3.7325010299682546,4.105001449584954,-1.3799972534179759,2,0.009647251945831714,-2.6444678037367018,36.36000061035156,1.532371336595471,36.04999923706055,-1.033147797277454,37.0,0.009647251945831714
3331,2005-03-03,35.40999984741211,36.59000015258789,35.220001220703125,36.5099983215332,15917500.0,-0.0239801257209864,1.1745977923233888,-3.14286648501356,50.500994573801044,45.39614235035303,-0.041344910440820115,0.5370709140972139,4.392977528607403,5.325926487482519,36.26343933985859,1.3699989318847656,-0.5037334380720253,-0.47750015258789347,-2.141988210897935,1.1869879057221482,-1.3097441817429143,0.35474387656712736,-1.2300483558654705,9.499931335449185,-42.670551225842935,0.8322440291550218,3,0.19500160217285867,0.44500160217285867,4.567500114440918,4.975000381469727,-0.9199981689453054,3,0.00395366817994125,-1.936705071127139,36.27999877929688,-2.6444678037367018,36.36000061035156,1.532371336595471,36.04999923706055,0.00395366817994125
3332,2005-03-04,35.5,36.08000183105469,35.5,35.79999923706055,12809600.0,0.002541659219873482,-2.866688707195809,0.27272695746259856,46.42082411551336,46.693814871485394,-0.120501758377209,0.42059184116855164,4.118317891939263,5.197910088589623,34.520056494780754,0.6700019836425781,-0.6248900201521366,-0.3569999694824233,-2.026668518272004,1.3126685793071573,-1.1918342438772171,0.47783430491237056,-1.2592475138702284,13.9999389648437,-35.94649480625781,0.8348342743947907,3,0.10500144958496804,0.35500144958496804,4.380000114440918,4.885000228881836,-0.9000015258789134,4,0.016338079748019263,1.1745977923233888,35.40999984741211,-1.936705071127139,36.27999877929688,-2.6444678037367018,36.36000061035156,0.016338079748019263
3333,2005-03-07,37.38999938964844,37.599998474121094,35.400001525878906,35.45000076293945,24949000.0,0.053239419426716506,-1.1568628184295018,-6.466678534643897,51.08911511851625,48.36442921263722,-1.7649992788934625,-1.5122896873159277,2.046984283515634,3.2752295701289285,32.80694454445673,2.1999969482421875,-0.6325167578989692,1.5109994888305636,-0.22940419069097828,3.2514031683521054,0.6407976490697891,2.381201328591338,-3.089661928827198,91.17649887322047,44.982247842925474,0.8702018397607713,3,-1.5949993133544922,-1.5349979400634695,2.485001564025879,2.990001678466797,-4.489997863769531,0,-0.046536450713375976,-2.866688707195809,35.5,1.1745977923233888,35.40999984741211,-1.936705071127139,36.27999877929688,-0.046536450713375976
3334,2005-03-08,36.290000915527344,37.88000106811523,36.209999084472656,37.06999969482422,21097500.0,-0.02941959058778787,-2.553186481397297,-0.40206151105378135,47.29605792465784,49.5988997149669,-0.43656756712832845,-0.40883718925731216,2.9455815507167173,4.335659048011891,31.41009549350784,1.670001983642571,-0.5628703763257974,0.39550094604491903,-1.3541871140023005,2.1451890060921386,-0.47934308397869074,1.2703449760685288,-1.857677014174108,40.225554744494254,-2.228920957483851,0.8748440300236084,3,-0.3549995422363281,-0.3549995422363281,3.5199995040893555,4.024999618530273,-2.720001220703125,1,-0.03224034042782198,-1.1568628184295018,37.38999938964844,-2.866688707195809,35.5,1.1745977923233888,35.40999984741211,-0.03224034042782198
3335,2005-03-09,36.7400016784668,37.060001373291016,35.849998474121094,36.02999877929688,18515500.0,0.012400130933777787,-1.2616802438546142,-0.9102615517038917,53.58166147352957,50.35605906833828,-0.5335094969476017,-0.8637431394079229,2.331040284537927,3.8385643385867283,29.773238903712794,1.2100028991699219,-0.31760521413534093,0.8205017089843736,-0.9639157055695264,2.6049191235382736,-0.07170699829257643,1.7127104162613236,-2.10081714710784,57.14287762995441,14.816214094924582,0.8922087072769515,3,-0.1900005340576172,-0.8050003051757812,2.972498893737793,3.5749988555908203,-4.0500030517578125,2,-0.04273280995633888,-2.553186481397297,36.290000915527344,-1.1568628184295018,37.38999938964844,-2.866688707195809,35.5,-0.04273280995633888
3336,2005-03-10,37.08000183105469,37.36000061035156,36.34000015258789,36.79999923706055,14765700.0,0.009254222565459491,1.428572077329349,0.3943682403571871,58.50542609838545,51.27313323663176,-0.7011138665048122,-1.1534040067568014,1.8248013468129614,3.448019378736234,27.957409666191886,1.0200004577636719,-0.054855690360852805,1.0910017013549833,-0.7627103314931674,2.944713734203134,0.16414568493090798,2.0178577177790586,-2.246368307490357,67.74196029330125,22.805614285774354,0.9268560164240758,3,-0.5300006866455078,-1.1450004577636719,1.627497673034668,3.2349987030029297,-4.560001373291016,3,-0.058791806837237504,-1.2616802438546142,36.7400016784668,-2.553186481397297,36.290000915527344,-1.1568628184295018,37.38999938964844,-0.058791806837237504
3337,2005-03-11,37.349998474121094,37.93000030517578,37.29999923706055,37.650001525878906,22351800.0,0.0072814625063013505,-2.149993324305251,-1.0714295445566138,63.9260034657696,52.781225042926316,-1.0239180770343665,-1.3309727000450522,1.4098751676668257,3.1104919706476224,26.103613863749942,0.8499984741210938,0.2694590818849534,1.2589984893798842,-0.660726118183014,3.1787230969427824,0.29913618559843513,2.2188607931613333,-2.3335828978837085,77.07501537941933,25.555430502930463,0.9598623037814489,3,-0.7749977111816406,-1.3899974822998047,1.0200004577636719,2.9650020599365234,-4.54999923706054,4,-0.07657287583655226,1.428572077329349,37.08000183105469,-1.2616802438546142,36.7400016784668,-2.553186481397297,36.290000915527344,-0.07657287583655226
3338,2005-03-14,37.459999084472656,37.79999923706055,37.0,37.59000015258789,13265400.0,0.002945130250213479,1.9090921701496057,0.43333248563145316,64.98972694751305,54.379816419024955,-1.0201570661535158,-1.41092590640001,1.1580708422170716,2.9456883645884346,23.58044820607665,0.7999992370605469,0.41242424747854045,1.3039991378784208,-0.7112205761656298,3.3192188519224715,0.2963892808563955,2.311608994900446,-2.2104967299202016,77.40380735795767,20.32764046200173,1.0076098570220235,3,-0.8849983215332031,-1.4999980926513672,0.7674999237060547,2.855001449584961,-4.25,0,-0.07634812280433434,-2.149993324305251,37.349998474121094,1.428572077329349,37.08000183105469,-1.2616802438546142,36.7400016784668,-0.07634812280433434
3339,2005-03-15,38.11000061035156,38.36999893188477,37.70000076293945,37.91999816894531,21539300.0,0.017351883122397993,-1.1269875870421056,-1.4615452331347751,69.93987838071827,56.24996534426715,-1.559850561485824,-2.0942682410656843,0.38024389399608793,2.234367228862517,22.403460994953974,0.9099998474121165,0.4267691837461314,1.9070005416870117,-0.24687092126821852,4.060872004642242,0.830064810209393,2.9839362731646304,-2.646058419749245,89.68260816254215,24.917586091171728,1.0769357314776156,3,-1.3150005340576172,-1.9300003051757741,-0.010001182556152344,2.2049999237060547,-3.4000015258789062,1,-0.1367094988462818,1.9090921701496057,37.459999084472656,-2.149993324305251,37.349998474121094,1.428572077329349,37.08000183105469,-0.1367094988462818
3340,2005-03-16,37.7599983215332,38.540000915527344,37.599998474121094,37.88999938964844,21371400.0,-0.009184001133898945,-3.1777815453736276,-0.6842073562479923,62.56982597317352,57.590946610864094,-1.0927465385338735,-1.7654753098021772,0.5982973127099172,2.5096941114916405,21.650996343327833,0.94000244140625,0.5078146879554026,1.512998390197751,-0.7330842474912984,3.7590810278868005,0.3899570713532299,2.6360397090422722,-2.0054504568026417,64.54534893197183,1.1059791140357476,1.1230413188445245,3,-0.7899971008300781,-1.4949970245361328,0.3600015640258789,2.555002212524414,-3.8400001525878977,2,-0.11096395161436157,-1.1269875870421056,38.11000061035156,1.9090921701496057,37.459999084472656,-2.149993324305251,37.349998474121094,-0.11096395161436157
3341,2005-03-17,36.88000106811523,37.79999923706055,36.83000183105469,37.709999084472656,16148600.0,-0.0233050130438206,-1.0860237988785568,6.384547668652304,49.280581956299265,57.90869748206253,0.019778981741595203,-0.8594471219264932,1.3395247119261526,3.342352396728451,20.143375991743902,0.9699974060058594,0.5481721855584638,0.588501167297359,-1.6713661629639844,2.8483684975587025,-0.5414324978333127,1.7184348324280307,-0.7911988372890519,2.923933557307076,-54.04689407036654,1.1299336651306733,3,0.09000015258789773,-0.614999771118157,1.0999994277954173,3.2950000762939524,-2.210002899169922,3,-0.11361177657418042,-3.1777815453736276,37.7599983215332,-1.1269875870421056,38.11000061035156,1.9090921701496057,37.459999084472656,-0.11361177657418042
3342,2005-03-18,36.47000122070313,36.7400016784668,36.02999877929688,36.599998474121094,22650200.0,-0.011117132200046509,2.4633978414588413,0.15662357120860856,52.692320671308586,58.08683143237279,0.6502211122310513,-0.3807589739815924,1.5973265016715104,3.7158803099402675,18.367461747826717,0.8500022888183452,0.559006986697689,0.12250118255615661,-2.0942279935726447,2.339230358684958,-0.9858634055082405,1.2308657706205537,2.0699996948242116,17.529962825730845,-36.986229850402395,1.1083645880643995,3,0.7249984741210866,-0.2049999237060618,1.5099992752075124,3.7049999237060476,-1.970001220703132,4,-0.10830821581374506,-1.0860237988785568,36.88000106811523,-3.1777815453736276,37.7599983215332,-1.1269875870421056,38.11000061035156,-0.10830821581374506
3343,2005-03-21,36.52999877929688,36.97000122070313,36.209999084472656,36.33000183105469,12594000.0,0.0016451208276815343,-2.4545359966708604,-1.538470567521707,51.12581637097276,58.51236014863,0.5089220712979738,-0.30767732854256025,1.360445946750552,3.645575543902261,16.19676839831718,0.7600021362304759,0.6750022006095833,0.08799877166748615,-1.9782773897643935,2.154274933099366,-0.9451393090484501,1.1211368523834224,1.95980209350585,19.920301771173126,-30.879850776211175,1.0331380807159387,3,0.6650009155273366,-0.2649974822998118,1.4200010299682546,3.6150016784667898,-1.1800003051757884,0,-0.10210784743716661,2.4633978414588413,36.47000122070313,-1.0860237988785568,36.88000106811523,-3.1777815453736276,37.7599983215332,-0.10210784743716661
3344,2005-03-22,36.0,37.15999984741211,35.970001220703125,36.77000045776367,15078900.0,-0.014508590117918496,-1.8674734234461965,-3.85006103608745,48.25000596047012,57.91995398051228,1.1102084332039581,0.355537752304258,1.696663771396615,4.137810484535855,13.695013893820057,1.1899986267089844,0.8324440389016345,-0.5149999618530288,-2.3929212749703908,1.3629213512643332,-1.4539606184117133,0.4239606947056558,2.440604830932614,1.1672678155289367,-45.14540628123158,0.9389606565586812,3,1.2550010681152344,0.2650012969970703,1.4800004959106445,3.6750011444091797,-1.1599998474121094,1,-0.07750002543131507,-2.4545359966708604,36.52999877929688,2.4633978414588413,36.47000122070313,-1.0860237988785568,36.88000106811523,-0.07750002543131507
3345,2005-03-23,36.310001373291016,36.68000030517578,35.880001068115234,35.97999954223633,12659500.0,0.008611149258083817,-2.0188719986180685,-0.42857355177829193,56.04840156894917,57.64695125501936,0.8189146460384222,0.22896987234244648,1.1947449876326672,3.783959950104702,11.084199648369479,0.7999992370605469,0.8056944576033942,-0.31399860382079936,-1.8265760352195883,1.1985788275779896,-1.0702873195201974,0.4422901118785987,2.03177931323242,22.395870586271847,-27.393031535904264,0.7562887156993946,3,0.8999996185302734,-0.04500007629394531,1.169999122619629,3.364999771118164,-1.420001983642571,2,-0.04406505723779153,-1.8674734234461965,36.0,-2.4545359966708604,36.52999877929688,2.4633978414588413,36.47000122070313,-0.04406505723779153
3346,2005-03-24,35.7599983215332,36.650001525878906,35.7599983215332,36.36000061035156,12781700.0,-0.015147425804351133,-1.9666660308862143,-1.8181786655569427,51.64555947380341,56.282457478134226,1.2985394519491535,0.8418233303192864,1.5395812063257779,4.284714099268243,9.297855175591135,0.8900032043457031,0.8983527323472202,-0.8765016555786147,-2.3540425700073087,0.6010392588500792,-1.6152721127929652,-0.13773119836426417,2.4340755878857436,0.0,-52.072228769407864,0.7387704572143479,3,1.3900012969970703,0.5050029754638672,1.762502670288086,3.9150028228759766,-0.7099990844726491,3,-0.051454145384562944,-2.0188719986180685,36.310001373291016,-1.8674734234461965,36.0,-2.4545359966708604,36.52999877929688,-0.051454145384562944
3347,2005-03-28,36.18999862670898,36.560001373291016,35.77000045776367,35.86000061035156,12621400.0,0.012024617599516008,-2.098053002027032,-0.5499945958661436,40.68322190347504,53.58173469546334,0.7673880137698106,0.36683621683136636,0.9090492526251808,3.8240711260892866,8.880227242724144,0.8000030517578125,0.8872925058008931,-0.4060012817382912,-1.8859927510335126,1.0739901875569302,-1.1459970163858983,0.33399445290931595,1.8093492356791074,30.714274036653244,-15.733584281965655,0.7399957346476098,3,0.9600009918212962,0.07500267028809304,1.2950019836425852,3.4850025177002024,-1.5200004577636719,0,-0.042000566881532864,-1.9666660308862143,35.7599983215332,-2.0188719986180685,36.310001373291016,-1.8674734234461965,36.0,-0.042000566881532864
3348,2005-03-29,35.75,36.45000076293945,35.36999893188477,36.150001525878906,15597700.0,-0.01215801722590415,1.1600036621093608,-1.2121331221751102,45.328710816846964,50.84716052169986,1.0497018646902774,0.8255327746406778,1.1721515744161763,4.225447941109664,8.652685645019957,1.0800018310546804,0.7751702158350753,-0.8309999465942397,-2.340086752612173,0.6780868594236935,-1.5855433496032063,-0.0764565435852731,2.070199899119693,21.229099092571047,-24.931564406243247,0.7545434030089659,3,1.2049999237060547,0.5150012969970703,1.7000007629394531,3.9250011444091797,-0.09999847412109375,1,-0.034965034965035,-2.098053002027032,36.18999862670898,-1.9666660308862143,35.7599983215332,-2.0188719986180685,36.310001373291016,-0.034965034965035
3349,2005-03-30,36.90999984741211,37.0,36.0099983215332,36.04999923706055,17994800.0,0.0324475481793598,-1.1063810791507045,-2.149993324305251,51.30969356626702,49.596034698710255,-0.33348892717816625,-0.3068839211238128,-0.15845868793839202,3.0493063825908706,8.201731631084279,1.25,0.6009887833879404,0.30149993896484517,-1.2106720411974479,1.8136719191271382,-0.45458605111630135,1.0575859290459917,0.6651799549840902,94.47852186428577,47.65368826810006,0.7560859900811457,3,-0.3250007629394531,-0.6449985504150391,0.4425010681152344,2.7650012969970703,-1.75,2,-0.04226500622433338,1.1600036621093608,35.75,-2.098053002027032,36.18999862670898,-1.9666660308862143,35.7599983215332,-0.04226500622433338
3350,2005-03-31,36.63000106811523,37.209999084472656,36.36000061035156,36.810001373291016,14235900.0,-0.007585987007705519,-1.3611028694951892,-0.20930253189262904,46.500769762426636,49.28716667716885,-0.25774113313747904,0.000717379745061919,-0.06905909376202146,3.3401122532180523,7.398432634241159,0.8499984741210938,0.3870132158459896,0.004001045227042255,-1.5002440839742661,1.5082461744283506,-0.7481215193736119,0.7561236098276964,0.7246606472298325,68.47837129025855,23.295629837026226,0.7521225646006531,3,-0.34000205993651633,-0.36499977111815696,0.5424995422363352,2.864999771118171,-1.0499992370605398,3,-0.04886707243602706,-1.1063810791507045,36.90999984741211,1.1600036621093608,35.75,-2.098053002027032,36.18999862670898,-0.04886707243602706
3351,2005-04-01,35.54999923706055,36.7400016784668,35.38999938964844,36.63000106811523,19724500.0,-0.029484078612129094,1.076921722595866,5.999999999999724,37.56906892429248,47.606805371944844,0.685888218786495,1.1507446643908281,0.853832847336534,4.421557291441616,6.516660130893914,1.3500022888183594,0.01209142983702094,-1.08300075531006,-2.5645518603018616,0.3985503496817415,-1.8237763078059643,-0.3422252028141557,1.6599998474121094,9.782624470036657,-30.070263415644142,0.7407755524959014,4,0.7399997711181641,0.7150020599365234,1.6225013732910156,3.9450016021728516,0.4900016784667969,4,-0.01856539695010906,-1.3611028694951892,36.63000106811523,-1.1063810791507045,36.90999984741211,1.1600036621093608,35.75,-0.01856539695010906
3352,2005-04-04,36.08000183105469,36.349998474121094,35.25,35.650001525878906,13061300.0,0.01490865275298292,1.268053075767467,-0.39814775569024974,40.99218933638242,46.48084681254592,0.10588093943657384,0.7024365753911255,0.2757025641764699,3.8898673173127776,5.627715363704577,1.0999984741210938,-0.2408584854136464,-0.5819982528686509,-1.9911053118055264,0.8271088060682246,-1.2865517823370851,0.12255527659978327,1.1299972534179688,42.347051977220794,6.944856443135812,0.7045535294684362,4,0.14999771118164062,0.7999992370605469,0.9899997711181641,3.4099998474121094,-0.4900016784667969,0,-0.028547742287185596,1.076921722595866,35.54999923706055,-1.3611028694951892,36.63000106811523,-1.1063810791507045,36.90999984741211,-0.028547742287185596
3353,2005-04-05,35.650001525878906,36.43999862670898,35.52000045776367,36.09000015258789,13062500.0,-0.011917967942165486,-1.6285633320799138,-1.0232518940402051,33.467753513211946,44.83837431840612,0.4446902812498976,1.0491893135598787,0.6509414771990691,4.310233847938051,6.089244616100231,0.9199981689453054,-0.30594639457243744,-0.9249986648559556,-2.3594834471783415,0.5094861174664302,-1.6422410560171485,-0.20775627369476268,1.3247976684570304,20.40825064908272,-7.792085151784345,0.7172423911611941,4,0.5799980163574219,1.2299995422363281,0.4349994659423828,3.8400001525878906,0.5,1,-0.027489574052954824,1.268053075767467,36.08000183105469,1.076921722595866,35.54999923706055,-1.3611028694951892,36.63000106811523,-0.027489574052954824
3354,2005-04-06,35.11999893188477,35.97999954223633,34.919998168945305,35.36999893188477,14206500.0,-0.014866832294786803,-2.261535030576073,0.5681835915486853,32.6771756031675,42.241571433319265,0.9350699777674762,1.5674057258464202,1.1595146677882227,4.829977665530542,6.9839046653702805,1.0600013732910227,-0.39476352542044424,-1.396501159667963,-2.968737592282622,0.1757352729466959,-2.1826193759752925,-0.6103829433606336,1.6478243591308512,8.733654278623305,-14.255047102905017,0.7861182163073299,4,0.9449996948242116,1.6100006103515554,0.8700017929077077,4.370002746582024,0.5699996948242116,2,0.015091190492974471,-1.6285633320799138,35.650001525878906,1.268053075767467,36.08000183105469,1.076921722595866,35.54999923706055,0.015091190492974471
3355,2005-04-07,35.169998168945305,35.650001525878906,34.889999389648445,34.959999084472656,14157500.0,0.0014236685245210268,-3.3428882833788824,-0.8399963378905966,37.407940295253916,40.65961374681377,0.7893656087004999,1.4690752332747792,1.0843566788513286,4.749947310165503,7.64276808181244,0.7600021362304616,-0.47990001320473397,-1.2680017471313576,-2.9464423810426226,0.41043888677990736,-2.10722206408699,-0.4287814301757251,1.3391296049804708,15.135050426110757,-9.962438356222835,0.8392203169556318,4,0.8800010681152415,1.5450019836425852,0.6100025177002024,4.3200035095214915,0.13000106811524148,3,-0.0002842855289660884,-2.261535030576073,35.11999893188477,-1.6285633320799138,35.650001525878906,1.268053075767467,36.08000183105469,-0.0002842855289660884
3356,2005-04-08,34.900001525878906,35.33000183105469,34.779998779296875,35.2599983215332,14574400.0,-0.0076769023919029955,1.1999954223982057,-1.7142779291553714,38.19549372496773,40.3831995047574,1.0331941806415657,1.6520808306709114,1.3178013113224836,4.986281539670102,8.629143386310636,0.5500030517578125,-0.5103449255550174,-1.4289983749389634,-3.2117919598451934,0.35379520996726654,-2.3203951673920784,-0.5376015824858484,1.3500657065624964,7.229081783899709,-18.047980031812067,0.8913967924531143,4,1.0949974060058594,1.7599983215332031,0.8299999237060618,4.590000152587891,0.4399986267089844,4,0.019484248580091013,-3.3428882833788824,35.169998168945305,-2.261535030576073,35.11999893188477,-1.6285633320799138,35.650001525878906,0.019484248580091013
3357,2005-04-11,34.490001678466804,35.080001831054695,34.360000610351555,34.93000030517578,14597100.0,-0.011747846117086347,-1.057144102756932,1.2222292865392772,35.4286000777107,39.28318720040892,1.3149733968910553,1.9360955440114296,1.710232179717032,5.360052802534902,9.432205517626757,0.7200012207031392,-0.6548532322152099,-1.6959983825683551,-3.589348178252628,0.19735141311591775,-2.6426732804104915,-0.7493234847262187,1.495453232408586,6.2500573122137775,-18.890621979386566,0.9466748978421379,4,1.2949981689453054,1.9599990844726491,1.239999771118164,4.999999999999993,1.5999984741210866,0,0.04494053817423427,1.1999954223982057,34.900001525878906,-3.3428882833788824,35.169998168945305,-2.261535030576073,35.11999893188477,0.04494053817423427
3358,2005-04-12,34.59999847412109,34.700000762939446,33.900001525878906,34.34999847412109,17125600.0,0.0031892371789288276,2.555515996134448,-0.5681835915486944,39.361693493218034,37.95563163673682,1.145114896308236,1.6873605408969823,1.5768124092167355,5.2228811682035925,10.669849346754368,0.7999992370605398,-0.7245700491661466,-1.4430015563964886,-3.3630356147182,0.4770325019252226,-2.4030185855573407,-0.48298452723563656,1.060365576649538,33.65373152941962,5.254179937774765,0.9600170291608541,4,0.9550018310546946,1.6200027465820384,1.1300029754638814,4.89000320434571,1.9500007629394602,1,0.028612766535445644,-1.057144102756932,34.490001678466804,1.1999954223982057,34.900001525878906,-3.3428882833788824,35.169998168945305,0.028612766535445644
3359,2005-04-13,32.900001525878906,34.560001373291016,32.889999389648445,34.389999389648445,27062400.0,-0.049132861942571604,-1.211920027890209,-5.959991455078153,28.607271284414054,35.96746513917986,2.476952811975295,3.1379066010293357,3.2044574854666266,6.866860398439833,11.746253564954372,1.709999084472642,-0.7860772161225,-2.882498550415036,-5.0228263614814,-0.7421707393486727,-3.9526624559482215,-1.812334644881851,2.408290019913373,0.3623959597408971,-27.60702384915864,1.0701639055331824,4,1.914999008178711,2.8149986267089844,2.924999237060547,6.590000152587891,3.7099990844726562,2,0.09878418994733407,2.555515996134448,34.59999847412109,-1.057144102756932,34.490001678466804,1.1999954223982057,34.900001525878906,0.09878418994733407
3360,2005-04-14,33.56999969482422,33.970001220703125,32.700000762939446,33.290000915527344,27519300.0,0.020364685041679875,1.3518487121886567,-0.18791891324495422,36.46476730089395,35.844764958802244,1.4832228581634723,2.2534446775698456,2.481618685654034,6.137305936395222,12.785625743898056,1.270000457763679,-0.8499377040920209,-2.00300045013428,-4.148577006822755,0.14257610655419484,-3.075788728478514,-0.9302121717900462,1.2546334197392923,33.07979386138603,1.507475068082062,1.0727882783442364,4,0.9999999999999929,2.0500011444091797,2.365001678466797,5.920001983642578,3.7600021362304688,3,0.06315159222988087,-1.211920027890209,32.900001525878906,2.555515996134448,34.59999847412109,-1.057144102756932,34.490001678466804,0.06315159222988087
3361,2005-04-15,32.689998626708984,33.84000015258789,32.669998168945305,33.310001373291016,21681200.0,-0.02621391349761948,-2.54544088408003,-2.214305177111717,29.50818061131676,34.56876398935051,2.139902638972913,2.9549481379121545,3.311648738253595,6.969912171304038,14.593502991968366,1.1700019836425852,-1.0835806028947275,-2.673501396179198,-5.083666685599475,-0.2633361067589206,-3.8785840408893364,-1.4684187514690592,1.8700027465820312,0.8298932519535386,-29.576540997719782,1.2050826447101397,4,1.864999771118157,2.9150009155273438,3.5525026321411133,6.8000030517578125,4.499999999999993,4,0.07984095197297103,1.3518487121886567,33.56999969482422,-1.211920027890209,32.900001525878906,2.555515996134448,34.59999847412109,0.07984095197297103
3362,2005-04-18,32.52000045776367,33.15999984741211,32.080001831054695,32.150001525878906,18060200.0,-0.0052003112905124604,-3.23530027750153,-0.5967698271088414,30.47156987152242,34.23585469582945,1.95767949856711,2.9659131099839016,3.43769678257307,7.077154351032661,16.069348894701115,1.0799980163574148,-1.2881450710687758,-2.6459995269775405,-5.308538046818953,0.016538992863871727,-3.977268786898243,-1.314730267056838,1.6620002746582045,16.793847560558163,-14.163181559963679,1.3312692599207052,4,1.510000228881836,2.7900009155273438,3.722500801086426,6.930000305175781,4.579998016357422,0,0.08671585655377778,-2.54544088408003,32.689998626708984,1.3518487121886567,33.56999969482422,-1.211920027890209,32.900001525878906,0.08671585655377778
3363,2005-04-19,32.799999237060554,33.259998321533196,32.700000762939446,32.72999954223633,15603300.0,0.008610048442666551,-7.615529080344149,0.18918891053995507,22.192116421180074,33.07084812005307,1.375546644431111,2.5214186941009373,3.089015473924782,6.739542143341275,17.77771693960591,0.7399978637695241,-1.3406255862423038,-2.1795007705688434,-4.959697696687897,0.6006961555502102,-3.5695992336283737,-0.7894023075093131,1.0400009155273366,29.03215882679587,5.857766456003581,1.3900984630595281,4,1.065002441406243,2.5100021362304616,3.467501640319817,6.165000915527337,3.970001220703118,1,0.10030490829432637,-3.23530027750153,32.52000045776367,-2.54544088408003,32.689998626708984,1.3518487121886567,33.56999969482422,0.10030490829432637
3364,2005-04-20,33.209999084472656,33.43000030517578,32.709999084472656,33.0,21404100.0,0.012499995638684203,1.2153831707689238,2.9999999999996954,27.260603422780818,31.943366245333838,0.744402978618794,1.9939107141522499,2.6449520690582204,6.258878640557185,19.288699521700757,0.720001220703125,-1.4649095083470627,-1.6300008773803683,-4.4738533063817485,1.213851551621012,-3.051927091881055,-0.20807466287968168,0.27800140380859517,59.7882337744119,40.59528284485242,1.4219262145006895,4,0.49500274658203125,2.1000022888183594,3.057501792907715,5.64000129699707,4.220001220703125,2,0.10057212419947059,-7.615529080344149,32.799999237060554,-3.23530027750153,32.52000045776367,-2.54544088408003,32.689998626708984,0.10057212419947059
3365,2005-04-21,34.709999084472656,35.060001373291016,33.0,33.049999237060554,36225700.0,0.04516711958300923,-1.3409128839355575,7.904795640326942,44.710320497390924,32.66723588671419,-0.9249815855430867,0.3877781275544834,1.1192343975402537,4.700371452490614,20.057080613711335,2.0600013732910156,-1.468238100055764,-0.050000762939454546,-2.8084749690514528,2.7084734431725437,-1.4292378659954537,1.3292363401165446,-2.6299972534179616,88.25495494688222,65.067952703218,1.3792371030560002,4,-1.1299972534179616,0.6000022888183594,1.777501106262207,4.14000129699707,2.450000762939453,3,0.05473931362703088,1.2153831707689238,33.209999084472656,-7.615529080344149,32.799999237060554,-3.23530027750153,32.52000045776367,0.05473931362703088
3366,2005-04-22,33.919998168945305,34.889999389648445,33.59000015258789,34.470001220703125,15097400.0,-0.02276003850085817,-1.1487606953473386,-0.3313271700688771,36.829228806770324,32.822861301054154,-0.3225308280000263,1.0886801362906198,1.8915384742010417,5.423643650308591,20.76429642751374,1.299999237060554,-1.4477998515038024,-0.7480016708374109,-3.488724993957028,1.99272165228221,-2.118363332397223,0.6223599907224013,-1.7803963470458868,61.744853038124894,39.288566047571486,1.3703616615598098,4,-0.34999656677245383,1.0200023651123118,2.6975030899047923,4.930002212524421,3.3500022888183665,4,0.10053077376729735,-1.3409128839355575,34.709999084472656,1.2153831707689238,33.209999084472656,-7.615529080344149,32.799999237060554,0.10053077376729735
3367,2005-04-25,34.669998168945305,34.759998321533196,33.919998168945305,34.0,13101100.0,0.022110850250182112,-1.0240922878940732,-1.218171729782188,44.24879917473478,33.3658730434449,-1.1670399627511756,0.23080004564759093,1.1444421518535677,4.610119707919054,21.509731062674597,0.8400001525878906,-1.4782699850192103,0.07799835205077699,-2.567670768460218,2.7236674725617718,-1.2448362082047169,1.4008329123062708,-2.471988356018052,83.47444476772354,58.24919941560263,1.3228345602554967,4,-1.0999965667724538,-0.02499771118163352,1.9475030899047923,4.180002212524421,3.4300003051757884,0,0.07268533576159486,-1.1487606953473386,33.919998168945305,-1.3409128839355575,34.709999084472656,1.2153831707689238,33.209999084472656,0.07268533576159486
3368,2005-04-26,34.5,35.049999237060554,34.150001525878906,34.400001525878906,19114300.0,-0.004903322120667908,-2.0000000000000235,0.1492518618050985,46.20097976196424,35.320729540950474,-1.1317320074729693,0.31868914086167877,1.2880262886756952,4.691967762663538,21.81700859780309,0.8999977111816477,-1.5091897311647173,-0.029499816894528408,-2.618436145706731,2.5594365119176743,-1.3239679813006262,1.2649683475115694,-2.2447503558654702,76.1701775374611,46.84054785052016,1.2944681644061014,4,-0.9299983978271484,0.14500045776367188,2.2300004959106445,4.350000381469727,3.75,1,0.07536227461220557,-1.0240922878940732,34.669998168945305,-1.1487606953473386,33.919998168945305,-1.3409128839355575,34.709999084472656,0.07536227461220557
3369,2005-04-27,35.349998474121094,35.5,34.11999893188477,34.130001068115234,17604500.0,0.024637636931046147,-1.2258051615245373,12.200160219729915,51.00446780193856,36.93625181884432,-1.7854052188207135,-0.6895254105140367,0.38838599264212803,3.7489253923303494,22.56484219878956,1.3800010681152273,-1.4635697462076536,0.8984987258911161,-1.473356696237758,3.2703541480199902,-0.28742898517332094,2.084426436955553,-3.038653795403434,93.99993896484375,60.2774977281895,1.1859277110644366,4,-1.55999755859375,-0.7049980163574219,1.3800020217895508,3.500001907348633,2.25,2,0.04016978910712332,-2.0000000000000235,34.5,-1.0240922878940732,34.669998168945305,-1.1487606953473386,33.919998168945305,0.04016978910712332
3370,2005-04-28,34.84000015258789,35.400001525878906,34.68000030517578,35.0,13057400.0,-0.014427110142778643,-2.000007947293549,-0.13114769476103372,49.673905066133266,39.176887869379485,-1.2027994128275026,-0.3378258207705187,0.8511416640338041,4.1638856430723905,23.574891079959126,0.720001220703125,-1.480393019962598,0.4780004501342745,-1.6724915660823996,2.6284924663509486,-0.5972455579740625,1.5532464582426115,-2.401109261018938,65.44503140634518,27.199366828453186,1.0752460081083357,4,-1.0499992370605469,-0.19499969482421875,1.9200010299682617,4.010000228881836,2.950000762939453,3,0.07433984331930343,-1.2258051615245373,35.349998474121094,-2.0000000000000235,34.5,-1.0240922878940732,34.669998168945305,0.07433984331930343
3371,2005-04-29,34.889999389648445,35.18000030517578,34.209999084472656,34.900001525878906,14668300.0,0.0014351101274849842,2.4035148773273014,0.06251341105781984,52.26243435926139,41.59809503468382,-1.0146069734820813,-0.4635734706393535,0.7821984613308572,4.020728974438889,23.942274745893393,0.970001220703125,-1.2377088560551073,0.560999679565434,-1.5322268083752206,2.6542261675060885,-0.48561356440489334,1.6076129235357612,-2.328664133742251,61.39241117560205,18.310536097071804,1.0466132439703264,4,-0.789999008178718,-0.24499893188477273,1.847501754760735,3.960000991821282,2.3699989318847585,4,0.06506163649968855,-2.000007947293549,34.84000015258789,-1.2258051615245373,35.349998474121094,-2.0000000000000235,34.5,0.06506163649968855
3372,2005-05-02,35.049999237060554,35.31999969482422,34.759998321533196,34.84000015258789,8969900.0,0.004585836922071707,-2.027011980122404,-20.995423340976725,52.53094135613752,44.969075583012426,-0.8694135700668042,-0.7427776251421463,0.6253556497533665,3.775220558194114,24.153253985419013,0.5600013732910227,-1.1030441447655832,0.7724996566772546,-1.1856612952419638,2.730660608596473,-0.20658081928235106,1.7515801326368603,-2.371117391390605,67.39127430139989,22.16187120730497,0.9790804759596086,5,-0.9449996948242259,-0.4049987792968821,1.657501220703118,3.7700023651122976,1.8800010681152273,0,0.06333812465124877,2.4035148773273014,34.889999389648445,-2.000007947293549,34.84000015258789,-1.2258051615245373,35.349998474121094,0.06333812465124877
3373,2005-05-03,34.669998168945305,35.2400016784668,34.52000045776367,35.09000015258789,12396200.0,-0.01084168548892439,-1.0000105964194699,-2.000018165304235,61.69087515394856,48.79466133091996,-0.21932160814348833,-0.4637363981322338,1.027052093796918,4.054819613979284,24.569491719120823,0.720001220703125,-0.8147426287321906,0.4414987564086843,-1.4186453360492663,2.301642848866635,-0.4885732898202946,1.3715708026376632,-1.878271597102156,39.85498633067789,-10.593335931987795,0.9300720462289758,5,-0.4199981689453054,-0.02499771118163352,2.0375022888183665,4.075002670288093,1.8700027465820384,1,0.09893280895088474,-2.027011980122404,35.049999237060554,2.4035148773273014,34.889999389648445,-2.000007947293549,34.84000015258789,0.09893280895088474
3374,2005-05-04,35.650001525878906,35.7599983215332,34.709999084472656,34.86999893188477,11216100.0,0.02826661115348461,1.10000648501009,-1.8571402621229114,63.19798576168585,50.84884636028605,-0.9128030780617706,-1.477763098183246,0.08380289199357094,2.9818080014144,24.277967732107054,1.0900001525878977,-0.4817640144336508,1.3950019836425795,-0.5324996957947974,3.3225036630799565,0.43125114392389463,2.3587528233612645,-2.749944016909481,92.90342904536539,38.59508397010426,0.9637508397186882,5,-0.9750022888183594,-1.0050010681152344,0.9599990844726562,3.0249996185302734,0.34999847412109375,2,0.07293123037410565,-1.0000105964194699,34.669998168945305,-2.027011980122404,35.049999237060554,2.4035148773273014,34.889999389648445,0.07293123037410565
3375,2005-05-05,35.15999984741211,35.86000061035156,34.950000762939446,35.52000045776367,11445700.0,-0.013744787026477301,-1.333336593763425,-0.46153770913519565,66.48866438701509,54.14433920253546,-0.3936527322097092,-1.0419712845425124,0.6188401970666604,3.3770835966017074,23.904336422124235,0.9099998474121165,-0.09881043815148871,0.9055002212524386,-1.021007172549723,2.8320076150546,-0.05775347564863864,1.8687539181535158,-2.08834588968886,57.57575056989212,-3.352790835365873,0.9632536969010792,5,-0.2700004577636719,-0.5149993896484375,1.265000343322754,3.3200016021728587,0.9700012207031179,3,0.0693970033361242,1.10000648501009,35.650001525878906,-1.0000105964194699,34.669998168945305,-2.027011980122404,35.049999237060554,0.0693970033361242
3376,2005-05-06,35.58000183105469,35.810001373291016,35.36000061035156,35.41999816894531,10565600.0,0.011945448960901883,-2.214305177111717,-0.44445386343406945,69.7674464451612,56.97974445480508,-0.6184576579298664,-1.4845299181412912,0.2051945942642206,2.854255817039274,23.417210273159345,0.6500015258789062,0.2481909356793892,1.2915021896362333,-0.7056778949707834,3.28868227424325,0.2929121473327214,2.290092231939745,-2.28528014112117,79.10457108858353,12.073072009337267,0.9985900423035086,5,-0.5900020599365234,-1.1700000762939453,0.6974983215332031,2.8999996185302805,-0.4999999999999929,4,0.062113518008415136,-1.333336593763425,35.15999984741211,1.10000648501009,35.650001525878906,-1.0000105964194699,34.669998168945305,0.062113518008415136
3377,2005-05-09,36.040000915527344,36.33000183105469,35.2400016784668,35.5,13549700.0,0.012928585182678809,-1.056608798295618,3.3749284760633227,70.45455092788143,59.67458569546254,-0.9651844002905392,-1.9209406324836706,-0.2910063815615729,2.2908265100177942,22.713861050489765,1.0900001525878906,0.3513403208470862,1.6740013122558608,-0.4709309349721167,3.8189335594838383,0.6015351886418756,2.746467435869846,-2.5400569119603844,83.97786212725062,11.638223496815343,1.0724661236139872,5,-0.8150005340576172,-1.7800006866455078,0.23749923706054688,2.4400005340576243,-1.1800003051757884,0,0.03385120352425508,-2.214305177111717,35.58000183105469,-1.333336593763425,35.15999984741211,1.10000648501009,35.650001525878906,0.03385120352425508
3378,2005-05-10,35.59000015258789,35.970001220703125,35.2599983215332,35.63999938964844,9185200.0,-0.01248614737813658,1.0,-0.09259102276098843,64.94975000802711,61.22406149613904,-0.3847697809988162,-1.4682463323714359,0.1474430869062644,2.6289401414426266,21.613291417894086,0.7800025939941406,0.5977623723365113,1.1745004653930664,-1.0378050644102572,3.38680599519639,0.06834770049140815,2.2806532302947247,-1.8070503662721578,54.32096149046092,-18.796427535238536,1.1061527649016607,5,-0.31999969482421875,-1.3299999237060547,0.9650001525878906,2.6950016021728516,-0.6199989318847656,1,0.03765102969493683,-1.056608798295618,36.040000915527344,-2.214305177111717,35.58000183105469,-1.333336593763425,35.15999984741211,0.03765102969493683
3379,2005-05-11,36.150001525878906,36.29999923706055,35.189998626708984,35.59000015258789,10849000.0,0.015734795473168806,1.5814063865367298,-11.200198367284656,60.25642140315561,62.39989664469709,-0.9156467828216392,-1.8680580930417818,-0.4278342784534317,1.9733828696632756,19.9001781900136,1.1100006103515625,0.7434582925660393,1.5720018386840806,-0.6490240882310374,3.7930277655991986,0.4614888752265216,2.6825148021416396,-2.11234653508928,86.95650972055988,15.103142752621721,1.1105129634575588,5,-0.8800010681152344,-1.9449996948242188,0.404998779296875,0.16499900817871094,-1.25,2,0.010788364403504946,1.0,35.59000015258789,-1.056608798295618,36.040000915527344,-2.214305177111717,35.58000183105469,0.010788364403504946
3380,2005-05-12,35.689998626708984,36.38999938964844,35.459999084472656,35.959999084472656,10177000.0,-0.012724837614200846,-1.5479476393279858,-0.48214249221735545,63.22869060211149,63.61836956056932,-0.36027900385974476,-1.3081566073153184,0.013811489622185036,2.3356219193940717,18.01357026719398,0.9300003051757812,0.8800186815489184,1.0059989929199205,-1.2148258742926004,3.2268238601324413,-0.1044134406863435,2.1164114265261844,-1.42310895189285,41.66664017573027,-30.16558318950276,1.110412433606261,5,-0.2349987030029297,-1.4549980163574219,0.7075004577636719,0.5750026702880859,-0.4799995422363281,3,0.00868594522889743,1.5814063865367298,36.150001525878906,1.0,35.59000015258789,-1.056608798295618,36.040000915527344,0.00868594522889743
3381,2005-05-13,35.29999923706055,35.79999923706055,34.990001678466804,35.31999969482422,16743600.0,-0.010927413971839606,-1.5312598720875819,0.07407564390567824,54.97630731607665,63.89007688945144,0.10504120843312137,-0.751106463142797,0.40859039384039164,2.6313033484063837,15.770570354093321,0.8099975585937429,0.8999966099838304,0.4854995727539091,-1.5401314539235642,2.5111305994313824,-0.5273159405848276,1.4983150860926457,-0.7783363964645389,22.142718957168658,-46.225053705354696,1.012815513338735,5,0.1550006866455078,-1.0649986267089844,1.0825004577636719,0.9650020599365234,-0.18000030517577414,4,0.02351280025477398,-1.5479476393279858,35.689998626708984,1.5814063865367298,36.150001525878906,1.0,35.59000015258789,0.02351280025477398
3382,2005-05-16,35.34000015258789,35.47999954223633,34.810001373291016,35.040000915527344,7935100.0,0.0011331704360306727,1.3103464151588695,-14.999618539004388,56.77418560938164,63.343778051166225,0.1234891958080695,-0.5997576261556219,0.37103093243476337,2.479653691760845,12.957945186236206,0.6699981689453125,0.9774241593244284,0.38450050354003906,-1.338649259786557,2.107650266866635,-0.47707437812325537,1.2460753852033335,-0.5941369261055911,33.544268651599396,-32.43879919745345,0.8615748816632971,5,0.20999908447265625,-1.1049995422363281,0.9874992370605469,0.9250011444091797,-0.43000030517578125,0,-0.00735705490692129,-1.5312598720875819,35.29999923706055,-1.5479476393279858,35.689998626708984,1.5814063865367298,36.150001525878906,-0.00735705490692129
3383,2005-05-17,36.09000015258789,36.11000061035156,34.939998626708984,34.939998626708984,10160600.0,0.02122241077424203,-1.0347833586540438,3.8333481683048714,56.065577666171976,62.5512882627758,-0.45136680101862936,-1.1495808919168837,-0.4286918616222479,1.613887810189425,10.41779388583648,1.1700019836425781,1.047929902901572,0.9700004577636747,-0.49564962776838684,2.4356505432957363,0.23717541499764394,1.7028255005297055,0.2999992370605469,81.01268267714823,17.80630597023415,0.7328250427660321,5,-0.48999977111816406,-1.8549995422363281,0.027500152587890625,0.1750011444091797,-2.0900001525878906,1,-0.03408145018110054,1.3103464151588695,35.34000015258789,-1.5312598720875819,35.29999923706055,-1.5479476393279858,35.689998626708984,-0.03408145018110054
3384,2005-05-18,36.54999923706055,37.20000076293945,36.09000015258789,36.2400016784668,17016700.0,0.0127458875735047,-2.6393426220076543,0.26956273675970094,64.13219888850631,62.2894587629415,-0.8607976356795248,-1.4192936798548956,-0.8986320228832909,1.0378660421816193,8.387125618620855,1.1100006103515625,1.1227149224963497,1.2629995346069336,-0.038225364525771965,2.564224433739639,0.6123870850405808,1.9136119841732864,-1.6100006103515625,72.80327649060531,9.47193885927959,0.6506124495663517,5,-0.5449981689453125,-1.9099979400634766,-0.6624984741210938,-0.3299980163574219,-2.9699974060058523,2,-0.04322840080268331,-1.0347833586540438,36.09000015258789,1.3103464151588695,35.34000015258789,-1.5312598720875819,35.29999923706055,-0.04322840080268331
3385,2005-05-19,36.61000061035156,36.88000106811523,35.95000076293945,36.22000122070313,14241500.0,0.0016416244745136588,1.0000000000000153,1.2580724552076952,64.19139919778209,61.66989795767715,-0.7749839780556442,-1.4015094342469112,-0.9825893043212517,0.8787365500429871,8.324006439942387,0.9300003051757741,1.1552414524543906,1.2280008316040067,-0.16970676753749103,2.6257084307455045,0.5291470320332579,1.9268546311747556,-1.6700019836425781,75.31379484265567,11.252344592884882,0.698853799570748,5,-0.6049995422363281,-1.9699993133544922,-1.3450002670288086,-0.8950004577636719,-3.020000457763672,3,-0.046708523790331524,-2.6393426220076543,36.54999923706055,-1.0347833586540438,36.09000015258789,1.3103464151588695,35.34000015258789,-0.046708523790331524
3386,2005-05-20,37.33000183105469,37.5,36.34000015258789,36.63000106811523,13746800.0,0.01966679073202582,1.2307751559812052,1.7948765601158614,67.2205264847178,61.31056190843674,-1.3640909541662936,-1.953078389455385,-1.7296347731046637,0.06166991868720828,8.446807597519108,1.1599998474121094,1.119216002972749,1.7775018692016573,0.30099154020481933,3.2540121981984953,1.0392467047032383,2.5157570337000763,-2.344803161621094,93.68036224043382,28.799186285099054,0.7382551644984182,5,-1.1750011444091797,-2.5400009155273438,-2.235001564025879,-1.710000991821289,-3.8300018310546875,4,-0.05679085568161979,1.0000000000000153,36.61000061035156,-2.6393426220076543,36.54999923706055,-1.0347833586540438,36.09000015258789,-0.05679085568161979
3387,2005-05-23,37.18999862670898,37.75,36.90999984741211,37.22000122070313,13447000.0,-0.0037504205057188322,-1.8474574079462063,-0.042860801848511154,69.74916934880649,61.84383072407889,-1.1664726375752323,-1.7018582691549042,-1.6275643905921697,0.11350613376422558,8.647413776032847,0.8400001525878906,1.0976249924043486,1.5114986419677692,-0.07399251008151708,3.0969897940170554,0.718753065943126,2.3042442179924123,-2.1042079040527284,80.07113524520592,11.527602580143409,0.7927455760246415,5,-0.9099979400634695,-2.2749977111816335,-2.109999656677239,-1.5849990844726491,-3.6499977111816335,0,-0.055660117538632536,1.2307751559812052,37.33000183105469,1.0000000000000153,36.61000061035156,-2.6393426220076543,36.54999923706055,-0.055660117538632536
3388,2005-05-24,37.099998474121094,37.310001373291016,36.790000915527344,36.97999954223633,8759200.0,-0.0024200095700795954,-1.0800177003303553,-3.9996185632530326,63.20576942051482,62.17153605934102,-0.9384410489839965,-1.483126147603869,-1.5808711530846296,0.11631595857037524,9.144422141141568,0.5200004577636719,1.0106662480285564,1.2914985656738267,-0.3133796265119173,2.8963767578595707,0.48905946958095114,2.0939376617667023,-1.8543551948242225,63.888788811912036,-1.5083860535860936,0.8024390960928737,5,-0.8199977874755859,-1.8749980926513672,-2.429997444152832,-1.7899971008300781,-4.090000152587898,1,-0.059029615007574865,-1.8474574079462063,37.18999862670898,1.2307751559812052,37.33000183105469,1.0000000000000153,36.61000061035156,-0.059029615007574865
3389,2005-05-25,36.77000045776367,37.099998474121094,36.43000030517578,36.72999954223633,7602600.0,-0.008894825604578105,-1.0937462747061488,0.33334392980894556,65.10316841178619,62.379811371527104,-0.5713287194591885,-1.0975631921885523,-1.3198622502692885,0.36094997818932484,9.998202254088403,0.6699981689453125,0.8694719687680106,0.8905004501342759,-0.7541208318319832,2.535121732100535,0.06818980915114281,1.712811091117409,-1.3740957752246103,45.555557910307954,-19.970468456288927,0.8223106409831311,5,-0.48999977111816406,-1.5400009155273438,-2.1824989318847656,-1.4599990844726562,-3.1700019836425852,2,-0.0753331635376363,-1.0800177003303553,37.099998474121094,-1.8474574079462063,37.18999862670898,1.2307751559812052,37.33000183105469,-0.0753331635376363
3390,2005-05-26,37.43000030517578,37.68000030517578,36.91999816894531,37.150001525878906,10605000.0,0.01794941091094704,-1.054044580077118,6.999809269502194,66.60678672788438,63.67208686172796,-1.0712012521684144,-1.6375351560503333,-2.0313210152337007,-0.3801652300663818,11.077956740100161,0.9099998474121094,0.8321471593631315,1.4210002899169893,-0.2856916287402598,3.1276922085742385,0.5676543305883612,2.2743462492456175,-1.8928499035890667,77.30498372666203,12.939023307334153,0.8533459593286256,5,-1.1499996185302734,-2.0550003051757812,-2.9224987030029297,-2.1199989318847656,-3.8400001525878906,3,-0.10285862791159828,-1.0937462747061488,36.77000045776367,-1.0800177003303553,37.099998474121094,-1.8474574079462063,37.18999862670898,-0.10285862791159828
3391,2005-05-27,37.15999984741211,37.5099983215332,37.060001373291016,37.29999923706055,4976700.0,-0.007213477305965665,-1.6470693833587648,-0.5,60.40889517895368,64.0759434805693,-0.5695025821070061,-1.2529939622543083,-1.7886085933142084,-0.19063993547085545,11.718631728863505,0.4499969482421875,0.8084145857024794,1.0374998092651353,-0.6577430896068464,2.732742708137117,0.18987835982914447,1.8851212587011261,-1.4900784699205971,55.303008409675456,-6.310275343855764,0.8476214494359907,5,-0.8150005340576172,-1.489999771118164,-2.714998245239258,-1.8499984741210938,-3.759998321533203,4,-0.09607103631548697,-1.054044580077118,37.43000030517578,-1.0937462747061488,36.77000045776367,-1.0800177003303553,37.099998474121094,-0.09607103631548697
3392,2005-05-31,37.27000045776367,37.560001373291016,36.88999938964844,37.060001373291016,9607400.0,0.002960188665318997,-1.4363573311138855,-1.5,66.66664143723017,65.25383945513131,-0.42123990425857727,-1.2523591674958539,-1.9119641002613577,-0.3841671522013286,12.473654893249073,0.6700019836425781,0.8059310012383634,1.0365003585815415,-0.6537726983395515,2.7267734155026346,0.19136383012099145,1.8816368870420916,-1.4752743629216525,67.20001220703125,4.471621361752199,0.8451365284605478,5,-0.4200000762939453,-1.4350013732910156,-3.0149993896484375,-1.9599990844726562,-3.799999237060547,1,-0.10115375399675763,-1.6470693833587648,37.15999984741211,-1.054044580077118,37.43000030517578,-1.0937462747061488,36.77000045776367,-0.10115375399675763
3393,2005-06-01,38.099998474121094,38.36000061035156,36.97999954223633,37.0099983215332,15292300.0,0.02226986869232861,-1.4000066342693183,5.190499545867393,68.36153524532574,65.72376571700013,-1.0461494664464155,-1.9101489954880861,-2.747881909345651,-1.3047306662592035,13.254625388380953,1.3800010681152344,0.935521924725208,1.6949983596801772,-0.023133555857505428,3.41313027521786,0.8359324019113359,2.5540643174490185,-2.1879559449695947,86.52838885397026,25.754939383368793,0.8590659577688401,6,-0.9449977874755859,-1.8599987030029297,-3.992497444152832,-2.789997100830078,-3.3499984741210938,2,-0.11968498008447603,-1.4363573311138855,37.27000045776367,-1.6470693833587648,37.15999984741211,-1.054044580077118,37.43000030517578,-0.11968498008447603
3394,2005-06-02,38.25,38.400001525878906,37.79999923706055,37.88000106811523,9325900.0,0.003937048081007033,-1.2641484989599603,0.339448513843156,75.59999420166457,66.9913873840982,-1.0388974253657253,-1.9556448310036814,-2.885096191587806,-1.5488576693132785,14.7336491153133,0.6000022888183594,1.0712446874984494,1.7149999618530245,-0.14979262894821943,3.5797925526542684,0.7826036664524025,2.6473962572536465,-2.142120824352496,90.06613816763424,25.765594006623047,0.9323962954006202,6,-0.8799991607666016,-1.989999771118164,-4.142498970031738,-2.9399986267089844,-3.049999237060547,3,-0.13699350793377263,-1.4000066342693183,38.099998474121094,-1.4363573311138855,37.27000045776367,-1.6470693833587648,37.15999984741211,-0.13699350793377263
3395,2005-06-03,37.599998474121094,38.52000045776367,37.54999923706055,38.36999893188477,10080000.0,-0.016993503944546573,-1.2298906013636464,-2.0810883259616464,71.86308588353293,67.50722731729988,-0.261160284648561,-1.1736454891155716,-2.239590651142528,-0.9965992326696593,16.270495306273958,0.970001220703125,1.1566807937886878,0.9429985046386733,-0.8613127452670923,2.747309754544439,0.04084287968579048,1.8451541295915561,-1.2629070634504487,43.55819749821552,-24.997895512169123,0.9021556249528819,6,-0.12499809265136719,-1.2349987030029297,-3.382497787475586,-2.289997100830078,-2.500000000000007,4,-0.10638298304062654,-1.2641484989599603,38.25,-1.4000066342693183,38.099998474121094,-1.4363573311138855,37.27000045776367,-0.10638298304062654
3396,2005-06-06,37.790000915527344,38.0,37.560001373291016,37.61000061035156,7936900.0,0.0050532566254497535,-2.142861035422343,-0.2337664911246393,72.64322899222324,67.82878949990175,-0.4235954436067786,-1.2538781606827598,-2.4142429755062267,-1.2856692613517566,17.89039457506661,0.4399986267089844,1.1610528764382693,1.022500991821289,-0.7747701570357819,2.81977214067836,0.12386541739275003,1.921136566249828,-1.1909604192055383,55.214781357142016,-17.036008623394437,0.8986355744285365,6,-0.3150005340576172,-1.4250011444091797,-3.572500228881836,-2.479999542236328,-2.8700027465820384,0,-0.11114053085967868,-1.2298906013636464,37.599998474121094,-1.2641484989599603,38.25,-1.4000066342693183,38.099998474121094,-0.11114053085967868
3397,2005-06-07,37.2599983215332,38.06999969482422,37.150001525878906,37.97999954223633,10885800.0,-0.01402494260793652,1.0444369092527443,-4.0,61.27163678860445,67.61388587413393,0.13117530666177402,-0.6617166588328871,-1.888594770667524,-0.8569058458725678,18.907217618814748,0.9199981689453125,1.1528643769994744,0.43149852752685547,-1.344496505560663,2.207493560614374,-0.4564989890169002,1.3194960440706112,-0.43044262983837456,18.181728106375495,-50.7729877791996,0.8879975165437586,6,0.21500205993652344,-0.7399978637695312,-2.887497901916504,-1.9499969482421875,-1.9099998474121094,1,-0.1035962686402897,-2.142861035422343,37.790000915527344,-1.2298906013636464,37.599998474121094,-1.2641484989599603,38.25,-0.1035962686402897
3398,2005-06-08,36.93000030517578,37.5099983215332,36.86000061035156,37.47000122070313,8717200.0,-0.008856629930836801,1.0967833234888757,0.7500000000000099,53.754944585212726,66.35297211562576,0.48558790485329695,-0.2384050632383179,-1.5526908863073317,-0.6148072315261928,19.823868027175575,0.6499977111816406,1.0478825083177483,0.03450050354003764,-1.6431477984712828,1.712148805551358,-0.8043236474656226,0.8733246545456979,1.5900001525878906,4.216849473410869,-61.59690480523556,0.8388241510056585,6,0.7600002288818359,-0.4099998474121094,-2.5550003051757812,-1.6199989318847656,-1.3499984741210938,2,-0.09369074074953998,1.0444369092527443,37.2599983215332,-2.142861035422343,37.790000915527344,-1.2298906013636464,37.599998474121094,-0.09369074074953998
3399,2005-06-09,36.540000915527344,36.810001373291016,36.150001525878906,36.709999084472656,13919200.0,-0.010560503287994294,2.5675402602222817,0.3148108902358003,49.35065302719543,64.43562392666033,0.938191745021264,0.19216245818111588,-1.1985916729890107,-0.3176238395087978,20.058962093157326,0.779998779296875,0.9237849571801959,-0.37499885559081747,-2.025000448736364,1.275002737554729,-1.1999996521635907,0.4500019409819558,1.946799545288087,16.455677865571296,-46.16709457613482,0.8250007965727725,6,0.7950000762939453,0.07499885559082031,-2.092500686645508,-1.2299995422363281,-1.420001983642571,3,-0.04898743488445556,1.0967833234888757,36.93000030517578,1.0444369092527443,37.2599983215332,-2.142861035422343,37.790000915527344,-0.04898743488445556
3400,2005-06-10,36.0,36.61999893188477,35.72999954223633,36.5099983215332,16079000.0,-0.014778349808356905,1.438356021215973,3.0000224396373754,37.23608332869615,61.86086705440948,1.4013859042620638,0.7974651456121151,-0.6924793969212715,0.11893218452769361,20.191548444786594,0.8899993896484446,0.8545872560658694,-0.930499839782712,-2.5373071814151658,0.6763075018497418,-1.7339035105989424,-0.12709616896648157,2.393328503417969,11.53848034860462,-45.20776187830336,0.8034036708162285,6,1.125,0.6650009155273438,-1.3400001525878906,-0.6899986267089844,-0.20000076293945312,4,-0.0222222010294596,2.5675402602222817,36.540000915527344,1.0967833234888757,36.93000030517578,1.0444369092527443,37.2599983215332,-0.0222222010294596
3401,2005-06-13,36.13000106811523,36.86999893188477,35.65999984741211,35.66999816894531,11838200.0,0.0036111407809784613,-4.04166766007839,-0.9019694374424849,39.807724755162646,58.8765429786242,1.240350715775321,0.7724372392666865,-0.8207401772438843,-0.09005894984099427,20.94502240003056,1.2099990844726634,0.8006476035369445,-0.8419988632202191,-2.308215808704851,0.624218082264413,-1.5751073359625352,-0.10889039047790305,2.10352769763184,19.50212657514529,-32.877037274319726,0.7331084727423165,6,0.9599990844726634,0.5349998474121165,-1.3625011444091726,-0.8199996948242116,-0.040000915527336645,0,-0.02850823591320395,1.438356021215973,36.0,2.5675402602222817,36.540000915527344,1.0967833234888757,36.93000030517578,-0.02850823591320395
3402,2005-06-14,35.080001831054695,36.15999984741211,34.97999954223633,36.0,18840000.0,-0.02906169958536642,-1.1071382347531693,-1.9999834144642612,33.60393309916721,55.0145871846066,2.175842619359848,1.899339456276934,0.20174796389398608,0.9265745377872605,22.212093067371235,1.1800003051757812,0.6504320611061303,-1.878998184204093,-3.409348415917414,-0.3486479524907722,-2.64417330006075,-1.1138230683474362,2.947644621225578,3.9526615442146036,-45.03030461742999,0.7651751158566593,6,1.6699981689453054,1.5849990844726491,-0.3800010681152415,0.22999954223632102,3.9299964904785085,1,-0.004561107575762557,-4.04166766007839,36.13000106811523,1.438356021215973,36.0,2.5675402602222817,36.540000915527344,-0.004561107575762557
3403,2005-06-15,34.860000610351555,35.279998779296875,34.630001068115234,35.150001525878906,20447100.0,-0.006271414173883549,1.363647713243352,0.315219013815876,34.21489520943918,50.416242852137096,2.1097840758715947,2.1317641106806846,0.4049767519779266,1.1112726267304964,22.903210258412503,0.6499977111816406,0.5494676898003732,-2.0374994277954173,-3.796647486995049,-0.2783513685957857,-2.917073457395233,-1.1579253981956015,2.8628811509243235,10.267846499160076,-37.531472838528984,0.8795740295998153,6,1.7150001525878977,1.7150001525878977,-0.11750030517577414,0.45000076293946023,4.4399986267089915,2,0.014056163373216801,-1.1071382347531693,35.080001831054695,-4.04166766007839,36.13000106811523,1.438356021215973,36.0,0.014056163373216801
3404,2005-06-16,34.970001220703125,35.110000610351555,34.720001220703125,34.740001678466804,11126900.0,0.0031554965124958034,-1.8888794698992113,-0.7930993659729639,27.636402981285812,45.50216697410964,1.6601712714022554,1.9998586307883102,0.29622229629057983,0.9863687090255979,22.544037187254702,0.3899993896484304,0.39728350319297334,-1.848498916625978,-3.80427493411554,0.107277100863584,-2.8263869253707625,-0.8706109078811934,2.381734857393475,15.178592715964816,-27.695106091769254,0.9778880087447823,6,1.3799991607666016,1.6049995422363281,-0.2050008773803711,0.3400001525878906,4.319999694824219,3,0.01744353986440328,1.363647713243352,34.860000610351555,-1.1071382347531693,35.080001831054695,-4.04166766007839,36.13000106811523,0.01744353986440328
3405,2005-06-17,34.900001525878906,35.79999923706055,34.700000762939446,35.459999084472656,20838100.0,-0.0020017069597005888,-1.2916656732549538,-2.4347768397658855,28.67928873981998,40.617284723842616,1.460485018769191,2.039760525965974,0.3650685647596603,1.0389907095742643,22.051172879731247,1.0999984741211009,0.14659277102744994,-1.832998657226561,-3.9684140227742546,0.30241670832113243,-2.9007063400004043,-0.7652909744527179,2.1251263510199294,12.053603359661544,-28.03967197878979,1.0677076827738463,6,1.4499988555908203,1.6749992370605469,-0.16250038146972656,0.4099998474121094,4.6399993896484375,4,0.0063036503262825505,-1.8888794698992113,34.970001220703125,1.363647713243352,34.860000610351555,-1.1071382347531693,35.080001831054695,0.0063036503262825505
3406,2005-06-20,35.209999084472656,35.61000061035156,34.59999847412109,34.639999389648445,10211600.0,0.00888245114728381,-2.107691585384416,-1.0178610354223305,31.272727777149697,37.28407261145876,0.8336996609575564,1.6472495519701198,0.06620012784922125,0.7094095131070333,21.030028087375726,1.0100021362304759,-0.17104946122321962,-1.4170009613037138,-3.636455375900084,0.8024534532926566,-2.526728168601899,-0.3072737540055286,1.5277135753721467,39.10256880509632,2.3373974282389938,1.109727207298184,6,0.8449993133544922,1.3500003814697266,-0.36499881744384766,0.10000228881835938,4.94000244140625,0,0.01675660800707246,-1.2916656732549538,34.900001525878906,-1.8888794698992113,34.970001220703125,1.363647713243352,34.860000610351555,0.01675660800707246
3407,2005-06-21,35.11999893188477,35.40999984741211,34.97999954223633,35.15999984741211,11871500.0,-0.002556096419428,-1.6875044703526214,-0.07017708235733873,18.697522934235835,33.38880353912799,0.6573444236852453,1.6592918833690007,0.17973059359602672,0.7912389315036634,19.74978816121824,0.43000030517578125,-0.4513492920147044,-1.403501129150385,-3.70399238268498,0.8969901243842102,-2.553746755917686,-0.2532555023830838,1.3184337419587067,43.33334392970882,12.331532379855844,1.150245626767299,6,0.614999771118157,1.44000053405761,-0.27499866485596414,0.1900024414062429,4.659999847412109,1,0.02761962557528652,-2.107691585384416,35.209999084472656,-1.2916656732549538,34.900001525878906,-1.8888794698992113,34.970001220703125,0.02761962557528652
3408,2005-06-22,34.90999984741211,35.2599983215332,34.450000762939446,35.150001525878906,12611300.0,-0.005979472974357303,2.521764730273282,5.999904634752163,15.352720739829124,29.6112555071984,0.6153878601054004,1.788507113364922,0.4077588595834669,0.9884101098328557,18.801466452215816,0.8099975585937571,-0.7858049091615982,-1.504000282287599,-3.895628789607528,0.88762822503233,-2.699814535947567,-0.308186028627631,1.2710520384702377,34.07404477046834,10.107933300066001,1.1958142536599647,6,0.75,1.5750007629394531,-0.017499923706054688,0.40000152587890625,4.569999694824219,2,0.11744481501122173,-1.6875044703526214,35.11999893188477,-2.107691585384416,35.209999084472656,-1.2916656732549538,34.900001525878906,0.11744481501122173
3409,2005-06-23,34.0,35.139999389648445,33.990001678466804,34.90999984741211,16695500.0,-0.026067025247482722,-1.4731226901511085,3.7916395136295002,14.566956923973407,27.092463684451427,1.2596656197829006,2.6143861367543195,1.3803897009303228,1.8659494014183906,18.51324375654368,1.1499977111816406,-1.049935254493633,-2.2755001068115206,-4.890697719217194,0.33969750559415246,-3.5830989130143607,-0.9679013006086805,1.9040837062114804,0.5523941999658885,-20.07062830209815,1.3075988062028374,6,1.4300003051757884,2.2550010681152344,0.9175004959106445,1.3100013732910156,5.0,3,0.15588233050178069,2.521764730273282,34.90999984741211,-1.6875044703526214,35.11999893188477,-2.107691585384416,35.209999084472656,0.15588233050178069
3410,2005-06-24,33.580001831054695,34.389999389648445,33.580001831054695,34.0,11017100.0,-0.012352887321920747,-2.8571480472299218,0.46153652678042906,10.357805836848712,23.82025047130544,1.4530954330202164,2.878758712340172,1.837830415704687,2.2572617282398184,17.83535990321615,0.80999755859375,-1.274939663993699,-2.502998352050774,-5.319423632277548,0.3134269281759998,-3.9112109921641576,-1.0947857119373907,1.9795471101627413,0.0,-15.576234412917026,1.408212640113386,6,1.2899990081787038,2.469999313354485,1.7424993515014577,1.729999542236321,6.069999694824212,4,0.17004165494690526,-1.4731226901511085,34.0,2.521764730273282,34.90999984741211,-1.6875044703526214,35.11999893188477,0.17004165494690526
3411,2005-06-27,33.59000015258789,34.130001068115234,33.43000030517578,33.450000762939446,8907600.0,0.00029774630696866033,-6.777773068282965,-0.3333333333333559,11.690988382279272,21.38547883609567,1.167704309540703,2.727428364377097,1.8945322105556102,2.2253700644199625,17.170882203574383,0.7000007629394531,-1.464775485754771,-2.31450004577637,-5.291466708953372,0.6624666174006322,-3.8029833773648676,-0.8260167141878725,1.5736393665969999,8.080802242580123,-6.869840673479519,1.4884833315885007,6,1.0249996185302734,2.385000228881836,1.7325010299682617,1.720001220703125,6.340000152587891,0,0.1771360743051691,-2.8571480472299218,33.580001831054695,-1.4731226901511085,34.0,2.521764730273282,34.90999984741211,0.1771360743051691
3412,2005-06-28,33.5,33.93000030517578,33.450000762939446,33.900001525878906,12671200.0,-0.0026793733902664707,1.086958685087852,-2.857166212533915,12.307651032819734,18.95134059424906,1.1287072839526715,2.6567193957884996,2.0570422693581136,2.2972020448406383,16.736891744473148,0.47999954223633523,-1.5558526507046224,-2.2160001754760756,-5.304261652436061,0.8722613014839098,-3.7601309139560684,-0.6718694369960829,1.3169116763830715,3.825124082022334,-11.967600445935204,1.5441307384799923,6,1.114999771118164,2.4750003814697266,1.9725008010864258,1.8100013732910156,6.060001373291016,1,0.19850750823519125,-6.777773068282965,33.59000015258789,-2.8571480472299218,33.580001831054695,-1.4731226901511085,34.0,0.19850750823519125
3413,2005-06-29,33.540000915527344,33.880001068115234,33.400001525878906,33.540000915527344,9445500.0,0.0011940571799207156,-2.42858310626703,-0.0,14.285688335373777,17.46792785581439,0.9853986163986832,2.379581156976357,2.082484492813961,2.2256687062830736,15.606101980722405,0.4799995422363281,-1.6884460164085766,-1.9479993820190415,-4.967734505206018,1.0717357411679345,-3.4578669436125296,-0.43813182042555354,0.9995284866142669,8.045951811983393,-7.346366521969818,1.5098675615934873,6,1.0599994659423828,2.4200000762939453,2.057499885559082,1.7700004577636719,5.619998931884766,2,0.18604644285745175,1.086958685087852,33.5,-6.777773068282965,33.59000015258789,-2.8571480472299218,33.580001831054695,0.18604644285745175
3414,2005-06-30,33.009998321533196,33.709999084472656,33.0,33.639999389648445,13607700.0,-0.015802104338905498,-1.1846202602219575,-100.0,14.319777345424896,15.872426589770495,1.350115707015739,2.6318227120573354,2.6599033023700542,2.7362249683840574,14.5221906055975,0.7099990844726562,-1.7087017133895301,-2.2160018920898494,-5.13430246370045,0.7022986795207515,-3.67515217789515,-0.756851606284549,1.3016255053558723,0.719304023271893,-14.534234326160764,1.4591502858052996,6,1.2950019836425852,2.75000190734864,2.742502212524421,2.3000030517578196,6.190002441406257,3,0.19600125869993157,-2.42858310626703,33.540000915527344,1.086958685087852,33.5,-6.777773068282965,33.59000015258789,0.19600125869993157
3415,2005-07-01,33.59999847412109,34.09999847412109,33.18000030517578,33.240001678466804,12764600.0,0.017873377236830024,-2.833329359686529,-0.571422516363777,22.79565764182682,14.930529908067953,0.6216953394163269,1.8201053244506795,2.0767959566649665,2.125860390228155,13.555310668171035,1.0900001525878906,-1.7116802333058132,-1.426001739501963,-4.204160368248104,1.3521568892441778,-2.8150810538750335,-0.036922425128892655,-0.5999984741210866,53.09715990993209,36.79555825094624,1.38907931437307,7,0.605001449584968,2.1600017547607493,2.1550016403198313,1.710002899169929,5.170001983642585,4,0.1607143384258789,-1.1846202602219575,33.009998321533196,-2.42858310626703,33.540000915527344,1.086958685087852,33.5,0.1607143384258789
3416,2005-07-05,33.59000015258789,33.799999237060554,33.09999847412109,33.240001678466804,10230700.0,-0.00029756910676337345,-1.2222074210424285,0.9722266374204126,29.362839320793015,16.115565062129864,0.42212116115118903,1.5803418013005412,2.1191810056403924,2.1240113832961143,12.566129749588129,0.7000007629394673,-1.6944632179567947,-1.2260000228881864,-3.7475568296204784,1.2955567838441056,-2.4867784262543324,0.03477838047795956,-0.5900001525878906,53.63645191047275,34.295055225775066,1.2607784033661456,7,0.5399990081787109,2.1700000762939453,2.2375001907348633,1.720001220703125,5.619998931884766,1,0.1804108766228789,-2.833329359686529,33.59999847412109,-1.1846202602219575,33.009998321533196,-2.42858310626703,33.540000915527344,0.1804108766228789
3417,2005-07-06,33.400001525878906,33.950000762939446,33.150001525878906,33.34999847412109,13323600.0,-0.005656404461026665,-2.555576277508361,0.14286648501364718,29.608918307806135,17.699587014127307,0.38272819416238946,1.5455743224887968,2.3158478624864145,2.307005045035382,12.100428604017813,0.7999992370605398,-1.69517230509544,-1.222998809814456,-3.539467444343856,1.0934698247149441,-2.381233127079156,-0.06476449254975591,-0.3780015563964838,36.36382552244109,15.218918868755985,1.1582343172646983,7,0.6699981689453125,2.3599987030029297,2.6074981689453125,1.9099998474121094,7.079998016357422,2,0.19550893655610513,-1.2222074210424285,33.59000015258789,-2.833329359686529,33.59999847412109,-1.1846202602219575,33.009998321533196,0.19550893655610513
3418,2005-07-07,33.470001220703125,33.650001525878906,32.97999954223633,33.09999847412109,12956300.0,0.0020957991504875206,-1.1967256172299072,7.399603295696375,28.813519140333625,19.282538371500664,0.0972058684375412,1.2680848083419107,2.258947672386576,2.216764262213971,12.122483877055648,0.6700019836425781,-1.7388848266396835,-0.979999160766603,-3.077476661146619,1.1174783396134131,-2.0287379109566075,0.06873958942340153,0.6299972534179616,43.75019158654119,20.947961162994254,1.0487387501900074,7,0.2149982452392578,2.279998779296875,2.8724985122680664,1.4699993133544922,7.319999694824219,3,0.18195398656934847,-2.555576277508361,33.400001525878906,-1.2222074210424285,33.59000015258789,-2.833329359686529,33.59999847412109,0.18195398656934847
3419,2005-07-08,34.75,34.84000015258789,33.34000015258789,33.450000762939446,15089500.0,0.038243165001891954,1.027027653986231,3.5134853702290383,48.421034033579026,23.51178594891514,-1.1904006981436552,-0.1611546815718512,0.9797899951292308,0.9076352404454937,12.504725068396047,1.5,-1.6962599451352744,0.3894996643066406,-1.4719597932005897,2.250959121813871,-0.541230064446971,1.3202293930602522,-1.7700004577636719,95.16128370673601,68.06651127014888,0.9307297287536141,7,-0.8400001525878906,1.0,1.947500228881836,0.470001220703125,6.709999084472656,4,0.1269064704291254,-1.1967256172299072,33.470001220703125,-2.555576277508361,33.400001525878906,-1.2222074210424285,33.59000015258789,0.1269064704291254
3420,2005-07-11,35.20000076293945,35.400001525878906,34.65999984741211,34.669998168945305,13992100.0,0.012949662242861981,-1.6909189271669245,0.4076945423387662,49.897767580972676,27.756983637658852,-1.5493713625891274,-0.7105949534709453,0.5523180097630842,0.43545565838106626,13.172366080291145,0.7400016784667969,-1.607859777076655,0.8795003890991211,-0.8642825893613164,2.6232833675595586,0.0076088998688987886,1.7513918783293434,-2.220001220703125,91.73551243795211,63.42665877486387,0.8718914892302196,7,-1.010000228881836,0.5499992370605469,1.614999771118164,0.04000091552734375,5.049999237060547,0,0.11363636117336173,1.027027653986231,34.75,-1.1967256172299072,33.470001220703125,-2.555576277508361,33.400001525878906,0.11363636117336173
3421,2005-07-12,35.09999847412109,35.33000183105469,34.529998779296875,35.20000076293945,13653800.0,-0.0028409740525816574,3.4444067688851683,-0.1886826403333994,49.795913600958976,31.92234614522988,-1.3551600976182385,-0.7290954811039327,0.6725396639523424,0.5266832085086506,13.989991749422781,0.8000030517578125,-1.4340701835810137,0.8309982299804588,-0.7400543752179303,2.402050835178848,0.045471927381264265,1.6165245325796533,-2.0231988525390534,87.60318984093327,58.666937717184176,0.7855263025991933,7,-0.9099979400634695,0.4250011444091868,1.8200016021728587,0.20000267028809304,5.020000457763686,1,0.10455846561783888,-1.6909189271669245,35.20000076293945,1.027027653986231,34.75,-1.1967256172299072,33.470001220703125,0.10455846561783888
3422,2005-07-13,34.919998168945305,35.150001525878906,34.799999237060554,35.0,11671800.0,-0.00512821404560726,-1.187516391292998,0.8000000000000143,50.10265219431297,35.90200879622312,-1.0644931757335527,-0.5920516600777361,0.8659265322830194,0.7069920254665547,14.199387290941024,0.35000228881835227,-1.1843219214687224,0.6589981079101506,-0.8962155030707706,2.2142117188910717,-0.11860869758030645,1.4366049134006076,-1.7502704711913992,80.16516679828909,49.735750726851535,0.7776068054904599,7,-0.7299976348876882,0.605001449584968,2.00000190734864,0.3800029754638743,5.010002136230476,2,0.12285226633667157,3.4444067688851683,35.09999847412109,-1.6909189271669245,35.20000076293945,1.027027653986231,34.75,0.12285226633667157
3423,2005-07-14,35.349998474121094,35.459999084472656,34.97999954223633,35.0,12202100.0,0.012313869636974673,-1.4615399663523612,-4.374880793438482,65.37583897282963,41.57490453260143,-1.3530304430753404,-1.036607767535962,0.46683587776180957,0.2911404559173576,14.184460995064752,0.5400009155273509,-0.9439018363590748,1.0644985198974624,-0.5449397950208592,2.673936834815784,0.2597793624383016,1.8692176773566231,-2.0910598232421904,94.81128935033153,58.09919877556483,0.8047191574591611,7,-1.1299991607666016,-0.10499954223632812,1.6475019454956055,-0.04999732971191406,4.8600006103515625,3,0.14512026278786938,-1.187516391292998,34.919998168945305,3.4444067688851683,35.09999847412109,-1.6909189271669245,35.20000076293945,0.14512026278786938
3424,2005-07-15,35.58000183105469,35.689998626708984,35.040000915527344,35.45000076293945,13313800.0,0.006506460165818018,2.7143293114911335,0.371433242506812,73.80949785923043,47.24310900120183,-1.3188300555726116,-1.2844211836972974,0.23945884972578568,0.07836362417728537,14.263509893302517,0.6499977111816406,-0.6899482542551922,1.2640018463134766,-0.42138260855162457,2.9493863011785777,0.421309618880926,2.106694073746027,-2.188999554160162,90.5175163686708,47.13077853419602,0.8426922274325509,7,-1.2450027465820312,-0.6550025939941406,1.524998664855957,-0.2800006866455078,4.969997406005859,4,0.14643054570967728,-1.4615399663523612,35.349998474121094,-1.187516391292998,34.919998168945305,3.4444067688851683,35.09999847412109,0.14643054570967728
3425,2005-07-18,35.11999893188477,35.5,35.11999893188477,35.349998474121094,9952400.0,-0.012928692397323527,-2.304363690644164,-1.7692127116405452,66.45156738628948,51.36407878625699,-0.6934659640324057,-0.8507077958983373,0.7125935885762047,0.5596395697487893,15.247118183036173,0.46000289916991477,-0.46030144169318277,0.792999076843266,-0.9112007000147457,2.4971988537012777,-0.059100811585736324,1.6450989652722683,-1.545076947005093,50.862088810110876,2.8850728735409845,0.8520998884290045,7,-0.7849998474121165,-0.19499969482422586,1.8550014495849538,0.18000221252440696,5.170001983642571,0,0.18052392783053084,2.7143293114911335,35.58000183105469,-1.4615399663523612,35.349998474121094,-1.187516391292998,34.919998168945305,0.18052392783053084
3426,2005-07-19,35.79999923706055,35.83000183105469,34.779998779296875,35.2599983215332,9394000.0,0.01936219606653844,2.499974568943594,-2.3478347403513573,71.94651862173194,56.06825659891542,-1.147703727315374,-1.564450626399946,0.040357545315103494,-0.1169521736372161,15.980483185576835,1.0500030517578125,-0.15508695525416272,1.4434993743896456,-0.34347364449796913,3.2304723932772603,0.5500128649458418,2.3369858838334494,-2.0558711208345244,97.14261840059291,41.780411937165994,0.8934865094438061,7,-1.394998550415039,-0.875,1.095001220703125,-0.4999980926513672,3.819999694824226,1,0.1243016999378248,-2.304363690644164,35.11999893188477,2.7143293114911335,35.58000183105469,-1.4615399663523612,35.349998474121094,0.1243016999378248
3427,2005-07-20,36.09000015258789,36.16999816894531,35.25,35.45000076293945,18627000.0,0.008100584405240197,1.3000085831179606,1.1851820455219768,73.2239973929472,61.00275418253914,-1.1353999371596402,-1.8741437893962143,-0.25317860425167993,-0.4256146602026405,16.90414990175241,0.9199981689453125,0.1070437907091133,1.685000228881833,-0.23679126080179458,3.6067917185654608,0.7241044840400193,2.645895973723647,-2.1372846648790045,94.24474449750261,31.538394445519224,0.9608957448418128,7,-1.335000991821289,-1.5150012969970703,0.7875003814697266,-0.7899990081787109,3.970001220703125,2,0.11166524694536206,2.499974568943594,35.79999923706055,-2.304363690644164,35.11999893188477,2.7143293114911335,35.58000183105469,0.11166524694536206
3428,2005-07-21,39.0099983215332,39.29999923706055,37.38000106811523,37.4900016784668,48583900.0,0.08090878793570555,-1.2068971565123878,2.374997019764919,88.0710423992689,65.40831066761581,-3.561429416161211,-4.712862113735994,-3.128347173173019,-3.3323154057699185,18.146016967603934,3.2099990844726562,0.40119248939759444,4.399998474121091,1.584493360485851,7.215503587756331,2.992245917303471,5.807751030938711,-4.791208912075945,93.58405119120661,22.085132047727,1.407752556817619,7,-2.094999313354492,-2.8699989318847656,-2.3024978637695312,-3.7099971771240234,0.8400001525878906,3,0.023583748352399736,1.3000085831179606,36.09000015258789,2.499974568943594,35.79999923706055,-2.304363690644164,35.11999893188477,0.023583748352399736
3429,2005-07-22,39.29999923706055,39.4900016784668,38.61000061035156,38.7400016784668,17202600.0,0.007434015073188638,-1.1463448673694396,0.3684202601026959,87.59892161910133,69.59732778296343,-3.5069298376255205,-4.833244708364788,-3.3872776435488774,-3.6121473967059146,19.00039693257827,0.8800010681152344,0.7476650541771619,4.424999427795413,0.9344686936452788,7.915530161945547,2.6797340607203495,6.1702647948704765,-4.369840451738831,95.96598037254424,21.22480821982782,1.745265367075067,7,-2.289999008178711,-3.0649986267089844,-2.7249984741210938,-3.999998092651367,0.6700019836425852,4,0.02315521285186084,-1.2068971565123878,39.0099983215332,1.3000085831179606,36.09000015258789,2.499974568943594,35.79999923706055,0.02315521285186084
3430,2005-07-25,39.290000915527344,39.63999938964844,38.93999862670898,38.9900016784668,13584000.0,-0.000254410222068735,-2.499957085228647,0.5357152588555858,87.59892161910125,73.79766200720145,-3.191358157215369,-4.609885236066262,-3.3308549157931253,-3.5906576522679146,19.5252804706925,0.7000007629394602,1.1285122105278589,4.129501152038571,0.18093490042095084,8.078067403656192,2.155218026229761,6.103784277847382,-3.630267267302415,92.79838621057755,14.751962634516275,1.9742831258088094,7,-2.0800018310546875,-2.980001449584961,-2.827500343322754,-3.989999771118164,0.5699996948242188,0,0.032069185344183904,-1.1463448673694396,39.29999923706055,-1.2068971565123878,39.0099983215332,1.3000085831179606,36.09000015258789,0.032069185344183904
3431,2005-07-26,39.540000915527344,39.75,39.15999984741211,39.2400016784668,12280600.0,0.006362942076216571,-1.5652018874339688,1.0,90.18320516162018,78.2510567813467,-3.0679367653902148,-4.628580363105797,-3.5179955474876152,-3.813704426030469,19.956707041654358,0.5900001525878906,1.3687601588205638,4.0820011138916,-0.24664323971703084,8.410645467500235,1.917678937087281,6.246323290695919,-3.163819433846186,95.33335367838541,11.518060888598754,2.1643221768043173,7,-2.2750015258789062,-3.1750011444091797,-3.077500343322754,-4.239999771118164,0.1699981689453125,1,0.01896813309646328,-2.499957085228647,39.290000915527344,-1.1463448673694396,39.29999923706055,-1.2068971565123878,39.0099983215332,0.01896813309646328
3432,2005-07-27,40.150001525878906,40.27000045776367,39.310001373291016,39.38000106811523,15721500.0,0.015427430354763016,-1.1098884515260887,2.566674719936954,90.83125810272625,81.07943668466854,-3.1939178357026705,-4.96963074929954,-4.058042051500735,-4.394368097698944,20.510476439303456,0.9599990844726562,1.6079869692509874,4.359501647949216,-0.34148391853783266,9.060487214436261,2.0090088647056916,6.70999443119274,-3.099056340533977,95.84778694713279,6.676830828585111,2.3504927832435225,7,-2.625001907348633,-3.5250015258789062,-3.8425025939941406,-4.850000381469727,-0.15000152587890625,2,-0.013200562237899782,-1.5652018874339688,39.540000915527344,-2.499957085228647,39.290000915527344,-1.1463448673694396,39.29999923706055,-0.013200562237899782
3433,2005-07-28,39.77999877929688,40.18000030517578,39.540000915527344,39.97000122070313,13470800.0,-0.009215510149944484,1.098356555019185,-0.24675627071453468,84.59415780332574,82.27773223401248,-2.3796846429675327,-4.330184406059736,-3.6451208015134497,-4.027060027298965,21.042811493604997,0.6399993896484375,1.8742468850310274,3.677499008178721,-1.2188151242179686,8.57381314057541,1.2293419419803726,6.125656074377069,-2.0852425394682044,70.48182388506314,-17.19066860544409,2.4481570661983447,7,-2.2549991607666087,-3.154998779296882,-3.632499694824226,-4.479997634887702,0.18000030517577414,3,0.007038778345560326,-1.1098884515260887,40.150001525878906,-1.5652018874339688,39.540000915527344,-2.499957085228647,39.290000915527344,0.007038778345560326
3434,2005-07-29,39.47999954223633,40.150001525878906,39.41999816894531,39.81999969482422,11922100.0,-0.0075414591821628685,-2.1739076351513846,1.789451493735946,80.05612740213066,83.78935001355038,-1.6408452416700214,-3.710874453207687,-3.3196336060166587,-3.7139634650028626,21.13270691405399,0.7300033569335938,2.175881758922827,3.053999710083005,-1.8369560913116985,7.944955511477708,0.6085218093856497,5.49947761078036,-1.2701944588206544,40.6015166985995,-44.633808164072505,2.4454779006973526,7,-1.9549999237060547,-2.854999542236328,-3.407499313354492,-4.179998397827148,1.0699996948242188,4,0.009371806893992973,1.098356555019185,39.77999877929688,-1.1098884515260887,40.150001525878906,-1.5652018874339688,39.540000915527344,0.009371806893992973
3435,2005-08-01,39.0,39.52000045776367,38.81999969482422,39.2400016784668,9241500.0,-0.012158043257392115,-1.3333269755288104,0.7058869728146844,75.99998372397496,84.23973502491071,-0.6175275720421922,-2.957194463714103,-2.8211325550108697,-3.2307100339271813,21.555115144551422,0.7000007629394531,2.3805767365317365,2.304000091552737,-2.525908340785847,7.133908523891325,-0.11095412461655485,4.718954307722029,-0.3781558417147295,12.413807618341055,-69.52618930973117,2.4149542161692934,8,-1.239999771118164,-2.375,-3.157499313354492,-3.6999988555908203,1.5999984741210938,0,0.024871826171875222,-2.1739076351513846,39.47999954223633,1.098356555019185,39.77999877929688,-1.1098884515260887,40.150001525878906,0.024871826171875222
3436,2005-08-02,39.650001525878906,39.83000183105469,38.91999816894531,39.02999877929688,9555400.0,0.016666705791766878,-1.16666515290506,-2.583326710641312,79.67376477176464,84.95637584477932,-0.7420038076789481,-3.2990625362630936,-3.467909379112214,-3.87907374268336,21.989942111646705,0.910003662109375,2.5706603980340503,2.6510015487670913,-2.118435882427015,7.420438979961197,0.2662828331700382,5.035720264364144,0.6199989318847656,57.24147547150948,-23.89348105546457,2.384718715597054,8,-0.8250007629394531,-3.0250015258789062,-4.190000534057617,-4.350000381469727,2.0900001525878906,1,0.005296319707216002,-1.3333269755288104,39.0,-2.1739076351513846,39.47999954223633,1.098356555019185,39.77999877929688,0.005296319707216002
3437,2005-08-03,39.93000030517578,40.0,39.22000122070313,39.349998474121094,9491000.0,0.00706175960962141,1.1666596024244282,0.9354826801206039,79.28387174824198,83.98002355022076,-0.4693755298515754,-3.230390610889799,-3.736849947732452,-4.160100974726873,22.74519988498824,0.7799987792968679,2.8637912082017394,2.6045003890991225,-2.019389806421735,7.22839058461998,0.29255529133869373,4.916445486859551,0.313000106811522,81.61765530859765,2.121260082774029,2.311945097760429,8,-0.48999977111816406,-3.3050003051757812,-4.635000228881836,-4.629999160766602,2.8800010681152344,2,-0.005509672402246646,-1.16666515290506,39.650001525878906,-1.3333269755288104,39.0,-2.1739076351513846,39.47999954223633,-0.005509672402246646
3438,2005-08-04,39.560001373291016,39.91999816894531,39.29999923706055,39.5099983215332,8057700.0,-0.009266189057273944,-1.638286474904227,0.08621188603299045,74.99998801917128,82.58014203911742,-0.014699890224854073,-2.50940964512003,-3.3569628109189225,-3.795048858488016,23.345099662844106,0.6300010681152344,3.084065061192156,1.9300014495849638,-2.4187535820715738,6.278756481241501,-0.244376066243305,4.1043789654132325,0.6565389938354471,55.63914734463018,-21.535220615436167,2.1743775158282674,8,-0.015001296997070312,-2.9350013732910156,-4.26500129699707,-4.260000228881836,2.9899978637695312,3,0.011122310703610028,1.1666596024244282,39.93000030517578,-1.16666515290506,39.650001525878906,-1.3333269755288104,39.0,0.011122310703610028
3439,2005-08-05,39.15999984741211,39.709999084472656,38.97999954223633,39.33000183105469,7360500.0,-0.010111261678291239,-1.7547017713064195,-3.3998321635642355,75.56962110888881,81.24355309353827,0.4060553509539915,-1.857307168534092,-2.940878809410478,-3.4127490296972525,25.577668954434742,0.7299995422363281,3.2882163310119736,1.309499931335452,-2.8682488786977345,5.487248741368639,-0.7793744736811448,3.398374336352049,1.030609675750732,28.813564801344842,-49.55390488894976,2.088874405016594,8,0.38500022888183594,-2.5349998474121094,-3.8799991607666016,-3.8599987030029297,3.6899986267089844,4,0.020428989790034713,-1.638286474904227,39.560001373291016,1.1666596024244282,39.93000030517578,-1.16666515290506,39.650001525878906,0.020428989790034713
3440,2005-08-08,39.20000076293945,39.68000030517578,39.08000183105469,39.08000183105469,7070800.0,0.0010214738427785086,-9.000063578853673,-0.7058678335016269,73.41598158016694,79.38052825115457,0.3933056329611304,-1.6677811072191133,-2.9852778723727766,-3.4648102114666415,27.26106701723613,0.5999984741210938,3.073074275158149,1.149500846862793,-2.874127682963099,5.173129376688685,-0.8623134180501566,3.1613151117757425,0.9651965331390358,25.926122154876445,-47.99822543185808,2.0118142649129473,8,0.3449993133544922,-2.575000762939453,-4.1675004959106445,-3.5900001525878906,2.8699989318847656,0,0.03443873591444957,-1.7547017713064195,39.15999984741211,-1.638286474904227,39.560001373291016,1.1666596024244282,39.93000030517578,0.03443873591444957
3441,2005-08-09,38.77000045776367,39.5099983215332,38.61000061035156,39.20000076293945,9320800.0,-0.010969395326704046,-1.399993896484375,-3.583367771879073,68.10810643621775,76.85573362154253,0.7851632593897975,-1.0000069254065096,-2.5560587825652874,-3.0354419945145565,28.941607002463304,0.8999977111816406,2.836555252726754,0.5360004425048857,-3.2487143179672913,4.320715202977063,-1.3563569377312064,2.4283578227409777,1.3702928557721563,11.510785443767496,-57.371109031339536,1.8923573802360887,8,0.625,-2.145000457763672,-3.7875003814697266,-3.155000686645508,3.479999542236328,1,0.04720139269410217,-9.000063578853673,39.20000076293945,-1.7547017713064195,39.15999984741211,-1.638286474904227,39.560001373291016,0.04720139269410217
3442,2005-08-10,39.209999084472656,40.209999084472656,39.13999938964844,39.560001373291016,17915900.0,0.011348945615523576,-3.3673307331200224,0.8139582335302781,52.03252725917989,73.23777467219298,0.22104848707473934,-1.1616909621158342,-2.9952881001238296,-3.466974027442575,30.927232648976855,1.4399986267089844,2.6022618806389346,0.7614990234375014,-2.705308189307587,4.22830623618259,-0.9719045829350392,2.494902629810042,-0.5999984741210938,37.49994039529838,-27.09001758005371,1.7334036063725433,8,0.20000076293945312,-2.5849990844726562,-4.2649993896484375,-3.4499988555908203,4.1100006103515625,2,0.06452442369467004,-1.399993896484375,38.77000045776367,-9.000063578853673,39.20000076293945,-1.7547017713064195,39.15999984741211,0.06452442369467004
3443,2005-08-11,40.47999954223633,40.63999938964844,39.45000076293945,39.47999954223633,20087100.0,0.03238970893693782,-1.2452855991247769,-2.8571241730335366,60.0,71.00931607195626,-1.049590290606048,-2.1372361824777357,-4.276503281534545,-4.721994936128041,32.75837721281613,1.4300003051757812,2.344302621981342,1.7749994277954073,-1.4791317344170238,5.0291305900078385,0.14793384668919174,3.402065008901623,-1.8699989318847656,92.11822937807244,30.19601338418027,1.6270655811062138,8,-0.8549995422363281,-3.6700000762939453,-5.564999580383301,-4.719999313354492,2.229999542236328,3,0.05755933442201733,-3.3673307331200224,39.209999084472656,-1.399993896484375,38.77000045776367,-9.000063578853673,39.20000076293945,0.05755933442201733
3444,2005-08-12,40.790000915527344,40.79999923706055,40.02000045776367,40.06999969482422,11620900.0,0.007658136778572855,1.1081108946006413,0.720001220703125,62.096765262161796,69.46451402064368,-1.2898697112667463,-2.146981418274258,-4.599184096093907,-5.006599472805789,34.45924198184789,0.779998779296875,2.00319962693073,1.8245008468627901,-1.2025322757471173,4.8515339694726975,0.3109842855578364,3.338017408167744,-2.098800354003906,99.54345535146622,39.81143518574777,1.513516561304952,8,-1.085000991821289,-3.720001220703125,-6.072501182556152,-5.040000915527344,2.6299972534179688,4,0.0431477882331508,-1.2452855991247769,40.47999954223633,-3.3673307331200224,39.209999084472656,-1.399993896484375,38.77000045776367,0.0431477882331508
3445,2005-08-15,41.459999084472656,41.72999954223633,40.43999862670898,40.4900016784668,13779500.0,0.01642554924999451,-1.4112087559492852,1.3472163353537066,64.50149072775405,67.77870579353137,-1.7592210648483757,-2.4428977684956834,-5.253382993753576,-5.651996802800838,36.47419846056048,1.2900009155273509,1.7979625660154,2.177499008178714,-0.45624083813127925,4.811238854488707,0.8606290850237173,3.4943689313337103,-2.6422706024169926,91.34613621163751,34.625470892552215,1.3168699231549976,8,-1.289999008178711,-3.3299999237060547,-6.629999160766602,-5.709999084472656,2.270000457763672,0,0.03352627641926342,1.1081108946006413,40.790000915527344,-1.2452855991247769,40.47999954223633,-3.3673307331200224,39.209999084472656,0.03352627641926342
3446,2005-08-16,40.25,41.47000122070313,39.97000122070313,41.400001525878906,15978500.0,-0.02918473495398166,1.325579744859008,-1.1855717538609165,50.69251009151044,64.60188783167231,-0.5086519560701674,-0.9301093996580647,-4.047444470039679,-4.415401231924335,38.87595269292892,1.5,1.627664704694645,0.744999885559082,-1.3459278945774216,2.8359276656955856,-0.3004640045091662,1.7904637756273303,-1.1992898331298818,42.85716389794286,-8.5459479480595,1.0454638900682518,8,-0.07999992370605469,-2.1200008392333984,-5.279999732971191,-4.5,3.75,1,0.045217383722340854,-1.4112087559492852,41.459999084472656,1.1081108946006413,40.790000915527344,-1.2452855991247769,40.47999954223633,0.045217383722340854
3447,2005-08-17,40.11999893188477,40.54999923706055,39.79999923706055,40.2599983215332,10297200.0,-0.0032298402016205374,1.0833298012122239,0.12173843816549175,52.43553133872382,62.09472597828927,-0.3898636182976958,-0.5087969690649814,-3.9060121246119053,-4.266155493314834,40.886271448715014,0.75,1.512177526578185,0.413498878479011,-0.9375906982965745,1.7645884552545965,-0.2620459099087782,1.0890436668668002,-0.8549456149853611,29.38590033596155,-18.794066574531044,0.6755447883877924,8,0.05000114440917258,-1.8649997711181712,-5.262498855590827,-4.369998931884773,4.63999938964843,2,0.05309075585299783,1.325579744859008,40.25,-1.4112087559492852,41.459999084472656,1.1081108946006413,40.790000915527344,0.05309075585299783
3448,2005-08-18,39.93000030517578,40.45000076293945,39.75,39.75,10096700.0,-0.004735758518627287,-6.777773068282965,-1.2857220708447519,53.275115232194054,59.61755865865651,-0.15853261223495707,-0.2596526676856712,-3.695915883043625,-4.05079612965082,40.421392988093885,0.7000007629394531,1.2888507472599215,0.1775001525878892,-1.135862103831201,1.4908624090069793,-0.4791809756216523,0.8341812807974307,-0.4677512902494172,9.090926605592964,-38.39333562816548,0.6566811282095439,8,0.23999977111816406,-1.6750011444091797,-5.072500228881836,-4.180000305175781,4.470001220703125,3,0.08489855656747936,1.0833298012122239,40.11999893188477,1.325579744859008,40.25,-1.4112087559492852,41.459999084472656,0.08489855656747936
3449,2005-08-19,40.209999084472656,40.52000045776367,39.79999923706055,39.88000106811523,9713800.0,0.007012240850410967,-1.9387704260768697,1.8333192048489353,59.070460394623964,58.023611860262854,-0.30611721817845705,-0.49327127551379846,-3.93957629836882,-4.322070415621688,39.847967876879295,0.720001220703125,1.0519892649609517,0.411998939514163,-0.898405994831073,1.722403873859399,-0.24320352765845854,1.0672014066867845,-0.5663300273614951,23.232282364727528,-27.503078361856108,0.6552024671726194,8,-0.03999900817871094,-1.9549999237060547,-5.477499961853027,-4.459999084472656,4.1399993896484375,4,0.06217359007514611,-6.777773068282965,39.93000030517578,1.0833298012122239,40.11999893188477,1.325579744859008,40.25,0.06217359007514611
3450,2005-08-22,40.54999923706055,41.150001525878906,40.25,40.25,10935200.0,0.008455612044994565,-5.00002543137978,0.9090940617522085,57.075457269071244,56.79776195280214,-0.4855414683905366,-0.7737037338958075,-4.221129530251872,-4.646809635652367,39.332450399305976,0.94000244140625,0.8817946309869029,0.6889991760253906,-0.6395992002382158,2.017597552288997,0.024699987893583852,1.3532983641571974,-0.7999992370605469,46.51155054026702,-3.260345630385153,0.6642991881318032,8,-0.11499977111816406,-2.2950000762939453,-5.920000076293945,-4.799999237060547,3.9599990844726562,0,0.0707767937332473,-1.9387704260768697,40.209999084472656,-6.777773068282965,39.93000030517578,1.0833298012122239,40.11999893188477,0.0707767937332473
3451,2005-08-23,40.290000915527344,40.86999893188477,40.27000045776367,40.43000030517578,7432700.0,-0.006411795966091649,-5.666638409697871,-0.4666658189540073,52.839123172674725,56.88738372096823,0.01424099256384892,-0.47920546680697385,-3.9086914065094476,-4.355662777259511,38.727326543426706,0.5999984741211009,0.73000909631822,0.3915008544921861,-0.9412802581430739,1.724281967127446,-0.2748897018254439,1.057891410809816,-0.4900016784667969,38.5714519266925,-6.875894948632855,0.66639055631763,8,0.2999992370605469,-2.035001754760742,-5.660001754760742,-4.540000915527344,4.700000762939453,1,0.08538095181286653,-5.00002543137978,40.54999923706055,-1.9387704260768697,40.209999084472656,-6.777773068282965,39.93000030517578,0.08538095181286653
3452,2005-08-24,39.61999893188477,40.86999893188477,39.5099983215332,40.02999877929688,10081900.0,-0.016629485440998293,-3.3174549351804568,2.92858310626703,50.45178888636112,55.82647137500836,0.8364826841472421,0.1571092504620495,-3.159104114563881,-3.666554689750022,37.38296614865795,1.3600006103515696,0.5984924099654165,-0.25200099945067933,-1.5848030222641611,1.0808010233628025,-0.9184020108574202,0.4144000119560616,2.1100006103515554,6.70734118446162,-35.903757084696004,0.6664010114067405,8,0.9999999999999929,-1.1299991607666087,-4.954998970031745,-3.8699989318847727,5.130001068115227,2,0.11055025709731559,-5.666638409697871,40.290000915527344,-5.00002543137978,40.54999923706055,-1.9387704260768697,40.209999084472656,0.11055025709731559
3453,2005-08-25,40.060001373291016,40.11999893188477,39.59000015258789,39.97000122070313,8373100.0,0.011105564191526085,4.047721121182672,-0.2195126489825746,56.736538059598374,55.23089057472353,0.36949450932196726,-0.27493668473332633,-3.5056751222067035,-4.077832586794244,35.96595484766469,0.5299987792968821,0.5580402899331744,0.1740013122558608,-1.160612853130985,1.5086154776427065,-0.4933057704375656,0.8413083949492872,1.6255981445312528,33.536705922305934,-10.372737405200589,0.6673070826934239,8,0.55999755859375,-0.5050010681152344,-5.395002365112305,-4.310001373291016,4.989997863769531,3,0.11732393377739103,-3.3174549351804568,39.61999893188477,-5.666638409697871,40.290000915527344,-5.00002543137978,40.54999923706055,0.11732393377739103
3454,2005-08-26,39.849998474121094,40.13999938964844,39.5099983215332,39.91999816894531,7651100.0,-0.005242208985792418,1.470582075485811,-0.7777730682830267,54.7445072554404,54.14678130002201,0.4829198324748276,-0.03772743933717493,-3.206300878540368,-3.8315720523869743,34.6282480958405,0.6300010681152344,0.6419016338610177,-0.05450153350830078,-1.3756087917666662,1.2666057247500646,-0.7150551626374835,0.6060520956208819,1.7920890197753963,20.731676114226698,-24.40111837288217,0.6605536291291823,8,0.6400012969970703,0.32000160217285156,-3.3224992752075195,-3.7099990844726562,5.760002136230469,4,0.11417824908356322,4.047721121182672,40.060001373291016,-3.3174549351804568,39.61999893188477,-5.666638409697871,40.290000915527344,0.11417824908356322
3455,2005-08-29,39.97000122070313,40.25,39.54999923706055,39.560001373291016,7119400.0,0.0030113613846176612,-2.255786308029417,-5.857166212534161,59.17431112391755,55.08920363695614,0.14453317566437107,-0.08572950297740789,-3.2314385500664358,-3.915049604194607,34.20951768746786,0.7000007629394531,0.5757052278599417,0.017001152038581324,-1.2336337072787202,1.2676360113558829,-0.6083162776200695,0.6423185816972321,1.629444489746092,33.82372740634396,-14.91917389883237,0.6253174296586492,8,0.3599987030029226,0.1999988555908132,-3.347500801086433,-3.7350006103515696,5.180000305175767,0,0.10958211457720113,1.470582075485811,39.849998474121094,4.047721121182672,40.060001373291016,-3.3174549351804568,39.61999893188477,0.10958211457720113
3456,2005-08-30,39.86000061035156,39.900001525878906,39.27000045776367,39.84000015258789,9717600.0,-0.0027520792342281553,11.59973297730307,0.048781622456479025,55.23350099145164,55.4000891539259,0.21612214070025004,0.04301581499570517,-3.0358888458523907,-3.7644815597058425,33.39353986486199,0.7000007629394602,0.45712390513925527,-0.1034994125366211,-1.3469285987543103,1.139929773681068,-0.7252140056454621,0.5182151805722199,1.6976561523193396,36.87504470352605,-12.74101871018052,0.6217145931088429,8,0.35000038146972656,0.3099994659423828,-3.100001335144043,-3.5500011444091797,4.290000915527344,1,0.11665824485647502,-2.255786308029417,39.97000122070313,1.470582075485811,39.849998474121094,4.047721121182672,40.060001373291016,0.11665824485647502
3457,2005-08-31,39.709999084472656,39.88999938964844,39.040000915527344,39.81999969482422,12051200.0,-0.003763209322178218,5.79998779296875,-5.499904634751097,42.43615637986533,54.19576039255604,0.3373220683360145,0.18518484399996282,-2.7974160021362025,-3.567826474101551,32.29032804694733,0.8499984741210938,0.24493487137328174,-0.24250087738037251,-1.4910598057150892,1.0060580509543442,-0.8667803415477309,0.38177858678698584,1.7561514260019564,55.37179139580194,10.672116094446501,0.6242794641673589,8,0.38500213623046875,0.46000099182128906,-2.8949995040893555,-3.344999313354492,4.209999084472656,2,0.13296405730864702,11.59973297730307,39.86000061035156,-2.255786308029417,39.97000122070313,1.470582075485811,39.849998474121094,0.13296405730864702
3458,2005-09-01,40.0,40.2599983215332,39.43000030517578,39.47000122070313,9814400.0,0.007302969584825236,-1.721302248793056,-4.818143986683248,42.20907520435312,52.322273149192604,0.06514557767194873,-0.07395399131872438,-2.9869817430135654,-3.8107701877696414,31.273509478742433,0.8299980163574219,0.2327701301585421,0.025500106811520595,-1.209369868041236,1.260370081664277,-0.5919348806148577,0.6429350942378989,1.320581534777773,78.68861685662023,39.23568719894066,0.6174349874263798,9,0.095001220703125,0.1700000762939453,-2.9250001907348633,-3.375,3.6800003051757812,3,0.11874999999999991,5.79998779296875,39.709999084472656,11.59973297730307,39.86000061035156,-2.255786308029417,39.97000122070313,0.11874999999999991
3459,2005-09-02,39.959999084472656,40.349998474121094,39.86999893188477,39.9900016784668,6774200.0,-0.0010000228881835715,-3.571361101524283,-0.056608798295618885,33.10814642218293,49.65923861064946,0.0737055664567734,0.03062396712454074,-2.8156032079569258,-3.696322835647841,30.766185774121464,0.479999542236321,0.21280297153991512,-0.0545007705688505,-1.228615740298892,1.119614199161191,-0.6415582554338712,0.5325567142961702,1.2237476131500884,70.22899874202115,35.7977251236065,0.5870574848650195,9,-0.0049991607666015625,0.21000099182128906,-2.8849992752075195,-3.3349990844726562,3.5,4,0.12737738411424848,-1.721302248793056,40.0,5.79998779296875,39.709999084472656,11.59973297730307,39.86000061035156,0.12737738411424848
3460,2005-09-06,40.54999923706055,40.77000045776367,40.0099983215332,40.18999862670898,9414300.0,0.014764768921557536,-1.1111134658585173,-11.998982835346709,53.92668013457254,49.780078273082545,-0.5769690450897116,-0.4775354924143187,-3.251121297947165,-4.218387895015937,30.387880822418182,0.8100013732910156,0.21476440850133827,0.4679994583129883,-0.6634011030115374,1.599400019637514,-0.09770082234927457,1.0336997389752511,0.5051227136364744,87.28316306842862,51.690423006693706,0.5657002806622631,9,-0.5949993133544922,-0.37999916076660156,-3.47499942779541,-3.924999237060547,1.7999992370605469,1,0.12478425323042774,-3.571361101524283,39.959999084472656,-1.721302248793056,40.0,5.79998779296875,39.709999084472656,0.12478425323042774
3461,2005-09-07,40.599998474121094,40.849998474121094,40.38000106811523,40.43999862670898,9515100.0,0.0012330268311040449,-2.3571847027887465,0.44444326707075227,56.417090209205945,50.44288953117642,-0.6463403590766887,-0.4041261389853972,-3.1431947165268426,-4.1854204973179066,30.783979035725338,0.4699974060058665,0.1498347611361197,0.42649879455566264,-0.5424784347068083,1.3954760238181336,-0.057989820075576404,0.9109874091869017,0.3342162144657479,86.1878266734109,47.75236493299572,0.4844886146312361,9,-0.654998779296875,-0.42999839782714844,-3.407498359680176,-3.9749984741210938,1.1000022888183594,2,0.11206904489560587,-1.1111134658585173,40.54999923706055,-3.571361101524283,39.959999084472656,-1.721302248793056,40.0,0.11206904489560587
3462,2005-09-08,41.7400016784668,41.97000122070313,40.70000076293945,41.02999877929688,16919400.0,0.028078897714056694,1.1709372727895029,4.4375223517628655,69.2963327772622,51.83842227758352,-1.6248684871769754,-1.41754793289941,-4.105867659470945,-5.232271324177219,30.9378333086343,1.3700027465820384,0.10432090653677761,1.4400018692016587,0.3478861440848391,2.5321175943184784,0.8939440066432525,1.986059731760065,-2.700000762939453,90.94490317580917,46.78177842934285,0.5460578625584088,9,-1.2350006103515625,-1.4500007629394531,-4.01500129699707,-5.115001678466797,0.18999862670898438,3,0.05773837447293162,-2.3571847027887465,40.599998474121094,-1.1111134658585173,40.54999923706055,-3.571361101524283,39.959999084472656,0.05773837447293162
3463,2005-09-09,42.810001373291016,42.959999084472656,41.36000061035156,41.81999969482422,19022600.0,0.025634874264421015,1.480623364333979,1.394362867566086,73.72258454787259,53.947097532298194,-2.529792489379439,-2.428552770163961,-4.98373698346856,-6.206421726305344,30.999066029268903,1.5999984741210938,0.14020151667751435,2.3935014724731474,0.8266294885253913,3.9603734564209034,1.610065480499273,3.176937464447022,-3.711400451660154,95.14570537946358,46.338302094461824,0.7834359919738778,9,-1.8100013732910156,-2.0250015258789062,-4.777501106262207,-6.185001373291016,-0.6200027465820384,4,0.025928445691357105,1.1709372727895029,41.7400016784668,-2.3571847027887465,40.599998474121094,-1.1111134658585173,40.54999923706055,0.025928445691357105
3464,2005-09-12,42.54999923706055,42.70000076293945,42.2400016784668,42.47999954223633,9531000.0,-0.0060733970541912985,1.4864630801905272,0.07070664257117866,68.51846095810768,54.98533640276377,-2.063519305218854,-2.1396356043071876,-4.513578230103008,-5.857655644706455,30.942324752595564,0.5699996948242188,0.24906511524183372,2.045499420166017,0.21481914269361368,3.8761796976384204,1.130159281429819,2.960839558902215,-3.2969423889160154,86.10170368215174,35.47529792064627,0.9153401387362,9,-1.5499992370605469,-1.7649993896484375,-4.464999198913574,-5.924999237060547,-0.09999847412109375,0,0.026557017353152412,1.480623364333979,42.810001373291016,1.1709372727895029,41.7400016784668,-2.3571847027887465,40.599998474121094,0.026557017353152412
3465,2005-09-13,42.849998474121094,43.5099983215332,42.43000030517578,42.54999923706055,13376900.0,0.007050510985656011,-3.000014128584245,4.285722070844686,73.52931276769411,57.018204377901824,-2.1367286544984054,-2.456084987842459,-4.614622236861365,-6.090196029449032,30.41143301638236,1.0799980163574219,0.2924567511213212,2.275998687744142,0.20307123794615478,4.348926137542129,1.2395349628451484,3.3124624126431357,-3.448663936523438,78.91372439092764,25.65691892105818,1.036463724898994,9,-1.5749988555908203,-1.789999008178711,-4.764998435974121,-6.224998474121094,1.1700019836425781,1,0.014235720701833099,1.4864630801905272,42.54999923706055,1.480623364333979,42.810001373291016,1.1709372727895029,41.7400016784668,0.014235720701833099
3466,2005-09-14,42.06999969482422,42.959999084472656,41.810001373291016,42.72000122070313,12493200.0,-0.018203005999357202,1.0353991263309275,-2.166677263074932,72.07202129626502,60.311078257501784,-1.1290004878709752,-1.6155767774860976,-3.6403075302667887,-5.233975134982877,30.233158951687646,1.1499977111816406,0.3591047210610796,1.4049999237060575,-0.7655350056382275,3.5755348530503426,0.319732459033915,2.4902673883782,-2.422145330190432,48.75445274658442,-9.961324117599432,1.0852674646721434,9,-0.6000003814697266,-1.010000228881836,-3.984999656677246,-5.444999694824219,1.279998779296875,2,0.006655545075540337,-3.000014128584245,42.849998474121094,1.4864630801905272,42.54999923706055,1.480623364333979,42.810001373291016,0.006655545075540337
3467,2005-09-15,42.25,42.5,41.9900016784668,42.27000045776367,8679900.0,0.00427859059856206,1.1249950329415317,0.030769862788595507,70.69937154992441,63.47666674034304,-1.0178491166356167,-1.7157903335097515,-3.613768754655382,-5.347908171570182,30.301779312772837,0.5099983215332031,0.3982461411871441,1.4785001754760714,-0.7864110467145409,3.7434113976666836,0.3460445643807617,2.610955786571381,-2.3704169979522476,41.395364516890254,-19.658338746505095,1.1324556110953061,9,-0.5600013732910156,-0.9750003814697266,-4.239999771118164,-5.625,2.75,3,-0.013017733421551436,1.0353991263309275,42.06999969482422,-3.000014128584245,42.849998474121094,1.4864630801905272,42.54999923706055,-0.013017733421551436
3468,2005-09-16,43.31999969482422,43.36000061035156,42.20000076293945,42.45000076293945,19866600.0,0.02532543656388686,1.4421029806815855,-43.498950982262066,78.21135004106215,68.4881338091074,-1.7515781912408102,-2.654916899599712,-4.462794134965904,-6.342233487774024,30.63963361088909,1.1599998474121094,0.5200593255346107,2.378999900817874,-0.1164183793060829,4.874418180941831,1.1312907607558955,3.6267090408798524,-3.2225917736073413,88.82359013023849,21.73297119134584,1.2477091400619789,9,-1.5600013732910156,-2.0450000762939453,-5.302499771118164,-6.694999694824219,2.3800010681152344,4,-0.03208678207388149,1.1249950329415317,42.25,1.0353991263309275,42.06999969482422,-3.000014128584245,42.849998474121094,-0.03208678207388149
3469,2005-09-19,42.709999084472656,43.29999923706055,42.34000015258789,43.16999816894531,10286800.0,-0.014081269959575815,1.666659602424448,-0.5287352289917349,70.63249222411545,70.34433515238995,-0.7939606233393448,-1.9478886919625396,-3.6756159584667856,-5.67290941340508,30.938296000451594,0.9799995422363281,0.7472489647106784,1.6439992904663114,-0.9459115114125183,4.233910092345141,0.3490438895268966,2.9389546914057263,-2.407835739236802,52.941136871583595,-17.599189893329353,1.2949554009394155,9,-0.7649993896484375,-1.4349994659423828,-4.492499351501465,-5.899999618530273,2.450000762939453,0,-0.012175145607828508,1.4421029806815855,43.31999969482422,1.1249950329415317,42.25,1.0353991263309275,42.06999969482422,-0.012175145607828508
3470,2005-09-20,43.41999816894531,44.47000122070313,43.29999923706055,43.33000183105469,24303100.0,0.016623720432969558,-14.599867758506782,-0.195644602192626,74.58559984488315,72.36305844524297,-1.1779068780121804,-2.5632704713062537,-4.211041296888958,-6.310710941249276,30.979046231701513,1.7600021362304759,0.9955087827145945,2.210498428344728,-0.5700538605669436,4.9910507172564,0.8202222838888957,3.6007745728005602,-2.9253647251316153,60.52619879736626,-13.682975015587331,1.390276144455835,9,-0.8349971771240234,-1.6649971008300781,-5.032498359680176,-6.529998779296875,1.4300003051757812,1,-0.022339876713758477,1.666659602424448,42.709999084472656,1.4421029806815855,43.31999969482422,1.1249950329415317,42.25,-0.022339876713758477
3471,2005-09-21,43.72999954223633,44.43000030517578,43.25,43.70000076293945,23322900.0,0.007139598948963988,-1.537634232179627,0.3333333333333333,77.16214565225349,73.23703765357533,-1.114419144542083,-2.7429756569624075,-4.336043482720967,-6.546777496449053,30.99371242791194,1.1800003051757812,1.326452209209009,2.3484998703002944,-0.6123054622566215,5.30930520285721,0.8680972040218364,3.8289025365787523,-2.917336676271475,70.1612171347617,-6.165110849780461,1.4804026662784577,9,-0.8149986267089844,-1.9749984741210938,-4.579999923706055,-6.375,-0.6800003051757812,2,0.006631624023852201,-14.599867758506782,43.41999816894531,1.666659602424448,42.709999084472656,1.4421029806815855,43.31999969482422,0.006631624023852201
3472,2005-09-22,44.0,44.52000045776367,43.68000030517578,43.72000122070313,14952400.0,0.0061742616187976385,-3.6666596024244478,9.333672431332419,77.10025307243166,73.61233415630412,-1.1511848906370332,-2.812195448899253,-4.408290205993453,-6.743077237114662,32.23652196814216,0.8400001525878906,1.5361634165624878,2.3995002746582017,-0.659040405063962,5.458040954380365,0.8702299347971163,3.928770614519287,-2.8947500656560834,77.58618421701684,1.4942828422055072,1.529270339861083,9,-0.8349990844726562,-2.219999313354492,-4.850000381469727,-6.645000457763672,-2.9300003051757812,3,-0.014772761951793334,-1.537634232179627,43.72999954223633,-14.599867758506782,43.41999816894531,1.666659602424448,42.709999084472656,-0.014772761951793334
3473,2005-09-23,44.7599983215332,44.91999816894531,43.83000183105469,43.88999938964844,14108400.0,0.017272689125754637,-1.202026040281904,3.107152588555937,79.62961654768111,74.84690699959006,-1.7941625894014877,-3.3750694745476295,-4.971488608432466,-7.418139730580322,33.61635039215353,1.089996337890625,1.7758473325013355,2.9244987487792997,-0.35026875011720904,6.1992662476758085,1.2871149993310453,4.561882498227554,-3.3132733348473096,93.79845075857827,16.2641278050948,1.637383749448253,9,-1.394998550415039,-2.779998779296875,-5.54749870300293,-7.404998779296875,-5.0,4,0.00536196799523414,-3.6666596024244478,44.0,-1.537634232179627,43.72999954223633,-14.599867758506782,43.41999816894531,0.00536196799523414
3474,2005-09-26,44.400001525878906,44.9900016784668,44.150001525878906,44.88000106811523,13015700.0,-0.008042824154466222,1.399997820175367,-0.5517242891280912,74.45999244815864,74.95031585297501,-1.2786046504549802,-2.8002926051376633,-4.422232329965489,-6.99008604470977,35.207715485126116,0.8400001525878906,1.8610378583540879,2.3370018005371094,-0.988776765454574,5.662780366528793,0.6741125175412677,3.999891083532951,-2.536483757321882,66.0919779624713,-9.787451492270037,1.6628892829958424,9,-1.0,-2.385000228881836,-5.187501907348633,-7.045001983642578,-4.909999847412109,0,0.029279261089728337,-1.202026040281904,44.7599983215332,-3.6666596024244478,44.0,-1.537634232179627,43.72999954223633,0.029279261089728337
3475,2005-09-27,44.349998474121094,44.84000015258789,44.08000183105469,44.540000915527344,9933100.0,-0.0011261948207066386,-1.0821993687422922,0.39583879709765424,73.82464225713667,75.14505151529407,-1.1101998462021427,-2.535313296042659,-4.164819177507937,-6.863802011376855,36.72886749963582,0.7599983215332031,1.8252531329339376,2.0679988861083984,-1.2543121776906148,5.390309949907412,0.4068433542088883,3.7291544180079086,-2.0487729581766985,63.21824212780977,-10.888088355658127,1.6611555318995082,9,-0.8599967956542969,-2.3349971771240234,-5.13749885559082,-6.994998931884766,-3.9699974060058665,1,0.018263842190742396,1.399997820175367,44.400001525878906,-1.202026040281904,44.7599983215332,-3.6666596024244478,44.0,0.018263842190742396
3476,2005-09-28,44.5099983215332,44.849998474121094,44.13999938964844,44.47000122070313,13407200.0,0.0036076629744523636,-1.0285666018168838,-0.21050835207191892,70.10157393648002,75.0786295582447,-0.9920076069929706,-2.4549518138390596,-4.133195161229786,-6.952522300452195,38.78849766122307,0.7099990844726562,1.8560916343171314,1.9954988479614286,-1.2633705619033364,5.254368257826194,0.36606414302904966,3.6249335528938076,-1.832344142835673,63.35856078320603,-8.261810927648114,1.6294347049323816,9,-0.9149971008300781,-2.494997024536133,-5.164999008178711,-7.154998779296875,-0.48999786376953125,2,0.007638736585245054,-1.0821993687422922,44.349998474121094,1.399997820175367,44.400001525878906,-1.202026040281904,44.7599983215332,0.007638736585245054
3477,2005-09-29,44.9900016784668,45.04999923706055,44.209999084472656,44.400001525878906,18963100.0,0.01078416928857484,1.366213377319056,14.75107296137601,67.30158134262746,73.8664330361964,-1.1649778415690406,-2.6552445602766,-4.421395131201237,-7.365076132584534,41.36063597088413,0.8400001525878906,1.8493537464843044,2.2115020751953125,-0.9446134273097755,5.3676175777004005,0.6334443239427685,3.7895598264478565,-1.9886188498015684,95.08215687194159,25.345472425737782,1.5780577512525442,9,-1.2950019836425781,-2.9450016021728516,-5.567502021789551,-7.635002136230469,-0.19000244140625,3,-0.04312074614424333,-1.0285666018168838,44.5099983215332,-1.0821993687422922,44.349998474121094,1.399997820175367,44.400001525878906,-0.04312074614424333
3478,2005-09-30,44.75,45.02000045776367,44.349998474121094,44.90999984741211,12115900.0,-0.005334555890485038,2.5263163178236208,-0.27118611191930947,67.51592240617398,73.52014750086957,-0.7831559192231694,-2.1514445206534987,-4.082559006483429,-7.051150537363938,43.653424463602065,0.6700019836425781,1.9134988086363762,1.7340003967285185,-1.2520615347474262,4.720062328204463,0.24096943099054613,3.227031362466491,-1.420838545991522,69.07216089413598,1.34747985789636,1.4930309657379714,9,-0.6000003814697266,-2.7049999237060547,-5.195000648498535,-7.395000457763672,-0.1100006103515625,4,-0.08223464369107891,1.366213377319056,44.9900016784668,-1.0285666018168838,44.5099983215332,-1.0821993687422922,44.349998474121094,-0.08223464369107891
3479,2005-10-03,45.04999923706055,45.27000045776367,44.72000122070313,44.97999954223633,15035800.0,0.006703893565598751,1.156850718805603,-0.43749850988245953,67.51592240617398,72.73462778545743,-0.8005005603843998,-2.161376635828262,-4.287549054401467,-7.283672511751114,46.02168833862059,0.5499992370605398,2.0040530118611173,1.7794996261596694,-0.9679891062566384,4.526988358575977,0.40575525995151906,3.1532439923678197,-1.4455037377637368,81.51248112684364,14.57511284171602,1.3737443662081525,10,-0.7899990081787109,-2.894998550415039,-4.962499618530273,-7.694999694824219,0.24000167846679688,0,-0.1174251055519554,2.5263163178236208,44.75,1.366213377319056,44.9900016784668,-1.0285666018168838,44.5099983215332,-0.1174251055519554
3480,2005-10-04,45.61000061035156,46.27999877929688,44.79999923706055,44.900001525878906,19054400.0,0.01243066332463627,-2.252733156712179,10.142888283378747,79.20790334094174,72.9619341953117,-1.136719058617203,-2.448388817235518,-4.743752764900236,-7.764910264500635,48.246851830944124,1.4799995422363352,1.9609574723497758,2.08650093078613,-0.5352004066367542,4.708202268209014,0.7756502620746915,3.3973515994975685,-1.7057142185307157,68.69166541886791,-0.5231762892389469,1.310850668711442,10,-0.6300010681152344,-2.950000762939453,-5.280000686645508,-8.255001068115234,-0.94000244140625,1,-0.1341810754217745,1.156850718805603,45.04999923706055,2.5263163178236208,44.75,1.366213377319056,44.9900016784668,-0.1341810754217745
3481,2005-10-05,45.1500015258789,46.1500015258789,45.1500015258789,45.459999084472656,15570400.0,-0.010085487356215062,-5.4516637133291,-0.436616842716078,72.87066018288866,72.49197942980692,-0.5074765058663573,-1.7181264368504827,-4.191220644508377,-7.221795629633782,50.50961171647907,1.0,2.008538499532257,1.3990016937255803,-0.9275852624395498,3.7255886498907103,0.23570821564301525,2.5622951718081453,-0.7705726565628481,45.41075265646661,-26.19437815455221,1.1632934780825661,10,-0.0950012207031179,-2.4900016784667898,-4.900001525878899,-7.795001983642571,0.5099983215332102,2,-0.10564784709984165,-2.252733156712179,45.61000061035156,1.156850718805603,45.04999923706055,2.5263163178236208,44.75,-0.10564784709984165
3482,2005-10-06,44.150001525878906,45.47000122070313,43.650001525878906,45.06999969482422,18393000.0,-0.022148393492895435,1.1162772129664038,2.9677594014569117,56.618829868268314,69.9352253543166,0.5766832506401869,-0.5568688268740942,-3.1280650167561177,-6.144289925539255,50.960684404554726,1.8199996948242259,1.9372999375152418,0.2785017013549833,-1.8508157786731232,2.40781918138309,-0.7861570386590699,1.3431604413690366,2.129997253417976,19.011426698267233,-48.33306487525908,1.0646587400140521,10,0.8149986267089844,-1.4900016784667969,-3.960000991821289,-6.795001983642578,1.2699966430664062,3,-0.0029445314523722788,-5.4516637133291,45.1500015258789,-2.252733156712179,45.61000061035156,1.156850718805603,45.04999923706055,-0.0029445314523722788
3483,2005-10-07,43.91999816894531,44.900001525878906,43.66999816894531,44.70000076293945,10768100.0,-0.005209588878468674,1.0847441737168275,0.8478305939329607,60.271626846628635,68.35874028747993,0.7543275535223515,-0.25238334004364305,-2.8243484395901675,-5.849306831137135,50.76010170461163,1.2300033569335938,1.8102401879231351,-0.007001495361329546,-2.076857066432659,2.06285407571,-1.0419292808969942,1.0279262901743351,2.307400665283211,10.266042776870409,-56.467262510253576,1.0349277855356644,10,1.0450019836425781,-1.0649986267089844,-3.7874975204467773,-6.564998626708984,1.6100006103515696,4,0.020036455027392597,1.1162772129664038,44.150001525878906,-5.4516637133291,45.1500015258789,-2.252733156712179,45.61000061035156,0.020036455027392597
3484,2005-10-10,43.68000030517578,44.540000915527344,43.52000045776367,43.83000183105469,9254700.0,-0.005464432463005653,-3.340416206739822,0.19230900901341497,52.39854112619315,65.97806238404176,0.9850401837529361,0.08075219724535998,-2.5022349930811174,-5.552409992434043,50.46745653079563,1.0200004577636719,1.6559708422885961,-0.30349941253662394,-2.274417888795547,1.6674190637222992,-1.288958650666082,0.6819598255928341,2.495850582885751,5.7970994461774765,-59.171717225252415,0.9854592381294602,10,1.2199993133544922,-0.6050014495849538,-3.547499656677246,-6.325000762939453,1.259998321533196,0,0.021978000864594893,1.0847441737168275,43.91999816894531,1.1162772129664038,44.150001525878906,-5.4516637133291,45.1500015258789,0.021978000864594893
3485,2005-10-11,43.459999084472656,43.88999938964844,43.11000061035156,43.65999984741211,10189500.0,-0.005036657947940948,1.3636332109932665,1.3333248563145312,47.467165368024865,63.46312809865786,1.1907372398819405,0.3676456861873447,-2.1855073902426057,-5.277169494382633,49.46922020612588,0.779998779296875,1.3805499423010446,-0.5540006637573214,-2.4691530472411003,1.3611517197264575,-1.5115768554992073,0.40357552798456453,2.6096177863769583,11.51310423406175,-50.617840244546464,0.9575761917418883,10,1.2350006103515625,-0.3150005340576172,-3.3974990844726562,-6.104999542236328,1.4900016784667969,1,0.04210772824678943,-3.340416206739822,43.68000030517578,1.0847441737168275,43.91999816894531,1.1162772129664038,44.150001525878906,0.04210772824678943
3486,2005-10-12,42.349998474121094,43.88000106811523,42.25,43.20000076293945,17922700.0,-0.025540741687409385,-2.1047661952181693,4.249995231646608,36.62884947107448,60.05504677959643,2.1927067962947433,1.580744227608335,-1.0106391112691284,-4.129319772599054,49.02989528736782,1.6300010681152273,1.1500365481897674,-1.6780012130737276,-3.536576511442206,0.18057408529475083,-2.607288862257967,-0.7487135638894884,3.542041421098638,3.1055414972562554,-54.7128989535711,0.9292876491842392,10,1.9150009155273438,0.9800014495849609,-2.2874984741210938,-4.994998931884766,3.1800003051757884,2,0.05478157682206075,1.3636332109932665,43.459999084472656,-3.340416206739822,43.68000030517578,1.0847441737168275,43.91999816894531,0.05478157682206075
3487,2005-10-13,41.70000076293945,42.43000030517578,41.43000030517578,42.15999984741211,20228600.0,-0.015348234583262954,1.0,0.5411739362633121,24.752517005603693,55.303557290644164,2.6003993291965983,2.305635837197613,-0.3110159094079492,-3.442632951326239,48.393090522960605,1.0,0.8991519247838369,-2.3004989624023438,-4.2820510552529,-0.3189468695517874,-3.2912750088276255,-1.309722915977062,3.900675940662701,7.780990281869752,-43.607231981894145,0.9907760464252787,10,2.154998779296875,1.789999008178711,-1.642500877380371,-4.345001220703125,4.229999542236328,3,0.09496400508443337,-2.1047661952181693,42.349998474121094,1.3636332109932665,43.459999084472656,-3.340416206739822,43.68000030517578,0.09496400508443337
3488,2005-10-14,41.93000030517578,42.43999862670898,41.36000061035156,42.099998474121094,15003300.0,0.0055155764515173455,1.5411763649909154,0.36956197236826827,29.173710659780923,51.043311541044936,2.154929583663737,2.0724155076865927,-0.47576617970066337,-3.6327964264402226,47.20743232798672,1.0799980163574148,0.6867614763232694,-2.0009994506835938,-4.171538503373377,0.16953960200618923,-3.0862689770284817,-0.9157299243387058,3.253608758583738,17.924516984997922,-30.298259558049153,1.0852695263448915,10,1.8899993896484375,1.8899993896484375,-1.5324993133544922,-4.454999923706055,4.150001525878906,4,0.08323390981084078,1.0,41.70000076293945,-2.1047661952181693,42.349998474121094,1.3636332109932665,43.459999084472656,0.08323390981084078
3489,2005-10-17,42.18999862670898,42.38999938964844,41.560001373291016,41.900001525878906,9849000.0,0.006200770799925426,1.4057961399609684,-1.705883672919804,32.410433874990986,45.84359271149485,1.6165766570354236,1.8671946427596424,-0.6532535098074916,-3.845773252268579,45.9576996908673,0.8299980163574219,0.46369504507234893,-1.7150011062622141,-3.9583590789553043,0.528356866430876,-2.836680092608759,-0.5933221199156691,2.5347774226415893,32.806261534564214,-12.96120503666787,1.1216789863465468,10,1.565002441406257,1.6300010681152415,-1.2974987030029226,-4.219999313354485,3.740001678466804,0,0.07916568526440937,1.5411763649909154,41.93000030517578,1.0,41.70000076293945,-2.1047661952181693,42.349998474121094,0.07916568526440937
3490,2005-10-18,42.45000076293945,42.79999923706055,41.849998474121094,42.349998474121094,11950500.0,0.006162648606152787,1.3750041723291133,0.34483892608622146,33.493623836946284,41.46836645083458,0.9623956928323878,1.6135228851600871,-0.8273117555289744,-4.067302937264955,43.98765447354249,0.9500007629394531,0.24497800414825122,-1.4064990997314482,-3.734356119988945,0.9213579205260487,-2.5704276098601966,-0.24257058960269973,1.8710022337312324,43.25396645186304,-0.27643377382455014,1.163928510128748,10,0.9650001525878906,1.3699989318847656,-1.5575008392333984,-4.480001449584961,3.55999755859375,1,0.05865719243857814,1.4057961399609684,42.18999862670898,1.5411763649909154,41.93000030517578,1.0,41.70000076293945,0.05865719243857814
3491,2005-10-19,44.02000045776367,44.150001525878906,42.18000030517578,42.5,19092400.0,0.03698468001430255,1.213481291937499,15.199656685103948,43.383349397038586,39.99775750958684,-0.8769745996590927,0.0699496537137776,-2.27748973346538,-5.584998991833018,42.44776059572855,1.970001220703125,0.024064088283417107,0.14900054931640483,-2.179151509567042,2.4771526081998516,-1.0150754801253186,1.3130765787581282,-2.6599998474121094,95.3404650374223,55.921421248068945,1.1640760294417218,10,-0.8899993896484375,-0.20000076293945312,-2.8525009155273438,-5.775001525878906,2.1599998474121094,2,0.021126767276345104,1.3750041723291133,42.45000076293945,1.4057961399609684,42.18999862670898,1.5411763649909154,41.93000030517578,0.021126767276345104
3492,2005-10-20,43.349998474121094,44.709999084472656,43.08000183105469,43.900001525878906,17803000.0,-0.015220399288396913,-1.9908306968670382,-0.36184400402550826,40.979374094869925,37.85417387050254,-0.37144884280034063,0.7259796888424219,-1.5071656912979208,-4.867814796002563,40.93489027138617,1.6299972534179688,-0.3615811656695982,-0.4885013580322237,-2.827194804150892,1.8501920880864446,-1.657848081091558,0.6808453650271105,-1.934197845458982,59.402948363778805,22.754363343679927,1.1693467230593337,10,-0.3149986267089844,0.470001220703125,-2.0849990844726562,-5.104999542236328,2.69000244140625,3,0.05028835944428445,1.213481291937499,44.02000045776367,1.3750041723291133,42.45000076293945,1.4057961399609684,42.18999862670898,0.05028835944428445
3493,2005-10-21,45.0,45.15999984741211,43.86000061035156,44.290000915527344,23218300.0,0.038062320275833894,1.5242733548635596,-1.2909002635594395,49.725580610460135,37.557178257643315,-2.069803187606148,-0.9540333941569656,-3.0765457477930482,-6.473813129944041,39.25686160280218,1.8100013732910156,-0.6589528499283759,1.1495000839233427,-1.2114589785433694,3.5104591463900547,-0.03097944731000979,2.329979615156695,-3.452431433105467,95.55555791030795,61.9141401171641,1.1804795312333554,10,-1.739999771118164,-1.1800003051757812,-3.517500877380371,-6.755001068115234,0.5400009155273438,4,0.020666673448350714,-1.9908306968670382,43.349998474121094,1.213481291937499,44.02000045776367,1.3750041723291133,42.45000076293945,0.020666673448350714
3494,2005-10-24,45.70000076293945,45.70000076293945,44.599998474121094,44.9900016784668,14469200.0,0.01555557250976558,2.098601992241648,1.0,50.48648711065876,37.8926584512693,-2.741423682000729,-1.6355008260031312,-3.6961225310868286,-7.127688598235338,37.58454736521312,1.1000022888183594,-0.7490318557922677,1.7845008850097628,-0.7080694650341357,4.277071235053661,0.53821570998781,3.0307860600317156,-3.9356863192138647,100.0,67.86784993039039,1.2462851750219501,10,-2.1700000762939453,-1.8800010681152344,-4.182501792907715,-7.4550018310546875,-0.22999954223632102,0,0.00831512170177895,1.5242733548635596,45.0,-1.9908306968670382,43.349998474121094,1.213481291937499,44.02000045776367,0.00831512170177895
3495,2005-10-25,45.15999984741211,45.599998474121094,44.540000915527344,45.1500015258789,12242800.0,-0.011816212396330128,1.3820288289678406,0.014082161163118077,50.05358154063799,39.38429534788747,-2.1623078022441575,-1.0874598505782913,-3.1019136735983963,-6.533855522905348,35.92406358200492,1.1599998474121094,-0.8630584616799126,1.2039999008178697,-1.3440021666365922,3.7520019682723316,-0.07000113290936127,2.4780009345451006,-3.0808304981494103,84.659066894826,51.96735322615622,1.2740010337272312,10,-1.6299991607666016,-1.3400001525878906,-3.5500001907348633,-6.915000915527344,0.4399986267089844,1,0.01705049735087183,2.098601992241648,45.70000076293945,1.5242733548635596,45.0,-1.9908306968670382,43.349998474121094,0.01705049735087183
3496,2005-10-26,44.849998474121094,45.9900016784668,44.52000045776367,45.0,15901800.0,-0.006864512274987966,-2.62964358375405,-15.002670736349506,54.05090497437886,42.63967178886249,-1.6320113084604557,-0.7912481984171507,-2.70118109603915,-6.174311915195247,34.26257651546187,1.470001220703125,-0.9110127995714947,0.8769985198974624,-1.6910248119944171,3.445021851789342,-0.4070131460484774,2.161010185843402,-2.4811626117642547,60.824630098880625,25.311794070902614,1.2840116659459413,10,-1.174997329711914,-1.029998779296875,-2.679997444152832,-5.944997787475586,0.3500022888183594,2,0.02586398855913985,1.3820288289678406,45.15999984741211,2.098601992241648,45.70000076293945,1.5242733548635596,45.0,0.02586398855913985
3497,2005-10-27,43.04999923706055,44.63999938964844,42.90999984741211,44.54999923706055,18246700.0,-0.040133763618724894,1.0595228904500889,9.999898275774376,45.73947754728113,44.48031255414029,0.4242367276152592,0.9022159618712351,-0.825305158048991,-4.326271758677429,31.73592677811574,1.9399986267089844,-0.955783594037328,-0.826000595092772,-3.378790216810337,1.7267890266247932,-2.1023954059515546,0.4503942157660106,-0.3190467930927099,4.545432026593874,-32.7497997993516,1.2763948108587824,10,0.7250022888183594,0.7700004577636719,-0.7149982452392578,-3.549999237060547,1.44000244140625,3,0.0727061817325354,-2.62964358375405,44.849998474121094,1.3820288289678406,45.15999984741211,2.098601992241648,45.70000076293945,0.0727061817325354
3498,2005-10-28,41.06999969482422,41.33000183105469,39.68000030517578,40.20000076293945,40710000.0,-0.04599302154067875,1.37409744196322,-0.5799992879231771,39.07949953744819,45.22131984996887,2.5361158726076667,2.7324789118110147,1.2152528913858163,-2.303988049421349,29.263291553632918,3.3699989318847656,-0.8798160263632582,-2.622000122070311,-5.427525906943629,0.18352566280300664,-4.0247630145069735,-1.2192372296336487,4.920001983642578,22.028511681978856,-18.455782189320985,1.4027628924366602,10,1.7650012969970703,1.9099998474121094,1.402501106262207,-1.5450000762939453,3.670001983642578,4,0.12101293541839153,1.0595228904500889,43.04999923706055,-2.62964358375405,44.849998474121094,1.3820288289678406,45.15999984741211,0.12101293541839153
3499,2005-10-31,39.7599983215332,40.90999984741211,39.02000045776367,40.61000061035156,39013200.0,-0.03189679530131839,1.6068943382029892,-0.9770153245785193,35.81288565653871,45.47901560770136,3.8723962029143166,3.821791697665617,2.562812448141507,-0.9526636477178414,26.638949159911853,2.049999237060547,-0.6926342159461356,-3.667501449584961,-6.8990693846701845,-0.4359335144997374,-5.283285417127573,-2.051717482042349,6.103803329467773,10.616897190369231,-32.14688262805024,1.6157839675426133,10,2.7450027465820312,2.8900012969970703,2.912501335144043,0.09000015258789062,5.240001678466797,0,0.14537230477858976,1.37409744196322,41.06999969482422,1.0595228904500889,43.04999923706055,-2.62964358375405,44.849998474121094,0.14537230477858976
3500,2005-11-01,39.4900016784668,39.86000061035156,39.08000183105469,39.86000061035156,25237200.0,-0.006790660323548914,3.2162217892012825,0.43529168891900744,38.27870239015783,44.911832606936834,4.110639042690472,3.804862164932132,2.857043360379876,-0.6338721990723499,23.365272335848235,0.779998779296875,-0.557930025812496,-3.631498146057126,-7.140051926257534,-0.12294436585671775,-5.385775036157327,-1.8772212559569255,6.100047924804684,6.743201411601932,-39.34187944079982,1.7542768901002037,11,3.0149993896484375,3.1599979400634766,3.2174997329711914,0.39499855041503906,4.719997406005859,1,0.15143072393175228,1.6068943382029892,39.7599983215332,1.37409744196322,41.06999969482422,1.0595228904500889,43.04999923706055,0.15143072393175228
3501,2005-11-02,40.38000106811523,40.63999938964844,39.11999893188477,39.41999816894531,27301900.0,0.02253733481439002,1.0540553079724524,-2.594609920303508,44.694536029869894,45.32462837749239,2.961432625846882,2.6764041566766466,2.0105015740774306,-1.4714818519938788,19.68121624830078,1.5200004577636648,-0.43487262808172034,-2.5029987335205135,-6.078812569375621,1.0728151023345944,-4.290905651448071,-0.715091815592956,4.947246569335938,24.199303715800802,-25.626757484741027,1.787906917927555,11,2.125000000000007,2.269998550415046,2.3725004196167063,-0.49500083923339133,4.069999694824226,2,0.12927184913146705,3.2162217892012825,39.4900016784668,1.6068943382029892,39.7599983215332,1.37409744196322,41.06999969482422,0.12927184913146705
3502,2005-11-03,44.02000045776367,44.459999084472656,42.52000045776367,42.70000076293945,44420000.0,0.09014361796346404,-1.309521755123728,1.3749955296651524,56.59305946618795,46.08768158368437,-0.6409332626383986,-1.026461150943419,-1.5212476285687444,-5.020627721107722,18.47052609928696,4.079998016357429,-0.23932377638054447,1.14350070953369,-2.423076417221864,4.710077836289244,-0.6397878538440906,2.9267892729114706,1.0549572924999921,91.91178790838835,36.478573309767086,1.7832885633777784,11,-1.5149993896484375,-1.3700008392333984,-1.2149991989135742,-4.135000228881836,1.1800003051757812,3,0.026806003927873023,1.0540553079724524,40.38000106811523,3.2162217892012825,39.4900016784668,1.6068943382029892,39.7599983215332,0.026806003927873023
3503,2005-11-04,44.79999923706055,44.88000106811523,43.43999862670898,44.40999984741211,19154600.0,0.017719190622118797,4.236343459564568,0.2954541513741583,57.97190034343924,46.91939416510442,-1.6229569016726089,-1.8310300109706503,-2.195885446532678,-5.700802169925254,17.264888186544553,1.44000244140625,-0.20217027648299535,1.8794994354248047,-1.7622030334388796,5.521201904288489,0.05864820099296253,3.700350669856647,-5.779998779296875,98.63478118221765,38.67302981336935,1.8208512344318428,11,-2.2949981689453125,-2.1499996185302734,-1.9299993515014648,-4.885000228881836,1.0400009155273438,4,-0.006919588479307515,-1.309521755123728,44.02000045776367,1.0540553079724524,40.38000106811523,3.2162217892012825,39.4900016784668,-0.006919588479307515
3504,2005-11-07,44.63999938964844,45.2599983215332,44.36000061035156,44.83000183105469,14144000.0,-0.003571425226269853,-1.399993896484375,-0.4871865096443523,56.73017383249048,47.66123775308804,-1.8205846590224652,-1.6816404188198177,-1.9234414783172156,-5.442651343127096,16.29030212388117,0.8999977111816406,-0.08800326533869196,1.671499633789061,-2.0370464864125353,5.380045753990657,-0.18277342631174065,3.525772693889863,-5.502798919677737,89.96764912666222,26.740265948058763,1.8542730601007993,11,-2.134998321533203,-1.989999771118164,-1.5424995422363281,-4.489999771118164,1.5900001525878906,0,0.0022401946726180455,4.236343459564568,44.79999923706055,-1.309521755123728,44.02000045776367,1.0540553079724524,40.38000106811523,0.0022401946726180455
3505,2005-11-08,45.290000915527344,45.47000122070313,44.27999877929688,44.31999969482422,15616000.0,0.014560966280605214,-1.266664729048321,-5.105203983295856,54.13680869184233,47.67078261058398,-2.738152210227284,-2.305729233211821,-2.4549960937613378,-5.988608018790778,15.91626799927245,1.19000244140625,-0.16646604621088557,2.230001068115236,-1.617310878142277,6.0773130143727485,0.3063450949864759,4.153657041243996,-5.9078885314941445,97.16535054652266,36.43031312393336,1.9236559731287581,11,-3.0450000762939453,-2.6400012969970703,-2.082500457763672,-3.9650001525878906,0.4500007629394531,1,-0.006403199595165332,-1.399993896484375,44.63999938964844,4.236343459564568,44.79999923706055,-1.309521755123728,44.02000045776367,-0.006403199595165332
3506,2005-11-09,44.66999816894531,45.68000030517578,44.47999954223633,45.209999084472656,12935600.0,-0.013689616561024742,-1.6087025027781003,-0.5567012741859367,54.3137236324687,48.62347662004926,-2.3986067737202816,-1.5842305452663368,-1.7177626131263821,-5.272059200971306,16.69937830288083,1.2000007629394531,-0.3364922463335773,1.4939983367919893,-2.4027605451019056,5.390757218685884,-0.4543811041549617,3.4423777777389404,-4.922612454711917,68.0379055379508,6.839654433348031,1.9483794409469481,11,-2.319997787475586,-2.0849971771240234,-0.8499984741210938,-2.2249984741210938,0.2800025939941406,2,-0.010297718901462805,-1.266664729048321,45.290000915527344,-1.399993896484375,44.63999938964844,4.236343459564568,44.79999923706055,-0.010297718901462805
3507,2005-11-10,45.65999984741211,45.66999816894531,44.310001373291016,44.97000122070313,13049500.0,0.022162563667957436,2.8310024124091315,-1.2777730682829522,52.25409734615425,50.08732082101659,-3.329587044173138,-2.384607743174371,-2.571776870402104,-6.157340796131663,17.976114213639292,1.3599967956542969,-0.45469399230401564,2.2860000610351534,-1.696463330496428,6.268463452566735,0.2947683652693627,4.277231756800944,-5.438004965903325,99.10712309031119,40.50933636686945,1.9912316957657903,11,-3.309999465942383,-3.154998779296875,-1.802499771118164,-3.2150001525878906,-1.970001220703132,3,-0.02650019904766243,-1.6087025027781003,44.66999816894531,-1.266664729048321,45.290000915527344,-1.399993896484375,44.63999938964844,-0.02650019904766243
3508,2005-11-11,45.41999816894531,46.1500015258789,45.22999954223633,45.599998474121094,12494600.0,-0.0052562785648015975,-2.285735694822863,-0.260870526705701,49.01268507531066,51.55396520088014,-2.69059181013904,-1.970781187937682,-2.205121871810718,-5.809598406828478,19.33605312156877,0.920001983642571,-0.6124168800813621,1.8714984893798814,-2.1502068384507353,5.893203817210498,-0.13935417453542698,3.8823511532951898,-4.761362853543169,60.96244466657156,7.287738633585214,2.0108526639153093,11,-2.8049964904785156,-2.8349971771240234,-1.6074981689453125,-2.9749984741210938,-1.3299980163574219,4,-0.00484362428169971,2.8310024124091315,45.65999984741211,-1.6087025027781003,44.66999816894531,-1.266664729048321,45.290000915527344,-0.00484362428169971
3509,2005-11-14,45.52999877929688,46.0,45.1500015258789,45.2400016784668,8470800.0,0.0024218541344367406,-2.6170347464023167,-1.6110922731319006,51.3454502881275,53.00582607843233,-2.118865713689928,-1.915959833721594,-2.183290081880422,-5.795594750283847,20.746045113835226,0.8499984741211009,-0.5392476910868567,1.8144990921020607,-2.246874121458781,5.875872305662902,-0.21618751467836006,3.8451856988824815,-4.322226842847066,66.84482160706686,16.383482163576822,2.0306866067804217,11,-2.894998550415046,-2.944997787475593,-1.6199989318847727,-3.0849990844726634,-1.5399971008300852,0,0.006808727906928214,-2.285735694822863,45.41999816894531,2.8310024124091315,45.65999984741211,-1.6087025027781003,44.66999816894531,0.006808727906928214
3510,2005-11-15,44.93999862670898,45.77999877929688,44.52999877929688,45.61000061035156,13667300.0,-0.01295849260721238,1.4752516382452014,-2.31037476486757,50.32074175319972,53.6309600476912,-0.7537482981492047,-1.190909102373297,-1.48461566218986,-5.077056063868525,22.138654813147262,1.25,-0.20522044871906786,1.099999046325678,-2.9506793753890648,5.150677468040421,-0.925340164531697,3.125338257183053,-3.2380037313162546,34.23897832464289,-14.295496916134155,2.0253392108573722,11,-0.6049976348876882,-2.354997634887688,-0.9524993896484304,-2.4949989318847585,-0.5499992370605398,1,0.028704961169283782,-2.6170347464023167,45.52999877929688,-2.285735694822863,45.41999816894531,2.8310024124091315,45.65999984741211,0.028704961169283782
3511,2005-11-16,44.95000076293945,45.2400016784668,44.65999984741211,45.1500015258789,10402900.0,0.00022256645607754422,2.052632635647242,0.29850771762212736,57.76144065842143,53.76078018016158,-0.052884782439662104,-1.1886060306325845,-1.3851985491103278,-4.957316200441625,22.301232684036894,0.5800018310546875,0.3353632001585538,1.0635011672973604,-3.0171189285814606,5.1441212631761815,-0.9768088806420465,3.1038112152367674,-2.803205204498113,34.78257263991555,-18.518287570548942,2.040310047939409,11,-0.15500068664551492,-2.364999771118164,-1.0300016403198242,-2.5050010681152344,-0.5600013732910156,2,0.017575103495408362,1.4752516382452014,44.93999862670898,-2.6170347464023167,45.52999877929688,-2.285735694822863,45.41999816894531,0.017575103495408362
3512,2005-11-17,45.52999877929688,45.65999984741211,44.959999084472656,45.2400016784668,13469700.0,0.012903181457465607,1.5454608507480285,-1.4499799729158398,70.57194396760742,55.16078502729139,-0.44272111596916375,-1.683208956518044,-1.8835330339989724,-5.401445344744445,22.11527781240593,0.7099990844726562,0.9124579620253996,1.5344991683960032,-2.601862639801091,5.670860976593097,-0.5336817357025438,3.6026800724945502,-2.982882624111788,61.72829040628866,4.286967589787821,2.0681809040985475,11,-0.3149986267089915,-2.944997787475593,-1.732499122619636,-3.0849990844726634,-1.8899993896484446,3,-0.012738810276910484,2.052632635647242,44.95000076293945,1.4752516382452014,44.93999862670898,-2.6170347464023167,45.52999877929688,-0.012738810276910484
3513,2005-11-18,45.93000030517578,46.31999969482422,45.31000137329102,45.7599983215332,19329200.0,0.008785449958342406,1.126310548231774,0.5862195972165443,81.06746940464231,57.864928979752705,-0.7437930807363884,-2.1185858218981437,-2.2300338163547124,-5.662511342152648,21.719122556911984,1.009998321533196,1.3922599731093612,1.8880006790161161,-2.316260309065484,6.092261667097716,-0.21412981502468398,3.9901311730569162,-3.0225956129213074,78.21233574433435,14.234680865446961,2.1021304940408,11,-0.6300010681152344,-3.260000228881836,-2.257500648498535,-3.4850006103515625,-2.279998779296875,4,-0.048769903409175086,1.5454608507480285,45.52999877929688,2.052632635647242,44.95000076293945,1.4752516382452014,44.93999862670898,-0.048769903409175086
3514,2005-11-21,46.08000183105469,46.290000915527344,45.54999923706055,45.6500015258789,11127100.0,0.0032658725208412065,-1.349193470257702,2.529384045775875,83.5881452850034,61.137299712326154,-0.7465576552203075,-2.3596388512973903,-2.3153065700864772,-5.662831956838289,20.926218934972972,0.7400016784667969,1.4234630593020796,2.0190021514892607,-2.220098171197236,6.258102474175757,-0.10054800985398771,4.138552312832509,-2.7630857384918457,86.5923049710381,14.73975635810784,2.119550161343248,11,-0.7650012969970703,-3.410001754760742,-2.2600021362304688,-3.6350021362304688,-2.5400009155273438,0,-0.04318579859790017,1.126310548231774,45.93000030517578,1.5454608507480285,45.52999877929688,2.052632635647242,44.95000076293945,-0.04318579859790017
3515,2005-11-22,45.93000030517578,46.22999954223633,45.47000122070313,45.95000076293945,12539900.0,-0.0032552413176731854,1.6206928303177146,-0.04651265946310315,80.59532756937622,64.05747792753809,-0.5545409865974449,-2.26512731047783,-2.1106560875691116,-5.371922801330626,20.14235871327821,0.759998321533196,1.3671405764252498,1.830500602722168,-2.464247273632722,6.125248479077058,-0.31687333545527707,3.977874540899613,-2.2527141803415773,76.5060587049791,-1.3175337824967528,2.1473739381774455,11,-0.6149997711181641,-3.260000228881836,-2.1424999237060547,-3.4850006103515625,-2.8499984741210938,1,-0.04223815836749234,-1.349193470257702,46.08000183105469,1.126310548231774,45.93000030517578,1.5454608507480285,45.52999877929688,-0.04223815836749234
3516,2005-11-23,46.0099983215332,46.290000915527344,45.7599983215332,46.06999969482422,11393200.0,0.0017417377710839954,1.1199942017043938,3.0,68.0580248349505,65.81346987073769,-0.47435403331292747,-2.3755614658455144,-2.1088032811428263,-5.308957836723749,19.059398193647713,0.5300025939941406,1.3548960592099633,1.8524986267089858,-2.515628958709378,6.22062621212735,-0.33156516600019614,4.036562419418168,-2.0155865683002006,77.20579160542584,1.1161666652801046,2.184063792709183,11,-0.5849990844726562,-3.339998245239258,-2.392498016357422,-3.5649986267089844,-2.009998321533203,2,-0.03520971508331017,1.6206928303177146,45.93000030517578,-1.349193470257702,46.08000183105469,1.126310548231774,45.93000030517578,-0.03520971508331017
3517,2005-11-25,46.18000030517578,46.22999954223633,45.93000030517578,46.15999984741211,3648700.0,0.003694892193965016,4.000031789426837,-0.3333333333333333,64.08160627913071,67.48779444893991,-0.6289809548245131,-2.4232919297050515,-2.1990942530800908,-5.3305231614119535,19.815033092128537,0.2999992370605469,1.359390535130359,1.8660005569457994,-2.5589684166580966,6.290969530549695,-0.3464839298561486,4.078485043747747,-1.9065179989518342,86.13865125677478,12.367916688891626,2.212484486801949,11,-0.7550010681152344,-3.510000228881836,-2.7049999237060547,-3.7350006103515625,-0.75,4,-0.03876138812685814,1.1199942017043938,46.0099983215332,1.6206928303177146,45.93000030517578,-1.349193470257702,46.08000183105469,-0.03876138812685814
3518,2005-11-28,46.040000915527344,46.290000915527344,45.56000137329102,46.25,12526000.0,-0.0030316021811014338,4.034463707873988,-10.49971390425329,64.34424115078482,68.93210454479073,-0.43782758330434035,-1.99410002465428,-2.0138617542176576,-5.042511939689071,19.92482237495076,0.729999542236321,1.4099484246172693,1.4775011062622099,-2.733441095062723,5.688443307587143,-0.627969994400253,3.5829722069246728,-1.520936522671363,69.51218377543493,-2.1184675370958956,2.105471100662465,11,-0.6150016784667969,-3.3700008392333984,-2.6125011444091797,-3.595001220703125,-0.8300018310546875,0,-0.052128615945997714,4.000031789426837,46.18000030517578,1.1199942017043938,46.0099983215332,1.6206928303177146,45.93000030517578,-0.052128615945997714
3519,2005-11-29,45.540000915527344,46.5099983215332,45.47999954223633,46.18999862670898,12345800.0,-0.010860121417403557,-1.6753199141941333,3.0952406902815284,52.6426999929029,69.19009990475774,0.07123114124280505,-1.0950163287566355,-1.4538409284164828,-4.416342868743548,19.731217892535938,1.029998779296875,1.4196089960763771,0.6885009765625014,-2.878842984028026,4.255844937153029,-1.0951710037327587,2.4721729568577615,-0.8048242864351778,6.730758650032925,-59.12240395502289,1.7836719802952634,11,0.0449981689453125,-2.7750015258789062,-2.0000009536743164,-2.8800010681152344,1.8199996948242188,1,-0.04150196204769996,4.034463707873988,46.040000915527344,4.000031789426837,46.18000030517578,1.1199942017043938,46.0099983215332,-0.04150196204769996
3520,2005-11-30,45.47000122070313,46.13999938964844,45.40999984741211,45.47000122070313,11542000.0,-0.0015371035005917744,-11.166380570918516,-0.0,59.569396329866684,69.39098386825167,0.2506796136167324,-0.5839803488983435,-1.346285205419683,-4.226485483563941,19.499266307769755,0.7299995422363281,1.5058239802730142,0.31950130462647053,-2.2060351967695837,2.8450378060225248,-0.9432669460715601,1.5822695553245012,-0.4863495546692178,5.454677865709244,-57.63854630122408,1.2627682506980287,11,0.2649974822997976,-2.7050018310546946,-1.7950010299682688,-2.8100013732910227,2.0999984741210866,2,-0.0424455740787848,-1.6753199141941333,45.540000915527344,4.034463707873988,46.040000915527344,4.000031789426837,46.18000030517578,-0.0424455740787848
3521,2005-12-01,45.599998474121094,45.95000076293945,45.099998474121094,45.16999816894531,14437300.0,0.0028589674494834405,-1.982465768093052,100.0,49.09636581529301,67.0048085179945,0.2487383140359043,-0.3192239328822879,-1.4464353270909385,-4.233055548576367,19.799382957608298,0.8500022888183594,1.550082779626507,0.18849868774414347,-0.9703628673851981,1.347360242873485,-0.39093208982052374,0.7679294653088107,0.9099998474121094,35.46099674533241,-22.123436271211318,0.5794307775646702,12,0.2049999237060547,-2.8349990844726562,-1.9249982833862305,-2.9399986267089844,1.7800025939941335,3,-0.055263086126999594,-11.166380570918516,45.47000122070313,-1.6753199141941333,45.540000915527344,4.034463707873988,46.040000915527344,-0.055263086126999594
3522,2005-12-02,45.20000076293945,45.599998474121094,44.72000122070313,45.29999923706055,11473400.0,-0.008771879924703185,1.5142888283378544,-0.23255442593282588,46.83911731401432,63.20165828570251,0.6671623352655942,0.18309657865056295,-1.0293273627683988,-3.7078294673289847,19.94872647610534,0.8799972534179616,1.6513980906019654,-0.2704990386962862,-1.2349079837493946,0.6939099063568221,-0.7527035112228404,0.21170543383026796,1.2817975616455044,26.815660316641406,-29.08810182995321,0.482204472526555,12,0.41499900817871094,-2.4350013732910156,-1.452500343322754,-2.5400009155273438,3.5999984741210938,4,-0.02654868899744267,-1.982465768093052,45.599998474121094,-11.166380570918516,45.47000122070313,-1.6753199141941333,45.540000915527344,-0.02654868899744267
3523,2005-12-05,44.4900016784668,45.31999969482422,44.34000015258789,45.0099983215332,11896000.0,-0.01570794408160281,-1.390243675508704,5.20004577706569,37.254931293341876,58.05352339774011,1.2867299543812152,0.9156252257804596,-0.33461626611907747,-2.882325158507186,19.76214127036941,0.9799995422363281,1.6276620326643112,-0.9649982452392578,-1.9832426116591932,0.05324612118067762,-1.4741204284492255,-0.4558760620292901,1.921324761962886,6.912518546124476,-45.64066581533332,0.5091221832099659,12,0.93499755859375,-1.7250022888183594,-0.6925010681152344,-1.8300018310546875,4.509998321533203,0,0.02112831178345287,1.5142888283378544,45.20000076293945,-1.982465768093052,45.599998474121094,-11.166380570918516,45.47000122070313,0.02112831178345287
3524,2005-12-06,44.7400016784668,45.31999969482422,44.459999084472656,44.709999084472656,11078400.0,0.005619240066718101,-2.245269438666446,-0.05769766861804364,47.32624248024831,54.35695838783701,0.9238100908072937,0.7098981266703674,-0.5857088889969333,-3.0178660623102758,19.383567660750074,0.8600006103515625,1.4039835806573109,-0.7199983596801758,-1.7222483703625286,0.2822516510021771,-1.2211233650213558,-0.2188733543389958,1.5470451846923794,22.222316412318087,-31.29885763101111,0.5011250053411779,12,0.68499755859375,-1.9750022888183594,-1.8325014114379883,-2.0800018310546875,3.8999977111816406,1,0.010505082440174895,-1.390243675508704,44.4900016784668,1.5142888283378544,45.20000076293945,-1.982465768093052,45.599998474121094,0.010505082440174895
3525,2005-12-07,45.0,45.1500015258789,44.54999923706055,44.63999938964844,8919400.0,0.00581131675858515,-1.2222269317170085,11.998982835346471,50.62655778988157,52.42012871616268,0.5788950184533661,0.4501385335579897,-0.8421891632754779,-3.1533864640358473,18.883069705332765,0.6000022888183523,1.0369371789906197,-0.4454999923706069,-1.4663246801845133,0.5753246954432996,-0.9559123362775566,0.06491235153634278,1.1702240605249017,40.993763801616865,-14.282307960526047,0.5104123439069528,12,0.4249992370605469,-2.2049999237060547,-2.422499656677246,-2.3500003814697266,3.1199989318847727,2,0.0524444580078125,-2.245269438666446,44.7400016784668,-1.390243675508704,44.4900016784668,1.5142888283378544,45.20000076293945,0.0524444580078125
3526,2005-12-08,44.209999084472656,45.86000061035156,43.95000076293945,45.61000061035156,21431200.0,-0.017555575900607634,1.010524540530122,-3.8888865341414824,34.28570650061201,49.10947318521617,1.214424401132014,1.2689713176257769,-0.06293560809699272,-2.253095387062075,18.4951367745529,1.9099998474121094,0.5925003248356688,-1.212500953674315,-2.3236287745306186,-0.10137313281801141,-1.7680648641024703,-0.6569370432461596,1.8504115415760225,13.61247865467001,-39.160065609626216,0.5555639104281528,12,1.0200004577636719,-1.3950004577636719,-1.6324987411499023,-1.5599994659423828,3.5400009155273438,3,0.07600092015228421,-1.2222269317170085,45.0,-2.245269438666446,44.7400016784668,-1.390243675508704,44.4900016784668,0.07600092015228421
3527,2005-12-09,44.45000076293945,44.79999923706055,44.06999969482422,44.52000045776367,10016000.0,0.005428674133383771,1.3174689676052074,0.04999972752192086,31.683160837760923,45.48046426154684,0.7858563524325319,0.9841284044072864,-0.3265917040769324,-2.3849221062762638,18.219430304451944,0.7299995422363281,0.2067654565158321,-0.9119993209838881,-2.0979271349308064,0.2739284929630301,-1.5049632279573473,-0.319035414010429,1.4415770740604898,26.178012562538072,-22.41090721323154,0.5929639069734579,12,0.779998779296875,0.06499862670898438,-1.8725004196166992,-1.8000011444091797,4.219997406005859,4,0.06591676613915132,1.010524540530122,44.209999084472656,-1.2222269317170085,45.0,-2.245269438666446,44.7400016784668,0.06591676613915132
3528,2005-12-12,45.20000076293945,45.29999923706055,44.43000030517578,44.43000030517578,9310300.0,0.01687289059903274,-1.259736142005737,-11.000054495912806,40.517220825964934,44.133188798553725,-0.10708995536114685,0.2285179171671885,-1.0842816037364287,-3.0679117650928447,17.840463781172,0.8699989318847656,0.03705053157635518,-0.15099945068359233,-1.3387419146787352,1.0367430133115505,-0.7448706826811602,0.44287178131397553,0.6599998474121094,65.44503140634518,20.768396342765,0.59387123199757,12,-0.1550006866455078,-0.22500228881835938,-2.622500419616699,-2.5500011444091797,1.7599983215332031,0,0.07964598259637246,1.3174689676052074,44.45000076293945,1.010524540530122,44.209999084472656,-1.2222269317170085,45.0,0.07964598259637246
3529,2005-12-13,45.84000015258789,46.2400016784668,45.18000030517578,45.27999877929688,14896100.0,0.014159278293047972,-1.7894834587334174,0.7272740784043583,49.1228044083977,42.972456362834954,-0.7823295491161488,-0.40798368914938976,-1.7343639450271695,-3.6411294338580547,17.773700987005626,1.0600013732910156,-0.10331758477600772,0.4734998703002944,-0.7320358852360798,1.6790356258366685,-0.1292680074678927,1.0762677480684815,-1.8899993896484375,82.53269144275458,40.152151264119794,0.6027678777681855,12,-0.7449989318847656,-0.6100006103515625,-3.2624998092651367,-3.190000534057617,1.0799980163574219,1,0.06893542401599917,-1.259736142005737,45.20000076293945,1.3174689676052074,44.45000076293945,1.010524540530122,44.209999084472656,0.06893542401599917
3530,2005-12-14,46.22999954223633,46.599998474121094,45.63999938964844,45.75,15212300.0,0.008507840059996497,-1.7428515375938005,0.8571399377388547,52.022071971625365,43.29753482464967,-1.1769553980563714,-0.7340176940315786,-2.1481756280442568,-3.961241649291118,18.310689107389518,0.9599990844726562,-0.23464418579068536,0.7989992141723619,-0.4477882675312941,2.045786695876018,0.17560547332053034,1.4223929550241934,-2.234198760986331,86.03776409603833,46.07697650310639,0.6233937408518293,12,-0.9549999237060547,-0.9549999237060547,-3.652499198913574,-3.5799999237060547,1.8400001525878906,2,0.05213064830793046,-1.7894834587334174,45.84000015258789,-1.259736142005737,45.20000076293945,1.3174689676052074,44.45000076293945,0.05213064830793046
3531,2005-12-15,45.7400016784668,46.58000183105469,45.45000076293945,46.540000915527344,11015000.0,-0.010599131919131088,1.5681811285421372,-1.6666666666666667,46.18056130446962,43.224361934700255,-0.7431609015755782,-0.19162506610529562,-1.6733454193456083,-3.4074882037647,18.786451410501382,1.1300010681152344,-0.27495981048446083,0.26950130462646626,-0.9630989888998513,1.5021015981527839,-0.34679884213669254,0.8858014513896251,-1.6400329895019539,66.0080153914816,30.571139375254916,0.6163001467631573,12,-0.46500205993652344,-0.46500205993652344,-3.292501449584961,-3.0900020599365234,1.8400001525878906,3,0.0520331693502849,-1.7428515375938005,46.22999954223633,-1.7894834587334174,45.84000015258789,-1.259736142005737,45.20000076293945,0.0520331693502849
3532,2005-12-16,44.95000076293945,46.1500015258789,44.88999938964844,45.599998474121094,26690500.0,-0.017271554143804435,-2.2727308757449616,0.8124979138354433,41.49764839398669,43.69577494588301,0.00854696406644706,0.5825643083575187,-0.8757668416405551,-2.5674182344728393,18.77698109302451,1.2600021362304616,-0.36782089572856336,-0.49149971008300497,-1.7453150617913522,0.7623156416253423,-1.1184073859371821,0.1354079657711722,-0.7500308825683604,23.963174955876045,-6.867490977159111,0.6269076758541738,12,0.3249988555908203,0.3249988555908203,-2.4825000762939453,-2.3000011444091797,2.549999237060547,4,0.06229141689735185,1.5681811285421372,45.7400016784668,-1.7428515375938005,46.22999954223633,-1.7894834587334174,45.84000015258789,0.06229141689735185
3533,2005-12-19,43.68999862670898,45.5099983215332,43.650001525878906,45.41999816894531,14546000.0,-0.028031192766281965,-1.0552521818668477,2.6615471292834907,37.09899759040754,42.55941440256737,1.2774748115226302,1.7561873620343178,0.38474268691150115,-1.2582576956267602,17.90529824879131,1.8599967956542969,-0.4562012670496074,-1.6395017623901467,-3.0937512669729728,-0.18525225780732058,-2.366626514681556,-0.9123770100987372,2.9099998474121165,1.355835329046834,-31.179802538607852,0.7271247522914116,12,1.4350013732910227,1.4350013732910227,-1.2624979019164968,-1.0399990081787038,4.330001831054695,0,0.11398488667362683,-2.2727308757449616,44.95000076293945,1.5681811285421372,45.7400016784668,-1.7428515375938005,46.22999954223633,0.11398488667362683
3534,2005-12-20,44.09000015258789,44.79999923706055,43.68999862670898,43.75,15948000.0,0.009155448350927076,-3.826059193776989,-0.19653193211160006,40.79998819986375,41.46757333700983,0.8667189854663917,1.2642758826047498,-0.0023559004406621398,-1.6014856312836088,16.9865085805098,1.1100006103515696,-0.5033294590664852,-1.1400001525878878,-2.6493116575583073,0.36931135238253177,-1.894655905073101,-0.38534440010267446,2.4509983825683577,14.91522311476173,-20.176586583686543,0.7546557524852102,12,1.0349998474121094,1.0349998474121094,-1.4899988174438477,-1.4400005340576172,4.479999542236328,1,0.06509410120100245,-1.0552521818668477,43.68999862670898,-2.2727308757449616,44.95000076293945,1.5681811285421372,45.7400016784668,0.06509410120100245
3535,2005-12-21,43.9900016784668,44.849998474121094,43.75,44.209999084472656,11117000.0,-0.0022680533856886953,-2.1428493577691676,-0.6470509037462554,39.22357861623981,42.01622579430181,0.9033830046189593,1.2769525185101855,0.11674193383700526,-1.4370544524104503,16.11380143311499,1.0999984741210938,-0.45048270000460633,-1.1429986953735352,-2.71110299178941,0.42510560104233974,-1.9270508435814762,-0.35894654716559415,2.4931769165039057,11.604099562286319,-22.472686495560072,0.7840521482079384,12,1.1349983215332031,1.1349983215332031,-1.3800010681152344,-1.3400020599365234,3.9699974060058594,2,0.06660596450744749,-3.826059193776989,44.09000015258789,-1.0552521818668477,43.68999862670898,-2.2727308757449616,44.95000076293945,0.06660596450744749
3536,2005-12-22,44.38999938964844,44.54999923706055,43.59000015258789,44.2400016784668,9768100.0,0.009092923298919642,3.0851250334802405,-0.6818158173085259,44.578302178259285,43.449019276579406,0.5940770219917724,0.7898623788527672,-0.2233305093082123,-1.780018029152032,15.094907439351973,0.9599990844726562,-0.45755913718817,-0.6620010375976548,-2.2065481786115626,0.882546103416253,-1.4342746081046087,0.11027253290929906,2.0365156639404276,31.249953433896337,-3.5906010475445314,0.7722735705069552,12,0.7049999237060547,0.7049999237060547,-0.9299983978271484,-1.739999771118164,3.5400009155273438,3,0.08290156241889801,-2.1428493577691676,43.9900016784668,-3.826059193776989,44.09000015258789,-1.0552521818668477,43.68999862670898,0.08290156241889801
3537,2005-12-23,44.38999938964844,44.849998474121094,44.25,44.77000045776367,5372400.0,0.0,1.222228501592998,-2.5333791103990233,49.26033791680234,44.4204767311169,0.6533807250604013,0.683950658460212,-0.1412151371315531,-1.7268756550656406,14.130153287883404,0.5999984741210938,-0.5017337107677307,-0.5725009918212862,-2.0477265318773092,0.9027245482347368,-1.3101137618492942,0.16511177820672174,1.9230550679003855,41.66666666666667,3.1573563666320936,0.7376127700280103,12,0.7049999237060547,0.7049999237060547,-0.6999988555908203,-1.739999771118164,2.4900016784667898,4,0.07186308820157694,3.0851250334802405,44.38999938964844,-2.1428493577691676,43.9900016784668,-3.826059193776989,44.09000015258789,0.07186308820157694
3538,2005-12-27,43.63999938964844,44.68000030517578,43.40999984741211,44.27000045776367,8683300.0,-0.01689569746141728,-1.3302757430784253,1.6578928876173267,42.42422490955857,43.67619012013477,1.295007177414277,1.3122070892172673,0.6764635035130198,-0.9216471545409277,13.516112154402368,1.2700004577636719,-0.4194818190561662,-1.2025009155273452,-2.6989796229160987,0.2939777918614084,-1.9507402692217255,-0.45426156183296484,2.5641328957019454,15.972205665360661,-23.58121074179502,0.7482393536943783,12,1.364999771118164,1.364999771118164,0.26000118255615234,-0.9899997711181641,2.44000244140625,1,0.08845097764293675,1.222228501592998,44.38999938964844,3.0851250334802405,44.38999938964844,-2.1428493577691676,43.9900016784668,0.08845097764293675
3539,2005-12-28,43.650001525878906,44.099998474121094,43.52999877929688,43.72000122070313,7204400.0,0.0002291965254435091,-2.677355843772426,0.11111043832614918,40.370912534079245,42.381616849296314,1.052350509926093,1.2156794920218061,0.7272698152084018,-0.8694150538142225,12.706059664086327,0.5699996948242116,-0.3410038493316421,-1.097998809814456,-2.646806285224798,0.4508086655958863,-1.872402547519627,-0.32359507210928484,2.3864828131951796,16.666799121559155,-21.76652673195839,0.7744037377051721,12,1.3449993133544922,1.3549976348876953,0.33499813079833984,-0.9800014495849609,2.279998779296875,2,0.10011451956751727,-1.3302757430784253,43.63999938964844,1.222228501592998,44.38999938964844,3.0851250334802405,44.38999938964844,0.10011451956751727
3540,2005-12-29,43.540000915527344,44.11999893188477,43.41999816894531,43.790000915527344,7923800.0,-0.0025200597137744474,-1.85711394139448,3.571444141689011,44.707756910445646,42.21797191662698,0.8276871250479374,1.2371025930159334,0.8896724668981975,-0.697826740990422,11.971902107834701,0.7000007629394602,-0.3600968558934312,-1.111499404907228,-2.7105816477960403,0.4875828379815843,-1.9110405263516341,-0.31195828346282184,2.338894354047021,9.027860562085582,-31.20072955413882,0.7995411214444057,12,1.239999771118164,1.4649982452392578,0.4524993896484375,-0.8700008392333984,2.1899986267089844,3,0.11552592268097683,-2.677355843772426,43.650001525878906,-1.3302757430784253,43.63999938964844,1.222228501592998,44.38999938964844,0.11552592268097683
3541,2005-12-30,43.08000183105469,43.5,42.97999954223633,43.22999954223633,8619800.0,-0.010564976453838582,-1.9714117557301827,0.5999908447265625,39.54199166823431,42.00067672487671,0.9730069807682753,1.5796177257512198,1.3471952534459462,-0.17142369693817017,11.709817806424372,0.5600013732910156,-0.49907797248731356,-1.4454986572265653,-3.1250032015399682,0.23400588708683756,-2.285250929383267,-0.6057463850698639,2.6507597131899416,5.347719034126261,-35.143863265914305,0.8397522721567031,12,1.1649971008300781,1.7099971771240234,0.9124984741210938,-0.4100017547607422,3.8899993896484446,4,0.11327755445683785,-1.85711394139448,43.540000915527344,-2.677355843772426,43.650001525878906,-1.3302757430784253,43.63999938964844,0.11327755445683785
3542,2006-01-03,44.0,44.349998474121094,42.90999984741211,43.25,15828200.0,0.021355574044616743,-1.0139836634957557,-5.0000762951094835,41.07141944826515,42.44205693130534,-0.10719282551446696,0.5956481949728101,0.45695966086431383,-1.0260195392302336,11.516824219716575,1.4399986267089844,-0.6836163948991683,-0.46550045013427876,-2.12921182087468,1.1982109206061224,-1.2973561355044794,0.36635523523592184,1.5107005840839633,61.581913598206874,23.245165532754022,0.8318556853702013,1,-0.12000083923339844,0.7549991607666016,0.047499656677246094,-1.3299999237060547,2.1599998474121094,1,0.08931818875399511,-1.9714117557301827,43.08000183105469,-1.85711394139448,43.540000915527344,-2.677355843772426,43.650001525878906,0.08931818875399511
3543,2006-01-04,45.43000030517578,45.4900016784668,43.93000030517578,44.0,16828300.0,0.03250000693581323,1.012901034642305,1.9066670735677083,47.27030666414047,43.16098120511386,-1.4130107346884984,-0.8014075811292827,-0.9792403186174994,-2.401916444588551,12.075492106389063,1.5600013732910156,-0.7724563379768767,0.9174999237060533,-0.8013230232180604,2.636322870630167,0.058088450244,1.7769113971681065,-2.520000457763672,97.6743670268448,62.24599537320973,0.859411473462056,1,-1.2299995422363281,-0.6750011444091797,-1.3825006484985352,-2.760000228881836,1.2299995422363281,2,0.03191725188639838,-1.0139836634957557,44.0,-1.9714117557301827,43.08000183105469,-1.85711394139448,43.540000915527344,0.03191725188639838
3544,2006-01-05,45.209999084472656,45.68000030517578,45.0,45.22999954223633,10866100.0,-0.00484264184955463,-2.0909201251918192,-0.013986331115651993,43.051768143328694,43.586335597012635,-1.1369976199154195,-0.5738094639987708,-0.7906895988452334,-2.1334916900645524,12.72033345361553,0.6800003051757812,-0.7747195409003567,0.6739988327026367,-1.0705793100083838,2.4185769754136572,-0.19829023865287354,1.546287904058147,-2.299999237060547,83.03244971004175,51.774900875009024,0.8722890713555118,1,-0.9149990081787109,-0.4549999237060547,-1.1624994277954102,-2.539999008178711,0.7400016784667969,3,0.019243591333777177,1.012901034642305,45.43000030517578,-1.0139836634957557,44.0,-1.9714117557301827,43.08000183105469,0.019243591333777177
3545,2006-01-06,47.36000061035156,47.38999938964844,45.36000061035156,45.54999923706055,26689700.0,0.04755588518950726,1.1711229291995864,-90.49799732977303,58.99999025133333,45.18874538290975,-3.082892160866642,-2.675093750349724,-2.9303983543712206,-4.232773883263533,13.828856336242493,2.1800003051757812,-0.5762579750145491,2.706000328063965,0.5569208006977462,4.8550798554301835,1.631460564380859,3.7805400917470706,-4.339200744628904,99.33038432227383,69.4749353349637,1.0745397636831082,1,-2.210000991821289,-2.210000991821289,-3.1850013732910156,-4.595001220703125,0.23999786376953125,4,-0.03019426281137383,-2.0909201251918192,45.209999084472656,1.012901034642305,45.43000030517578,-1.0139836634957557,44.0,-0.03019426281137383
3546,2006-01-09,47.56999969482422,47.70000076293945,46.90999984741211,46.93999862670898,14562900.0,0.004434102233241033,-1.2898622836260705,0.3480666243748472,65.55818476631359,46.999617255077666,-3.1227626638510557,-2.7620765007816175,-3.1174584463414448,-4.3709973526061745,14.366112022238225,0.7900009155273438,-0.4146496215016384,2.747999382019046,0.248335670903991,5.247663093134101,1.498167526461522,3.9978312375765697,-4.2870478576660105,97.28599074597625,63.930511536522005,1.2498318555575272,1,-2.2649993896484375,-2.2649993896484375,-3.320000648498535,-4.805000305175781,-0.22999954223632812,0,-0.038679843691234894,1.1711229291995864,47.36000061035156,-2.0909201251918192,45.209999084472656,1.012901034642305,45.43000030517578,-0.038679843691234894
3547,2006-01-10,47.38000106811523,48.0,47.09000015258789,47.15999984741211,12886200.0,-0.003994085094132682,-4.055546136565931,0.34920769477628044,75.10206263578505,50.63048811354727,-2.753599610905866,-2.4678422832403513,-2.8482274420563343,-4.107523516902951,14.994951664863676,0.9099998474121094,-0.21893642152304693,2.4115007400512596,-0.3282746170791526,5.151276097181672,1.0416130614860535,3.7813884186164657,-3.7436853168945206,84.76660986797567,45.40685809558321,1.369887678565207,1,-1.9250011444091726,-1.9250011444091726,-3.0950021743774343,-4.61500167846679,0.7199974060058665,1,-0.008653436854563656,-1.2898622836260705,47.56999969482422,1.1711229291995864,47.36000061035156,-2.0909201251918192,45.209999084472656,-0.008653436854563656
3548,2006-01-11,48.79999923706055,49.45000076293945,47.29999923706055,47.54999923706055,20006000.0,0.029970412345577513,-1.4571446010044642,5.681786655569611,78.13621166158643,54.826632461048064,-3.7600917442676547,-3.799090430935223,-4.107028061632732,-5.442009585611743,15.459826992073877,2.1500015258789062,-0.05002844889738611,3.65149898529053,0.41896552314693025,6.88403244743413,2.0352322542187267,5.267765716362334,-4.727315060961914,85.39322664184114,41.16754119035752,1.6162667310718,1,-2.6199989318847656,-2.6199989318847656,-4.609999656677246,-6.034999847412109,-0.48999786376952414,2,-0.05409834899430743,-4.055546136565931,47.38000106811523,-1.2898622836260705,47.56999969482422,1.1711229291995864,47.36000061035156,-0.05409834899430743
3549,2006-01-12,49.0,49.29999923706055,48.27000045776367,48.599998474121094,16641700.0,0.004098376353816935,1.05999755859375,0.320001220703125,79.57496963328899,58.700767208030655,-3.488209561422991,-3.9528797719019337,-4.097951983681654,-5.558937900055355,15.189048815436996,1.029998779296875,0.09888162236556752,3.693499755859378,0.03748400616905201,7.349515505549704,1.865491881014215,5.521507630704541,-4.282037833480466,88.99753676892355,38.96641889196113,1.8280078748451642,1,-2.8199996948242188,-2.8199996948242188,-4.905000686645508,-6.2350006103515625,-2.0600013732910227,3,-0.04775510515485493,-1.4571446010044642,48.79999923706055,-4.055546136565931,47.38000106811523,-1.2898622836260705,47.56999969482422,-0.04775510515485493
3550,2006-01-13,48.63999938964844,49.0,48.06000137329102,48.91999816894531,11708600.0,-0.007346951231664511,3.2726973227909233,-0.6999942779759294,75.2075910210265,62.66361158056313,-2.60236146917336,-3.5869767609609298,-3.5200429289663617,-5.122543692292368,14.5536627699843,0.9399986267089773,0.382328992196193,3.212999153137204,-0.7195801171372622,7.145578423411671,1.2467095179999745,5.179288788274434,-3.3541925915585153,68.11019364838116,15.054694153321897,1.966289635137233,1,-2.4599990844726562,-2.4599990844726562,-4.545000076293945,-5.875,-0.8600006103515554,4,-0.055304248775987275,1.05999755859375,49.0,-1.4571446010044642,48.79999923706055,-4.055546136565931,47.38000106811523,-0.055304248775987275
3551,2006-01-17,48.11999893188477,48.33000183105469,47.31000137329102,47.41999816894531,13164900.0,-0.010690799019095643,-1.217405907012056,-2.500013623978227,70.8379844931504,65.97100769666149,-1.4441181289137717,-3.035144122974806,-2.8123754076176155,-4.524246419654737,13.836759281093178,1.3299980163574148,0.6996683885933095,2.5739988327026424,-1.5383869873092877,6.6863846527145725,0.5178059226966738,4.630191742708611,-2.3344888580129037,43.644004784534616,-10.403816186120295,2.0561929100059664,1,-1.4299983978271555,-1.9399986267089915,-4.009999275207527,-5.354999542236335,-1.1899986267089915,1,-0.010806327292312568,3.2726973227909233,48.63999938964844,1.05999755859375,49.0,-1.4571446010044642,48.79999923706055,-0.010806327292312568
3552,2006-01-18,47.75,48.47999954223633,47.4000015258789,47.41999816894531,13203900.0,-0.007689088530706711,-4.8379041570436945,0.47143067340232,73.979000914281,68.93864039112154,-0.5433840142098632,-2.576731107940361,-2.3724855568732366,-4.0666092925889785,13.842742032165825,1.079998016357429,1.007616036523146,2.063999938964841,-2.1522857037017573,6.280285581631439,-0.044142882368461756,4.172142760298144,-1.5247510434400198,20.93025318926208,-36.36686771269687,2.1081428213333,1,-0.5249996185302734,-1.5699996948242188,-3.7275009155273438,-4.9850006103515625,-0.5600013732910227,2,-0.008586384238997047,-1.217405907012056,48.11999893188477,3.2726973227909233,48.63999938964844,1.05999755859375,49.0,-0.008586384238997047
3553,2006-01-19,48.66999816894531,48.72000122070313,47.61000061035156,48.22000122070313,14107500.0,0.019266977360111293,3.036343459564355,1.3636195496370063,76.47678747619833,72.65253142810705,-1.0677403934064813,-3.2722823802277787,-3.235606887616406,-4.899755386035771,15.266809074488455,1.1100006103515696,1.456197164234176,2.7349981307983384,-1.5721870572037844,7.042183318800461,0.581405536797277,4.8885907247994,-2.057778995619799,68.34162088386044,5.661106522580333,2.1535925940010627,1,-1.2649974822998047,-2.4899978637695312,-3.7974987030029297,-5.904998779296875,-0.31999969482421875,3,-0.011711520778069695,-4.8379041570436945,47.75,-1.217405907012056,48.11999893188477,3.2726973227909233,48.63999938964844,-0.011711520778069695
3554,2006-01-20,46.959999084472656,48.68000030517578,46.52999877929688,48.52000045776367,20935700.0,-0.035134562334209196,1.287234366344642,-3.4666932284426304,65.43321280995289,73.36733393462035,1.0243198472651116,-1.4084581631010877,-1.4822705640544598,-3.108612900372478,16.352767478654314,2.150001525878899,1.8258514240373387,0.8814990997314425,-3.35756767769648,5.120565877159365,-1.2380342889825187,3.0010324884454036,2.490001678466797,17.40891063419673,-49.907828774780114,2.119533388713961,1,1.0300006866455078,-0.779998779296875,-1.9499998092651367,-4.194999694824219,0.20000076293945312,4,0.028747919828319368,3.036343459564355,48.66999816894531,-4.8379041570436945,47.75,-1.217405907012056,48.11999893188477,0.028747919828319368
3555,2006-01-23,46.91999816894531,47.18999862670898,46.5,47.15999984741211,10815900.0,-0.0008518082688926398,3.6000025431381486,0.1538470943525413,68.01124656194015,73.63989635635663,1.1123144652866586,-1.1991768191533154,-1.4194584014867786,-2.9887935048934082,17.43744301928969,0.6899986267089773,2.067810225126337,0.6949983596801772,-3.441439568336449,4.831436287696803,-1.3732206043281394,2.763217323688494,2.4716025543212865,18.91882603615363,-53.913502668907356,2.068218964008315,1,1.055002212524414,-0.7399978637695312,-1.757497787475586,-4.154998779296875,1.1100006103515696,0,0.00042626723239957975,1.287234366344642,46.959999084472656,3.036343459564355,48.66999816894531,-4.8379041570436945,47.75,0.00042626723239957975
3556,2006-01-24,48.06999969482422,48.29999923706055,46.959999084472656,47.25,13906600.0,0.024509837398929202,1.0937522351763107,-3.416641500437098,68.68686833303673,72.92709698938461,0.045479280552903845,-2.1706357623116403,-2.5128276439958412,-4.049722618971245,19.016456120219093,1.3800010681152344,2.4192004832662803,1.6609998703002944,-2.4591110608583975,5.781110801458986,-0.39905559527905154,3.7210553358796403,1.2059369995117137,70.72066808715353,-3.3887450741206493,2.060055465579345,1,-0.09499931335449219,-1.8899993896484375,-2.7950000762939453,-5.260000228881836,-0.23999786376953125,1,-0.006032887817108978,3.6000025431381486,46.91999816894531,1.287234366344642,46.959999084472656,3.036343459564355,48.66999816894531,-0.006032887817108978
3557,2006-01-25,47.58000183105469,48.599998474121094,47.11000061035156,48.22000122070313,17278000.0,-0.010193423484092357,1.1285776566757493,-0.7804873510174167,60.8040310819328,71.00129914720087,0.6334441690793895,-1.5066437152835732,-2.002639275840224,-3.4702022796850684,20.43230275186387,1.4899978637695312,2.4529700429786487,1.0115018844604506,-3.0256628076540437,5.048666576574945,-1.0070804615968,3.0300842305177014,1.5848973955078094,48.648704378307634,-21.551279097314215,2.018582346057247,1,0.31999778747558594,-1.4000015258789062,-2.305002212524414,-4.770002365112305,0.04999923706053977,2,-0.01366123372981165,1.0937522351763107,48.06999969482422,3.6000025431381486,46.91999816894531,1.287234366344642,46.959999084472656,-0.01366123372981165
3558,2006-01-26,47.5,48.09000015258789,46.5,46.7400016784668,19732900.0,-0.0016814171495569408,-1.5645129038113081,-1.1874985098824464,61.67177107766584,69.01205486324272,0.569541890862368,-1.1833015656482928,-1.8952231290296098,-3.3048648177536393,21.69880121870852,1.5900001525878906,2.409675377823831,0.7385000228881822,-3.071885112234611,4.548885158010975,-1.1666925446732108,2.643692590449575,1.5583032575000004,45.87155321151968,-21.76728080170875,1.9051925675613952,1,0.25,-1.3199996948242188,-2.2250003814697266,-4.690000534057617,-0.2599983215332031,3,-0.006526344700863662,1.1285776566757493,47.58000183105469,1.0937522351763107,48.06999969482422,3.6000025431381486,46.91999816894531,-0.006526344700863662
3559,2006-01-27,48.02000045776367,48.16999816894531,47.099998474121094,47.56000137329102,14465000.0,0.010947378058182577,1.8158090228281165,0.6052632899828747,54.03423062699566,66.65945926390597,-0.11632319086626097,-1.4325752692975442,-2.3847477874794265,-3.7350008226001705,23.052812030517,1.0699996948242188,2.327820246692106,1.0400005340576186,-2.511514249802012,4.591515317917249,-0.7357568578721967,2.815757925987434,0.9359706694363297,72.38102677192816,8.389467573304259,1.775757391929816,1,-0.4099998474121094,-1.8400001525878906,-2.895000457763672,-5.210000991821289,-0.15999984741210938,4,0.00687209523556076,-1.5645129038113081,47.5,1.1285776566757493,47.58000183105469,1.0937522351763107,48.06999969482422,0.00687209523556076
3560,2006-01-30,48.56999969482422,48.79999923706055,47.90999984741211,48.09000015258789,12418700.0,0.011453545019107336,-1.1190457809001775,1.0434793425439266,55.86854691318336,64.99618842168742,-0.7568913061920028,-1.6721501194689026,-2.878231462707916,-4.200445686519103,24.512674892214935,0.8899993896484375,2.0837003161279313,1.3384998321533175,-1.8845237138120012,4.561523378118636,-0.2730119408293419,2.950011605135977,0.2877325872877847,90.0000165856458,28.97162289700327,1.6115117729826576,1,-0.9200000762939453,-2.3899993896484375,-3.4449996948242188,-5.760000228881836,0.9599990844726634,0,-0.029030262636842497,1.8158090228281165,48.02000045776367,-1.5645129038113081,47.5,1.1285776566757493,47.58000183105469,-0.029030262636842497
3561,2006-01-31,47.959999084472656,48.86000061035156,47.540000915527344,48.36999893188477,12809400.0,-0.012559205562782116,-1.1120059570494294,-0.8541671633725283,53.243837278814766,62.692281351080055,-0.19218361950155582,-0.7144365832086663,-2.2179607705334234,-3.509377759374736,25.465029604852212,1.3199996948242188,1.7748722110255173,0.48449935913085795,-2.0885385850226825,3.0575373032843984,-0.8020196129459123,1.7710183312076282,-1.4599990844726562,61.86435198655158,3.6801109607305875,1.286518972076771,1,-0.279998779296875,-1.779998779296875,-2.8349990844726562,-5.149999618530273,0.1399993896484375,1,0.0014595432894177751,-1.1190457809001775,48.56999969482422,1.8158090228281165,48.02000045776367,-1.5645129038113081,47.5,0.0014595432894177751
3562,2006-02-01,47.93000030517578,48.29999923706055,47.13000106811523,47.33000183105469,12480900.0,-0.0006254958271378896,-1.339996337890606,-1.463411457121831,44.23841708742024,59.110240196771386,-0.14971029393822732,-0.3951768323008409,-2.1557019679503426,-3.415865694019587,27.29254434211843,1.1699981689453196,1.5219523500572762,0.25800056457519815,-1.731589055159425,2.2475901843098214,-0.7367942452921099,1.2527953744425062,-1.3828002929687528,60.59321759932757,5.609042630625154,0.994794809867311,2,-0.25,-1.75,-2.835000991821289,-5.120000839233398,0.06999969482421875,2,-0.0020863441160940965,-1.1120059570494294,47.959999084472656,-1.1190457809001775,48.56999969482422,1.8158090228281165,48.02000045776367,-0.0020863441160940965
3563,2006-02-02,46.88000106811523,47.90999984741211,46.86999893188477,47.59000015258789,9859400.0,-0.021906931574694144,-1.849304474149049,-1.183334816830499,37.38095530036432,55.993322695705984,0.6924994331376908,0.8105815849658953,-1.0978738763102953,-2.3248989100768043,28.107678307673822,1.0600013732910085,1.3005655605448538,-0.8644987106323327,-2.5994819733568093,0.8704845520921438,-1.7319903419945746,0.0029929207299090876,-0.2865450439453099,0.5026194871433853,-48.10624735631685,0.8674916313622384,2,0.799999237060554,-0.700000762939446,-1.785001754760735,-4.0700016021728445,1.329998016357429,3,0.015998293150852883,-1.339996337890606,47.93000030517578,-1.1120059570494294,47.959999084472656,-1.1190457809001775,48.56999969482422,0.015998293150852883
3564,2006-02-03,46.08000183105469,46.79999923706055,45.75,46.54999923706055,11569600.0,-0.017064829753270838,1.1649526700985924,0.6619690310656385,35.52036980139401,52.383225277867524,1.5137284958328507,1.769841859215056,-0.3040161690341705,-1.4840166792656149,28.4390576153684,1.1300010681152273,1.0503938274926554,-1.7079980850219698,-3.2023599300794814,-0.21363623996445824,-2.4551790075507256,-0.960817162493214,2.779998779296875,10.610989269786133,-34.06333817361174,0.7471809225287556,2,1.2249984741210938,0.09999847412109375,-1.075002670288086,-3.2700023651123047,3.1699981689453125,4,0.02517360679943259,-1.849304474149049,46.88000106811523,-1.339996337890606,47.93000030517578,-1.1120059570494294,47.959999084472656,0.02517360679943259
3565,2006-02-06,45.93000030517578,46.34000015258789,45.5099983215332,45.81999969482422,8961700.0,-0.0032552413176731854,-1.2739671624008444,-0.2340451435389223,37.07202303771595,48.87046468949855,1.685811725717727,1.9048826807477326,-0.15719009145981033,-1.2983794913988973,27.595301138888306,0.8300018310546875,0.6504907460443476,-1.7864995956420913,-3.4893789771970773,-0.08362021408710518,-2.637939286419588,-0.9350599048645947,2.8678002929687523,12.537364080151859,-30.934363691805046,0.8514396907774944,2,1.2549991607666016,0.25,-0.9300003051757812,-3.1200008392333984,3.8800010681152415,0,0.04202047229157735,1.1649526700985924,46.08000183105469,-1.849304474149049,46.88000106811523,-1.339996337890606,47.93000030517578,0.04202047229157735
3566,2006-02-07,45.72999954223633,46.11999893188477,45.08000183105469,45.849998474121094,11864700.0,-0.004354469009592354,2.1515070947605235,-1.0908933277847135,37.83132142504234,46.31794139428851,1.6974854349772173,2.0658864107170274,0.034666756231274576,-1.0510899243601557,26.644471076824438,1.0399971008300852,0.4547984049942926,-1.8945003509521499,-3.8155462683631356,0.02654556645883588,-2.855023309657639,-0.9339773922466605,2.9362889648437545,20.186280584241498,-25.057108200093868,0.9605229587054928,2,1.2400016784667969,0.4500007629394531,-0.8374996185302734,-2.9200000762939453,4.139999389648445,1,0.08309641974850379,-1.2739671624008444,45.93000030517578,1.1649526700985924,46.08000183105469,-1.849304474149049,46.88000106811523,0.08309641974850379
3567,2006-02-08,46.97000122070313,47.13000106811523,45.81000137329102,45.849998474121094,11592300.0,0.02711571596062523,-1.2000050862759584,-9.333439298089514,40.13923198042915,43.92543705015108,0.4043804615325328,0.8364804460990385,-1.2047183300680828,-2.238986255823555,25.407484805247726,1.4000015258788991,0.2590426520789393,-0.6339986801147361,-2.5746804145296665,1.3066830543001942,-1.6043395473221977,0.33634218709272545,1.4811100858154234,66.78447754112285,23.452324269287317,0.9703408672074648,2,-7.105427357601002e-15,-0.7900009155273509,-2.452502250671394,-4.160001754760749,3.7999992370605398,2,0.024057850203331288,2.1515070947605235,45.72999954223633,-1.2739671624008444,45.93000030517578,1.1649526700985924,46.08000183105469,0.024057850203331288
3568,2006-02-09,46.15999984741211,47.31999969482422,46.06000137329102,47.04999923706055,9714900.0,-0.017245078821373272,-1.3119312932217322,-0.7946403634852574,44.81866117060729,42.90148488833015,1.1223394547994658,1.5163002837152817,-0.39898664926418803,-1.3981455144858472,23.39601804686619,1.259998321533196,-0.06967699323331544,-1.312000083923337,-3.2692219859790796,0.6452218181324056,-2.290611034951212,-0.3333891328954621,2.0888448905786134,48.21424313949884,1.5367568149899,0.9786109510278718,2,0.8100013732910156,0.5300006866455078,-1.8425006866455078,-3.3500003814697266,4.150001525878913,3,0.03986135525715451,-1.2000050862759584,46.97000122070313,2.1515070947605235,45.72999954223633,-1.2739671624008444,45.93000030517578,0.03986135525715451
3569,2006-02-10,46.65999984741211,46.79999923706055,45.7400016784668,46.4000015258789,8898900.0,0.010831889117262072,2.9259379613865795,-0.2921331458844183,48.41076900620658,42.07284289866607,0.4572169138469562,0.876967381205155,-0.8814153693270015,-1.8543456130096132,21.174612805696274,1.05999755859375,-0.24655749439367014,-0.6950000762939439,-2.544420376177939,1.1544202235900514,-1.619710226235938,0.22971007364805018,1.3987143161624545,70.53569299832085,19.506412441384867,0.9247101499419961,2,0.3100013732910156,0.5650005340576172,-2.182499885559082,-3.8500003814697266,2.9300003051757812,4,0.03321901504777891,-1.3119312932217322,46.15999984741211,-1.2000050862759584,46.97000122070313,2.1515070947605235,45.72999954223633,0.03321901504777891
3570,2006-02-13,45.95000076293945,46.52000045776367,45.47999954223633,46.29999923706055,9316200.0,-0.015216439922728253,1.63291065892783,-1.3461566676936705,36.30491943055554,40.19074091552616,0.8453870060803439,1.449417961379453,-0.15947632994387817,-1.115567232824219,19.019515326412122,1.1800003051757812,-0.45521000537716816,-1.2704992294311523,-3.117698118811468,0.5766996599491634,-2.1940986741213138,-0.3468997847409909,1.9299906606839201,38.839275070589,-9.298514382903647,0.9235994446901589,2,0.7399997711181641,1.3150005340576172,-1.4250011444091797,-3.1400012969970703,3.799999237060547,0,0.07181717480453509,2.9259379613865795,46.65999984741211,-1.3119312932217322,46.15999984741211,-1.2000050862759584,46.97000122070313,0.07181717480453509
3571,2006-02-14,47.599998474121094,47.959999084472656,46.09000015258789,46.36000061035156,16978800.0,0.035908545893048816,-1.101123836302227,-3.542866485013624,50.11234067212382,40.84339909160433,-0.9622365211672701,-0.2545871489484668,-1.7823056338459295,-2.7318486570336376,18.013435854071073,2.009998321533203,-0.5739598125666063,0.4054985046386719,-1.402616738664932,2.2136137479422757,-0.49855911701313005,1.3095561262904738,-2.5199966430664062,85.48384367736884,35.8652848618483,0.9040576216518036,2,-1.0799980163574219,-0.33499717712402344,-2.4499988555908203,-4.394998550415039,1.9800033569335938,1,0.046428633823832,1.63291065892783,45.95000076293945,2.9259379613865795,46.65999984741211,-1.3119312932217322,46.15999984741211,0.046428633823832
3572,2006-02-15,47.34000015258789,47.959999084472656,46.75,47.27000045776367,12619900.0,-0.005462149787138326,-1.1801773317753796,0.05645146404641633,49.11894337904109,42.14761998923508,-0.8881270471252734,-0.028332524244476076,-1.4847048598883248,-2.443614769143835,16.861121014810905,1.2099990844726562,-0.7754704607204914,0.16600017547607138,-1.624810785055054,1.9568111360071967,-0.7294053047894877,1.0614056557416305,-2.202398376464842,75.00003845461663,23.878605141412507,0.8954054802655624,2,-0.8199996948242188,-0.07499885559082031,-2.0349998474121094,-3.979999542236328,2.009998321533203,2,0.05344315105919106,-1.101123836302227,47.599998474121094,1.63291065892783,45.95000076293945,2.9259379613865795,46.65999984741211,0.05344315105919106
3573,2006-02-16,48.099998474121094,48.11000061035156,47.0,47.4900016784668,13906100.0,0.016054041383260387,2.5238054870996844,8.714277929155314,50.42917409721178,43.804153799881504,-1.6280794754370476,-0.8782517294408407,-2.174605306522949,-3.1828065243389076,15.537289754146782,1.1100006103515625,-0.90128669243677,0.9544984817504911,-0.752236545418846,2.6612335089198282,0.10113096816582612,1.8078659953351561,-2.9059487518310547,99.61969079207877,49.07295218667721,0.8533675135846682,2,-1.5049972534179688,-0.8349971771240234,-2.644998550415039,-4.589998245239258,1.6100006103515625,3,0.055509398510253716,-1.1801773317753796,47.34000015258789,-1.101123836302227,47.599998474121094,1.63291065892783,45.95000076293945,0.055509398510253716
3574,2006-02-17,48.31000137329102,48.88000106811523,47.68000030517578,47.75,14806500.0,0.004365964778209275,-2.428569871553813,0.9180398606690255,48.55234780185497,45.07974544034139,-1.6634171929708472,-1.0349948671324825,-2.318684292703452,-3.364822345810147,15.523170606119734,1.200000762939446,-0.9383379642523906,1.0970012664795021,-0.6840104933998461,2.8780130263588504,0.20649538653982802,1.9875071464191763,-2.9993136154785205,83.23531061719568,36.122659668874135,0.8905058799396744,2,-1.3299999237060618,-1.1200008392334055,-2.1300010681152415,-4.07500076293946,1.0499992370605398,4,0.04139929503512141,2.5238054870996844,48.099998474121094,-1.1801773317753796,47.34000015258789,-1.101123836302227,47.599998474121094,0.04139929503512141
3575,2006-02-21,46.93999862670898,48.18999862670898,46.709999084472656,48.08000183105469,11795200.0,-0.02835857395233843,1.1764750431258275,-2.035715015565276,44.763858922023125,45.850027384450364,-0.15095404832808157,0.35477245885071795,-0.905699781841868,-1.9737164841619617,15.209197746886433,1.6000022888183665,-0.8543798798213587,-0.27400150299072834,-2.054342889151485,1.5063398831700283,-1.1641721960711067,0.61616919008965,-1.4151520702783102,30.465885132529746,-14.17019628336266,0.8901706930803786,2,0.24000167846680398,0.10000228881836648,-0.759998321533196,-2.7049980163574148,3.780002593994155,1,0.056455083157396,-2.428569871553813,48.31000137329102,2.5238054870996844,48.099998474121094,-1.1801773317753796,47.34000015258789,0.056455083157396
3576,2006-02-22,47.77999877929688,48.47999954223633,46.849998474121094,47.0,11531300.0,0.017895189117239196,-2.01851537885531,-0.6842075323328166,49.289092500054274,46.866678553297604,-0.7482696628540495,-0.5355244173372924,-1.6666031169347875,-2.7900694601421563,14.201813493979188,1.6300010681152344,-0.6544679127093431,0.5804986953735423,-1.175039163899342,2.3360365546464266,-0.29727023426290344,1.458267625009988,-2.053842952165141,49.308696622853844,6.4146837712412506,0.8777689296364426,2,-0.5999984741211009,-0.7999973297119212,-1.5999984741211009,-3.5449981689453196,3.0699996948242116,2,0.04123066703711853,1.1764750431258275,46.93999862670898,-2.428569871553813,48.31000137329102,2.5238054870996844,48.099998474121094,0.04123066703711853
3577,2006-02-23,46.93000030517578,47.66999816894531,46.849998474121094,47.47000122070313,8423400.0,-0.01778983875758089,-1.3428409499623983,-0.6923099495285446,50.24154215460691,47.469220884853115,0.10667610288684415,0.2775087711207789,-0.7534912319940048,-1.9287907232539254,12.955512496876107,0.9300003051757884,-0.4724428527113034,-0.23699970245361612,-1.9869357033801975,1.5129362984729653,-1.1119677029169068,0.6379682980096746,-1.0146137635850323,10.138295833897367,-36.54333026598271,0.8749680004632906,2,0.25,0.05000114440917969,-0.49499988555908203,-2.664999008178711,3.6800003051757812,3,0.05646711077448363,-2.01851537885531,47.77999877929688,1.1764750431258275,46.93999862670898,-2.428569871553813,48.31000137329102,0.05646711077448363
3578,2006-02-24,47.18999862670898,47.27999877929688,46.58000183105469,47.09000015258789,7123000.0,0.005540130403632659,3.999999999999797,-0.18518204552196127,55.657475230719086,48.27441046535451,0.00910557932890299,-0.007278017366616041,-0.970232118509351,-2.1720502425148354,12.197520888916614,0.6999969482421946,-0.26409890853037865,0.03849868774413068,-1.704496069251853,1.7814934447401143,-0.8329986907538611,0.9099960662421225,-1.0967352135267632,26.521608608613363,-23.701440793680824,0.8714973784979905,2,-0.00999832153319602,-0.20999717712401633,-0.48749828338622336,-2.904998779296868,3.990001678466804,4,0.045772407507331137,-1.3428409499623983,46.93000030517578,-2.01851537885531,47.77999877929688,1.1764750431258275,46.93999862670898,0.045772407507331137
3579,2006-02-27,48.349998474121094,48.4900016784668,46.97000122070313,47.13000106811523,11439200.0,0.024581476608807717,1.0266621229499138,12.200160219730853,61.182986308691454,51.038640118480714,-0.990074453072026,-1.2029642369923366,-2.093235606552639,-3.3131861419396103,11.656374805981393,1.5200004577636648,-0.12716243891733114,1.1819986343383775,-0.6013929651841892,2.965390233860944,0.2903028345770977,2.0736944340996573,-2.0895308016429013,92.6699887156852,36.123433557091886,0.8916957997612818,2,-0.8649978637695312,-1.3699970245361328,-1.5574979782104492,-2.3649978637695312,3.460002899169929,0,0.028128245155571108,3.999999999999797,47.18999862670898,-1.3428409499623983,46.93000030517578,-2.01851537885531,47.77999877929688,0.028128245155571108
3580,2006-02-28,47.15999984741211,48.4000015258789,46.9900016784668,48.16999816894531,14225100.0,-0.024612175062340924,-1.0888969264721153,-0.8278692369025795,56.054193906819265,51.69884603344687,0.43539951632114793,-0.13071737711472764,-0.8918784932524204,-2.1199934658909,10.665810771160885,1.4099998474121023,-0.003165931622241658,0.0625,-1.5945336219174422,1.7195336219174422,-0.7660168109587175,0.8910168109587175,-0.742360171195692,30.366390716903503,-29.508025464167723,0.828516810958721,2,0.5700016021728516,-0.17999839782714844,-0.07499980926513672,-0.9799995422363281,4.509998321533203,1,0.04664971946687091,1.0266621229499138,48.349998474121094,3.999999999999797,47.18999862670898,-1.3428409499623983,46.93000030517578,0.04664971946687091
3581,2006-03-01,48.02999877929688,48.290000915527344,46.790000915527344,47.22999954223633,10745900.0,0.018447814561062037,1.272721230178799,-0.7920797688516301,54.632858563365666,52.31150327614961,-0.41034113180027276,-1.04898523954639,-1.724378775087537,-2.974362046675516,9.950391178620958,1.5,0.08183002277254303,0.9289989471435618,-0.7359819341094251,2.5939798283965487,0.09650850651706833,1.7614893877700553,-1.4646174195665367,75.91607665345207,16.21696512482771,0.8324904406264945,3,-0.29999732971192117,-1.0499973297119212,-0.9524984359741282,-1.8499984741211009,3.729999542236321,2,0.05600671475689811,-1.0888969264721153,47.15999984741211,1.0266621229499138,48.349998474121094,3.999999999999797,47.18999862670898,0.05600671475689811
3582,2006-03-02,47.83000183105469,48.7599983215332,47.2400016784668,47.349998474121094,12840000.0,-0.004164000693841374,-3.342866485013624,0.6000047683761242,57.71008063706553,53.12049289168891,-0.14921995845215008,-0.9031700434234864,-1.4629660306930674,-2.7437718886966422,9.748796854923816,1.5199966430664062,0.3462243185334941,0.734001922607419,-0.9210680225734507,2.3890718677882887,-0.09353304998301581,1.5615368951978539,-1.1257432888212477,57.33954185062111,-3.6548449397775045,0.8275349725904358,3,-0.10000038146972656,-0.8500003814697266,-0.7525014877319336,-1.6500015258789062,4.129997253417969,3,0.06314021591999208,1.272721230178799,48.02999877929688,-1.0888969264721153,47.15999984741211,1.0266621229499138,48.349998474121094,0.06314021591999208
3583,2006-03-03,47.63000106811523,48.7400016784668,47.27000045776367,47.459999084472656,11380300.0,-0.004181491852036756,-4.345466399406294,0.35416832233964984,54.6058976066286,53.79310953666376,-0.025590600261033103,-0.6789081977879263,-1.1619873878146905,-2.510357824585718,9.805194254158875,1.470001220703125,0.36126296602795094,0.4965011596679645,-1.1718951851302748,2.1648975044662038,-0.33769701273115516,1.3306993320670841,-0.8400001525878835,42.63965779990398,-16.439459254182474,0.8341981723991211,3,0.03999900817871804,-0.6499996185302663,-0.5900011062621999,-1.450000762939446,3.9500007629394602,4,0.06256559889584445,-3.342866485013624,47.83000183105469,1.272721230178799,48.02999877929688,-1.0888969264721153,47.15999984741211,0.06256559889584445
3584,2006-03-06,47.2400016784668,48.36000061035156,47.099998474121094,47.54999923706055,12531500.0,-0.008188103735095376,-3.2711649619179393,-1.823493773140433,56.31734571572894,55.07683029151997,0.2197799050850051,-0.20822445144165158,-0.686355217700779,-2.085041661174145,10.847674859550638,1.2600021362304688,0.39926380914413073,0.04850177764892294,-1.5446447066125017,1.6416482619103476,-0.7480714644817894,0.8450750197796353,-0.32460075378418196,22.84270839989698,-37.19396449940942,0.7965732421307133,3,0.42999839782714844,-0.26000022888183594,-0.27500152587890625,-1.0600013732910156,4.149997711181641,0,0.08340386297032953,-4.345466399406294,47.63000106811523,-3.342866485013624,47.83000183105469,1.272721230178799,48.02999877929688,0.08340386297032953
3585,2006-03-07,47.86000061035156,48.41999816894531,47.43999862670898,47.88999938964844,23360400.0,0.01312444771074972,-1.2528653986126619,0.09677101791691278,51.416134769455795,55.31316832145347,-0.28607671409295676,-0.7127626947360568,-1.2085276220145715,-2.6622472206803423,11.861341806188657,1.1799964904785156,0.37997445269493824,0.5720006942749052,-0.9306507575147762,2.0746521460645866,-0.17932503161993196,1.3233264201697423,-0.8267236770629935,54.314776839916114,-2.3996037462031268,0.7513257258948394,3,-0.1900005340576172,-0.8799991607666016,-0.9650001525878906,-1.6800003051757812,3.1100006103515696,1,0.08253240101474457,-3.2711649619179393,47.2400016784668,-4.345466399406294,47.63000106811523,-3.342866485013624,47.83000183105469,0.08253240101474457
3586,2006-03-08,49.52999877929688,49.88000106811523,47.70000076293945,47.959999084472656,27269000.0,0.034893400494109494,-1.0861283492735567,-52.33545269582933,60.339944159132386,56.435212988622965,-1.8793674687488036,-2.196071414768973,-2.772171862332513,-4.261583067768321,12.931968018063328,2.180000305175774,0.404708616536297,2.0519989013671918,0.42314650527922026,3.6808512974551633,1.2375727033232096,2.866425099411174,-2.4300003051757884,87.41000135847054,31.64508091298685,0.8144261980439849,3,-1.2999973297119212,-2.049997329711921,-2.6149988174438548,-3.349998474121101,1.950000762939446,2,0.04320612643630706,-1.2528653986126619,47.86000061035156,-3.2711649619179393,47.2400016784668,-4.345466399406294,47.63000106811523,0.04320612643630706
3587,2006-03-09,48.099998474121094,49.93999862670898,48.02999877929688,49.56000137329102,17084100.0,-0.028871397949105426,-1.3874963939241531,-0.9299383330984584,50.0,55.806604629654174,-0.297203717724436,-0.7136638608988264,-1.2502415693964224,-2.758139834777026,14.23280140544771,1.9099998474120952,0.5508562841409415,0.5654987335205064,-1.0675472121012604,2.198544679142273,-0.25102423929037343,1.3820217063313862,-0.7775997924804727,35.21126571379841,-14.386425573304962,0.8165229728108833,3,0.2650012969970703,-0.5899982452392578,-1.1699981689453125,-1.9199981689453125,2.920001983642578,3,0.07609147533302463,-1.0861283492735567,49.52999877929688,-1.2528653986126619,47.86000061035156,-3.2711649619179393,47.2400016784668,0.07609147533302463
3588,2006-03-10,48.0,48.6500015258789,47.5,47.97000122070313,11782900.0,-0.0020789704218991956,-1.3711341827906098,-0.020547068306455706,48.60985807602918,54.4095903815806,-0.07847601075147992,-0.4940810770368458,-1.0334012604943936,-2.5882067488774254,15.223724408759725,1.1500015258788991,0.5845066926321749,0.3735002517700181,-1.1361630808261012,1.8831635843661374,-0.38133141452804153,1.1283319180680778,1.9399986267089773,31.690192870546184,-13.08859238755575,0.7548316662980612,3,0.36499977111816406,-0.48999977111816406,-1.0699996948242188,-1.8199996948242188,4.029998779296882,4,0.08249998092651367,-1.3874963939241531,48.099998474121094,-1.0861283492735567,49.52999877929688,-1.2528653986126619,47.86000061035156,0.08249998092651367
3589,2006-03-13,48.209999084472656,48.83000183105469,47.95000076293945,48.6500015258789,10254100.0,0.004374980926513672,1.1999942779759294,-14.667344862668548,56.35636728825824,54.44316520174048,-0.346902993876931,-0.6134563946343619,-1.1220317250334944,-2.7304915290161773,16.603047060926727,0.8800010681152344,0.6806856344667551,0.5059993743896456,-0.9530464984038574,1.9650452471831485,-0.22352356200710943,1.2355223107864006,1.729999542236321,30.800018310547163,-15.137014817429456,0.7295229363967529,3,0.1550006866455078,-0.6999988555908203,-1.279998779296875,-2.029998779296875,4.290000915527344,0,0.0699025681514156,-1.3711341827906098,48.0,-1.3874963939241531,48.099998474121094,-1.0861283492735567,49.52999877929688,0.0699025681514156
3590,2006-03-14,49.25,49.36999893188477,48.0,48.099998474121094,12899100.0,0.021572307307143435,-1.029630341288645,-2.613625329449342,57.21296893881646,54.72984413234613,-1.1837432288079768,-1.4688628739010454,-2.0225305701016936,-3.700194629407079,18.391185856691646,1.3699989318847727,0.7272808773531807,1.381000328063962,0.01363825600796531,2.7483624001199587,0.6973192920359637,2.0646813640919603,0.6411986541748007,71.72135184192156,25.12806988543811,0.6836810360279998,3,-0.7300014495849609,-1.739999771118164,-2.5074996948242188,-3.0699996948242188,2.5900001525878906,1,0.04345176425682107,1.1999942779759294,48.209999084472656,-1.3711341827906098,48.0,-1.3874963939241531,48.099998474121094,0.04345176425682107
3591,2006-03-15,49.81000137329102,49.84000015258789,49.099998474121094,49.40999984741211,12722800.0,0.011370586259716209,2.2174050055562007,0.34782695229313376,64.54547451220952,55.489332340695455,-1.6368281591199363,-1.9550432770212538,-2.4188169633645273,-4.2109965482129965,19.265984614207234,0.7400016784667969,0.6233213567741771,1.8305015563964915,0.21923231227594187,3.441770800517041,1.0248669343362167,2.6361361784567663,0.03337330780028225,94.67224071378712,41.67204447835988,0.8056346220602739,3,-1.2900028228759837,-2.300001144409187,-3.1275014877319407,-3.6300010681152415,1.5799980163574148,2,0.023288492580410214,-1.029630341288645,49.25,1.1999942779759294,48.209999084472656,-1.3711341827906098,48.0,0.023288492580410214
3592,2006-03-16,49.86999893188477,51.18000030517578,49.86999893188477,50.31000137329102,23760100.0,0.0012045283465083045,-4.95451865723398,-1.1000019073413374,63.814449774539355,56.512504803796645,-1.5388468229928733,-1.9139083840540536,-2.3406857452016965,-4.21024826554909,20.447541077832412,1.3699989318847585,0.6766317961765012,1.7639991760254006,-0.023494107462887825,3.551492459513689,0.8702525342812564,2.6577458177695448,-2.3699989318847727,64.40213954741957,7.719936280577713,0.8937466417441443,3,-0.7299995422363352,-1.539999008178718,-3.2949981689453196,-3.6899986267089915,2.430000305175774,3,0.03228395116973193,2.2174050055562007,49.81000137329102,-1.029630341288645,49.25,1.1999942779759294,48.209999084472656,0.03228395116973193
3593,2006-03-17,50.77000045776367,50.97999954223633,49.91999816894531,49.959999084472656,20416200.0,0.018046952980852682,-1.3820169817709562,-1.8409019975031211,62.817819340776005,57.2347796510241,-2.175361225069601,-2.7443269745927097,-3.135352718818325,-5.069999601180875,21.58077587241107,1.1100006103515554,0.7206288357059378,2.530500602722171,0.3824392330372248,4.678561972407117,1.4564699178796943,3.6045312875646474,-3.1964004516601534,87.306504473117,33.723408523912525,1.0740306848424745,3,-1.460000991821289,-2.440000534057617,-4.194999694824219,-4.590000152587891,0.7299995422363281,4,0.004924167771240828,-4.95451865723398,49.86999893188477,2.2174050055562007,49.81000137329102,-1.029630341288645,49.25,0.004924167771240828
3594,2006-03-20,50.31000137329102,50.959999084472656,50.20000076293945,50.63000106811523,9716700.0,-0.009060450666241948,-1.8148038259935857,-0.3950606818406414,68.08269010437652,59.08661913268196,-1.3791148784041454,-2.2417458761470144,-2.566100159355436,-4.583193587103253,22.225104412727795,0.7599983215332031,0.7404349592228314,1.9705015182495202,-0.36905770252504055,4.310060739024081,0.8007219078622398,3.1402811286368006,-2.6642733612060567,72.64154564800687,15.455722135932426,1.1697796103872793,3,-0.9700012207031321,-1.980001449584968,-3.4800004959106516,-4.1300010681152415,0.7700004577636648,0,0.03418798169460957,-1.3820169817709562,50.77000045776367,-4.95451865723398,49.86999893188477,2.2174050055562007,49.81000137329102,0.03418798169460957
3595,2006-03-21,49.59000015258789,51.0,49.5099983215332,49.59000015258789,17392000.0,-0.014311293998202301,-17.62459469769216,-0.0,59.11216421392439,58.95019913876996,-0.4334924597878711,-1.3839918414347636,-1.8122709503248657,-3.8316777845965433,23.531625272608963,1.4900016784667969,0.8121870758058023,1.1180002212524442,-1.187751137159104,3.4237515796639926,-0.034875457953333466,2.270875900458222,-1.873586694641105,23.557752264974507,-29.96755057512385,1.1528756792057757,3,-0.25,-1.260000228881836,-2.492499351501465,-3.4099998474121094,2.4399986267089915,1,0.05868118246537746,-1.8148038259935857,50.31000137329102,-1.3820169817709562,50.77000045776367,-4.95451865723398,49.86999893188477,0.05868118246537746
3596,2006-03-22,49.75,50.18999862670898,49.31999969482422,49.459999084472656,11553200.0,0.003226453860048162,-2.052629465540525,100.0,61.267599327681715,60.202154619623485,-0.6246968292516897,-1.463891334259337,-1.9426560712809078,-3.953962878607527,24.61198327189972,0.8699989318847585,0.912164910378003,1.179500007629393,-1.1696856359493992,3.5286856512081854,0.0049071858399969415,2.3540928294187893,-1.9643148051086357,23.118288391018645,-28.68838703375814,1.1745928217893973,3,-0.4099998474121094,-1.114999771118164,-2.7724990844726562,-3.5699996948242188,1.5900001525878906,2,0.042010053318349616,-17.62459469769216,49.59000015258789,-1.8148038259935857,50.31000137329102,-1.3820169817709562,50.77000045776367,0.042010053318349616
3597,2006-03-23,49.58000183105469,49.9000015258789,49.1500015258789,49.68000030517578,10005000.0,-0.0034170486220163054,1.7777730682830384,-0.3448212359580122,61.48411148269617,61.63262722036426,-0.24885177866829622,-1.1438269736518833,-1.7382828172124718,-3.7181147441765177,25.675477458248398,0.75,1.0416391656395376,0.8770017623901367,-1.3797041264872618,3.1337076512675353,-0.2513511820485661,2.0053547068288395,-1.7264303339576372,23.243278910274416,-28.495137667377453,1.1283529444387004,3,-0.015001296997070312,-0.7000007629394531,-2.6875009536743164,-3.4000015258789062,1.0699996948242116,3,0.03650660531964833,-2.052629465540525,49.75,-17.62459469769216,49.59000015258789,-1.8148038259935857,50.31000137329102,0.03650660531964833
3598,2006-03-24,49.349998474121094,50.20000076293945,48.88999938964844,49.68999862670898,10102900.0,-0.0046390348616229815,-1.079370029155225,3.4000534065765673,62.66504980860105,62.33359194484679,0.215443543381987,-0.7838954669689429,-1.5216460834002419,-3.3913154110407007,27.140310093015795,1.3100013732910156,0.925334861105334,0.5389984130859347,-1.6173425707645777,2.695339396936447,-0.5391720788393215,1.6171689050111908,-1.42989840086247,21.80089817111534,-32.204954214297274,1.0781704919252548,3,0.24000167846679688,-0.4699974060058594,-2.4574975967407227,-3.1699981689453125,1.710002899169929,4,0.059777119638340315,1.7777730682830384,49.58000183105469,-2.052629465540525,49.75,-17.62459469769216,49.59000015258789,0.059777119638340315
3599,2006-03-27,49.709999084472656,50.13999938964844,49.43999862670898,49.47999954223633,8258300.0,0.007294845420113827,-3.5161139481940182,-0.676468938280484,61.46219667955879,62.80572836048483,0.10124058936880687,-1.092813238549759,-1.8975532779563764,-3.6305269805810383,27.78909249435116,0.7900009155273438,1.0644981730527405,0.8309989929199233,-1.3497675203913886,3.011765506231235,-0.25938426373573265,1.9213822495755792,-1.7247010065756925,38.86253353678379,-14.480301326815386,1.0903832566556546,3,0.3250007629394531,-0.8299980163574219,-2.7799978256225586,-3.529998779296875,2.0400009155273438,0,0.03600887041831524,-1.079370029155225,49.349998474121094,1.7777730682830384,49.58000183105469,-2.052629465540525,49.75,0.03600887041831524
3600,2006-03-28,49.36000061035156,50.52999877929688,49.16999816894531,49.58000183105469,12904700.0,-0.007040806287812229,-3.5332892528355866,-0.9565289502927371,48.74075430410875,61.04964833736252,0.5235393286091252,-0.6003244091720674,-1.5562506889244219,-3.1562373389480243,28.572338591367686,1.3600006103515696,1.2377928948080879,0.3710004806518583,-1.6615854674700188,2.4035864287737354,-0.6452924934090802,1.3872934547127969,-1.3108084879090214,28.658621684235868,-19.533277742043907,1.0162929740609403,3,0.6749992370605469,-0.4799995422363281,-2.2749996185302734,-3.1800003051757812,2.979999542236328,1,0.03484605347315206,-3.5161139481940182,49.709999084472656,-1.079370029155225,49.349998474121094,1.7777730682830384,49.58000183105469,0.03484605347315206
3601,2006-03-29,50.72000122070313,51.099998474121094,49.52000045776367,49.61999893188477,15647800.0,0.02755268625475571,-1.4307676055717822,-4.999982660563185,69.61079810544328,61.69368704079629,-0.775338032617995,-1.8429529587304287,-2.8925594150348246,-4.396987368721405,29.746572905180685,1.7399978637695312,1.3474269701867883,1.596500968933114,-0.523034844381165,3.716036782247393,0.5367330622759781,2.65626887559025,-2.608192934605924,82.8055470209104,31.60965844476067,1.0597679066571384,3,-0.7250022888183665,-1.8400001525878977,-3.6100006103515696,-4.540000915527351,1.8400001525878906,2,0.025828026953182093,-3.5332892528355866,49.36000061035156,-3.5161139481940182,49.709999084472656,-1.079370029155225,49.349998474121094,0.025828026953182093
3602,2006-03-30,50.849998474121094,51.75,50.75,50.93999862670898,13533200.0,0.0025630372691098913,-5.896620670604175,-0.08181815029181727,71.23695128898126,62.629146146152436,-0.8400427587031913,-1.8288659750806033,-2.9849377330662747,-4.463887870031513,30.780742011751805,1.029998779296868,1.382527880307741,1.575498390197751,-0.585918847820416,3.736915628215918,0.49478977118867107,2.656207009206831,-2.6768263476423115,68.53142189475706,14.254004238363322,1.080708619009083,3,-0.529998779296875,-1.68499755859375,-3.7699975967407227,-4.6699981689453125,1.8100013732910156,3,0.009636218154778664,-1.4307676055717822,50.72000122070313,-3.5332892528355866,49.36000061035156,-3.5161139481940182,49.709999084472656,0.009636218154778664
3603,2006-03-31,50.61000061035156,51.40999984741211,50.43000030517578,51.15999984741211,12090000.0,-0.004719722142994209,-1.1538455089268123,6.111092273132344,67.80417126524605,62.59819960847127,-0.6985920780686783,-1.4273479582151083,-2.738992937482479,-4.17400261584676,31.710656999919262,0.9799995422363281,1.286148470475709,1.1865005493164062,-0.9073931314067778,3.2803942300395903,0.13955370895481423,2.2334473896779983,-2.293755368931933,55.814008504698876,-1.3739406450184362,1.0469468403615902,3,-0.29000091552734375,-1.4449996948242188,-3.5299997329711914,-4.430000305175781,2.1300010681152344,4,0.0007903757171494608,-5.896620670604175,50.849998474121094,-1.4307676055717822,50.72000122070313,-3.5332892528355866,49.36000061035156,0.0007903757171494608
3604,2006-04-03,51.18000030517578,51.72000122070313,51.02999877929688,51.13999938964844,13950400.0,0.011262590159061059,-4.307667478506115,-0.07272903820944798,65.39076027504774,63.29582139304053,-1.2652598802079353,-1.7782079507658963,-3.2411728258221686,-4.687739191837522,32.95922278563755,1.1100006103515696,1.2112568735181029,1.5595003128051772,-0.40691799180657284,3.5259186174169272,0.5762911604993022,2.5427094651110522,-2.726404873412939,77.90700425234944,21.625608519745875,0.9832091523058745,4,-0.8600006103515625,-1.9099998474121094,-4.09999942779541,-5.0,0.4799995422363281,0,-0.0023446450013526743,-1.1538455089268123,50.61000061035156,-5.896620670604175,50.849998474121094,-1.4307676055717822,50.72000122070313,-0.0023446450013526743
3605,2006-04-04,51.81000137329102,51.959999084472656,51.02999877929688,51.040000915527344,13997500.0,0.012309516693213673,-1.3544170549747945,19.249570856380114,65.77287977318784,63.796408109207874,-1.7290669511587922,-2.2104424483534473,-3.793345576146372,-5.267621192381043,34.27899416922982,0.9300003051757741,1.0980083120194593,1.9920013427734418,-0.022772377209392403,4.006775062756276,0.9846144827820211,2.9993882027648624,-3.2245497587986947,93.85254936049094,40.674707784060914,1.0073868599914175,4,-1.3850021362304759,-2.4350013732910227,-4.577500343322761,-5.6300010681152415,-2.4099998474121236,1,-0.0011581040667941744,-4.307667478506115,51.18000030517578,-1.1538455089268123,50.61000061035156,-5.896620670604175,50.849998474121094,-0.0011581040667941744
3606,2006-04-05,51.66999816894531,51.79999923706055,51.18000030517578,51.68999862670898,9794500.0,-0.0027022428225196293,4.166621632361122,-0.025974605030433782,64.01868131541647,64.07802697951013,-1.4394434479608123,-2.004676377275871,-3.612609910615461,-5.067904537531149,34.6279000203287,0.6300010681152415,0.9665496376592984,1.7449981689453153,-0.4265746272039621,3.916570965094593,0.6592117708706766,2.830784567019954,-2.882073706254168,81.04567667298295,28.0777913811051,1.085786398074638,4,-1.2449989318847656,-2.2949981689453125,-4.314996719360352,-5.489997863769531,-2.6799964904785156,2,0.01296694421106559,-1.3544170549747945,51.81000137329102,-4.307667478506115,51.18000030517578,-1.1538455089268123,50.61000061035156,0.01296694421106559
3607,2006-04-06,51.7599983215332,51.9900016784668,51.15999984741211,51.75,9981800.0,0.0017418261230359722,2.5318848460745564,-0.4999046347512743,58.82350941230547,63.65118915769951,-1.3272675411877728,-1.9040406901272604,-3.6441954647988197,-5.112869174410314,35.001320543760684,0.8300018310546875,0.9925112858133645,1.6519983291625948,-0.4886615921577828,3.7926582504829724,0.581668368502406,2.7223282898227836,-2.781749381535171,85.25620804753696,35.118700017552555,1.07032996066019,4,-1.1799983978271484,-2.214998245239258,-4.404996871948242,-5.579998016357422,-3.129997253417976,3,0.015456010001936304,4.166621632361122,51.66999816894531,-1.3544170549747945,51.81000137329102,-4.307667478506115,51.18000030517578,0.015456010001936304
3608,2006-04-07,51.959999084472656,52.47999954223633,51.72999954223633,51.90999984741211,14131900.0,0.0038640025004841316,-2.6585379469477757,5.0007630675314765,65.42053275967905,64.09100427771288,-1.2495039353014619,-1.8890072790059378,-3.779674127799858,-5.26238207501742,36.154490644948304,0.75,0.9975771404480227,1.6539991378784151,-0.3963500134362974,3.7043482891931276,0.6288245622210553,2.679173713535775,-2.740809925397123,64.1379183339514,16.151086707668256,1.0251745756573576,4,-1.135000228881836,-2.1700000762939453,-4.604997634887695,-5.779998779296875,-3.770000457763679,4,0.013471916383243965,2.5318848460745564,51.7599983215332,4.166621632361122,51.66999816894531,-1.3544170549747945,51.81000137329102,0.013471916383243965
3609,2006-04-10,51.58000183105469,52.06999969482422,51.0,51.77999877929688,7279000.0,-0.007313265206186692,1.7435932548221762,-4.000000000000142,69.8603028459478,66.43762078236166,-0.6440834338362009,-1.3107981396296537,-3.3550038035286462,-4.83535045811287,36.847931035051396,1.0699996948242188,1.0132847166951606,1.105501747131349,-0.7656471013687849,2.976650595631483,0.16992732288128565,2.0410761713814125,-2.034731633663071,39.189325030350055,-11.396555485250623,0.9355744242500659,4,-0.5800018310546875,-1.7900028228759766,-4.255001068115234,-5.400001525878906,-4.680000305175788,0,0.02248933319567481,-2.6585379469477757,51.959999084472656,2.5318848460745564,51.7599983215332,4.166621632361122,51.66999816894531,0.02248933319567481
3610,2006-04-11,51.38999938964844,52.02999877929688,50.90999984741211,51.63000106811523,11033000.0,-0.0036836454955659903,1.1538501039874545,1.200026703288241,66.26983225931454,66.06640235501402,-0.15180750664654852,-1.0037129142580596,-3.139345906300477,-4.58952038581738,37.160485046018884,1.1199989318847727,1.0427218325629468,0.8084993362426758,-1.0118794107435463,2.628878083228898,-0.10169003725043524,1.7186887097357868,-1.5512562577723514,30.573225193529108,-22.516892254439394,0.9101893734931094,4,0.06500053405761719,-1.4300003051757812,-4.064998626708984,-5.209999084472656,-5.040000915527344,1,0.005253949425382931,1.7435932548221762,51.58000183105469,-2.6585379469477757,51.959999084472656,2.5318848460745564,51.7599983215332,0.005253949425382931
3611,2006-04-12,50.97000122070313,51.70000076293945,50.97000122070313,51.63999938964844,7223400.0,-0.008172760730367101,-1.1791090664784236,2.791639513629553,63.13798817660392,65.16651756474988,0.3435058238821469,-0.5189620677831925,-2.678378585481987,-4.115729787307636,37.1865543823905,0.729999542236321,1.0619214626300035,0.33050117492676634,-1.4600525282052246,2.1210548780587573,-0.5647756766392291,1.2257780264927618,-0.8671324477910218,3.82174426458985,-50.85261296646308,0.8952768515659946,4,0.4849987030029226,-0.980001449584968,-3.645000457763679,-4.790000915527351,-3.9000015258789134,2,-0.03080242607854844,1.1538501039874545,51.38999938964844,1.7435932548221762,51.58000183105469,-2.6585379469477757,51.959999084472656,-0.03080242607854844
3612,2006-04-13,51.47999954223633,51.84000015258789,50.93000030517578,50.93000030517578,7865000.0,0.010005852645066149,-2.3090949444787383,-0.8208966271151787,69.12031098366528,65.31275531124089,-0.07568828914772752,-0.9509125416924746,-3.139669736646262,-4.5776848671330725,36.510313197357924,0.9099998474121094,1.2597377969421188,0.7599994659423857,-1.0296546917122882,2.5496536235970595,-0.13482761288495482,1.6548265447697261,-1.1394176923917954,36.30572010321552,-21.596345253994023,0.8948270788273385,4,0.21500015258789062,-1.489999771118164,-3.624998092651367,-5.084999084472656,-4.849998474121101,3,-0.048368257302073836,-1.1791090664784236,50.97000122070313,1.1538501039874545,51.38999938964844,1.7435932548221762,51.58000183105469,-0.048368257302073836
3613,2006-04-17,51.02000045776367,51.93000030517578,50.63000106811523,51.41999816894531,9425600.0,-0.008935491230827486,-1.2033950906639712,-0.7272695746259857,61.55205183149382,64.88623215084601,0.5013027526828324,-0.4966892889977359,-2.6014546824574367,-4.078216552562438,35.63079716397364,1.299999237060554,1.1826002464767953,0.28750038146972656,-1.5071096603109666,2.0821104232504197,-0.6098046394206236,1.1848054023600767,-0.4654768386799617,27.08331677647213,-31.854543200825688,0.8973050208903476,4,0.5349998474121094,-1.0300006866455078,-3.082500457763672,-4.595001220703125,-5.639999389648445,0,-0.046844362371712966,-2.3090949444787383,51.47999954223633,-1.1791090664784236,50.97000122070313,1.1538501039874545,51.38999938964844,-0.046844362371712966
3614,2006-04-18,52.02999877929688,52.4900016784668,51.31999969482422,51.38000106811523,12104600.0,0.019796125293439104,-2.0389643846203387,-1.625003576299186,71.09005224874504,65.4770290925746,-0.4195652736981259,-1.4453253553297216,-3.4940978093933026,-5.04486695028276,34.86902761630365,1.470001220703125,1.1070121363961647,1.2114988327026452,-0.6610197575336301,3.0840174229389206,0.27523953758451114,2.1477581278207794,-1.3999977111816548,75.26866945043814,11.984298881820294,0.936259295118137,4,-0.4699974060058665,-1.809997558593757,-4.092498779296882,-5.604999542236335,-6.4399986267089915,1,-0.07380357952489269,-1.2033950906639712,51.02000045776367,-2.3090949444787383,51.47999954223633,-1.1791090664784236,50.97000122070313,-0.07380357952489269
3615,2006-04-19,52.5,52.58000183105469,51.849998474121094,52.4900016784668,13482800.0,0.009033273721507973,7.588174576461348,0.015382087292318011,66.36029850034566,65.73720877978894,-0.8732262616097017,-1.7772596662983844,-3.83402703300532,-5.465952039646865,35.00300380874262,0.7300033569335938,1.0936486381029553,1.5360000610351534,-0.3861628443968712,3.458162966467178,0.5749186083191375,2.4970815137511693,-1.8699989318847727,95.89734360236395,33.633058158221246,0.9610814527160132,4,-0.8949985504150391,-2.2099990844726562,-4.5625,-6.075000762939453,-6.439998626708977,2,-0.10666663760230666,-2.0389643846203387,52.02999877929688,-1.2033950906639712,51.02000045776367,-2.3090949444787383,51.47999954223633,-0.10666663760230666
3616,2006-04-20,51.84000015258789,52.4000015258789,51.20000076293945,52.31000137329102,13473900.0,-0.012571425664992586,2.6923013721141005,-47.008012209081215,58.291474946629364,65.67809383915828,-0.2085018379105108,-1.0041366365635653,-3.042495032768322,-4.761654661808983,35.03223434513372,1.2999992370605469,1.0557995307682333,0.7715002059936538,-1.0993312504173076,2.642331662404615,-0.16391552221182337,1.706915934199131,-0.9369989776611405,62.05121082356361,0.5557301741664133,0.935415728205479,4,-0.2349987030029297,-1.1049995422363281,-3.825000762939453,-5.415000915527344,-5.8100013732910085,3,-0.105902809843891,7.588174576461348,52.5,-2.0389643846203387,52.02999877929688,-1.2033950906639712,51.02000045776367,-0.105902809843891
3617,2006-04-21,51.38999938964844,52.099998474121094,50.90999984741211,51.72000122070313,14823200.0,-0.008680570247201036,1.1834910546798443,0.7021297318355996,56.31066942378322,64.6658868018365,0.2050593267611447,-0.43382517933648046,-2.5034543334015495,-4.2722378306053415,35.134933421182744,1.1899986267089844,0.953695599783849,0.23099956512451314,-1.5070562029058934,1.9690553331549197,-0.6380283188906901,1.1000274491397164,1.19000244140625,38.9742576504215,-22.279875089718395,0.8690278840152036,4,0.21500205993652344,-0.654998779296875,-3.375,-4.965000152587891,-6.669998168945305,4,-0.08406304234544126,2.6923013721141005,51.84000015258789,7.588174576461348,52.5,-2.0389643846203387,52.02999877929688,-0.08406304234544126
3618,2006-04-24,52.29999923706055,52.4900016784668,51.06000137329102,51.06999969482422,14477400.0,0.0177077224794715,-1.2880074707259386,-3.7272506588985186,58.5889482611242,63.41351407018945,-0.7282196506258103,-1.1715527885123578,-3.2858913956866473,-5.1348944542486095,35.15916595896794,1.4300003051757741,0.8929091658156807,0.9934993743896499,-0.592176529929354,2.5791752787086537,0.20066142223014793,1.7863373265491518,0.2466025543212922,83.23339752067814,23.090783912634762,0.7928379521595017,4,-0.6949977874755859,-1.5649986267089844,-3.564999580383301,-5.254999160766602,-7.090000152587891,0,-0.10841296848294169,1.1834910546798443,51.38999938964844,2.6923013721141005,51.84000015258789,7.588174576461348,52.5,-0.10841296848294169
3619,2006-04-25,51.5,52.45000076293945,51.25,52.45000076293945,10246400.0,-0.015296352748197628,1.5263153667928862,-0.7723586312985172,47.683098378724765,61.34832141679058,0.06619948949817456,-0.24303590223938443,-2.381114326784626,-4.283739737835958,35.18470805320618,1.2000007629394531,0.8543147210168911,0.10400009155273438,-1.293115037921993,1.5011152210274616,-0.5945574731846293,0.802557656290098,1.013869752502444,35.32930848986137,-19.700357672238674,0.698557564737362,4,0.10500144958496094,-0.7649993896484375,-2.6800003051757812,-4.454999923706055,-4.450000762939453,1,-0.11883493071620921,-1.2880074707259386,52.29999923706055,1.1834910546798443,51.38999938964844,2.6923013721141005,51.84000015258789,-0.11883493071620921
3620,2006-04-26,51.08000183105469,51.86999893188477,50.84000015258789,51.599998474121094,8972500.0,-0.008155304251365236,-1.0599975585937642,0.5473644478531302,45.767597701765915,59.41827803069747,0.4890265027656895,0.3293113700395338,-1.8361695550347576,-3.813391322334006,34.716886997443446,1.029998779296882,0.7443647272073335,-0.4019981384277358,-1.4359799347545632,0.6319836578990916,-0.9189890365911495,0.11499275973567791,1.4099998474121094,14.545542819359225,-35.65685723999674,0.5169908981634134,4,0.5249996185302734,-0.345001220703125,-2.245001792907715,-3.5250015258789062,-4.0800018310546875,2,-0.1074784941595105,1.5263153667928862,51.5,-1.2880074707259386,52.29999923706055,1.1834910546798443,51.38999938964844,-0.1074784941595105
3621,2006-04-27,52.02999877929688,52.459999084472656,50.77000045776367,50.77000045776367,12374500.0,0.01859821680085827,-1.6825410761699178,-2.4230893378523253,51.72414297093668,57.48537047372763,-0.32944167710953565,-0.545478795555141,-2.700797220678332,-4.7090783579416,34.04304216758464,1.6899986267089844,0.6594639933051312,0.4824989318847699,-0.513510802704424,1.4785086664739637,-0.015505935409827032,0.9805037991793668,-1.1899986267089915,73.25566437785035,26.351861811554016,0.4980048672945962,4,-0.42499732971192117,-1.2949981689453196,-3.1949987411499094,-3.9399986267089915,-6.349998474121101,3,-0.11474144812744769,-1.0599975585937642,51.08000183105469,1.5263153667928862,51.5,-1.2880074707259386,52.29999923706055,-0.11474144812744769
3622,2006-04-28,51.34000015258789,52.2400016784668,51.31999969482422,52.209999084472656,8186100.0,-0.013261553774695622,-1.0219827206760819,-0.6904762625605091,46.274039618804835,55.787813561206626,0.3784026924379589,0.1930073349987822,-1.923305220647947,-3.9618439390486415,32.93386394791982,0.9200019836425781,0.5916599816527963,-0.23199977874755717,-1.1786516054223881,0.7146520479272738,-0.7053256920849691,0.24132613458985475,-0.5699996948242188,33.13949362147584,-11.105773342675967,0.4733259133374153,4,0.33500099182128906,-0.6049995422363281,-2.3524999618530273,-3.2099990844726562,-5.170001983642578,4,-0.10342815265892336,-1.6825410761699178,52.02999877929688,-1.0599975585937642,51.08000183105469,1.5263153667928862,51.5,-0.10342815265892336
3623,2006-05-01,50.6500015258789,51.709999084472656,50.27999877929688,51.459999084472656,11135400.0,-0.013439786222404382,1.1832106415692012,0.9310328195909142,44.61181098881666,52.84578675454792,1.1291385201763262,0.9340453757297382,-1.1765279070458874,-3.2067040984677746,31.73391130719437,1.4300003051757741,0.553555756192381,-0.9239984512329187,-1.8622240269511465,0.014227124485309162,-1.3931112390920362,-0.4548856633738012,1.809997558593757,16.972600678245485,-26.75918437814174,0.46911278785911525,5,0.7799987792968821,0.08499908447266336,-1.4275007247924734,-2.5200004577636648,-5.170001983642571,0,-0.11707798867776775,-1.0219827206760819,51.34000015258789,-1.6825410761699178,52.02999877929688,-1.0599975585937642,51.08000183105469,-0.11707798867776775
3624,2006-05-02,51.06000137329102,51.36000061035156,50.38999938964844,50.70000076293945,8765700.0,0.008094764759338346,1.0208378036859547,-0.4444465375631124,48.13560169502123,50.8208204428452,0.6337167728724822,0.5424038926135992,-1.530584236884927,-3.552509063608362,30.27187349339483,0.970001220703125,0.43925590586972163,-0.5079986572265582,-1.4582903778645644,0.4422930634114479,-0.9831445175455613,-0.03285279690755516,1.3563977050781162,35.779930495525726,-9.219083466608964,0.47514586031900397,5,0.3249988555908132,-0.18500137329102273,-1.8250007629394602,-2.9300003051757884,-6.61000061035157,1,-0.11457113457655421,1.1832106415692012,50.6500015258789,-1.0219827206760819,51.34000015258789,-1.6825410761699178,52.02999877929688,-0.11457113457655421
3625,2006-05-03,51.75,52.2400016784668,51.04999923706055,52.2400016784668,17971900.0,0.01351348625442661,3.8571361842258916,-1.3611134658584905,54.27631496392342,50.37469155587789,-0.19428897900076691,-0.1605519488788758,-2.111302027100507,-4.177800212436253,28.901632089904165,1.19000244140625,0.4264591515090288,0.18500003814697408,-0.7624494482149018,1.13244952450885,-0.28872470503396386,0.658724781327912,0.6236710723876939,67.43123921648218,16.512089348241105,0.47372474318093777,5,-0.36499977111816406,-0.875,-2.292499542236328,-3.6199989318847656,-8.310001373291023,2,-0.09082127078143876,1.0208378036859547,51.06000137329102,1.1832106415692012,50.6500015258789,-1.0219827206760819,51.34000015258789,-0.09082127078143876
3626,2006-05-04,52.34000015258789,53.0099983215332,51.95000076293945,52.02000045776367,15770100.0,0.011400969132133065,-3.6086942099414525,-0.6530583646682393,54.6739217870053,50.192830707347,-0.7888627705477589,-0.7354926778877484,-2.609992214399739,-4.686391079833747,27.69349045268299,1.2599983215332031,0.26660680887339794,0.7415000915527372,-0.2669946755946313,1.7499948587001057,0.23725270797905296,1.2457474751264215,-2.0600013732910085,75.45793841428731,21.75297557174217,0.5042473835736826,5,-0.6950016021728516,-1.0750007629394531,-2.8824996948242188,-4.209999084472656,-11.150001525878913,3,-0.10202522233511802,3.8571361842258916,51.75,1.0208378036859547,51.06000137329102,1.1832106415692012,50.6500015258789,-0.10202522233511802
3627,2006-05-05,52.56000137329102,53.0,52.31000137329102,52.709999084472656,9867200.0,0.00420330951589154,-1.1230801734813296,-0.4687432944710457,58.5937633046209,50.19336571217996,-0.9224514232560139,-0.9407177501611486,-2.706842238983093,-4.826709378332254,26.295697535141134,0.6899986267089773,0.12362202041914117,0.9215011596679759,-0.17369849953017535,2.016700818866127,0.3739013300688967,1.469100989267055,-2.225402603149412,83.5165925385629,25.351789103844027,0.5475998295990768,5,-0.9150028228759837,-0.9150028228759837,-3.1225013732910227,-4.430000305175788,-10.720001220703132,4,-0.13089803821069523,-3.6086942099414525,52.34000015258789,3.8571361842258916,51.75,1.0208378036859547,51.06000137329102,-0.13089803821069523
3628,2006-05-08,52.65999984741211,52.75,52.11999893188477,52.36000061035156,8924900.0,0.0019025584381340277,1.625006953881826,-2.0000254317032558,53.913054191977515,50.8855830247636,-1.0795385418493382,-1.038847282817727,-2.6883702204685846,-4.857609848777713,24.4230704020217,0.6300010681152273,0.0762328205947469,0.986499595642087,-0.19342420373779845,2.1664233950219725,0.39653769595214783,1.5764614953320262,-2.2718930862426703,86.64127416764582,29.374288176115137,0.5899618996899412,5,-1.0150012969970703,-1.0150012969970703,-2.917499542236328,-4.244998931884766,-9.40999984741211,0,-0.12324348076855796,-1.1230801734813296,52.56000137329102,-3.6086942099414525,52.34000015258789,3.8571361842258916,51.75,-0.12324348076855796
3629,2006-05-09,52.7400016784668,52.9900016784668,52.599998474121094,52.77999877929688,7634900.0,0.001519214418657544,-1.437493294551003,-0.13332400849410453,51.566592182053874,51.52991574479559,-1.0785718659090193,-1.083015762573396,-2.6839253092578303,-4.877565938268148,23.653455457448125,0.3900032043457031,0.07940293580932689,1.0085014343261705,-0.26259002992182445,2.2795928985741654,0.37295570220217655,1.6440471664501644,-2.2994570860900794,86.22465463349695,32.44608218779957,0.6355457321239963,5,-1.0950031280517578,-1.0950031280517578,-2.9975013732910156,-4.325000762939453,-7.850002288818359,1,-0.13765646388279607,1.625006953881826,52.65999984741211,-1.1230801734813296,52.56000137329102,-3.6086942099414525,52.34000015258789,-0.13765646388279607
3630,2006-05-10,51.65999984741211,52.68000030517578,51.41999816894531,52.47000122070313,10550300.0,-0.020477849766463718,1.0487847238375247,20.25150214591933,48.88613592607037,51.214581628699335,0.10320820151753196,0.019237270649881566,-1.491922260846522,-3.7494161056382183,22.454218012058913,1.3200035095214844,-0.03471808581691249,-0.0850004196166978,-1.3465194401089917,1.1765186008755961,-0.7157599298628483,0.5457590906294527,-1.1680661804522643,15.094443738019091,-36.082921208960116,0.6307595102461486,5,-0.015001296997070312,-0.015001296997070312,-1.864999771118164,-3.2449989318847656,-7.709999084472656,2,-0.1395663783540224,-1.437493294551003,52.7400016784668,1.625006953881826,52.65999984741211,-1.1230801734813296,52.56000137329102,-0.1395663783540224
3631,2006-05-11,49.4000015258789,51.7400016784668,48.81999969482422,51.52999877929688,20572400.0,-0.04374754797151681,1.2901948933980385,2.629621780471603,39.939335077269874,50.51072556852879,2.1801776117653446,2.272074844739116,0.828078165647625,-1.446098885731402,21.668006443821202,2.920001983642578,-0.06199813584024838,-2.2664987564087014,-3.8779344848430526,-0.6550630279743501,-3.0722166206258805,-1.4607808921915222,3.609996795654304,13.875640878219736,-37.240674349008195,0.8057178642171757,5,1.5149974822998118,1.5149974822998118,0.4999980926513743,-0.8800010681152273,-6.010002136230462,3,-0.12064782824040376,1.0487847238375247,51.65999984741211,-1.437493294551003,52.7400016784668,1.625006953881826,52.65999984741211,-0.12064782824040376
3632,2006-05-12,48.9900016784668,49.63000106811523,48.54999923706055,49.34000015258789,15023700.0,-0.008299591796516848,1.322583820766733,0.16431874433615118,32.374864413596484,49.151064837948766,2.4828751091507897,2.6203102536836127,1.3010004832334232,-0.9821104249357973,20.786552799304374,1.0800018310546804,-0.054285975940779,-2.5519987106323256,-4.560051029084299,-0.5439463921803522,-3.5560248698583123,-1.547972551406339,3.936196670532226,9.9099594473847,-35.609390422995425,1.0040261592259867,5,1.7899971008300781,1.7899971008300781,0.9099979400634766,-0.470001220703125,-5.0800018310546875,4,-0.15921622340311647,1.2901948933980385,49.4000015258789,1.0487847238375247,51.65999984741211,-1.437493294551003,52.7400016784668,-0.15921622340311647
3633,2006-05-15,48.63000106811523,48.81000137329102,47.36000061035156,48.56000137329102,18531500.0,-0.007348450663756667,5.744184808644086,-0.1999999999999594,33.966474113103544,47.576717328846804,2.8230827771966247,2.9429648487933378,1.7274852590567633,-0.5495478426216991,20.58052763665046,1.6300010681152344,-0.1889199165930151,-2.792499351501469,-5.17996456988741,-0.40503413311552805,-3.9862319606944396,-1.5987667423084986,4.121149316406253,22.55773031653838,-23.24882434657633,1.1937326091929696,5,1.5549983978271555,1.5549983978271555,1.4324989318847727,-0.09499931335448508,-4.430000305175774,0,-0.13962576118426762,1.322583820766733,48.9900016784668,1.2901948933980385,49.4000015258789,1.0487847238375247,51.65999984741211,-0.13962576118426762
3634,2006-05-16,48.18999862670898,49.5,47.9900016784668,48.75,14159100.0,-0.009047962815997956,-2.145845337105664,-8.000054495914533,33.890724414197166,45.31165171221055,3.1437625123322235,3.2470095647892165,2.242802528144537,-0.04519224236661756,19.647243193405174,1.5099983215332031,-0.2404258925156313,-3.0405017852783303,-5.80941518904131,-0.27158838151535036,-4.42495848715982,-1.6560450833968403,4.237682771362309,15.60146736784426,-32.74830567729895,1.384456701881489,5,1.9950008392334055,1.9950008392334055,2.1175003051757884,0.5900020599365305,-6.80999755859375,1,-0.10251086880029536,5.744184808644086,48.63000106811523,1.322583820766733,48.9900016784668,1.2901948933980385,49.4000015258789,-0.10251086880029536
3635,2006-05-17,46.9000015258789,47.81000137329102,46.2400016784668,46.33000183105469,22356000.0,-0.026768979821367056,-3.186665852864602,-1.01785410181127,22.448987117710686,41.73110341562227,4.105136873973244,4.3173084615491675,3.574689929585496,1.3039067635894597,18.910514195855058,1.9499969482421804,-0.26084812330105933,-4.050498962402351,-7.358902268862131,-0.7420956559425704,-5.704700615632241,-2.3962973091724606,5.2236190249292065,11.999997225674587,-31.82791724511461,1.6542016532298895,5,2.7199993133544993,2.724998474121101,3.4949979782104563,1.8799991607666087,-7.400001525878899,2,-0.04285718701141972,-2.145845337105664,48.18999862670898,5.744184808644086,48.63000106811523,1.322583820766733,48.9900016784668,-0.04285718701141972
3636,2006-05-18,46.349998474121094,47.70000076293945,46.27999877929688,47.25,15346900.0,-0.011727143579181365,-1.7307706415288355,-1.5789508907657703,22.791708838406265,37.75309736382064,4.15281577348788,4.674594773871668,4.107218616486335,1.9040266708295093,19.13889058007282,1.420001983642571,-0.3742506091155704,-4.326001930236814,-8.188307821511557,-0.4636960389620697,-6.2571548758741855,-2.3948489845994416,5.302932566899706,3.2447438188389883,-40.20288481125651,1.9311529456373708,5,3.265003204345703,3.2750015258789062,4.357501029968262,2.430002212524414,-6.259998321533203,3,-0.0517798875985217,-3.186665852864602,46.9000015258789,-2.145845337105664,48.18999862670898,5.744184808644086,48.63000106811523,-0.0517798875985217
3637,2006-05-19,47.06999969482422,47.70000076293945,46.0,46.29999923706055,22835700.0,0.01553400743055322,-1.4817548734883903,-0.855554613656593,30.543477990451706,35.15647778587333,2.8744391504229583,3.809680075714226,3.423849461477424,1.2388378737976495,19.838648135614783,1.7000007629394531,-0.6115872213798852,-3.390000724792479,-7.555473061374229,0.7754716117892713,-5.472736893083351,-1.3072645565016074,4.149896997192258,30.571419852120535,-15.554878715437681,2.0827361682908747,5,2.4250011444091797,2.434999465942383,3.6525001525878906,1.710000991821289,-8.380001068115241,4,-0.07818143890025198,-1.7307706415288355,46.349998474121094,-3.186665852864602,46.9000015258789,-2.145845337105664,48.18999862670898,-0.07818143890025198
3638,2006-05-22,46.63000106811523,47.18000030517578,46.099998474121094,46.45000076293945,14452700.0,-0.009347750787374043,-1.4545359966708282,0.23376649112463221,26.002173922028035,32.31598686809268,2.6475484416796746,4.008641915917288,3.899346348154367,1.7436221817212711,20.199131792937393,1.0800018310546875,-0.9395249886704633,-3.546499443054209,-7.949700776293653,0.856701890185235,-5.748100109673935,-1.3448987764344835,4.067905954699604,18.000030517577922,-28.219083960994393,2.201600666619723,5,2.7099990844726634,2.8749980926513743,4.212498664855964,2.1499996185302805,-7.159999847412095,0,-0.05833157105722231,-1.4817548734883903,47.06999969482422,-1.7307706415288355,46.349998474121094,-3.186665852864602,46.9000015258789,-0.05833157105722231
3639,2006-05-23,45.38000106811523,47.16999816894531,45.38000106811523,46.88999938964844,16391300.0,-0.0268067761391223,-1.370859722562557,-8.388865341415197,17.46682403421768,28.82495221344238,3.0661819378855384,5.034773957243097,5.164281462216515,3.0516371853506072,20.70171498244794,1.7899971008300852,-1.3982694888337122,-4.490499496459968,-9.33494071835586,0.3539417254359236,-6.912720107407914,-2.068278885512022,4.848115252418118,0.0,-41.73749927351791,2.4222206109479445,5,3.1800003051757884,3.8149986267089915,5.392498970031745,3.3999996185302805,-4.8400001525878835,1,-0.026002650449580167,-1.4545359966708282,46.63000106811523,-1.4817548734883903,47.06999969482422,-1.7307706415288355,46.349998474121094,-0.026002650449580167
3640,2006-05-24,45.59000015258789,45.88000106811523,44.099998474121094,45.11999893188477,23278700.0,0.004627568962756401,2.3904712772296257,-0.31125943254419763,14.133914064349625,25.9576832120068,2.12843204253425,4.629759400424845,4.938438161755776,2.9032196148191005,22.023445241227485,1.7800025939941335,-1.8527877203896637,-4.006000328063962,-9.173279681759318,1.1612790256313943,-6.589640004911644,-1.4223606512162803,4.0563423376552805,41.38890919860679,3.7550189530302234,2.5836396768476786,5,1.2749996185302734,2.964998245239258,5.30000114440918,3.1950016021728516,-5.520000457763672,2,-0.09234479206804047,-1.370859722562557,45.38000106811523,-1.4545359966708282,46.63000106811523,-1.4817548734883903,47.06999969482422,-0.09234479206804047
3641,2006-05-25,46.06000137329102,46.4000015258789,45.4000015258789,46.0,13203300.0,0.010309305091688037,1.7026965724507832,0.12766216479451092,16.356120414862033,24.177822767702967,1.2681915075976633,3.888957550023548,4.439674226814404,2.5055030037131374,22.63148733009074,1.0,-2.3306765850658877,-3.2374992370605398,-8.501589784472358,2.0265913103512787,-5.8695445107664455,-0.6054539633546341,2.80985295469506,54.44449036206772,21.6802736353146,2.6320452737059084,5,0.7399978637695241,2.4949970245361257,4.88749980926513,2.7700004577636648,-6.6000022888183665,3,-0.14242295218634093,2.3904712772296257,45.59000015258789,-1.370859722562557,45.38000106811523,-1.4545359966708282,46.63000106811523,-0.14242295218634093
3642,2006-05-26,46.02999877929688,46.43000030517578,45.599998474121094,46.22999954223633,9158300.0,-0.0006513806578289927,1.7666622162035006,-3.333269756500218,15.432764921361326,22.118521746398276,0.9321920422451697,3.6899360373543146,4.438038252386924,2.593659843729448,23.26124043586873,0.8300018310546875,-2.75363289623548,-3.0020017623901296,-8.367006147351454,2.3630026225711944,-5.684503954870792,-0.3194995699094676,2.172075729148105,62.66231031800707,35.196595458176404,2.682502192480664,5,0.7700004577636648,2.5249996185302663,5.14000225067138,2.8000030517578054,-7.86000061035157,4,-0.1290462477565968,1.7026965724507832,46.06000137329102,2.3904712772296257,45.59000015258789,-1.370859722562557,45.38000106811523,-0.1290462477565968
3643,2006-05-30,44.72000122070313,45.9000015258789,44.72000122070313,45.61000061035156,14906500.0,-0.028459647910808794,-1.6516878975431721,4.449979972915875,12.939011753988169,19.79055367304172,1.8206944982213713,4.777857447696199,5.671508459551369,3.9319514422948956,25.463163745598617,1.30999755859375,-2.9653886773269633,-4.015499305725093,-9.652551689989295,1.6215530785391081,-6.834025497857191,-1.1969731135929962,2.9077826429365103,20.19553121217943,0.15571736219166965,2.8185261921321008,5,1.2349987030029226,3.8349971771240163,6.44999980926513,4.110000610351555,-6.25,1,-0.13483905253568207,1.7666622162035006,46.02999877929688,1.7026965724507832,46.06000137329102,2.3904712772296257,45.59000015258789,-0.13483905253568207
3644,2006-05-31,45.209999084472656,45.459999084472656,44.459999084472656,44.72999954223633,13529800.0,0.010957018121517503,1.0408172798081752,-0.539325698218668,18.475068174199336,19.349007123762686,0.9650110190254395,4.033943103841516,5.1239286483235205,3.476896971062885,27.821920338624135,1.0,-3.0790886256069285,-3.23300132751465,-8.968439417700147,2.502436762670847,-6.100720372607398,-0.3652822824219015,1.923894824634388,47.63947373591183,25.859831421651606,2.8677190450927488,5,0.6900005340576172,3.344999313354492,5.9600019454956055,3.8200016021728516,-7.209999084472656,2,-0.1269630165894191,-1.6516878975431721,44.72000122070313,1.7666622162035006,46.02999877929688,1.7026965724507832,46.06000137329102,-0.1269630165894191
3645,2006-06-01,47.04999923706055,47.04999923706055,44.790000915527344,45.20000076293945,15979600.0,0.04069896460625766,1.443243443870292,3.8541671633725136,38.02241610680844,21.04130793136293,-0.9515388558545084,1.9223359518202585,3.269751638335329,1.6485650802424843,28.829194284881467,2.259998321533203,-3.168597724311688,-1.158001136779788,-6.704970789326758,4.388968515767182,-3.9314859630532695,1.6154836894936935,-2.950000762939453,100.0,74.03065320323552,2.7734848262734846,6,-1.1499996185302734,1.5049991607666016,4.120001792907715,1.980001449584961,-9.25,3,-0.13836340971511385,1.0408172798081752,45.209999084472656,-1.6516878975431721,44.72000122070313,1.7666622162035006,46.02999877929688,-0.13836340971511385
3646,2006-06-02,47.0,47.77000045776367,46.459999084472656,47.599998474121094,11744300.0,-0.0010626830578386315,1.7872297253425102,-0.32432376702696686,39.47089144018334,22.033242759110887,-0.8936135716764753,1.6356227031436035,3.299542663947115,1.7067072078308598,28.996468156881207,1.3100013732910156,-3.2405569867515283,-0.9410003662109361,-6.1545900215951335,4.272589289173261,-3.5477951939030348,1.6657944614811626,-2.841001510620117,76.73715594268506,46.72315404849826,2.606794827692099,6,-1.0650005340576172,1.5549983978271484,4.170001029968262,2.030000686645508,-8.130001068115227,4,-0.14744681500374002,1.443243443870292,47.04999923706055,1.0408172798081752,45.209999084472656,-1.6516878975431721,44.72000122070313,-0.14744681500374002
3647,2006-06-05,45.68000030517578,46.97000122070313,45.65999984741211,46.66999816894531,11276000.0,-0.028085099889876952,-1.5436950016295952,1.6500006357844945,35.8309279242074,23.125326537130814,0.23297982563376962,2.5442048514673132,4.589059373555287,3.0302904639151933,29.324416141111055,1.3400001525878906,-3.116805456042165,-1.9170000076293974,-6.740679241917704,2.906679226658909,-4.3288396247735506,0.4948396095147558,-1.3765617370605483,36.858027629460516,5.657099189526292,2.411839617144155,6,0.25499916076660156,2.874998092651367,5.4900007247924805,3.3500003814697266,-8.130001068115234,0,-0.13616464928084437,1.7872297253425102,47.0,1.443243443870292,47.04999923706055,1.0408172798081752,45.209999084472656,-0.13616464928084437
3648,2006-06-06,46.16999816894531,46.47000122070313,45.5099983215332,45.68000030517578,13510800.0,0.010726748259544339,-1.313254894751373,-0.49494840514484323,40.34416170530908,25.66725294502986,-0.36781073279139775,1.6264516183368158,4.081058679509965,2.5240885341520567,29.960618670910637,0.960002899169929,-2.946728474063214,-1.1025020599365263,-5.328207885240104,3.1232037653670517,-3.2153549725883153,1.0103508527152627,-1.7278971252441409,51.66158232654947,17.723730435508863,2.1128529126517877,6,-0.2349987030029297,2.385000228881836,5.035002708435059,3.1650028228759766,-9.609996795654297,1,-0.17327269476438767,-1.5436950016295952,45.68000030517578,1.7872297253425102,47.0,1.443243443870292,47.04999923706055,-0.17327269476438767
3649,2006-06-07,45.47999954223633,46.72999954223633,45.34000015258789,46.36000061035156,12261300.0,-0.014944740179199112,-1.3965509870530473,-1.7959283768003114,42.79917624177919,28.85228207585537,0.3775699057329902,1.8389452654897411,4.733059780982799,3.1905128377093135,30.331147775161817,1.3899993896484375,-2.935980715158969,-1.4295005798339844,-4.8478075242308165,1.9888063645628478,-3.1386540520324004,0.2796528923644317,-0.9047825219726562,23.154319889296957,-12.99843447369878,1.709153472198417,6,0.6350002288818359,3.0749988555908203,5.602500915527344,4.100002288818359,-9.110000610351555,2,-0.15413364978210164,-1.313254894751373,46.16999816894531,-1.5436950016295952,45.68000030517578,1.7872297253425102,47.0,-0.15413364978210164
3650,2006-06-08,44.45000076293945,45.11000061035156,42.2400016784668,44.810001373291016,27982300.0,-0.022647290889709404,4.979170143607594,0.40909110613081795,40.81238353451512,31.56964464470571,1.373267693158823,2.4254475183254414,5.723592155774028,4.196456753301355,32.70371136840065,3.2399978637695312,-2.87175270417341,-2.098999404907225,-4.866692396560403,0.6686935867459525,-3.482845900733814,-0.7151529090806363,3.3199996948242188,39.96382590076542,-0.33704746279799025,1.3838464958265873,6,0.5550003051757812,3.174999237060547,6.679999351501465,5.130001068115234,-7.8899993896484375,3,-0.14510687631567365,-1.3965509870530473,45.47999954223633,-1.313254894751373,46.16999816894531,-1.5436950016295952,45.68000030517578,-0.14510687631567365
3651,2006-06-09,43.43999862670898,45.41999816894531,43.040000915527344,45.0,17768100.0,-0.022722207399208272,-1.016949563491358,4.333329801212244,32.92566646893388,33.51330037221378,2.204349682618293,3.1263361857813337,6.6377342702956454,5.184589627594399,33.74359825419189,2.3799972534179688,-2.617743437268871,-2.8110013961792077,-5.5696124680435375,-0.052390324314878,-4.190306932111369,-1.4316958602470464,4.21940185546876,25.369916794427933,-15.494045211042053,1.3793055359321644,6,1.565002441406257,4.185001373291023,7.690001487731941,6.14000320434571,-6.039997100830071,4,-0.1298342441977125,4.979170143607594,44.45000076293945,-1.3965509870530473,45.47999954223633,-1.313254894751373,46.16999816894531,-0.1298342441977125
3652,2006-06-12,41.18999862670898,43.5,41.04999923706055,43.27000045776367,23465800.0,-0.051795581747937525,-1.0762712960268968,1.3333333333333317,28.135029300199037,35.20174676623721,4.129898280953668,5.019363087105937,8.759561784818501,7.405322532327304,34.90893109465557,2.450000762939453,-2.4075807797525286,-4.671001243591313,-7.954670377193132,-1.3873321099894937,-6.312835810392222,-3.0291666767904033,6.361013879394541,2.4647778543402348,-39.58561597332375,1.6418345668009087,6,3.220001220703132,5.835000991821296,10.265000343322761,8.605001449584968,-4.459999084472649,0,-0.05632434503942518,-1.016949563491358,43.43999862670898,4.979170143607594,44.45000076293945,-1.3965509870530473,45.47999954223633,-0.05632434503942518
3653,2006-06-13,41.84000015258789,42.91999816894531,41.56999969482422,42.709999084472656,37462700.0,0.015780566825691178,1.0930255940147562,0.4182683490444911,35.050667185603174,37.04347998972652,3.384301926926156,4.04181559540072,7.99403524118506,6.714846765425037,35.4342624272534,1.7299995422363352,-2.236599850134965,-3.681499671936038,-7.158118102319968,-0.2048812415521084,-5.419808887127999,-1.9431904567440768,5.450971822753907,13.908466075388622,-32.0787795549902,1.7383092151919641,6,2.5699996948242188,5.180000305175781,9.804998397827148,7.954999923706055,-5.990001678466797,1,-0.10253348231075465,-1.0762712960268968,41.18999862670898,-1.016949563491358,43.43999862670898,4.979170143607594,44.45000076293945,-0.10253348231075465
3654,2006-06-14,43.25,43.29999923706055,41.91999816894531,42.209999084472656,20368000.0,0.033699805025571905,1.4210558016891757,-1.1954048188016575,41.02760478206344,37.37738984253263,1.8629468472199378,2.363948524129974,6.464137216639898,5.299464664524798,36.568132432601985,1.4599990844726562,-2.025705063784372,-2.0244998931884766,-5.403422359200086,1.3544225728231325,-3.7139611261942775,-0.3350386601826756,3.791333065810548,50.34327919138873,3.6184593931138807,1.689461233005803,6,1.1599998474121094,3.770000457763672,8.394998550415039,6.545000076293945,-8.810001373291016,2,-0.1546820491724621,1.0930255940147562,41.84000015258789,-1.0762712960268968,41.18999862670898,-1.016949563491358,43.43999862670898,-0.1546820491724621
3655,2006-06-15,44.88999938964844,45.0,43.45000076293945,43.650001525878906,19466200.0,0.03791906103233389,1.1232879575679984,1.1923045886366137,45.88317250839916,38.08986551677883,-0.12926358835369456,0.5962119866426292,4.700514620644597,3.664203596699892,36.38067413181062,1.75,-1.5825732949415823,-0.2840003967285156,-3.577850664910798,3.009849871453767,-1.930925530819657,1.3629247373626256,1.9116803230121135,87.87187851626571,40.383464928603935,1.6469251340911406,6,-0.8799991607666016,1.9750003814697266,6.754999160766602,4.905000686645508,-9.509998321533203,3,-0.1897972950235407,1.4210558016891757,43.25,1.0930255940147562,41.84000015258789,-1.0762712960268968,41.18999862670898,-0.1897972950235407
3656,2006-06-16,43.95000076293945,45.0,43.02000045776367,44.7400016784668,27558500.0,-0.0209400454330535,2.0229056981782603,-0.6370986100941985,43.121695724736114,38.899950827948686,0.37168073332065177,1.4199936158153434,5.507931744379185,4.585160358059426,36.24722680588674,1.9799995422363281,-1.2821379869289302,-1.103999137878418,-4.392322556273548,2.1843242805167122,-2.7481608470759866,0.5401625713191507,2.621611730697097,73.41774596825206,26.698326028325965,1.6441617091975664,6,-0.060001373291015625,2.4449996948242188,7.694997787475586,5.94999885559082,-9.670001983642578,4,-0.16814560321646244,1.1232879575679984,44.88999938964844,1.4210558016891757,43.25,1.0930255940147562,41.84000015258789,-0.16814560321646244
3657,2006-06-19,43.38999938964844,44.38999938964844,43.040000915527344,44.310001373291016,14534400.0,-0.01274178301637785,1.5000017660667926,1.1645581233642694,45.37229546632232,39.45863235695016,0.6399859342565577,1.7815012790873368,5.923209388609308,5.130494037321036,35.971085066978084,1.3499984741210938,-1.394454428887606,-1.4800004959106445,-4.7045644146370265,1.7445634228157374,-3.092282455273832,0.13228146345254288,2.96074857372507,53.06121087155259,2.863320002935154,1.6122819593631894,6,0.5,1.9500007629394531,7.524999618530273,6.510000228881836,-8.40999984741211,0,-0.13805019469990054,2.0229056981782603,43.95000076293945,1.1232879575679984,44.88999938964844,1.4210558016891757,43.25,-0.13805019469990054
3658,2006-06-20,43.90999984741211,44.400001525878906,43.099998474121094,43.63000106811523,13471500.0,0.011984338904778236,1.0634934090620098,-0.3043458430255537,45.48611304274343,39.75718089039063,-0.2618443561267654,1.1038730848685105,5.255096153938005,4.599978154629838,35.677223319001854,1.3000030517578125,-1.537045432157882,-0.8239999771118178,-3.964354794204752,2.3163548399811162,-2.3941773856582884,0.7461774314346528,2.2287181669088767,64.61040569529008,13.506894659259501,1.5701774085464673,6,-0.6750011444091797,1.364999771118164,6.869998931884766,5.989999771118164,-9.389999389648438,1,-0.1635162908250145,1.5000017660667926,43.38999938964844,2.0229056981782603,43.95000076293945,1.1232879575679984,44.88999938964844,-0.1635162908250145
3659,2006-06-21,44.20000076293945,45.0,43.810001373291016,44.040000915527344,15806700.0,0.00660443900102714,-2.8387118606525603,0.5714305177111572,38.91051045702158,39.545861659558014,-0.8409413411013205,0.7598971476801637,4.82954885434458,4.292738476035758,34.8477529303773,1.1899986267089844,-1.5321213778238842,-0.474999046325685,-3.608582908360546,2.658584815709176,-2.041790977343119,1.091792884691749,1.7351685002911168,59.59598878709939,14.071240109781073,1.5667919310174314,6,-0.9650020599365234,1.0749988555908203,5.98499870300293,5.854997634887695,-8.40999984741211,2,-0.18891407567168228,1.0634934090620098,43.90999984741211,1.5000017660667926,43.38999938964844,2.0229056981782603,43.95000076293945,-0.18891407567168228
3660,2006-06-22,41.38000106811523,43.900001525878906,41.22000122070313,43.86999893188477,34940400.0,-0.06380089697167435,1.1019585081110783,-15.56250149011763,32.01024546674974,39.44414821487089,1.6738004249274354,3.4238659861193597,7.4845641331732224,7.070144316196327,33.82055753398031,2.979999542236321,-1.7093441928544024,-3.084498786926275,-6.511189337305034,0.34219176345248314,-4.797844062115651,-1.3711535117368996,4.359761394068542,4.232801563016837,-35.801154169988195,1.713345275189379,6,1.6449985504150462,3.049999237060554,8.804998397827156,8.674997329711921,-6.120002746582024,3,-0.1677139261060523,-2.8387118606525603,44.20000076293945,1.0634934090620098,43.90999984741211,1.5000017660667926,43.38999938964844,-0.1677139261060523
3661,2006-06-23,39.5,40.31999969482422,38.77000045776367,40.209999084472656,52917600.0,-0.04543260076336331,2.3333305987842197,0.28514043919612303,30.902347995633633,39.75162806991918,3.281190295038762,5.04591633059691,9.187873255202476,8.905926964392158,33.56674054260294,2.6100006103515554,-1.9487108941476379,-4.636499786376952,-8.629241659836161,-0.6437579129177422,-6.6328707231065565,-2.640128849647347,6.05217193317884,11.717489500397084,-27.5318805689152,1.9963709367296045,6,2.385000228881836,3.770000457763672,10.1225004196167,10.125,-5.020000457763672,4,-0.10430377042746242,1.1019585081110783,41.38000106811523,-2.8387118606525603,44.20000076293945,1.0634934090620098,43.90999984741211,-0.10430377042746242
3662,2006-06-26,40.09000015258789,40.65999984741211,39.70000076293945,40.0,16723400.0,0.014936712723744083,-1.7826115801170948,-0.1267609417478858,31.326790394368885,39.33786398200425,2.814746932417542,4.203610642179797,8.407952719033439,8.275169294827606,33.243648262380944,1.1599998474121094,-2.0953378809709875,-3.749499702453612,-8.023018727902652,0.5240193229954286,-5.886259215178136,-1.612740189729088,5.055241492066038,21.187797621416678,-15.810263763309287,2.136759512724522,6,1.7950000762939453,3.1800003051757812,9.530000686645508,9.53499984741211,-5.720001220703118,0,-0.14492395488095222,2.3333305987842197,39.5,1.1019585081110783,41.38000106811523,-2.8387118606525603,44.20000076293945,-0.14492395488095222
3663,2006-06-27,38.68999862670898,40.38000106811523,38.540000915527344,39.900001525878906,16616900.0,-0.03492146471814217,-1.4370890038071131,-13.444453863434148,30.01766121188335,38.11453691865091,4.158211181496789,5.405857873381464,9.612679388583828,9.64262407876906,32.63474440294815,1.8400001525878835,-2.112410792702505,-4.848001098632821,-9.674967385097013,-0.021034812168629458,-7.26148424186492,-2.4345179554007217,6.072728546731533,2.321946322595774,-34.9224829174463,2.4134831432320976,6,3.0800018310546946,4.4650020599365305,10.810001373291023,10.815000534057624,-3.829998016357422,1,-0.09589039069935545,-1.7826115801170948,40.09000015258789,2.3333305987842197,39.5,1.1019585081110783,41.38000106811523,-0.09589039069935545
3664,2006-06-28,39.47000122070313,39.52999877929688,38.56999969482422,38.97000122070313,13703600.0,0.02016031588731293,2.096795629060862,-0.41322215041220456,35.125457666568806,36.91923526955865,3.1129923406410995,4.39933652026113,8.609879245832353,8.847053705713378,31.884520145554973,0.9599990844726634,-1.8314106955788318,-3.780998611450187,-8.865107351304502,1.3031101284041284,-6.323052981377344,-1.2389442415230292,4.794907852104323,17.350749986477886,-18.742116177377362,2.5420543699271585,6,2.2999992370605398,3.6849994659423757,9.952498435974114,10.03499794006347,-4.1599998474121165,2,-0.12541172054342486,-1.4370890038071131,38.68999862670898,-1.7826115801170948,40.09000015258789,2.3333305987842197,39.5,-0.12541172054342486
3665,2006-06-29,40.540000915527344,40.77999877929688,38.93999862670898,39.97999954223633,20038800.0,0.027109188288116037,2.5384716959677593,1.1200027465820312,41.369057958624666,36.7244977399907,1.5210044884561569,2.9688310363325527,7.309770027104442,7.769945277358552,32.373129926501555,1.8400001525879048,-1.6813638313732469,-2.3854990005493164,-7.275378618350572,2.5043806172519396,-4.830438809449944,0.0594408083513116,3.2669155046976996,89.28579943528774,49.69523778764209,2.444939808900629,6,1.2299995422363281,2.614999771118164,8.337499618530273,8.654998779296875,-5.940002441406257,3,-0.11716822626367251,2.096795629060862,39.47000122070313,-1.4370890038071131,38.68999862670898,-1.7826115801170948,40.09000015258789,-0.11716822626367251
3666,2006-06-30,40.06999969482422,40.91999816894531,39.90999984741211,40.7400016784668,12742100.0,-0.011593517762430783,-1.0403971902297677,-1.1964291796377409,46.27164337933235,36.824425285880714,1.5452472130174613,3.049377286796151,7.560732931758423,8.233226003020903,33.477255726731336,1.0099983215332031,-1.7262208792443445,-2.509000205993651,-7.159477670603046,2.141477258615744,-4.834238938298348,-0.18376147368895346,3.3155634850250095,64.28573718308324,19.172874950111087,2.325238732304699,6,1.7000007629394531,3.085000991821289,7.6399993896484375,8.48499870300293,-6.209999084472663,4,-0.12003996530881722,2.5384716959677593,40.540000915527344,2.096795629060862,39.47000122070313,-1.4370890038071131,38.68999862670898,-0.12003996530881722
3667,2006-07-03,39.459999084472656,39.72000122070313,39.150001525878906,39.47000122070313,7048400.0,-0.015223374469612416,1.2352835579756414,0.014928517339751092,42.0560750043482,36.44330994828124,1.7200315122561847,3.3407820370785686,7.954597959182706,8.813091475531756,34.30154104941144,0.9199981689453125,-2.006322481953191,-2.8080007553100614,-7.417042439177862,1.8010409285577396,-5.112521597243962,-0.5034799133761609,3.5379191142308244,38.6554298591766,-9.974776215201743,2.3045208419338996,7,2.3100013732910156,3.6950016021728516,8.217499732971191,9.094999313354492,-5.930000305175781,0,-0.12620374196095552,-1.0403971902297677,40.06999969482422,2.5384716959677593,40.540000915527344,2.096795629060862,39.47000122070313,-0.12620374196095552
3668,2006-07-05,38.16999816894531,39.40999984741211,37.91999816894531,39.38000106811523,18874200.0,-0.03269135695532632,1.3464584904016845,120.97444698694615,32.9071365604388,35.77626840421649,2.358174419106085,4.216916490968728,8.979680617645158,10.078083435347608,35.23321059592269,1.5400009155273438,-2.226200776093492,-3.6980016708373995,-8.269619756848805,0.8736164151740056,-5.9838107138430985,-1.4121926278317005,4.47128664710408,8.333333333333332,-38.42450959942428,2.2858090430057016,7,2.740001678466797,4.67500114440918,9.507500648498535,10.385000228881836,-4.269996643066406,2,-0.09955460883810519,1.2352835579756414,39.459999084472656,-1.0403971902297677,40.06999969482422,2.5384716959677593,40.540000915527344,-0.09955460883810519
3669,2006-07-06,38.47000122070313,38.63999938964844,37.90999984741211,38.18000030517578,13692200.0,0.00785965591169191,1.3174689676052074,-0.23966960387144284,26.257424122295987,35.13706603261052,1.2962038133124807,3.546653537522211,8.438573642202343,9.746578460769875,36.451098982704316,0.7299995422363281,-2.476285348675553,-3.0474987030029226,-7.527075411905905,1.4320780059000597,-5.287287057454414,-0.8077103485514314,3.6991549306358493,18.604707161623093,-22.00434322533302,2.2397883544514925,7,0.9449977874755788,4.3699989318847585,8.78499794006347,10.084997177124016,-5.1599998474121165,3,-0.09383936822983019,1.3464584904016845,38.16999816894531,1.2352835579756414,39.459999084472656,-1.0403971902297677,40.06999969482422,-0.09383936822983019
3670,2006-07-07,38.0,38.5099983215332,37.63999938964844,38.150001525878906,12650800.0,-0.012217343534946301,1.0000087694682194,-0.5172450080239804,27.20308753361246,34.726037092385944,1.381623461287944,3.6982731795405073,8.670578311194348,10.193361571715556,36.350299818021206,0.8699989318847656,-2.816230842595459,-3.194999885559085,-7.714187158348331,1.324187387230161,-5.454593521953704,-0.9354062491644655,3.658057394867754,10.975632449129598,-24.430648167504778,2.2595936363946216,7,1.279998779296875,4.704999923706055,9.227499008178711,10.554998397827148,-4.409999847412109,4,-0.07078943754497324,1.3174689676052074,38.47000122070313,1.3464584904016845,38.16999816894531,1.2352835579756414,39.459999084472656,-0.07078943754497324
3671,2006-07-10,37.79999923706055,38.22999954223633,37.099998474121094,38.150001525878906,14609000.0,-0.00526317797209086,3.43139132190915,2.3333248563145315,27.974806792859212,34.353594469995976,1.4696711125058428,3.640737153732033,8.594725596090186,10.342399756535869,36.569306954046354,1.1300010681152344,-3.132113757898871,-3.1130006790161104,-7.744813670215272,1.5188123121830515,-5.428907174615688,-0.797094183416533,3.295530037076503,26.717558363350918,-6.188822584053817,2.3159064955995796,7,1.2099990844726562,4.635000228881836,9.427499771118164,10.754999160766602,-2.3499984741210938,0,-0.08465610654833189,1.0000087694682194,38.0,1.3174689676052074,38.47000122070313,1.3464584904016845,38.16999816894531,-0.08465610654833189
3672,2006-07-11,38.86999893188477,39.0,37.38999938964844,37.560001373291016,20633300.0,0.028306870804779116,1.0509565901945253,-3.74282569127314,30.966782778560585,34.45905242184901,0.23290771047528125,2.5170686101936397,7.2778625333033276,9.231293529327885,35.87865521538885,1.6100006103515625,-3.0695391533338707,-1.9270009994506765,-6.645007711419403,2.79100571251805,-4.28600435543504,0.4320023565336868,1.5862454142497242,76.62335088753616,45.75574966253741,2.3590033559843637,7,0.1399993896484304,3.1650009155273366,8.374999999999993,9.684999465942376,-1.0399971008300852,1,-0.128891136074191,3.43139132190915,37.79999923706055,1.0000087694682194,38.0,1.3174689676052074,38.47000122070313,-0.128891136074191
3673,2006-07-12,37.54999923706055,39.02999877929688,37.18999862670898,38.77999877929688,14079400.0,-0.03395934476708817,1.1271683693157126,-0.9389326981316688,26.699383393596833,33.522821947074334,1.5356864844866749,3.6882939647555872,8.352814681795465,10.489958630073744,35.17677782720144,1.8400001525879048,-2.8684433472869557,-3.0325006484985337,-7.937235170885366,1.8722338738882982,-5.48486790969195,-0.5801333873051178,2.369245769551803,23.316098019915398,-3.755725216324702,2.452367261193417,7,1.4599990844726562,4.364999771118164,9.694999694824219,11.004999160766602,-0.34999847412109375,2,-0.10705727135664145,1.0509565901945253,38.86999893188477,3.43139132190915,37.79999923706055,1.0000087694682194,38.0,-0.10705727135664145
3674,2006-07-13,36.560001373291016,37.849998474121094,36.54999923706055,37.16999816894531,15504500.0,-0.026364790516225534,-3.126974707994502,0.49593253875950677,30.627026556281834,32.32926290236958,2.3126958631674768,4.375742524806114,9.067991245262945,11.40888928204702,34.84881015544846,1.2999992370605469,-2.744707216075369,-3.6879985809326143,-8.737128403430575,1.3611312415653458,-6.212563492181594,-1.1634336696836343,2.9081641881227327,0.4033120192211544,-28.336504275074837,2.5245649112489783,7,2.174997329711914,5.079998016357422,10.68499755859375,11.994997024536133,0.7599983215332031,3,-0.0727571046907941,1.1271683693157126,37.54999923706055,1.0509565901945253,38.86999893188477,3.43139132190915,37.79999923706055,-0.0727571046907941
3675,2006-07-14,36.36999893188477,37.09000015258789,35.72999954223633,36.4900016784668,16502400.0,-0.0051970031255264,1.0606074617807704,0.19672684748008615,35.441870995237565,31.12595485969238,2.066268017477803,4.10519595074657,8.953054200236302,11.547873205963718,35.93894799988474,1.3600006103515625,-2.477917898215054,-3.452000999450675,-8.285139777160147,1.3811377782587968,-5.8685703883054146,-1.0354316105959356,2.6599998474121094,19.39392538219247,-11.024084778352218,2.4165693888547364,7,1.3550014495849538,4.204999923706048,10.965000152587884,12.184999465942376,0.729999542236321,4,-0.08413521167060378,-3.126974707994502,36.560001373291016,1.1271683693157126,37.54999923706055,1.0509565901945253,38.86999893188477,-0.08413521167060378
3676,2006-07-17,36.560001373291016,37.38999938964844,36.290000915527344,36.9900016784668,14544900.0,0.005224153065335191,-1.2680352367468932,3.5832538622927927,32.94688842744017,30.113823017813715,1.481843921680337,3.5132948848226846,8.43501254737015,11.294026744566352,36.812767483281995,1.0999984741210938,-2.3772356514886397,-2.892498588562013,-7.522514702887882,1.737517525763856,-5.207506645724948,-0.5774905313990786,1.809997558593757,25.151576452908653,-6.16821188158038,2.3150080571629337,7,1.0099983215332031,4.014997482299805,9.754999160766602,11.064998626708984,0.9499969482421875,0,-0.08123635418878472,1.0606074617807704,36.36999893188477,-3.126974707994502,36.560001373291016,1.1271683693157126,37.54999923706055,-0.08123635418878472
3677,2006-07-18,37.400001525878906,37.5,36.22999954223633,36.75,14295400.0,0.022975933288710282,1.9882417355557351,-1.5116303827114494,43.411667659629735,31.28099313994604,0.35638048645792963,2.320503433449474,7.262878218572013,10.407991026845494,37.699574240256126,1.2700004577636719,-2.479012931087105,-1.7529985427856474,-6.075298811349924,2.5693017257786295,-3.914148677067786,0.40815159149649105,0.441997528076179,50.60613241626438,14.973135727570487,2.1611501342821393,7,-0.020002365112304688,2.964998245239258,8.914999008178711,10.224998474121094,-0.75,1,-0.05213905570538946,-1.2680352367468932,36.560001373291016,1.0606074617807704,36.36999893188477,-3.126974707994502,36.560001373291016,-0.05213905570538946
3678,2006-07-19,36.72999954223633,37.790000915527344,36.41999816894531,37.400001525878906,33124500.0,-0.0179144908103539,-1.1240274775480754,-1.030769862788596,35.84711594655802,32.34651445375293,0.8947277892478027,2.5560685658794355,7.582888914277078,11.023442622488638,38.55025306405251,1.3700027465820312,-2.695288954717988,-2.064000511169432,-5.886512570072952,1.7585115477340878,-3.9752565406211886,-0.15274448171767574,-1.0,47.169835086235594,8.843212597487266,1.91125602945176,7,0.6499996185302734,3.635000228881836,8.987500190734863,10.299999237060547,0.5400009155273438,2,0.029948333855911224,1.9882417355557351,37.400001525878906,-1.2680352367468932,36.560001373291016,1.0606074617807704,36.36999893188477,0.029948333855911224
3679,2006-07-20,35.849998474121094,37.27000045776367,35.59000015258789,36.2599983215332,36654300.0,-0.023958646313167242,-2.6129175160894693,0.611938259022871,25.289800020098525,32.133926952251386,1.5242935422682322,2.928583952035183,8.092877850259413,11.82470044292883,40.04741967476839,1.6800003051757812,-2.83288590398989,-2.526501464843747,-5.61676690424801,0.5637639745605156,-4.0716341845458786,-0.9813687451416158,1.94000244140625,11.818101425829306,-19.233765567408952,1.5451327197021316,7,1.460000991821289,4.445001602172852,9.865001678466797,11.180000305175781,1.5300025939941335,3,0.03765696921278483,-1.1240274775480754,36.72999954223633,1.9882417355557351,37.400001525878906,-1.2680352367468932,36.560001373291016,0.03765696921278483
3680,2006-07-21,34.439998626708984,35.150001525878906,34.110000610351555,35.0,25940800.0,-0.03933054135078806,1.4185943356472919,1.3658575163520315,23.010571783341575,31.582345284527204,2.655450115067225,3.996922193586272,9.14366940931923,13.165959430388227,40.68489865104806,1.7399978637695384,-2.756144170036414,-3.589501190185544,-6.815321662321267,-0.36368071804982094,-5.202411426253406,-1.9765909541176825,3.3500022888183594,8.967336657371975,-17.142037264757974,1.6129102360678618,7,2.1300010681152344,5.115001678466797,11.275001525878906,12.59000015258789,2.740001678466797,4,0.08362372772807625,-2.6129175160894693,35.849998474121094,-1.1240274775480754,36.72999954223633,1.9882417355557351,37.400001525878906,0.08362372772807625
3681,2006-07-24,35.380001068115234,35.59000015258789,34.34000015258789,34.560001373291016,16133000.0,0.027293916344039992,1.016132505583619,-1.464281578463362,31.040925339449146,31.590583346848156,1.4930846067862547,2.880097923577793,7.920833140866947,12.14809292424809,40.42616146989745,1.25,-2.60426831170966,-2.4434988021850614,-5.797580759378839,0.910583155008716,-4.120539780781954,-0.7664578235881692,2.2627998352050795,34.51087914252259,9.575882414801093,1.6770409785968903,7,1.1899986267089844,4.174999237060547,10.057498931884766,11.64999771118164,2.2099990844726562,0,0.048614961958153735,1.4185943356472919,34.439998626708984,-2.6129175160894693,35.849998474121094,-1.1240274775480754,36.72999954223633,0.048614961958153735
3682,2006-07-25,34.279998779296875,35.68000030517578,34.25,35.29999923706055,16285900.0,-0.03109107562491542,-1.6481535771682885,-1.2439034602108319,31.598893631088643,32.134973373236136,2.093699269231024,3.7128727080895345,8.732605601849215,13.166237578338524,40.404147158758065,1.4300003051757812,-2.4804824084024517,-3.2530010223388643,-6.782379470329609,0.27637742565188006,-5.01769024633424,-1.4883117983434886,3.2214901123046857,4.619515077382555,-21.489520042927534,1.7646892239953729,7,1.7000007629394531,5.275001525878906,10.86250114440918,12.75,3.6300010681152344,1,0.09422402734118718,1.016132505583619,35.380001068115234,1.4185943356472919,34.439998626708984,-2.6129175160894693,35.849998474121094,0.09422402734118718
3683,2006-07-26,34.97999954223633,35.2599983215332,33.939998626708984,34.360000610351555,21221000.0,0.020420092994933636,1.2372942724413165,-0.6078418172910496,34.092991571163125,32.520080597111836,1.1072449227566423,2.867705841642092,7.7581720777032785,12.39081205800997,40.08184610802114,1.3199996948242188,-2.3546889731334772,-2.3675003051757812,-6.0283714258779,1.2933708155263375,-4.197935865526837,-0.5370647448247254,2.3858298181152335,31.23124155153848,4.0005787651640965,1.8304355603510587,7,0.8850002288818359,4.489999771118164,9.635000228881836,12.049999237060547,2.6899986267089844,2,0.047741623942165745,-1.6481535771682885,34.279998779296875,1.016132505583619,35.380001068115234,1.4185943356472919,34.439998626708984,0.047741623942165745
3684,2006-07-27,34.52000045776367,35.58000183105469,34.5,35.15999984741211,16460600.0,-0.01315034564014883,-2.176474548126872,-1.032258858419101,34.124104930526286,32.37366214547725,1.3940361222673658,3.0966140911509186,7.946919726367014,12.778172964080241,39.633078673937874,1.0800018310546875,-2.368581638958986,-2.5799993515014634,-6.305417245758555,1.1454185427556283,-4.442708298630009,-0.7172904043729176,2.640279058569334,33.33340641175452,3.8794310840659314,1.8627089471285456,7,1.3449993133544922,4.94999885559082,9.73499870300293,12.509998321533203,3.829998016357422,3,0.07966396186363656,1.2372942724413165,34.97999954223633,-1.6481535771682885,34.279998779296875,1.016132505583619,35.380001068115234,0.07966396186363656
3685,2006-07-28,35.790000915527344,35.97999954223633,34.779998779296875,34.950000762939446,15672800.0,0.03679027928512224,-1.0338924970339216,-1.3125014901175516,41.64589936247362,33.34021891603652,0.037002032087350756,1.5310050162203055,6.456419556824535,11.43228226633341,39.95479320019848,1.4599990844726562,-2.1659106365241314,-1.0724988937377944,-4.465320179088188,2.3203223916125992,-2.768909536412991,0.6239117489374024,1.177061747428219,90.68634600784631,58.37108488525154,1.6964106426751957,7,0.07499885559082031,3.1299991607666016,8.464998245239258,11.239997863769531,3.3999977111816335,4,0.044425820394379256,-2.176474548126872,34.52000045776367,1.2372942724413165,34.97999954223633,-1.6481535771682885,34.279998779296875,0.044425820394379256
3686,2006-07-31,35.2599983215332,35.709999084472656,35.189998626708984,35.59000015258789,10633400.0,-0.014808677855166041,-1.212762158301409,-0.39285925132038124,34.29070283973836,32.32677838049303,0.40589019460682607,1.7730849228583097,6.772948491183634,11.855877119281232,40.39415725500061,0.6000022888183594,-2.0165244915275125,-1.3620014190673828,-4.467226968797895,1.7432241306631298,-2.9146141939326355,0.19061135579786992,1.5254404992475656,64.70583835414587,36.42570790531499,1.5526127748652554,7,0.6050014495849609,2.1700000762939453,8.467501640319824,11.770000457763672,2.7800025939941406,0,0.05445269639930861,-1.0338924970339216,35.790000915527344,-2.176474548126872,34.52000045776367,1.2372942724413165,34.97999954223633,0.05445269639930861
3687,2006-08-01,34.47999954223633,34.959999084472656,34.0,34.919998168945305,16525700.0,-0.022121350437516396,2.692300920661703,1.3333217737087684,35.98175218081991,32.34173796207769,0.8136967040807619,2.277641026072601,7.302797249917909,12.546685257824237,40.771138522384796,1.2599983215332031,-1.9791588339319972,-1.8930002212524428,-4.834372151304358,1.048371708799472,-3.3636861862784,-0.42231425622648544,2.1347128669001307,26.470621234390602,-2.3367383806171382,1.4706859650259572,8,1.125,2.9499988555908203,8.097500801086426,11.40999984741211,2.490001678466804,1,0.09019723467635088,-1.212762158301409,35.2599983215332,-1.0338924970339216,35.790000915527344,-2.176474548126872,34.52000045776367,0.09019723467635088
3688,2006-08-02,34.36999893188477,34.75,33.799999237060554,34.5,12716400.0,-0.003190272964383567,2.0158703247331005,0.29545789514750515,39.12612120491221,33.87910698261254,0.6187994896827718,2.201215950535577,7.1703967124839565,12.56754678874664,40.79072034317103,0.950000762939446,-1.940811141306554,-1.8130008697509723,-4.756548185450633,1.1305464459486885,-3.2847745276008027,-0.3412272119011419,2.08423065030604,26.14677133167922,-5.995183258066142,1.4717736578498322,8,0.5200004577636648,2.989999771118157,8.207501411437981,11.520000457763665,2.170001983642571,2,0.10299682937270349,2.692300920661703,34.47999954223633,-1.212762158301409,35.2599983215332,-1.0338924970339216,35.790000915527344,0.10299682937270349
3689,2006-08-03,34.860000610351555,35.2599983215332,34.09000015258789,34.130001068115234,13833300.0,0.014256668422884644,-1.888879469899264,-5.6153349570119016,42.71940089102663,36.06897688346643,-0.029504288737406625,1.5040063403896724,6.478987363359302,11.986997322553428,40.62566898757264,1.1699981689453125,-2.1072079560144346,-1.1424991607666115,-3.9343890110994195,1.6493906895661965,-2.5384440859330155,0.2534457643997925,1.3818905442288383,48.62390939920227,14.255174660951624,1.3959449251664025,8,0.029998779296882105,2.4999980926513743,7.6024999618530344,10.914999008178718,1.9500007629394602,3,0.080608075427266,2.0158703247331005,34.36999893188477,2.692300920661703,34.47999954223633,-1.212762158301409,35.2599983215332,0.080608075427266
3690,2006-08-04,35.310001373291016,35.970001220703125,34.84999847412109,35.439998626708984,16099700.0,0.012908799628816858,-1.1333323645241298,-0.17807854100802306,44.12042084351003,37.52225416169543,-0.38343975405901887,0.8876552044992039,5.821885454161858,11.431540396056697,40.122070694165124,1.1200027465820384,-2.139971495976006,-0.5579984664916964,-3.1998608352676783,2.0838639022842855,-1.8789296508796909,0.7629327178962981,0.736538427887794,69.58528829064792,32.64404799663863,1.3209311843879925,8,-0.4200019836425781,2.049997329711914,7.152499198913574,10.464998245239258,2.3400001525878906,4,0.08609450531286522,-1.888879469899264,34.860000610351555,2.0158703247331005,34.36999893188477,2.692300920661703,34.47999954223633,0.08609450531286522
3691,2006-08-07,34.59999847412109,35.52000045776367,34.450000762939446,35.29999923706055,13443800.0,-0.020107699562622705,-1.1400075531293827,5.384735019660833,36.6666715107196,38.085340592765526,0.228291435887499,1.4183495788653033,6.297115072084807,12.02194626243476,39.485612230057164,1.0699996948242259,-2.010378088370423,-1.108001327514657,-3.6426259849543996,1.4266233299250857,-2.375313656234532,0.1593110012052179,1.3700027465820384,36.86629058825338,1.585260088607697,1.2673123287198718,8,0.29000091552735086,2.760000228881843,7.862502098083503,11.175001144409187,2.7000007629394602,0,0.13265896979795988,-1.1333323645241298,35.310001373291016,-1.888879469899264,34.860000610351555,2.0158703247331005,34.36999893188477,0.13265896979795988
3692,2006-08-08,33.860000610351555,34.59999847412109,33.36999893188477,34.0,19591000.0,-0.021387222439417375,-1.1964223676950454,0.19999891008769158,36.423860419038775,38.344326020307264,1.0085020341049429,1.8590823809537156,6.789867519558349,12.635871879295621,39.62999739342507,1.229999542236314,-1.7299386114515727,-1.5974992752075252,-3.782490595637654,0.5874920452226036,-2.6899949354225896,-0.5050036149924608,2.1100006103515696,18.84620181197911,-14.314191694400481,1.0924956602150635,8,0.8149986267089915,2.684999465942397,8.602499961853034,11.914999008178718,3.3400001525878977,1,0.1234495047202655,-1.1400075531293827,34.59999847412109,-1.1333323645241298,35.310001373291016,-1.888879469899264,34.860000610351555,0.1234495047202655
3693,2006-08-09,33.529998779296875,35.15999984741211,33.419998168945305,34.15999984741211,17762100.0,-0.00974606689622426,-3.0941105720683613,4.500027247956175,38.42316896652281,38.821999802084655,1.2417771199530208,1.973664842361302,6.905923217258419,12.822232150328105,39.52187382613268,1.740001678466804,-1.6192069394839947,-1.7265010833740249,-3.8394225021322157,0.386420335384166,-2.7829617927531203,-0.6700403739949294,2.180002212524414,6.153834867769248,-28.479081950174077,1.0564607093790945,8,1.1450004577636719,2.8600006103515625,8.932501792907715,12.245000839233398,3.2800025939941406,2,0.10259476786889388,-1.1964223676950454,33.860000610351555,-1.1400075531293827,34.59999847412109,-1.1333323645241298,35.310001373291016,0.10259476786889388
3694,2006-08-10,33.900001525878906,34.0,32.759998321533196,33.400001525878906,14521600.0,0.011034976440574384,2.542877384196206,-0.7936494480808473,46.99333958353599,39.416159826647146,0.8656065141384417,1.4695061917154533,6.306066183288323,12.316625987951426,39.281731632966306,1.240001678466804,-1.425732569626831,-1.2234983444213867,-3.325791176389835,0.8787944875470615,-2.2746447604056144,-0.17235192843715907,1.5759992599487305,35.51408644024908,-2.2676433370670637,1.0511464159842245,8,0.4649982452392578,1.9949970245361328,7.9774980545043945,11.564996719360352,2.6999969482421875,3,0.07787608468492513,-3.0941105720683613,33.529998779296875,-1.1964223676950454,33.860000610351555,-1.1400075531293827,34.59999847412109,0.07787608468492513
3695,2006-08-11,33.310001373291016,33.86999893188477,33.150001525878906,33.610000610351555,8743700.0,-0.017404133511247477,-1.322576278694902,-0.5999984741210795,38.00697164751362,39.82907858306662,1.1921956513788956,1.916779033535832,6.595299317946441,12.777711596551583,38.741471243312134,0.75,-1.3197070031125904,-1.6604986190795898,-3.8252937159390754,0.5042964777798957,-2.742896167509329,-0.5781010706498506,1.8499984741210938,19.92763137890163,-17.51321342026892,1.0823975484297412,8,1.0549983978271484,2.5849971771240234,7.817498207092285,12.14999771118164,3.789997100830078,4,0.1050735471541111,2.542877384196206,33.900001525878906,-3.0941105720683613,33.529998779296875,-1.1964223676950454,33.860000610351555,0.1050735471541111
3696,2006-08-14,33.59000015258789,34.450000762939446,33.509998321533196,34.080001831054695,12297100.0,0.008405847125583898,-1.8922914404764766,1.6333430820289778,45.5826003115251,40.89583948647831,0.7268294531539254,1.4786793432024012,6.013197838090733,12.366562945237874,38.236763971798325,1.1399993896484304,-1.1714703462429128,-1.2319997787475572,-3.3445350184028726,0.8805354609077582,-2.288267398575215,-0.17573215891989946,1.2819995117187517,34.58338763975313,-6.719594511049344,1.0562676198276586,8,0.7749996185302734,2.3049983978271484,7.402499198913574,11.73499870300293,4.520000457763672,0,0.12086934667602911,-1.322576278694902,33.310001373291016,2.542877384196206,33.900001525878906,-3.0941105720683613,33.529998779296875,0.12086934667602911
3697,2006-08-15,35.45000076293945,35.599998474121094,34.09999847412109,34.43000030517578,22562600.0,0.055373641021203124,1.2727343661947517,-2.0816264567811547,52.619848143728476,42.39514247968012,-1.0964053010063992,-0.5638075889391558,3.909033239542296,10.387611202322567,37.449441268411356,2.009998321533203,-1.1655886801642197,0.7255008697509737,-1.0370625794084205,2.488064318910368,-0.15578085482872694,1.6067825943306744,-2.690002441406257,94.71839073512169,49.98749363908228,0.8812817245796976,8,-1.085000991821289,0.44499778747558594,5.27249813079834,9.604997634887695,3.029998779296875,1,0.052186133548835834,-1.8922914404764766,33.59000015258789,-1.322576278694902,33.310001373291016,2.542877384196206,33.900001525878906,0.052186133548835834
3698,2006-08-16,37.83000183105469,37.83000183105469,36.209999084472656,36.27999877929688,27239100.0,0.06713684109714779,1.090322009037123,1.5196101530740018,65.19742002016991,44.89270016069604,-3.2787904975676554,-3.011579082424703,1.2916933585979748,7.904963474163765,36.548829601693676,2.3800010681152344,-0.9615208648220275,3.050501823425293,0.982291039325105,5.118712607525481,2.016396431375199,4.084607215475387,-5.013203506469736,100.0,51.603842739741964,1.0341053920500929,8,-2.535001754760742,-1.9350032806396484,2.6924972534179688,7.224996566772461,0.029998779296875,2,-0.016653477071684075,1.2727343661947517,35.45000076293945,-1.8922914404764766,33.59000015258789,-1.322576278694902,33.310001373291016,-0.016653477071684075
3699,2006-08-17,37.20000076293945,38.0,37.0,37.68999862670898,16916800.0,-0.016653477071684075,-1.2471925523342535,-0.31612703162992767,56.87804035684687,46.31021343995568,-2.550126715326236,-2.3982110556673817,1.6943856555357044,8.42186418430662,35.297584414656754,1.0,-0.7342666729085963,2.3530006408691406,0.06160543701446386,4.644395844723817,1.2073030389418022,3.498698242796479,-4.182674298095712,83.50516518037625,38.78713627044547,1.145697601927338,8,-1.8200016021728516,-1.8200016021728516,3.262497901916504,7.854997634887695,1.4699974060058594,3,-0.010483854345427202,1.090322009037123,37.83000183105469,1.2727343661947517,35.45000076293945,-1.8922914404764766,33.59000015258789,-0.010483854345427202
3700,2006-08-18,37.31999969482422,37.86000061035156,36.5,37.2400016784668,14042900.0,0.0032257776726798415,1.3448289469789896,-0.1632619696379938,60.46747837467665,48.95474753595091,-2.6317835573201194,-2.4152139941521824,1.376990755475731,8.193902942901047,33.331454105186474,1.3600006103515625,-0.5340129978606853,2.3289995193481445,-0.20394938691136844,4.8619484256076575,1.0625250662183845,3.5954739724779046,-4.003712817871104,84.85523271768619,40.90305835505015,1.2664744531297567,8,-1.9400005340576172,-1.9400005340576172,2.867499351501465,7.459999084472656,1.1100006103515625,4,-0.019292637368455767,-1.2471925523342535,37.20000076293945,1.090322009037123,37.83000183105469,1.2727343661947517,35.45000076293945,-0.019292637368455767
3701,2006-08-21,37.099998474121094,37.36999893188477,36.61999893188477,37.0,13028400.0,-0.005894995243894252,1.3437522351762587,1.2500119212245482,64.1163580040112,52.03169171205896,-2.257236303776473,-2.1710592736076464,1.4255300665246367,8.281851171020001,31.655968547472067,0.75,-0.40426134797863966,2.022998428344728,-0.6768583258887659,4.722855182578222,0.673070051227981,3.372926805461475,-3.5026888097851696,76.92304682685784,29.48892730916947,1.3499283771167454,8,-1.7199993133544922,-1.7199993133544922,2.0500011444091797,7.270000457763672,1.0300025939941335,0,0.0,1.3448289469789896,37.31999969482422,-1.2471925523342535,37.20000076293945,1.090322009037123,37.83000183105469,0.0
3702,2006-08-22,37.5099983215332,38.150001525878906,37.040000915527344,37.150001525878906,14493800.0,0.011051209279647312,-2.827601402234894,3.600022888532845,66.38828960770772,55.138927338857286,-2.3412420480804954,-2.4524044615215956,0.9178326928351623,7.738766146594045,30.069399897952863,1.1100006103515625,-0.3054134015481438,2.271498298645021,-0.608064920517478,5.15106151780752,0.831716689063775,3.711279908226267,-3.6485272370574364,67.01018562214881,16.18592555017557,1.4397816095812477,8,-2.0549983978271484,-2.0549983978271484,1.5625009536743164,6.8600006103515625,-0.48999786376953125,1,0.0159957962054591,1.3437522351762587,37.099998474121094,1.3448289469789896,37.31999969482422,-1.2471925523342535,37.20000076293945,0.0159957962054591
3703,2006-08-23,36.650001525878906,37.9900016784668,36.459999084472656,37.63000106811523,11923000.0,-0.022927135007644095,-1.249996493855833,-2.7222451812526955,58.99497533674755,56.47244242254746,-1.1087247279786538,-1.5398281972501877,1.6471697150512554,8.463157900403615,28.133619152644496,1.5300025939941406,-0.06615493969101038,1.3280014038085923,-1.6161281430285683,4.272130950645753,-0.144063369609988,2.8000661772271727,-2.445448006090885,11.242731770739283,-38.213288251073486,1.4720647734185814,8,-1.0,-1.1950016021728516,2.2224979400634766,7.719997406005859,-0.3000030517578125,2,0.049931730973196364,-2.827601402234894,37.5099983215332,1.3437522351762587,37.099998474121094,1.3448289469789896,37.31999969482422,0.049931730973196364
3704,2006-08-24,37.27000045776367,37.41999816894531,36.709999084472656,37.0,8763900.0,0.016916750506735356,1.4912428641221782,-0.27551079988011146,59.683787314853426,58.880977496696325,-1.3414895909858586,-2.0482557149688176,0.855566066171086,7.7006812311502415,26.405671074972393,0.7699966430664062,0.2700991814592868,1.8105003356933622,-1.231171506946751,4.8521721783334755,0.2896644143733056,3.331336257013419,-2.749811097488383,47.92900610350681,0.977100909923486,1.520835921320058,8,-1.4400005340576172,-1.8150005340576172,1.602499008178711,7.094999313354492,-2.6100006103515625,3,0.015830430516267535,-1.249996493855833,36.650001525878906,-2.827601402234894,37.5099983215332,1.3437522351762587,37.099998474121094,0.015830430516267535
3705,2006-08-25,37.38000106811523,37.84000015258789,36.79999923706055,36.93999862670898,10448000.0,0.0029514518111213306,-1.8888865341415397,1.6296359089560464,64.60085325797974,60.99411671296906,-0.9090423757565915,-2.142897370649642,0.5188306670788236,7.437336748733067,25.07365067024141,1.0400009155273438,0.6302209134134031,1.8410009384155188,-1.3178990758963636,4.999900952727401,0.2615509312595776,3.42045094557146,-2.5694267345916515,54.43790855574374,5.953702296963222,1.5794500071559412,8,-1.2550010681152273,-1.9250011444091726,1.4224987030029368,6.9099998474121165,-1.979999542236321,4,0.03451035484133369,1.4912428641221782,37.27000045776367,-1.249996493855833,36.650001525878906,-2.827601402234894,37.5099983215332,0.03451035484133369
3706,2006-08-28,37.18000030517578,37.650001525878906,37.0099983215332,37.45000076293945,10442800.0,-0.005350475046134839,-1.0983559399408414,-0.613633999167707,68.48551477578687,62.756968560975544,-0.16343331816201356,-1.8885042555696856,0.515401436324332,7.483509319637037,23.669646227681138,0.6400032043457031,0.8777461293648585,1.5450000762939453,-1.693885481330227,4.783885633918118,-0.07444270251814089,3.1644428551060315,-2.1022717962637785,42.60356098089494,-9.23186245954301,1.6194427788120862,8,0.0,-1.7250003814697266,0.8824996948242188,6.370000839233398,-1.3600006103515625,0,0.03362022565196132,-1.8888865341415397,37.38000106811523,1.4912428641221782,37.27000045776367,-1.249996493855833,36.650001525878906,0.03362022565196132
3707,2006-08-29,37.59000015258789,37.68000030517578,36.650001525878906,37.2400016784668,10962700.0,0.01102742990981187,2.88679679852594,-1.2962884471382754,72.40618519805058,63.55794246962894,-0.26591476543300274,-2.16454152643729,-0.0794051764315995,6.919066669291645,21.555769205444992,1.029998779296875,1.3082344428488426,1.7994998931884751,-1.5038858114231743,5.102885597800125,0.14780704088264685,3.4511927454943034,-2.2664898023185387,73.85615374450548,15.571363233100989,1.6516928523058256,8,-0.2849998474121094,-2.135000228881836,0.4724998474121094,5.805000305175781,-1.3300018310546875,1,0.014365547042706206,-1.0983559399408414,37.18000030517578,-1.8888865341415397,37.38000106811523,1.4912428641221782,37.27000045776367,0.014365547042706206
3708,2006-08-30,37.90999984741211,38.5,37.599998474121094,37.650001525878906,11706200.0,0.008512894214558475,-3.999947018744768,0.7428555858310627,72.25304699530088,65.26627654056827,-0.6407556831989893,-2.3249358611198048,-0.6010672610765582,6.441723578383346,19.452847337582394,0.9099998474121094,1.680801169467749,1.9424995422363267,-1.419253460582695,5.304252545055348,0.2616230408268194,3.623376043645834,-2.360370203093993,68.10807355567195,6.6561363441202985,1.6808765014095095,8,-0.43000030517578125,-2.280000686645508,-0.1424999237060547,5.01500129699707,-1.5400009155273366,2,-0.0234766392305642,2.88679679852594,37.59000015258789,-1.0983559399408414,37.18000030517578,-1.8888865341415397,37.38000106811523,-0.0234766392305642
3709,2006-08-31,37.66999816894531,38.25,37.52000045776367,38.20000076293945,8546800.0,-0.0063308277349724,1.3174549351805318,-2.038484675088399,75.17319210436945,66.90024473275636,-0.36551112456124457,-1.9643347653216097,-0.5790236811593417,6.527456354140092,17.73538158255986,0.7299995422363281,1.866921764684875,1.5619979858398452,-1.8395097150097683,4.963505686689459,-0.13875586458496514,3.2627518362646555,-1.8253314890590104,55.13499915457991,-11.091560048959728,1.7007538504248068,8,-0.18999862670898438,-2.039999008178711,-0.002498626708984375,4.115001678466797,-1.4299964904785156,3,-0.035041140403144766,-3.999947018744768,37.90999984741211,2.88679679852594,37.59000015258789,-1.0983559399408414,37.18000030517578,-0.035041140403144766
3710,2006-09-01,38.349998474121094,38.79999923706055,38.09000015258789,38.33000183105469,13679200.0,0.018051508846006925,-1.839996337890625,-0.03772933055989405,76.26930242839552,68.2505718910213,-0.9879328769906834,-2.534872968114449,-1.3826633181024306,5.698608943725745,16.749398979975233,1.1300010681152344,1.7224523688844258,2.089998435974124,-1.4309579129611123,5.61095478490936,0.32952026150650937,3.8504766104417385,-2.239798462223419,79.06970967461486,8.47531005943435,1.760478174467617,9,-0.7199993133544922,-2.5699996948242188,-0.6824989318847656,3.3700008392333984,-1.279998779296875,4,-0.09621900322105692,1.3174549351805318,37.66999816894531,-3.999947018744768,37.90999984741211,2.88679679852594,37.59000015258789,-0.09621900322105692
3711,2006-09-05,39.18999862670898,39.33000183105469,37.52999877929688,38.36000061035156,16198800.0,0.021903525058931228,2.2432358126475482,41.50686760778294,73.25869053414297,69.01394977173632,-1.6766016804731905,-3.1762167519487434,-2.2784837763792893,4.71984129382394,15.330832315682768,1.8000030517578054,1.7631976044729214,2.70049858093261,-0.9604551665038557,6.361452328369076,0.8700217072143772,4.530975454650843,-2.757022707791755,94.77600043271161,26.108151212514258,1.8304768737182342,9,-1.2949981689453054,-3.144998550415032,-1.7974987030029226,2.530000686645515,-1.4300003051757741,1,-0.09670827337684806,-1.839996337890625,38.349998474121094,1.3174549351805318,37.66999816894531,-3.999947018744768,37.90999984741211,-0.09670827337684806
3712,2006-09-06,38.040000915527344,39.4900016784668,37.79999923706055,39.099998474121094,19418000.0,-0.02934416308955623,-1.1948070606536505,-1.2771085444827046,51.54184405108671,68.18582407332957,-0.49563851614099264,-1.7887158530269005,-1.2178407169138765,5.714832313014462,13.35819674492424,1.69000244140625,1.7312256962088242,1.341500854492189,-2.1612328646045924,4.84423457358897,-0.40986600505620174,3.0928677140405796,-1.2014413689108778,26.39594596687993,-36.72610827908148,1.7513668595483904,9,0.030000686645507812,-1.9150009155273438,-1.3925018310546875,2.8349990844726562,0.8999977111816335,2,-0.05835965213652128,2.2432358126475482,39.18999862670898,-1.839996337890625,38.349998474121094,1.3174549351805318,37.66999816894531,-0.05835965213652128
3713,2006-09-07,36.97000122070313,38.0,36.900001525878906,37.84000015258789,18274400.0,-0.028128277315247252,-1.178218420108398,0.8207555997005749,48.413795425833605,66.93360275232737,0.6979205012817502,-0.4719847873648675,-0.20633832436694632,6.629374535063192,11.57082552337707,1.1399993896484375,1.6552044162094504,0.09950103759766193,-3.07012664517827,3.269128720373594,-1.4853128037903076,1.6843148789856315,2.5200004577636648,2.7026907606272985,-55.451683460987894,1.5848138413879673,9,1.1000003814697195,-0.8450012207031321,-0.4525022506713938,3.884998321533196,2.8699989318847585,3,-0.019204838402123947,-1.1948070606536505,38.040000915527344,2.2432358126475482,39.18999862670898,-1.839996337890625,38.349998474121094,-0.019204838402123947
3714,2006-09-08,36.540000915527344,37.22999954223633,36.290000915527344,37.099998474121094,16883400.0,-0.01163106007513437,1.2926804305957442,0.6436761449586793,44.84127624875869,64.73809419574724,1.1325839669049174,0.17490608332329316,0.13381628768242138,6.883711908289314,9.532610443766455,0.9399986267089844,1.5010341244183536,-0.4624992370605483,-3.3153076771276204,2.390309203006524,-1.8889034570940808,0.9639049829729842,2.950000762939453,7.812498137355295,-45.02434626075798,1.4264042200335356,9,1.3500003814697266,-0.41500091552734375,-0.41500186920166016,4.244998931884766,3.279998779296875,4,-0.004652489857227438,-1.178218420108398,36.97000122070313,-1.1948070606536505,38.040000915527344,2.2432358126475482,39.18999862670898,-0.004652489857227438
3715,2006-09-11,36.810001373291016,37.11999893188477,35.9900016784668,36.13999938964844,13755300.0,0.007389174904178342,-1.329897474820979,-1.1964373297002724,48.094630598296156,62.472440398248274,0.8640949433846288,0.19031898777529221,-0.25923942359872143,6.430330613895727,7.461611114424252,1.1299972534179759,1.499327568847768,-0.3674987792968736,-2.636185370097884,1.901187811504137,-1.5018420746973788,0.7668445161036317,2.552000274658205,23.428562709263392,-25.272571084431103,1.1343432954005046,9,0.9300003051757812,-0.6850013732910156,-0.685002326965332,3.9749984741210938,2.1299972534179616,0,-0.015484913707115577,1.2926804305957442,36.540000915527344,-1.178218420108398,36.97000122070313,-1.1948070606536505,38.040000915527344,-0.015484913707115577
3716,2006-09-12,37.650001525878906,38.09000015258789,37.33000183105469,37.400001525878906,21906100.0,0.022819889194499954,-2.8974333894127313,0.3731332236373885,50.870667007648855,60.079605043759194,0.10926617407338313,-0.34774986701011557,-1.1999192250280544,5.420510781834551,5.616353440269869,1.279998779296875,1.4635867876654416,0.26950130462646626,-1.2506704491591663,1.7896730584120988,-0.49058457226635,1.0295871815192825,1.5096801239013686,47.42856706891741,1.0003032034799517,0.7600858768928176,9,0.09000015258789062,-1.5250015258789062,-1.5250024795532227,3.134998321533203,0.4699974060058665,1,-0.015405094489996829,-1.329897474820979,36.810001373291016,1.2926804305957442,36.540000915527344,-1.178218420108398,36.97000122070313,-0.015405094489996829
3717,2006-09-13,37.29999923706055,37.93999862670898,37.27000045776367,37.83000183105469,16226000.0,-0.009296209153611401,-1.2711796463323717,-2.1200103759765625,54.31605237227989,58.08660564120132,0.4624358367039605,0.1559517055798807,-0.9370742869395059,5.604119331125233,4.6673285749982165,0.6699981689453054,1.359376858492233,-0.17300090789795064,-1.3943382074859159,1.0483363916900146,-0.7836695576919297,0.4376677418960284,1.669501614440918,62.38088145002199,11.026753430789725,0.610668649793982,9,0.44000244140625,-1.1749992370605469,-1.1750001907348633,3.4850006103515625,0.8800010681152344,2,0.012332415385564177,-2.8974333894127313,37.650001525878906,-1.329897474820979,36.810001373291016,1.2926804305957442,36.540000915527344,0.012332415385564177
3718,2006-09-14,37.20000076293945,37.61000061035156,37.0099983215332,37.11999893188477,15214000.0,-0.0026809242940074585,-2.999974568943594,-0.1509461122666974,49.50071559563133,55.234108251341524,0.5041459166918756,0.21748252831676496,-0.8856052025875272,5.5209232144614475,4.682385169286846,0.6000022888183594,1.2313686952661698,-0.24149932861327983,-1.4565489215711764,0.9735502643446168,-0.8490241250922281,0.3660254678656685,1.5907301381799286,57.619045889024925,5.590763000435544,0.6075247964789467,9,0.5400009155273438,-1.0750007629394531,-1.590001106262207,3.3699989318847656,0.7199974060058594,3,0.04677413516354001,-1.2711796463323717,37.29999923706055,-2.8974333894127313,37.650001525878906,-1.329897474820979,36.810001373291016,0.04677413516354001
3719,2006-09-15,36.810001373291016,37.810001373291016,36.79999923706055,37.5099983215332,27469800.0,-0.010483854345427202,-1.8055567329292588,-8.749761586878519,46.09053756351291,51.88091215524345,0.8485610936480512,0.6079352096621733,-0.5593390752911418,5.736374065028173,4.654497249744935,1.0100021362304688,1.0109618269295453,-0.6119987487792997,-1.8555509543283648,0.6315534567697654,-1.2337748515538323,0.00977735399523283,1.8126857744692089,39.04763288780059,-12.152222331002932,0.6217761027745311,9,0.9300003051757812,-0.6850013732910156,-1.2775020599365234,3.759998321533203,1.2700004577636719,4,0.08231455219383421,-2.999974568943594,37.20000076293945,-1.2711796463323717,37.29999923706055,-2.8974333894127313,37.650001525878906,0.08231455219383421
3720,2006-09-18,36.599998474121094,37.63999938964844,36.5,36.90999984741211,19695600.0,-0.005705050022690283,-3.47060055500288,0.44286103542234334,46.027386379550705,48.855211693622095,0.8763819345241544,0.802369623868735,-0.4016718700461581,5.775541390485955,5.046121970444779,1.1399993896484375,0.752139387809784,-0.7860015869140611,-2.0825449632424977,0.5105417894143756,-1.434273275078283,-0.1377298987498392,1.8647275454815286,6.289211605315624,-44.097886385865415,0.6482716881642192,9,1.1400032043457031,-0.2799968719482422,-1.4699993133544922,3.6650009155273438,0.1100006103515625,0,0.08797817909691719,-1.8055567329292588,36.810001373291016,-2.999974568943594,37.20000076293945,-1.2711796463323717,37.29999923706055,0.08797817909691719
3721,2006-09-19,37.099998474121094,37.29999923706055,36.70000076293945,36.900001525878906,13963000.0,0.01366120275533711,1.0,-0.6451485879529933,46.684699147500694,48.31552892655698,0.054465652496745065,0.31871005406461705,-0.9428289601066098,5.090710193337884,5.458910577680909,0.7000007629394531,0.4881435473150617,-0.2860015869140611,-1.5825449632424977,1.0105417894143756,-0.934273275078283,0.3622701012501608,1.216244085013379,41.66660043922063,-5.51421809357268,0.6482716881642192,9,-0.05999755859375,-0.5999984741210938,-1.9699993133544922,3.1650009155273438,0.4099998474121094,1,0.04959569348422921,-3.47060055500288,36.599998474121094,-1.8055567329292588,36.810001373291016,-2.999974568943594,37.20000076293945,0.04959569348422921
3722,2006-09-20,38.11000061035156,38.20000076293945,36.83000183105469,37.0,20166400.0,0.027223778376567642,1.124027844313148,5.550087739375906,51.2376276187666,48.62928805910509,-1.0555669543975696,-0.6788411957811178,-2.0175950091089447,3.91089084098153,5.247347421188262,1.3699989318847656,0.15774009141090772,0.6940004348754911,-0.6417956842436183,2.0297965539946006,0.0261023753159364,1.3618984944350458,-2.1199989318847656,94.70587575312189,48.09965182016249,0.6678980595595533,9,-1.0149993896484375,-1.3150005340576172,-2.980001449584961,2.154998779296875,-0.11999893188476562,2,0.0002623542737623108,1.0,37.099998474121094,-3.47060055500288,36.599998474121094,-1.8055567329292588,36.810001373291016,0.0002623542737623108
3723,2006-09-21,38.47999954223633,39.22000122070313,38.209999084472656,38.2400016784668,23147500.0,0.009708709681423233,-5.733279080413047,0.21621417279538113,54.93301514773468,49.750592381213536,-1.3285595817030895,-0.9536035286644591,-2.4068396794232996,3.3825195114825064,5.719740066427996,1.1100006103515696,-0.1843482338499527,0.9724994659423842,-0.39275081962068015,2.3377497515054486,0.28987432316085204,1.6551246087239164,-2.445797882080079,72.7940681484139,26.140318624095826,0.6826251427815307,9,-0.8749980926513672,-0.7399978637695312,-3.3500003814697266,1.7849998474121094,-1.3400001525878906,3,-0.007796238062094063,1.124027844313148,38.11000061035156,1.0,37.099998474121094,-3.47060055500288,36.599998474121094,-0.007796238062094063
3724,2006-09-22,37.86000061035156,38.5099983215332,37.59000015258789,38.5,12617400.0,-0.0161122385462672,1.7878899973412556,-2.666687859617891,46.99387869920251,49.62828661464757,-0.5605785269547638,-0.30265416122247757,-1.7817722601399169,3.832386425810256,6.0223409756418755,0.9199981689453125,-0.25219276412452274,0.3230005264282241,-1.0461336736219735,1.6921347264784217,-0.3615665735968747,1.0075676264533229,-1.6983669677734383,49.999999999999865,7.139037935433642,0.6845671000250994,9,0.0,-0.11999893188476562,-2.2650012969970703,2.0049991607666016,-1.1199989318847656,4,0.0015847215432254202,-5.733279080413047,38.47999954223633,1.124027844313148,38.11000061035156,1.0,37.099998474121094,0.0015847215432254202
3725,2006-09-25,38.66999816894531,38.97999954223633,37.5099983215332,38.20000076293945,15413000.0,0.021394546897399724,1.6972495686592917,-0.7343716472355339,46.79802631671673,49.17577098232178,-1.2057909955296466,-1.0656917360922478,-2.571059303990282,2.844222421412354,6.1729724268359,1.470001220703125,-0.19281969302873847,1.0684982299804702,-0.3882350669974528,2.525231526958393,0.34013158149151224,1.796864878469428,-2.3860298232421897,78.1744860377562,40.1503899312207,0.7283666484889608,9,-0.80999755859375,-0.9299964904785156,-3.289999008178711,1.0750007629394531,-2.279998779296875,0,-0.015257211425586115,1.7878899973412556,37.86000061035156,-5.733279080413047,38.47999954223633,1.124027844313148,38.11000061035156,-0.015257211425586115
3726,2006-09-26,38.43000030517578,39.29999923706055,38.22000122070313,38.68999862670898,15802800.0,-0.006206306571854614,-2.1764811480054536,-0.5531909712922004,52.704573087175106,48.996717728421245,-0.9426438035786191,-0.7665466879070806,-2.318837999388009,2.8934288623785562,6.414428710589568,1.0799980163574148,-0.06250708668151361,0.7660003662109389,-0.7215244187938623,2.25352515121574,0.02223797370854186,1.509762758713336,-2.028590644472658,64.77733418790879,24.237967274819084,0.743762392502399,9,-0.5300006866455078,-0.6899986267089844,-3.0500011444091797,1.3149986267089844,-2.700000762939453,1,-0.04475673190331653,1.6972495686592917,38.66999816894531,1.7878899973412556,37.86000061035156,-5.733279080413047,38.47999954223633,-0.04475673190331653
3727,2006-09-27,38.13000106811523,38.790000915527344,37.79999923706055,38.4900016784668,18369200.0,-0.007806381334328316,1.062505463764315,1.3846266707748938,59.00621191595568,50.05288398623506,-0.5727590563038802,-0.44693209727243044,-2.0369291766116504,2.995442451290536,6.821999918343594,0.9900016784667969,0.02156014335532319,0.43900108337401633,-1.062406569678629,1.9404087364266616,-0.31170274315230273,1.1897049099003354,-1.5546760328306561,34.6370072330029,-10.246916119468395,0.7507038265263216,9,-0.23000144958495383,-0.3899993896484304,-2.7500019073486257,0.9599971771240305,-1.7700004577636648,2,-0.016260234178185673,-2.1764811480054536,38.43000030517578,1.6972495686592917,38.66999816894531,1.7878899973412556,37.86000061035156,-0.016260234178185673
3728,2006-09-28,37.02000045776367,38.22999954223633,36.75,38.15999984741211,23546700.0,-0.029110951462305357,1.3125014901175405,3.1666596024243856,53.37078380789354,50.861800235610694,0.5688433235174202,0.6250182905369428,-0.9366907986853192,3.8973961341829764,6.496632767753953,1.4799995422363281,-0.007399638716321988,-0.6264995574951158,-2.1531224522147028,0.9001233372244712,-1.3898110048549128,0.1368118898646813,-0.28119497037253893,10.588256413555195,-37.37452471762932,0.7633114473597941,9,0.8799991607666016,0.720001220703125,-1.5650005340576172,2.069997787475586,-0.5499992370605398,3,0.026202085594509983,1.062505463764315,38.13000106811523,-2.1764811480054536,38.43000030517578,1.6972495686592917,38.66999816894531,0.026202085594509983
3729,2006-09-29,36.349998474121094,37.27999877929688,36.16999816894531,37.209999084472656,16856000.0,-0.01809837858881136,1.2200012207031077,0.7543869042042002,46.94147027148773,50.96336511249258,1.3038450798086103,1.255425049428034,-0.256068400139398,4.3520656268843325,6.37582826958027,1.1100006103515696,-0.06107096812078083,-1.230501556396483,-2.8632897478342656,0.4022866350412997,-2.0468956521153743,-0.41410746067759163,2.950000762939453,5.750806509601944,-43.44345630472813,0.8163940957188923,9,1.385000228881836,1.3900032043457031,-0.7974977493286133,2.530000686645508,-0.20999908447265625,4,0.02173317602997349,1.3125014901175405,37.02000045776367,1.062505463764315,38.13000106811523,-2.1764811480054536,38.43000030517578,0.02173317602997349
3730,2006-10-02,34.65999984741211,36.4900016784668,34.09999847412109,36.11000061035156,33287100.0,-0.046492398834958926,1.1628959900852587,1.686046202161069,32.1385778970852,49.34712941800197,3.0058079485447706,2.79827292167856,1.4705871435560027,5.831962954962208,6.311658416269235,2.3900032043457102,-0.10844193672897973,-2.7360002517700224,-4.7838425587398845,-0.6881579448001602,-3.759921405254957,-1.7120790982850878,4.57739936828613,10.769255598617734,-37.05183213883709,1.0239211534849313,10,2.039999008178711,2.135000228881836,0.9825000762939453,4.219999313354492,1.7299995422363281,0,0.060011593774141,1.2200012207031077,36.349998474121094,1.3125014901175405,37.02000045776367,1.062505463764315,38.13000106811523,0.060011593774141
3731,2006-10-03,35.400001525878906,35.79999923706055,34.61999893188477,34.72999954223633,19379500.0,0.02135030818593764,-1.6516765319812188,-0.46207009042143177,39.15526212766958,48.00464436343563,2.234258263533711,1.8548762989983558,0.7462933279132287,4.920115790956444,6.735119600651044,1.1800003051757741,-0.0808943174319765,-1.8064987182617216,-3.8567747833278645,0.2437773468044213,-2.831636750794793,-0.7813606857286501,3.6319016601562453,27.718600746997158,-17.50643739236305,1.0251380325330726,10,1.299997329711914,1.394998550415039,0.3899984359741211,3.4799976348876953,0.8799972534179759,1,0.027966040143975635,1.1628959900852587,34.65999984741211,1.2200012207031077,36.349998474121094,1.3125014901175405,37.02000045776367,0.027966040143975635
3732,2006-10-04,35.81999969482422,35.81999969482422,34.880001068115234,35.400001525878906,18615600.0,0.011864354543552169,3.476203451407811,0.6268610828014598,42.40087351545015,46.612184182070685,1.6262836654723856,1.328127401709395,0.38266908630961893,4.335516324565326,7.055796931213615,0.9399986267089844,-0.024508777009813798,-1.2755004882812528,-3.375550205097575,0.8245492285350693,-2.3255253466894175,-0.22547562987308822,3.014627302734368,41.646507890325275,-1.9277087217553444,1.0500248584081617,10,0.8799991607666016,0.9750003814697266,0.4975004196166992,3.059999465942383,-0.9899978637695241,2,-0.002512567095328433,-1.6516765319812188,35.400001525878906,1.1628959900852587,34.65999984741211,1.2200012207031077,36.349998474121094,-0.002512567095328433
3733,2006-10-05,36.2599983215332,36.310001373291016,35.439998626708984,35.86000061035156,14728300.0,0.012283602190330534,2.479984436153899,0.9523796548592189,46.98793418830488,46.61152368085984,0.9367728529471222,0.8771834911754866,-0.017247051677287573,3.737552089364023,7.920301743298581,0.8700027465820312,0.001840297061868057,-0.800001716613771,-2.9327340894662584,1.3327306562387164,-1.8663679030400147,0.26636446981247275,2.3852435350878807,67.92451698499784,22.795484972565134,1.0663661864262448,10,0.4400005340576172,0.5350017547607422,0.12000179290771484,2.6200008392333984,-1.0199966430664062,3,0.0027579231507843804,3.476203451407811,35.81999969482422,-1.6516765319812188,35.400001525878906,1.1628959900852587,34.65999984741211,0.0027579231507843804
3734,2006-10-06,36.36999893188477,36.66999816894531,35.779998779296875,35.97999954223633,12749000.0,0.0030336628638574226,-1.253160400591036,0.9750040531390547,48.72646915564189,46.82579510740708,0.6628994901149383,0.7945296881371817,-0.07023112832501255,3.4756474050665602,8.249946684811107,0.8899993896484375,-0.0929110612197519,-0.6815010070800724,-2.8242909952132322,1.4612889810530874,-1.7528960011466523,0.38989398698650746,2.093433189436311,88.3268765492574,36.70336004387556,1.0713949940665792,10,0.3299999237060476,0.4250011444091726,0.1850004196166921,2.510000228881829,-0.1699981689453196,4,0.0027495818464455812,2.479984436153899,36.2599983215332,3.476203451407811,35.81999969482422,-1.6516765319812188,35.400001525878906,0.0027495818464455812
3735,2006-10-09,36.2400016784668,36.52000045776367,36.0,36.27000045776367,7990500.0,-0.003574299071645304,-1.0392089398177928,-0.07692006729527619,45.034656071254744,45.97358210563815,0.46036473874596595,0.9271710211025237,0.07550546221295917,3.472040072251481,8.37574581868271,0.5200004577636719,-0.2711592875422326,-0.7829982757568388,-2.954285564070851,1.3882890125571734,-1.8686419199138413,0.30264536840016376,2.048893096966289,79.02455363373303,25.061673571374136,1.0856436441570045,10,0.20499801635742188,0.5549983978271484,0.31499767303466797,2.6399974822998047,1.3199996948242188,0,-0.0027594449278897093,-1.253160400591036,36.36999893188477,2.479984436153899,36.2599983215332,3.476203451407811,35.81999969482422,-0.0027594449278897093
3736,2006-10-10,37.06999969482422,37.88999938964844,35.0,36.41999816894531,33428900.0,0.02290281396014926,1.5240159251053622,-21.6675991861648,43.867910523630925,44.29154861760207,-0.6513315302942146,0.05427552248671219,-0.7116978747149432,2.5206894680133587,8.761154240649795,2.8899993896484375,-0.31556360904275493,0.07599983215332173,-2.075429470888025,2.2274291351946687,-0.9997148193673482,1.1517144836739917,1.0513392285563867,72.75747003053027,22.959025137461325,1.0757146515206724,10,-0.9050006866455078,-0.27499961853027344,-0.36500072479248047,1.8099994659423828,0.6300010681152344,1,-0.018343682513456416,-1.0392089398177928,36.2400016784668,-1.253160400591036,36.36999893188477,2.479984436153899,36.2599983215332,-0.018343682513456416
3737,2006-10-11,37.7599983215332,37.9900016784668,36.86999893188477,36.95000076293945,16964200.0,0.018613397151047817,-1.3092811074406359,1.2461471648062725,45.90907829850394,43.46247022766989,-1.563783023267959,-0.6318915624435135,-1.3248561049781316,1.7006221997656326,9.242466356589315,1.1200027465820241,-0.41325772092727675,0.7429985046386705,-1.4319118399089064,2.9179088491862473,-0.3444566676351215,1.8304536769124624,-3.6599998474121165,92.30758435388124,43.5417632616993,1.087455172273789,10,-1.7149982452392578,-0.9649982452392578,-0.7899980545043945,0.5700016021728516,0.04000091552734375,2,-0.039194904873508185,1.5240159251053622,37.06999969482422,-1.0392089398177928,36.2400016784668,-1.253160400591036,36.36999893188477,-0.039194904873508185
3738,2006-10-12,38.93999862670898,39.0099983215332,37.90999984741211,37.93999862670898,16636600.0,0.031250009471077256,-1.0754735993551265,1.2345716223344134,55.769226850446124,44.443332069776375,-2.7298645994827027,-1.7653628923977678,-2.4091738335513426,0.40311993823242886,9.850087239606943,1.25,-0.5339970981470401,1.835998916625968,-0.5027669176232052,4.174764750875141,0.6666159995013814,3.0053818337505547,-4.762200088500975,98.25437096947557,47.59389529854636,1.1693829171245873,10,-2.385000228881829,-2.239999771118157,-1.8424978256225515,-2.1000003814697195,-1.30999755859375,3,-0.10554691681050121,-1.3092811074406359,37.7599983215332,1.5240159251053622,37.06999969482422,-1.0392089398177928,36.2400016784668,-0.10554691681050121
3739,2006-10-13,39.84000015258789,39.84000015258789,38.75,39.13999938964844,22416800.0,0.023112520740090625,2.1142827559522837,0.7000007629394531,56.19049118400618,47.11576687943426,-3.445029197941423,-2.5578687782989675,-3.2168585544581845,-0.5903840462020824,10.508980981152009,1.0900001525878906,-0.6684277092569744,2.584500503540042,-0.04816436607566743,5.217165373155751,1.2681680687321872,3.9008329383478966,-5.4689136230468804,100.0,50.63792759996389,1.3163324348078553,10,-2.6100006103515625,-2.8700008392333984,-2.742499351501465,-3.000001907348633,-2.6899986267089844,4,-0.11546180864716415,-1.0754735993551265,38.93999862670898,-1.3092811074406359,37.7599983215332,1.5240159251053622,37.06999969482422,-0.11546180864716415
3740,2006-10-16,39.81999969482422,40.0,39.560001373291016,39.70000076293945,14313500.0,-0.000502019520257746,-1.2000057220786404,0.17142685870921684,57.52979432862122,49.15738156842889,-2.9235515681628073,-2.4077095868307623,-3.1173774153438387,-0.6683046907201486,10.99411031517783,0.4399986267089844,-0.6804109672943213,2.4034999847412095,-0.4453390696994788,5.252339039181898,0.9790804575208654,3.8279195119615537,-5.120778347900398,96.39999389648438,46.96421095181971,1.4244195272203457,10,-2.3799991607666016,-2.770000457763672,-2.8124990463256836,-2.980001449584961,-2.2099990844726562,0,-0.09090906478222027,2.1142827559522837,39.84000015258789,-1.0754735993551265,38.93999862670898,-1.3092811074406359,37.7599983215332,-0.09090906478222027
3741,2006-10-17,38.93999862670898,39.599998474121094,38.58000183105469,39.47000122070313,15012100.0,-0.02209947450676708,1.582279458987025,-4.4167275964015555,54.12842895095409,50.46044328348488,-1.663532510627661,-1.4575202356070562,-2.143593618258002,0.10015941807127149,11.211603578562443,1.2399978637695312,-0.597769106082481,1.4314989089965735,-1.492162986983395,4.355160804976542,-0.0303320389934143,2.8933298569865613,-3.816714987539065,66.13415298515163,14.21396014077959,1.4618309479899854,10,-1.4399986267089773,-1.8899993896484304,-2.007497787475579,-2.1000003814697195,-1.5900001525878835,1,-0.03543906785018269,-1.2000057220786404,39.81999969482422,2.1142827559522837,39.84000015258789,-1.0754735993551265,38.93999862670898,-0.03543906785018269
3742,2006-10-18,38.11999893188477,39.22000122070313,37.900001525878906,39.16999816894531,17854000.0,-0.02105803091276348,1.2956409822633825,1.9811209397064191,55.77730494748781,51.4370400345052,-0.5397258091456862,-0.6711429326642104,-1.213550073101409,0.8032006059892538,11.635809559852403,1.3199996948242259,-0.2295657744093873,0.6109992980957131,-2.313099039090453,3.535097635281879,-0.8510498704973699,2.073048466688796,-2.606577983848453,10.476074564670403,-44.74434444467972,1.462049168593082,10,-0.6199989318847727,-1.0699996948242259,-1.1874980926513743,-1.280000686645515,-0.5399971008300852,2,-0.011017790679789918,1.582279458987025,38.93999862670898,-1.2000057220786404,39.81999969482422,2.1142827559522837,39.84000015258789,-0.011017790679789918
3743,2006-10-19,38.18000030517578,38.2599983215332,37.040000915527344,37.310001373291016,21946300.0,0.0015740129845811524,1.3689385830737721,-0.8285710133659879,60.26937511720245,52.71958514134526,-0.3338403035676265,-0.7955606791739029,-1.1499029360588935,0.6463191708324629,11.407894420726334,1.2199974060058594,0.047023910270027613,0.6860006332397433,-2.2201477948157873,3.592149061295274,-0.767073580788022,2.1390748472675085,-2.3076530329823655,38.51350480574679,-22.015848192371976,1.4530742140277655,10,-0.6800003051757812,-1.1300010681152344,-1.2474994659423828,-1.3400020599365234,-1.7299995422363281,3,-0.009952882794076912,1.2956409822633825,38.11999893188477,1.582279458987025,38.93999862670898,-1.2000057220786404,39.81999969482422,-0.009952882794076912
3744,2006-10-20,37.91999816894531,38.41999816894531,37.20000076293945,38.34000015258789,16516000.0,-0.006809903985129706,3.20690199483041,-0.48276149343388947,71.79143396416939,55.69256046278022,0.18902970350961823,-0.5595200968087397,-0.7786522919577905,0.7991219311719675,11.684066648081682,1.2199974060058594,0.2779267639360441,0.4229986190795927,-2.4848639276305136,3.330861165789699,-1.0309326542754604,1.8769298924346458,-1.7174386785273725,29.7296461351692,-35.56170863747876,1.453931273355052,10,-0.4199981689453125,-0.8699989318847656,-0.9874973297119141,-1.6799983978271484,-2.0699996948242188,4,-0.007647603239273826,1.3689385830737721,38.18000030517578,1.2956409822633825,38.11999893188477,1.582279458987025,38.93999862670898,-0.007647603239273826
3745,2006-10-23,38.08000183105469,38.63999938964844,37.5099983215332,37.88000106811523,13494800.0,0.0042195060610632495,-1.4042415904746832,-0.4761900436871769,69.4202877718524,58.531713490360396,0.3547878465140286,-0.8073862427489473,-0.8042341080579121,0.502381441338926,11.556996490423385,1.1300010681152344,0.4485484174714358,0.6125020980834961,-2.256973112353343,3.481977308520335,-0.8222355071349199,2.047239703301912,-1.5736470998701861,40.62507450587702,-28.203713202098527,1.4347376052184189,10,0.3549976348876953,-1.0300025939941406,-1.147500991821289,-1.9550018310546875,-1.4300003051757812,0,-0.024422275747301936,3.20690199483041,37.91999816894531,1.3689385830737721,38.18000030517578,1.2956409822633825,38.11999893188477,-0.024422275747301936
3746,2006-10-24,36.709999084472656,37.95000076293945,36.56999969482422,37.650001525878906,20196800.0,-0.0359769611530002,-1.262294569377392,-4.699994277975763,55.66878151374845,59.616124958720896,1.8644176620687034,0.45023515625392463,0.6780158416380075,1.727091027033012,11.41930282390561,1.5100021362304688,0.5738721360247467,-0.6715005874633775,-3.5225557048670737,2.1795545299403187,-2.097028146165229,0.7540269712384742,3.2900009155273438,5.282992793825074,-64.21712351165509,1.4255275587018486,10,1.5750007629394531,0.3400001525878906,0.32000255584716797,-0.5849990844726562,-0.11999893188476562,1,0.024516522700203103,-1.4042415904746832,38.08000183105469,3.20690199483041,37.91999816894531,1.3689385830737721,38.18000030517578,0.024516522700203103
3747,2006-10-25,37.5099983215332,37.7400016784668,36.650001525878906,36.68000030517578,15486300.0,0.021792406892184424,-1.4494507237245347,-0.8829743198493605,57.61266125330126,59.82095100348258,1.1457102423620071,-0.42013527316389343,-0.058088390028984804,0.8060521721958409,11.667093241310468,1.0900001525878906,0.78402051223879,0.15949878692627095,-2.670694994214159,2.989692568066701,-1.2555981036439405,1.5745956774964824,2.421401672363281,45.41056837154788,-23.285503285496404,1.4150968905702148,10,0.7750015258789062,-0.45999908447265625,-0.7399978637695312,-1.3849983215332031,-1.1599998474121094,2,-0.0042655253151600014,-1.262294569377392,36.709999084472656,-1.4042415904746832,38.08000183105469,3.20690199483041,37.91999816894531,-0.0042655253151600014
3748,2006-10-26,37.9900016784668,38.04999923706055,37.040000915527344,37.77000045776367,15014100.0,0.012796677643625465,4.94123058971367,0.2650623451711792,59.44056503695981,60.18207032047743,0.5775096234200632,-0.8682586219897317,-0.5440279706761615,0.1987477067193879,12.285032038400038,1.0099983215332031,0.972756121688569,0.5910020828247085,-2.248574357722532,3.430578523371949,-0.8287861374489154,2.0107903030983323,1.874170309448239,68.59913975799704,2.2876600753679526,1.4197882202736212,10,0.2949981689453125,-0.94000244140625,-1.0450010299682617,-1.8650016784667969,-0.4900016784667969,3,-0.010792309273429224,-1.4494507237245347,37.5099983215332,-1.262294569377392,36.709999084472656,-1.4042415904746832,38.08000183105469,-0.010792309273429224
3749,2006-10-27,37.13999938964844,38.0,36.91999816894531,37.91999816894531,13137900.0,-0.022374368288068602,1.297870268164405,-3.5454293244555415,54.83868982990989,59.883058709509505,1.1222570863111443,0.046338970900038134,0.31034852622128284,0.926231089846226,12.526397919067811,1.0800018310546875,1.0805276349417952,-0.2985002517700224,-3.0983365589983975,2.501336055458353,-1.69841840538421,1.1014179018441652,2.658289152404784,27.53622120087425,-35.63180390748441,1.3999181536141887,10,0.9449996948242188,-0.09000015258789062,0.5325021743774414,-1.0149993896484375,1.6000022888183594,4,-0.018578315510185517,4.94123058971367,37.9900016784668,-1.4494507237245347,37.5099983215332,-1.262294569377392,36.709999084472656,-0.018578315510185517
3750,2006-10-30,36.7400016784668,36.93000030517578,36.400001525878906,36.68999862670898,15543100.0,-0.01076999778554455,1.4651088518656519,-0.06410657693963899,48.139811226545774,59.217656740130806,1.1615621284345394,0.6431285519085392,0.7062941077274303,1.2165862357234332,11.61499013974622,0.7399978637695312,0.9761820397490908,-0.8024980545043974,-3.3066909097667008,1.701694800757906,-2.054594482135549,0.4495983731267543,2.993721086641841,20.606098437821505,-39.6408448842507,1.2520964276311504,10,1.0699996948242188,0.30999755859375,1.0599994659423828,-0.6150016784667969,2.4399986267089844,0,-0.024224364825419453,1.297870268164405,37.13999938964844,4.94123058971367,37.9900016784668,-1.4494507237245347,37.5099983215332,-0.024224364825419453
3751,2006-10-31,36.38999938964844,37.20000076293945,36.060001373291016,36.97000122070313,14697600.0,-0.00952646360447762,1.1923045886366137,-11.599328654255435,41.96954241169754,57.68346090282078,1.2424662175828232,1.1289855042398358,1.05518604555364,1.4699244543434702,10.739796337411335,1.1399993896484375,0.7726999314495799,-1.202000236511232,-3.562915202014352,1.1589147289918884,-2.3824577192627956,-0.021542753759668187,3.2103745258910124,16.5828326937159,-37.972462471048516,1.180457482751562,10,0.9600009918212891,0.6599998474121094,1.4100017547607422,-0.2649993896484375,2.75,1,0.007144878829111301,1.4651088518656519,36.7400016784668,1.297870268164405,37.13999938964844,4.94123058971367,37.9900016784668,0.007144878829111301
3752,2006-11-01,35.72999954223633,36.900001525878906,35.61000061035156,36.79999923706055,18774600.0,-0.018136846894255654,1.0314906705434272,1.8448212359579896,29.96259604586774,54.316041006005804,1.7073367288162586,1.8781929834427658,1.6931658503194171,2.0643670965350367,9.945843292128858,1.2900009155273438,0.5149083846934275,-1.8575000762939453,-4.232934576497769,0.5179344239098782,-3.045217326395857,-0.6697828261920336,3.6579520207682137,4.917991779635446,-42.28753946198991,1.1877172501019126,11,1.3950004577636719,1.3199996948242188,2.090001106262207,0.3950004577636719,3.8100013732910156,2,0.02406942685053659,1.1923045886366137,36.38999938964844,1.4651088518656519,36.7400016784668,1.297870268164405,37.13999938964844,0.02406942685053659
3753,2006-11-02,36.36000061035156,36.400001525878906,35.40999984741211,35.75,21291000.0,0.017632271933575305,1.869559929234852,-0.5700941909630866,27.519431995777197,49.39692967618445,0.8850963442821183,1.3239474440131644,1.0757359102777428,1.3614280279474258,9.616507593833603,0.9900016784667969,0.3502090666206854,-1.232499122619629,-3.596561957133474,1.1315637118942163,-2.4145305398765515,-0.05046770536270628,2.7257148764407404,36.67956397570966,-3.6888724728760423,1.1820314172569208,11,0.6649990081787109,0.6899986267089844,1.4600000381469727,-0.2350006103515625,2.5699996948242188,3,-0.0002750862503456686,1.0314906705434272,35.72999954223633,1.1923045886366137,36.38999938964844,1.4651088518656519,36.7400016784668,-0.0002750862503456686
3754,2006-11-03,36.47000122070313,37.61999893188477,35.90999984741211,36.290000915527344,33224500.0,0.00302531926581584,-2.638286474904242,0.29508217224905486,28.6079746973583,44.862228223462886,0.6121584581193389,1.287851715581347,0.9598563574834955,1.1558749070576795,9.18561873081633,1.7099990844726634,0.2158596079423205,-1.1274986267089773,-3.4810742641175167,1.2260770106995622,-2.304286445413247,0.04928919199529247,2.2481427021511493,47.96388291463722,14.07651951776257,1.1767878187042695,11,0.259998321533196,0.5799980163574148,1.349999427795403,-0.3450012207031321,2.3999977111816406,4,0.0282423565895622,1.869559929234852,36.36000061035156,1.0314906705434272,35.72999954223633,1.1923045886366137,36.38999938964844,0.0282423565895622
3755,2006-11-06,36.13999938964844,36.68999862670898,35.959999084472656,36.45000076293945,18815000.0,-0.009048582945134664,-1.179096659587651,-1.7222269317169667,30.769283168790025,42.09561729624528,0.713011938342845,1.6969826760395108,1.2764771939315267,1.3612491009070737,8.731444098222633,0.729999542236321,0.00881370322608177,-1.452500343322754,-3.818610547526106,0.913609860880598,-2.63555544542443,-0.26944524122107794,2.2473301256616267,33.03166717874529,3.090154354860015,1.1830551021016755,11,0.5900001525878906,0.9099998474121094,1.5975008010864258,-0.0149993896484375,2.2900009155273438,0,0.07194251059016565,-2.638286474904242,36.47000122070313,1.869559929234852,36.36000061035156,1.0314906705434272,35.72999954223633,0.07194251059016565
3756,2006-11-07,36.38999938964844,37.04999923706055,36.0099983215332,36.099998474121094,17794000.0,0.0069175430055929965,-3.425524316602818,-0.9354826801205931,37.10883114239921,39.8174139505895,0.4613637383950575,1.468729215768981,1.0221729428605997,1.0018190549895678,9.28222985239881,1.0400009155273438,-0.27951261964604157,-1.1685003280639634,-3.585224900600899,1.248224244472972,-2.376862614332431,0.03986195820450433,1.699597158871832,44.343889059581656,11.44689478764974,1.2083622862684675,11,0.3400001525878906,0.9200000762939453,0.3575000762939453,-0.2649993896484375,3.020000457763672,1,0.07666944111906182,-1.179096659587651,36.13999938964844,-2.638286474904242,36.47000122070313,1.869559929234852,36.36000061035156,0.07666944111906182
3757,2006-11-08,36.27999877929688,36.599998474121094,35.95000076293945,36.310001373291016,15973000.0,-0.003022825287071762,1.1311512316533985,-0.103456894056959,35.94677043820383,37.20699232850549,0.4230262231719806,1.5411842362268118,1.1132847983738756,1.0095806410134855,9.802700385582641,0.6499977111816406,-0.5668002504112764,-1.204500961303701,-3.68503960877441,1.2760376861670082,-2.4447702850390556,0.0357683624316536,1.5416380991125678,39.36648381428478,6.883344421937984,1.240269323735353,11,0.4250011444091726,1.160001754760735,0.4675006866455007,-0.1549987792968821,3.220001220703118,2,0.07883133149341814,-3.425524316602818,36.38999938964844,-1.179096659587651,36.13999938964844,-2.638286474904242,36.47000122070313,0.07883133149341814
3758,2006-11-09,34.830001831054695,36.20000076293945,34.68000030517578,36.06999969482422,31773800.0,-0.03996684115297233,1.0266672770182292,41.32968849333441,30.566090608277804,34.510036859435274,1.5395369079142043,2.8116370889787774,2.5168383304341475,2.3395660279981882,9.946039433355166,1.5999984741211009,-0.690861441357363,-2.448998069763178,-5.097150171210004,0.19915403168364776,-3.7730741204865907,-1.124922019039765,2.7504713442550184,5.10209510018798,-26.583872128526334,1.3240760507234137,11,1.3199977874755788,2.509998321533196,1.9174976348876882,1.2949981689453054,4.239997863769524,3,0.1352282181126152,1.1311512316533985,36.27999877929688,-3.425524316602818,36.38999938964844,-1.179096659587651,36.13999938964844,0.1352282181126152
3759,2006-11-10,35.2400016784668,35.25,34.34999847412109,34.889999389648445,20316800.0,0.011771456384091827,3.864887156805169,-0.28226039660614,32.68294362208856,32.792607125606686,0.9294175051848015,2.149555986249325,2.0719388934297456,1.8060898796189946,9.633903559766937,0.9000015258789134,-0.9008266275883727,-1.8089982986450224,-4.315879881596722,0.6978832843066769,-3.0624390901208685,-0.5555575071691763,1.9924147524268463,32.963072328052746,2.3083765794481366,1.2534407914758494,11,0.7449970245361328,1.93499755859375,1.507497787475586,0.8849983215332031,3.25,4,0.10471051222916761,1.0266672770182292,34.830001831054695,1.1311512316533985,36.27999877929688,-3.425524316602818,36.38999938964844,0.10471051222916761
3760,2006-11-13,36.20000076293945,36.63999938964844,35.5099983215332,35.900001525878906,21433100.0,0.027241743437806276,-1.0925836315021704,0.8571350720973242,46.72658528977236,33.32116744539278,-0.12877857096052026,0.9533279472794334,1.065554142479634,0.7719706407523148,8.763731779369147,1.3999977111816406,-1.1665607984073887,-0.667999267578125,-2.8317340092610834,1.4957354741048334,-1.7498666384196042,0.4138681032633542,0.6288771540060338,68.5185839282612,33.22299515670645,1.0818673708414808,11,-0.21500205993652344,0.9749984741210938,0.5474987030029297,-0.07500076293945312,2.1100006103515625,0,0.07375685394125164,3.864887156805169,35.2400016784668,1.0266672770182292,34.830001831054695,1.1311512316533985,36.27999877929688,0.07375685394125164
3761,2006-11-14,37.560001373291016,37.7400016784668,36.04999923706055,36.310001373291016,24482400.0,0.037569076842227433,1.099381118914257,4.1666772630749085,50.29941925274018,35.580814468378605,-1.4587657995282797,-0.5432101839383989,-0.353065039036224,-0.624976012584284,8.777146332689052,1.69000244140625,-1.306749902859238,0.7610012054443374,-1.2033533133438468,2.7253557242325215,-0.2211760539497547,1.7431784648384294,-3.210002899169929,94.69026150343942,58.167763089717255,0.9821772593940925,11,-1.5150012969970703,-0.38500213623046875,-0.9400014877319336,-1.4350013732910156,0.9799995422363281,1,0.023162910012655802,-1.0925836315021704,36.20000076293945,3.864887156805169,35.2400016784668,1.0266672770182292,34.830001831054695,0.023162910012655802
3762,2006-11-15,37.70000076293945,38.02999877929688,37.2599983215332,37.52999877929688,19185500.0,0.0037273531557426853,-1.1690065171956379,0.1360015869140568,48.189757564385495,37.877517309335076,-1.4415249312162928,-0.7549972015340103,-0.5141912471862042,-0.8109030593047919,9.390730942316988,0.770000457763679,-1.3426684996546072,0.9220005035400405,-0.9912065380096919,2.835207545089773,-0.034603017234822175,1.8786040243149031,-3.2822022247314493,91.03266334262804,56.148275357189895,0.9566035207748644,11,-1.5100021362304688,-0.5250015258789062,-1.220001220703125,-1.5750007629394531,0.1100006103515625,2,0.04535806498321482,1.099381118914257,37.560001373291016,-1.0925836315021704,36.20000076293945,3.864887156805169,35.2400016784668,0.04535806498321482
3763,2006-11-16,37.79999923706055,38.400001525878906,37.560001373291016,38.04999923706055,17215100.0,0.0026524793659790102,-1.3013837503396668,-1.4705710759565296,54.54545454545455,40.75945951467911,-1.47040760746453,-0.9327464800596914,-0.6000955722961265,-0.934359938319588,9.752816849380197,0.8400001525878906,-1.2839313879029461,1.040999031066896,-0.8204307173629743,2.9024287794967663,0.1102841568519608,1.971713905281831,-3.2377126892089905,85.1851398344517,47.33178242262972,0.9307148742149355,11,-1.4249992370605469,-0.625,-1.3799991607666016,-1.6749992370605469,-0.18000030517577414,3,0.04497356606485603,-1.1690065171956379,37.70000076293945,1.099381118914257,37.560001373291016,-1.0925836315021704,36.20000076293945,0.04497356606485603
3764,2006-11-17,37.63000106811523,37.790000915527344,37.40999984741211,37.599998474121094,13663300.0,-0.004497306147526192,1.1714204749811992,-0.12001037597653408,56.33001098285713,43.599540382908785,-1.2500113000188904,-0.8280422770454194,-0.4038257411836881,-0.8015012771090042,10.21214466139859,0.3899993896484375,-1.0553226639325786,0.885500717163076,-0.9420599049448484,2.7130613392710003,-0.02827959389088619,1.7992810282170382,-2.8374516215820265,73.35641508612073,31.944922936199156,0.913780311053964,11,-1.2550010681152273,-0.4550018310546804,-1.002502441406243,-1.5050010681152273,-0.06000137329100852,4,0.038267302307603,-1.3013837503396668,37.79999923706055,-1.1690065171956379,37.70000076293945,1.099381118914257,37.560001373291016,0.038267302307603
3765,2006-11-20,37.150001525878906,37.45000076293945,36.81999969482422,37.310001373291016,13358000.0,-0.012755767435867482,1.863650156489774,-5.332867132868396,55.30728042835451,45.62159030357049,-0.6835599636226988,-0.4440553402210341,0.08870523791010498,-0.378894308407169,10.691530200851277,0.8100013732910085,-0.8554952767891564,0.4520011901855483,-1.2771614700671208,2.1811638504382174,-0.41258013994078624,1.3165825203118828,-2.1410049545849645,46.808562444910145,2.163201810193023,0.864581330126333,11,-0.7750015258789062,0.024997711181640625,-0.050002098083496094,-0.8500022888183594,0.539997100830071,0,0.036069989166876315,1.1714204749811992,37.63000106811523,-1.3013837503396668,37.79999923706055,-1.1690065171956379,37.70000076293945,0.036069989166876315
3766,2006-11-21,37.61000061035156,37.72000122070313,36.959999084472656,37.209999084472656,11977800.0,0.012382209033079628,1.451608933735277,-2.5000119209403238,63.50576397860041,48.68370069694789,-1.064216322463821,-0.8781970532649694,-0.38023866771457193,-0.8866891755300088,10.601157432985087,0.7600021362304759,-0.6503217100192913,0.8670001983642592,-0.9096683010784687,2.643668697806987,-0.021334051357108308,1.7553344480856268,-2.3975437417825205,50.0,0.3157874451899261,0.8883342497213654,11,-1.2350006103515625,-0.6350021362304688,-0.36500072479248047,-1.230001449584961,0.18000030517578125,1,0.018612091241146933,1.863650156489774,37.150001525878906,1.1714204749811992,37.63000106811523,-1.3013837503396668,37.79999923706055,0.018612091241146933
3767,2006-11-22,37.349998474121094,37.650001525878906,36.81999969482422,37.52999877929688,10503700.0,-0.00691311172589848,2.952335107445823,-0.44999904632933935,57.51136884612001,51.677620501152575,-0.7112708225959494,-0.6648853203792697,-0.12110367683913381,-0.6667399834471297,10.462454313290797,0.8300018310546875,-0.448839391303558,0.6149980545043974,-1.1485210291199976,2.3785171381287924,-0.2667614873077966,1.4967575963165913,-1.9462889261134606,33.54418766357306,-17.050344418290543,0.8817595418121961,11,-0.9749984741210938,-0.5649986267089844,-0.07499885559082031,-0.9699993133544922,0.1100006103515625,2,0.031860843106346515,1.451608933735277,37.61000061035156,1.863650156489774,37.150001525878906,1.1714204749811992,37.63000106811523,0.031860843106346515
3768,2006-11-24,37.58000183105469,37.86999893188477,37.0,37.08000183105469,7461700.0,0.006158055323428169,-1.6363457714893637,-2.7777730682828556,58.2712426363825,54.52076483607413,-0.5701177527860111,-0.9772856967357697,-0.3460956557649979,-0.915267815157705,10.646555029264634,0.8699989318847727,-0.3157077425973327,0.8655014038085938,-0.8453366262274216,2.576339433844609,0.010082388790586094,1.7209204188266014,-1.9965147643747798,72.38120842431042,20.56767773737848,0.8554190150180093,11,-0.6250019073486328,-1.0850028991699219,-0.30500221252441406,-1.200002670288086,1.5699996948242188,4,0.006120264263698605,2.952335107445823,37.349998474121094,1.451608933735277,37.61000061035156,1.863650156489774,37.150001525878906,0.006120264263698605
3769,2006-11-27,36.45000076293945,37.5,36.349998474121094,37.33000183105469,15634200.0,-0.030069212694434855,-1.1296213226333989,-1.7600021362304688,52.0639243846577,55.11380251328361,0.8376607211301987,0.1036880873988153,0.7884621725299183,0.18465961962434818,10.544617795077304,1.2300033569335938,-0.18256784256601577,-0.22999973297119425,-1.9325178638896077,1.4725183979472192,-1.0812587984304045,0.621259332488016,-0.697522828707605,6.579095967213661,-45.64348530287509,0.8512590654592072,11,0.7749996185302734,0.0449981689453125,0.8249988555908203,-0.07000160217285156,2.239997863769524,0,0.03209871452554025,-1.6363457714893637,37.58000183105469,2.952335107445823,37.349998474121094,1.451608933735277,37.61000061035156,0.03209871452554025
3770,2006-11-28,35.849998474121094,36.70000076293945,35.70000076293945,36.38000106811523,21740800.0,-0.016460967798618276,-1.4096443131000693,0.6022749439716938,46.56487993896484,54.698853700641905,1.5452987244762255,0.6678350929583985,1.3929131499279492,0.7582985569959817,10.217077206579173,1.0,0.13440372001266354,-0.7855018615722642,-2.5274847524836304,0.956481029339102,-1.6564933070279437,0.08548958388341532,2.5500030517578125,6.912342753475398,-44.3939522961047,0.870991445455683,11,1.200002670288086,0.6450004577636719,1.4250011444091797,0.5300006866455078,2.4099998474121094,1,0.04797772089013441,-1.1296213226333989,36.45000076293945,-1.6363457714893637,37.58000183105469,2.952335107445823,37.349998474121094,0.04797772089013441
3771,2006-11-29,36.650001525878906,36.77999877929688,35.970001220703125,36.04999923706055,14628600.0,0.022315288307063863,-1.1315772302225264,-1.1320742494799954,52.163757979629935,55.14040930233573,0.6734587261201739,-0.11772641107116044,0.590627653878748,-0.06049007151442254,9.601308941061818,0.9300003051757884,0.44879180946418273,0.0015010833740234375,-1.736644048810419,1.7396462155584658,-0.8675714827181977,0.8705736494662446,1.6959999847412135,43.77887394260707,-8.664387751434731,0.8690725660922201,11,0.39999961853027344,-0.27500152587890625,1.0924978256225586,-0.2700023651123047,1.1899986267089844,2,0.028376454502893278,-1.4096443131000693,35.849998474121094,-1.1296213226333989,36.45000076293945,-1.6363457714893637,37.58000183105469,0.028376454502893278
3772,2006-11-30,36.59000015258789,36.81999969482422,35.81999969482422,36.52999877929688,18364300.0,-0.001637145178524757,2.8461504603308514,0.10000190734134504,62.2904782378674,56.000967490381605,0.6251939978362415,0.01054835072402227,0.615041933443905,-0.036898739180202256,8.681962535074915,1.0,0.5629698367551441,-0.10150032043456747,-1.7856839399515394,1.5826832990824045,-0.9435921301930534,0.7405914893239185,1.7030813430786154,41.01383136562748,-16.698259422422083,0.8420918097584842,11,0.19499969482421875,-0.21500015258789062,1.0774993896484375,-0.0149993896484375,1.9599990844726562,3,0.032795866573796184,-1.1315772302225264,36.650001525878906,-1.4096443131000693,35.849998474121094,-1.1296213226333989,36.45000076293945,0.032795866573796184
3773,2006-12-01,36.349998474121094,36.7599983215332,35.79999923706055,36.5,14102800.0,-0.006559215016833542,1.865676740531554,-2.4999682115839947,57.939880669443006,56.17984190000226,0.7128461935141104,0.2632597371024019,0.8040059525581071,0.1860042897915406,7.5813513813474325,0.9599990844726562,0.5373277879495433,-0.34100189208984233,-2.02560586924983,1.3436020850701453,-1.1833038806698326,0.501300096490148,1.891221406890871,36.110999260372274,-23.710035894988415,0.8423019885799932,12,0.4350013732910156,0.02500152587890625,1.3175010681152344,0.4050006866455078,3.1300010681152344,4,0.030536469241994935,2.8461504603308514,36.59000015258789,-1.1315772302225264,36.650001525878906,-1.4096443131000693,35.849998474121094,0.030536469241994935
3774,2006-12-04,37.5,37.58000183105469,36.540000915527344,36.68999862670898,20931800.0,0.03163690712938094,1.1443206531357042,-5.399954224098517,59.052904664070766,56.5960223706374,-0.5113043822900565,-0.8491571034409446,-0.3647349237949271,-0.9587748285523716,7.470913975334559,1.2300033569335938,0.5460586922074313,0.7574996948242188,-0.9612866009602428,2.4762859906086803,-0.10189345306801556,1.616892842716453,0.690395498650517,95.74458587223612,35.494319958132984,0.8593931478922318,12,-0.7150001525878906,-1.125,0.16749954223632812,-0.4500007629394531,2.1199989318847727,0,0.044000040690104214,1.865676740531554,36.349998474121094,2.8461504603308514,36.59000015258789,-1.1315772302225264,36.650001525878906,0.044000040690104214
3775,2006-12-05,38.7400016784668,39.43000030517578,37.61000061035156,37.75,33695000.0,0.033066711425781214,-1.8661402186091078,1.2222222222222114,58.35692749927056,56.02392942848964,-1.6785648710446068,-1.9862204173125235,-1.6355660270908459,-2.1832567340639812,7.847893501957295,1.9300003051757812,0.5161593306742844,1.8675012588500977,-0.042118645916460196,3.7771211636166555,0.9126913064668187,2.8223112112333766,-3.0400009155273438,80.99177896200331,24.061170819043227,0.9548099523832804,12,-1.1750011444091797,-1.8500022888183594,-1.1725025177001953,-1.69000244140625,0.7299995422363352,1,-0.0012907343725184761,1.1443206531357042,37.5,1.865676740531554,36.349998474121094,2.8461504603308514,36.59000015258789,-0.0012907343725184761
3776,2006-12-06,39.18000030517578,39.38000106811523,38.45000076293945,38.7599983215332,19753700.0,0.011357733806024894,1.2682837192208967,0.42424370865010036,60.05432824897908,56.30648047325176,-2.0924859517979826,-2.325723105316932,-2.0941798599032495,-2.6080532547076842,8.573263085198219,0.9300003051757741,0.4946655147845149,2.1679998397827163,0.014709966088325643,4.321289713477107,1.091354902935521,3.2446447766299116,-3.4053995513916036,93.1129496848935,38.823173271204595,1.0766449368471942,12,-1.614999771118164,-2.2900009155273438,-1.75,-2.1300010681152344,0.00999832153319602,2,-0.02348141849098051,-1.8661402186091078,38.7400016784668,1.1443206531357042,37.5,1.865676740531554,36.349998474121094,-0.02348141849098051
3777,2006-12-07,39.13999938964844,40.9900016784668,39.11000061035156,39.52000045776367,26866400.0,-0.0010209524046904672,-7.545486071976626,-0.9047601747486399,59.17806501171842,56.40723851495575,-1.9800998698617676,-2.1718226042287583,-2.063971418102767,-2.566340909067357,9.622219616651668,1.8800010681152344,0.5194987805426976,1.9849988937377958,-0.33687398275691294,4.306871770232505,0.8240624554904414,3.14593533198515,-3.2922906448364273,64.35450060564722,13.395578757344055,1.1609364382473555,12,-0.7949981689453125,-1.4699993133544922,-1.9399995803833008,-2.0900001525878906,-0.6499977111816406,3,-0.033214084244578834,1.2682837192208967,39.18000030517578,-1.8661402186091078,38.7400016784668,1.1443206531357042,37.5,-0.033214084244578834
3778,2006-12-08,39.540000915527344,40.27000045776367,38.77999877929688,39.0,18041500.0,0.010219763211971156,-2.0408093358557253,-1.4210510465291373,62.68257183949541,57.587088232159935,-2.316435321185601,-2.3198082888112737,-2.4335351525287194,-2.9515896193803712,9.612910101298965,1.4900016784667898,0.45341858503668675,2.149500465393068,-0.13459090067335922,4.433591831459495,1.0074547823598508,3.291546148426285,-3.4866004533691424,67.41571877885131,18.493082116041435,1.142045683033214,12,-1.1949996948242188,-1.8700008392333984,-2.4525012969970703,-2.490001678466797,-0.670001983642571,4,-0.025037978137173567,-7.545486071976626,39.13999938964844,1.2682837192208967,39.18000030517578,-1.8661402186091078,38.7400016784668,-0.025037978137173567
3779,2006-12-11,38.93000030517578,39.95000076293945,38.88000106811523,39.25,19600900.0,-0.015427430354763016,-4.095258855585692,-0.5925910227609884,61.61876228817526,59.25974182651665,-1.4725007736444908,-1.495882700120454,-1.7779579787035686,-2.316182435825894,9.371697375255925,1.0699996948242259,0.44920660267842294,1.3549999237060533,-0.7895505184015903,3.499550365813697,0.2827247026522315,2.427275144759875,-2.679135794365237,39.0532330677718,-9.718078197437052,1.0722752210538227,12,-0.5349998474121094,-1.260000228881836,-1.892500877380371,-1.8800010681152344,-0.4200019836425781,0,0.014127902202647036,-2.0408093358557253,39.540000915527344,-7.545486071976626,39.13999938964844,1.2682837192208967,39.18000030517578,0.014127902202647036
3780,2006-12-12,38.86999893188477,39.06999969482422,38.13000106811523,38.81999969482422,15862200.0,-0.0015412631086733075,3.1777645911923345,-0.1562477648237115,58.67764903941901,59.983507499826544,-1.049419386251813,-1.2918283312082295,-1.617655530745857,-2.2083517845792286,10.118879684096122,0.9399986267089915,0.4212909647665839,1.161498641967782,-0.95488663922049,3.277883923156054,0.10330600137364598,2.219691282561918,-2.4295689343679783,25.874045658982574,-21.802402596994952,1.0581926405941344,12,-0.47499847412110086,-1.1999988555908274,-1.9799995422363352,-1.8199996948242259,-0.7399978637695455,1,0.019295086714931298,-4.095258855585692,38.93000030517578,-2.0408093358557253,39.540000915527344,-7.545486071976626,39.13999938964844,0.019295086714931298
3781,2006-12-13,38.43000030517578,39.29999923706055,38.11000061035156,39.25,21437800.0,-0.01131974887573417,1.5869586850878212,-16.400244144348015,57.25805955425573,59.42434986831414,-0.36920030323388886,-0.8256407086121555,-1.1042567766979943,-1.7376060369688986,10.705192767086725,1.1899986267089844,0.5244513206041077,0.6780000686645522,-1.4611747385055978,2.817174875834702,-0.3915873349205228,1.7475874722496272,-1.8075874404209884,11.111096393920329,-36.768665418549055,1.069587403585074,12,-0.034999847412109375,-0.7600002288818359,-1.5400009155273438,-1.3800010681152344,0.18999862670899148,2,0.027062214604960166,3.1777645911923345,38.86999893188477,-4.095258855585692,38.93000030517578,-2.0408093358557253,39.540000915527344,0.027062214604960166
3782,2006-12-14,39.40999984741211,39.599998474121094,38.38000106811523,38.58000183105469,16745600.0,0.025500898632684565,1.0165325212094962,-1.0121930795783363,61.17213012054703,59.78348869621458,-1.0137191760505289,-1.7612637781264624,-2.0114950275039263,-2.6632837577895287,11.189756487809689,1.2199974060058665,0.7692569697264204,1.5724996566772447,-0.6910039612752854,3.8360032746297748,0.4407478477009761,2.7042514656535133,-2.6128834301088375,60.18515411554648,14.768309881706813,1.1317518089762664,12,-0.6449985504150391,-1.739999771118164,-2.390000343322754,-2.3600006103515625,-1.25,3,-0.005582370503804501,1.5869586850878212,38.43000030517578,3.1777645911923345,38.86999893188477,-4.095258855585692,38.93000030517578,-0.005582370503804501
3783,2006-12-15,39.5,40.0,39.290000915527344,39.599998474121094,21097000.0,0.002283688224723468,-1.7307833384685358,-0.12048037724228901,71.32862730368616,61.147457878394064,-0.6815768056925293,-1.8101830286642553,-2.040372539827956,-2.7090642728927037,11.534866990201328,0.7099990844726562,0.9233695923019809,1.5774997711181626,-0.8046434544967838,3.959642996733109,0.386428158310693,2.7685713839256323,-2.535168172250188,73.54496500165504,22.25640230328773,1.1910716128074732,12,-0.1999988555908203,-1.8299999237060547,-2.427499771118164,-2.450000762939453,-1.9900016784667969,4,-0.025569577760334306,1.0165325212094962,39.40999984741211,1.5869586850878212,38.43000030517578,3.1777645911923345,38.86999893188477,-0.025569577760334306
3784,2006-12-18,39.06999969482422,40.099998474121094,38.84000015258789,39.68999862670898,13646200.0,-0.010886083675336278,-1.3333345107111951,6.200083924620361,73.06587501803507,62.78178538047902,-0.006092381292702953,-1.3352280760908215,-1.5565322100664787,-2.229550960742273,11.866446583617444,1.2599983215332031,1.0040925457037773,1.0754995346069336,-1.3559565858851528,3.50695565509902,-0.1402285256391096,2.291227594852977,-1.944161073045727,48.24121180985535,-8.302881982816025,1.215728060246045,12,0.48000144958496094,-1.3999996185302734,-2.3249998092651367,-2.020000457763672,-1.9199981689453125,0,-0.0051190367161927375,-1.7307833384685358,39.5,1.0165325212094962,39.40999984741211,1.5869586850878212,38.43000030517578,-0.0051190367161927375
3785,2006-12-19,38.4900016784668,38.90999984741211,38.36999893188477,38.72000122070313,14448100.0,-0.014845099075704749,-1.2978516179824917,0.3709676426976266,63.60945660362452,63.17679964210629,0.5975528461384556,-0.6848035637366934,-0.9241328908736648,-1.6231882179412906,12.56137411231984,0.700000762939446,1.1484657515474694,0.42850151062011577,-1.978700989057785,2.8357040102980164,-0.7750997392188381,1.6321027604590697,-1.2095965344207755,19.0955515598103,-37.449593853295454,1.2036012498389514,12,1.0599994659423828,-0.24000167846679688,-1.9100027084350586,-1.44000244140625,-1.3200035095214844,1,0.00051952824615209,-1.3333345107111951,39.06999969482422,-1.7307833384685358,39.5,1.0165325212094962,39.40999984741211,0.00051952824615209
3786,2006-12-20,38.310001373291016,39.099998474121094,38.25,38.5,9897200.0,-0.004676547085641802,-4.4838368301236695,0.8260826298243322,62.50000000000001,63.545903529693135,0.7165148571050608,-0.4739729145077547,-0.7194999113497076,-1.4091395891637646,13.135696946958825,0.8499984741210938,1.206721190822492,0.21350116729736612,-2.1864051619688354,2.6134074965635676,-0.9864519973357346,1.4134543319304669,-0.8812123678681658,3.243320150278576,-52.98343273665379,1.199953164633102,12,0.8799991607666016,0.034999847412109375,-1.7300024032592773,-1.2600021362304688,-0.6500015258789062,2,-0.004698519935352419,-1.2978516179824917,38.4900016784668,-1.3333345107111951,39.06999969482422,-1.7307833384685358,39.5,-0.004698519935352419
3787,2006-12-21,38.540000915527344,38.61000061035156,38.0,38.310001373291016,11799200.0,0.006003642234183815,2.29731011516295,-1.2105326560523622,65.93887602516477,63.90771510587861,0.4385760616288934,-0.6432279910565484,-0.9439304133644697,-1.590953349862282,13.776125221245769,0.6100006103515625,1.190458580462554,0.38400058746337606,-1.9969097692605402,2.7649109441872923,-0.8064545908985821,1.5744557658253342,-0.9687634031827344,25.714347995102653,-31.691365485153565,1.1904551783619592,12,0.5099983215332031,-0.19499969482421875,-1.9300012588500977,-1.4900016784667969,-1.1300010681152344,3,0.0020757139194877983,-4.4838368301236695,38.310001373291016,-1.2978516179824917,38.4900016784668,-1.3333345107111951,39.06999969482422,0.0020757139194877983
3788,2006-12-22,37.810001373291016,38.290000915527344,37.5,37.540000915527344,23678700.0,-0.01894134729878061,-3.5142614249435975,1.1739173701756422,52.40311113660814,62.883753866815596,1.002825899424721,0.11055419776477038,-0.2547704245565825,-0.8147673501376289,14.099207425172875,1.0400009155273438,1.1012813822934717,-0.3574989318847628,-2.728897946935085,2.0139000831655594,-1.5431984394099274,0.8282005756404018,3.1800003051757812,11.923136739370927,-38.95446126515923,1.1856995075251622,12,0.9899978637695312,0.5349998474121094,-1.12750244140625,-0.7600021362304688,-0.6200027465820384,4,0.009256769674923504,2.29731011516295,38.540000915527344,-4.4838368301236695,38.310001373291016,-1.2978516179824917,38.4900016784668,0.009256769674923504
3789,2006-12-26,37.61999893188477,38.16999816894531,37.41999816894531,37.540000915527344,11148300.0,-0.005025190016006209,-3.6874485915576907,0.29628844713830177,39.62960712867823,60.76730476562218,1.1035085177736192,0.4139264514267964,-0.1376715828507713,-0.5870383418064904,15.000473800648045,0.75,1.0111645004173155,-0.6060012817382727,-2.853493049121795,1.6414904856452495,-1.7297471654300338,0.5177446019534884,3.3002027130126876,11.904805155290363,-33.71098144801891,1.1237458836917624,12,1.1399993896484304,0.7250022888183523,-0.8449993133544993,-0.5699996948242259,0.29000091552733664,1,-0.002923992915330409,-3.5142614249435975,37.810001373291016,2.29731011516295,38.540000915527344,-4.4838368301236695,38.310001373291016,-0.002923992915330409
3790,2006-12-27,37.56999969482422,38.150001525878906,37.560001373291016,37.81999969482422,9025100.0,-0.0013290600340282177,-3.3704258385373986,-3.1250774879592855,33.93213648843941,58.17553553608704,1.0613192931637343,0.6317826517124132,-0.1620152821112839,-0.506405502493763,15.469215637361938,0.5900001525878906,0.8429792293559473,-0.7420005798339844,-2.722448355664177,1.2384471959962084,-1.7322244677490843,0.2482233080811156,3.210193811035154,8.928660632785501,-29.411734191997702,0.9902238879150979,12,1.1899986267089844,0.7750015258789062,-0.7950000762939453,-0.5200004577636719,0.1100006103515625,2,-0.01117908364005582,-3.6874485915576907,37.61999893188477,-3.5142614249435975,37.810001373291016,2.29731011516295,38.540000915527344,-0.01117908364005582
3791,2006-12-28,37.68999862670898,38.0099983215332,37.45000076293945,37.52000045776367,11384300.0,0.0031940093920546087,-2.612915928332349,-0.6799926757812216,35.756378001263485,55.35156307838887,0.9223021311465018,0.6257764717648726,-0.3281261375434852,-0.58342532392669,15.995912603257093,0.55999755859375,0.7193772433395367,-0.6740015029907269,-2.5208132721800425,1.1728102661985886,-1.5974073875853847,0.24940438160393086,2.9557870656738316,22.689067548853075,-11.850109345883737,0.923405884594659,12,1.0699996948242259,0.6550025939941477,-0.9149990081787038,-0.6399993896484304,-0.10999679565428977,3,-0.013796775715326448,-3.3704258385373986,37.56999969482422,-3.6874485915576907,37.61999893188477,-3.5142614249435975,37.810001373291016,-0.013796775715326448
3792,2006-12-29,37.790000915527344,38.36999893188477,37.56999969482422,37.79999923706055,10856200.0,0.0026532844909019637,-2.555546136565962,-0.05881428956108315,31.732780109423658,50.95202450124859,0.635127203461856,0.6538056954363611,-0.4475939570857932,-0.6276150054992513,16.54527421622281,0.799999237060554,0.6264071261687008,-0.6339992523193345,-2.308029322721559,1.04003081808289,-1.4710142875204468,0.2030157828817778,2.7267532759179645,38.94762625633913,8.21321229197273,0.8370150352011126,12,0.9699974060058594,0.5550003051757812,-1.1150016784667969,-0.7400016784667969,0.4699974060058594,4,-0.0034400916900168,-2.612915928332349,37.68999862670898,-3.3704258385373986,37.56999969482422,-3.6874485915576907,37.61999893188477,-0.0034400916900168
3793,2007-01-03,37.459999084472656,38.77000045776367,36.790000915527344,37.7599983215332,24184800.0,-0.008732517148976715,-1.414640103276229,30.0049599389546,33.70287666945791,46.57835801807335,0.7211611586858737,1.12912037042355,-0.14322796347780553,-0.2378837028202554,16.89361722309561,1.9799995422363281,0.5635189668913227,-1.0195011138916001,-2.4615390876468126,0.42253685986361234,-1.7405201007692028,-0.29848212701399746,2.932884866072655,33.83829918407845,3.984473211063804,0.721018986877605,1,0.4850006103515625,0.8850021362304688,-0.8799991607666016,-0.4099998474121094,0.8500022888183594,2,-0.0013347367400570187,-2.555546136565962,37.790000915527344,-2.612915928332349,37.68999862670898,-3.3704258385373986,37.56999969482422,-0.0013347367400570187
3794,2007-01-04,39.150001525878906,39.400001525878906,37.400001525878906,37.790000915527344,26164600.0,0.04511485538468052,1.1505369287185083,-4.533346896735883,52.280150226924604,45.31954619844002,-1.0686830409352766,-0.45421801477044,-1.8313748933881726,-1.8636308943402256,17.771185184716735,2.0,0.41370618100689427,0.5880012512207031,-0.8060859127955027,1.982088415236909,-0.10904233078739622,1.2850448332288025,1.026709442565327,90.42145817865055,57.58302592463304,0.6970435820081023,1,-1.0550003051757812,-0.8050003051757812,-2.425002098083496,-2.1000022888183594,-1.1000022888183594,3,-0.050063929062029056,-1.414640103276229,37.459999084472656,-2.555546136565962,37.790000915527344,-2.612915928332349,37.68999862670898,-0.050063929062029056
3795,2007-01-05,38.68999862670898,38.93999862670898,37.86999893188477,38.900001525878906,18403600.0,-0.011749754310120708,6.37938201286513,-0.15441382714941787,52.110373424968465,44.16514324565873,-0.645174084062667,0.001946505108058716,-1.3799816854079126,-1.3319746875315417,17.28254029730752,1.2800025939941335,0.1561790997346577,0.1304985046386662,-1.2624234081812276,1.52342041745856,-0.5659624517712771,0.8269594610486095,1.283509738560241,72.79683014808595,35.672927827226005,0.6964609564099459,1,-0.5949974060058523,-0.34499740600585227,-1.8299989700317312,-1.6399993896484304,-0.6199989318847585,4,-0.02016021729084294,1.1505369287185083,39.150001525878906,-1.414640103276229,37.459999084472656,-2.555546136565962,37.790000915527344,-0.02016021729084294
3796,2007-01-08,38.2599983215332,38.75,38.0,38.75,13545200.0,-0.011113991223533737,2.061214003783544,2.3333091133675254,39.75044708730271,41.255317808118505,-0.2492208645795273,0.37891581941768493,-0.9195991852683321,-0.8365648491344047,16.767488432996572,0.75,-0.10713641520079875,-0.2535017013549776,-1.6206701221246362,1.113666719414681,-0.9370859117398069,0.4300825090298517,1.5224995967515014,56.32172652280926,21.201373029661582,0.6835842103848291,1,-0.16499710083007812,0.13500213623046875,-1.4874982833862305,-1.2099990844726562,1.4000015258789062,0,-0.015159384260374886,6.37938201286513,38.68999862670898,1.1505369287185083,39.150001525878906,-1.414640103276229,37.459999084472656,-0.015159384260374886
3797,2007-01-09,37.84000015258789,38.650001525878906,37.84000015258789,38.5,15948700.0,-0.010977474839797163,-1.4545501835101002,1.3469338502619677,36.02695202798469,39.435744573827016,0.0682133553038966,0.7341689007860452,-0.499263134016779,-0.3826342717000557,15.19780999228365,0.8100013732910156,-0.26488162680046656,-0.6084999084472642,-1.9738655466931547,0.7568657297986263,-1.2911827275702095,0.07418291067568106,1.7629479455313728,40.2298464182778,9.558099598188047,0.6826828191229442,1,0.2550010681152344,0.5550003051757812,-1.1274995803833008,-0.7900009155273438,3.470001220703125,1,-0.006870991556151562,2.061214003783544,38.2599983215332,6.37938201286513,38.68999862670898,1.1505369287185083,39.150001525878906,-0.006870991556151562
3798,2007-01-10,38.54999923706055,38.560001373291016,37.59000015258789,37.650001525878906,14333700.0,0.01876318926029663,1.1086937592516575,-1.3636332109932665,45.819935395516936,40.123558825697984,-0.5875671363137869,-0.05670897228058891,-1.216141428736492,-1.0922296801453655,13.77214378840535,0.970001220703125,-0.3923645896506329,0.1509992599487333,-1.1159891793451635,1.4179876992426301,-0.4824949596982151,0.7844934795956817,0.8841720301032012,57.49988555908203,27.85050931800223,0.6334942196469482,1,-0.4549980163574219,-0.154998779296875,-1.9699993133544922,-1.5,3.9599990844726562,2,-0.007522721693040801,-1.4545501835101002,37.84000015258789,2.061214003783544,38.2599983215332,6.37938201286513,38.68999862670898,-0.007522721693040801
3799,2007-01-11,39.47999954223633,39.63999938964844,38.099998474121094,38.65999984741211,20549100.0,0.02412452201248594,1.7017574386636507,0.9111130891073161,57.53422191874994,42.74601276239915,-1.3700559704349757,-0.9943741050207464,-2.114953787052002,-2.0063549839398505,12.647303296575888,1.5400009155273438,-0.5498731405819299,1.053499603271483,-0.28393370867563306,2.390932915218599,0.3847829472979214,1.7222162592450445,-2.6899986267089844,92.19512648982592,58.682208950509704,0.668716655973559,1,-1.2649993896484375,-0.7149982452392578,-2.8999996185302734,-2.4300003051757812,3.220001220703125,3,-0.02963521232297961,1.1086937592516575,38.54999923706055,-1.4545501835101002,37.84000015258789,2.061214003783544,38.2599983215332,-0.02963521232297961
3800,2007-01-12,39.61999893188477,39.93999862670898,39.11999893188477,39.25,14336000.0,0.003546083872130623,-1.6031692208948312,0.4512183775435288,60.03059933333415,45.44314846596256,-1.328375106829668,-1.133415223518476,-2.2086003021452214,-2.131420157228426,12.299679976643404,0.8199996948242045,-0.5331503337850165,1.1559989929199261,-0.2727347742527684,2.5847327600926207,0.44163210933358243,1.8703658765062698,-2.77299804687501,86.38298286794053,47.01532490177914,0.7143668835863465,1,-1.2549991607666087,-0.7299976348877024,-3.039999008178718,-2.569999694824226,2.430000305175774,4,-0.039626444652948845,1.7017574386636507,39.47999954223633,1.1086937592516575,38.54999923706055,-1.4545501835101002,37.84000015258789,-0.039626444652948845
3801,2007-01-16,39.47000122070313,39.95000076293945,39.040000915527344,39.79999923706055,13712200.0,-0.0037859090162905007,1.8888835066091032,-0.8918891053993224,57.2092995747651,48.27387285100049,-1.005019525069656,-0.9502269762336297,-2.001753660885562,-1.9636960517357736,11.747376667122369,0.9099998474121094,-0.40824315853777904,0.9540012359619183,-0.5435675552866996,2.4515700272105363,0.2052168403376129,1.7027856315862238,-2.4992804260254005,79.66104160605208,36.97319636982364,0.7487843956243081,1,-1.1000003814697337,-0.5799999237060618,-2.2425012588501048,-2.4200019836425852,3.3199996948242116,1,-0.035470014760085045,-1.6031692208948312,39.61999893188477,1.7017574386636507,39.47999954223633,1.1086937592516575,38.54999923706055,-0.035470014760085045
3802,2007-01-17,39.18999862670898,39.959999084472656,39.0,39.16999816894531,17002100.0,-0.007094060940826208,-4.333375719235782,-0.06060781208455097,61.49996248885782,51.36243794204493,-0.5649538362702202,-0.7247075344882887,-1.6457066666248608,-1.673961831538655,10.950227420761994,0.9599990844726562,-0.24300827395283875,0.6849987030029254,-0.7879504860690503,2.157947892074901,-0.051475891533065976,1.4214732975389168,-2.0405210339355406,67.51051456587247,20.066496782093594,0.7364745945359892,1,-0.509998321533196,-0.29999732971190696,-1.96249866485595,-2.1399993896484304,4.170001983642585,2,0.011992886888819942,1.8888835066091032,39.47000122070313,-1.6031692208948312,39.61999893188477,1.7017574386636507,39.47999954223633,0.011992886888819942
3803,2007-01-18,38.4900016784668,39.349998474121094,38.33000183105469,39.099998474121094,16412400.0,-0.01786162216819054,-1.193549445636257,-30.499141712770705,56.68204655218274,51.85153753374028,0.33136000335795046,-0.1098909531734904,-0.8965413977382681,-0.9544732110705212,9.565132368661908,1.0199966430664062,-0.10093513833480472,0.035501670837405186,-1.3610879124428266,1.432091254117637,-0.6627931208027107,0.7337964624775211,-1.1156823663574258,20.967907331599626,-29.692177736538063,0.6982947916401142,1,0.28499794006347656,0.03999900817871094,-0.4825010299682617,-0.9450016021728516,4.159999847412109,3,0.07326577219667585,-4.333375719235782,39.18999862670898,1.8888835066091032,39.47000122070313,-1.6031692208948312,39.61999893188477,0.07326577219667585
3804,2007-01-19,38.86999893188477,39.18000030517578,38.13000106811523,38.27000045776367,17489500.0,0.009872622417435917,-1.386369350545741,-0.9836092228607994,59.502918187572696,52.672931396251855,-0.10340687090594258,-0.5329654305063585,-1.2254871759646093,-1.322470858618722,8.496141106884636,1.049999237060554,0.07354959169276754,0.42549896240235086,-0.955309052795478,1.8063069776001797,-0.26490504519656355,1.1159029700012653,-1.2888252379863374,40.43708556813056,-14.861382975034736,0.6904040075989131,1,-0.09499931335449929,-0.424999237060554,-0.8624982833862376,-1.3249988555908274,1.3800010681152273,4,0.09364547182075089,-1.193549445636257,38.4900016784668,-4.333375719235782,39.18999862670898,1.8888835066091032,39.47000122070313,0.09364547182075089
3805,2007-01-22,38.5099983215332,39.08000183105469,38.11999893188477,39.040000915527344,19125900.0,-0.009261657325548955,2.1475276563545282,-0.8833399031064326,55.79095679910346,54.45521025311861,0.2552140390989166,-0.18065203331991597,-0.8069271851473871,-0.9541986021204991,7.836492092861142,0.9600028991699148,0.26130133739028594,0.06449851989746236,-1.3164771699513267,1.4454742097462514,-0.6259893250269286,0.7549863648218533,-0.738518596388829,21.195617244917752,-36.64857348217569,0.6904878449243934,1,0.2650012969970703,-0.06499862670898438,-0.47749805450439453,-0.9649982452392578,1.7900009155273438,0,0.10880297647438164,-1.386369350545741,38.86999893188477,-1.193549445636257,38.4900016784668,-4.333375719235782,39.18999862670898,0.10880297647438164
3806,2007-01-23,38.13000106811523,39.06999969482422,38.04999923706055,38.4900016784668,17228000.0,-0.009867495974558271,-2.923046450893512,0.6792431101866447,52.30978465091612,56.26441387788877,0.6870864379966122,0.19517536431492744,-0.3796382652535115,-0.5648619507348158,6.970481635512129,1.0200004577636719,0.20984060535071336,-0.3064987182617287,-1.6935254843719534,1.080528047848496,-1.000012101316841,0.38701466479338364,-0.18343979422459,4.188577876750943,-53.73070280419639,0.6935133830551107,1,0.6449985504150462,0.3149986267089915,-0.09750080108641868,-0.585000991821282,1.9699974060058665,1,0.10280613845099706,2.1475276563545282,38.5099983215332,-1.386369350545741,38.86999893188477,-1.193549445636257,38.4900016784668,0.10280613845099706
3807,2007-01-24,38.61999893188477,39.29999923706055,38.310001373291016,38.459999084472656,25559900.0,0.012850717284120128,-3.3043828005141602,-0.44444326707075227,57.712772298372506,57.58584020042828,0.35689867755311866,-0.30411404107549345,-0.8121294018458869,-1.0491228159900032,6.411008838220098,1.1699981689453196,0.2026922651929226,0.17949924468994993,-1.2092445955514464,1.5682430849313462,-0.5148726754307447,0.8738711648106445,-0.5699996948242259,43.84615610337303,-16.412030009329882,0.6943719201206972,1,0.38500022888182883,-0.17499923706055398,-0.5874986648559641,-1.0749988555908274,0.8600006103515554,2,0.10797519676262368,-2.923046450893512,38.13000106811523,2.1475276563545282,38.5099983215332,-1.386369350545741,38.86999893188477,0.10797519676262368
3808,2007-01-25,38.15999984741211,39.90999984741211,38.150001525878906,39.88000106811523,28175800.0,-0.011910903604217538,-1.0229890601363647,-10.750017881409963,42.130339144742294,55.87429766998297,0.8445746074647502,0.19336437621043956,-0.252038268396781,-0.5911128448148872,6.557822600680972,1.7599983215332031,0.30690807586503155,-0.2979997634887681,-1.6618890934085684,1.0658895664310322,-0.9799444284486682,0.383944901471132,1.7999992370605469,5.914009368565265,-48.44143615116329,0.6819446649599005,1,0.8449993133544922,0.2849998474121094,0.05750083923339844,-0.48999977111816406,0.9799995422363281,3,0.13626836435357315,-3.3043828005141602,38.61999893188477,-2.923046450893512,38.13000106811523,2.1475276563545282,38.5099983215332,0.13626836435357315
3809,2007-01-26,37.5099983215332,38.38999938964844,37.349998474121094,38.27000045776367,20681700.0,-0.017033583031394794,1.0800018310546875,0.4418613935167954,40.89504265051316,53.748124705225095,1.3250916745686467,0.87981074648917,0.4793483704297756,0.056931789225885154,6.443921314876889,1.0400009155273438,0.4666654470363625,-0.9425012588501005,-2.3214236676572995,0.43642114995709846,-1.6319624632537,-0.253040054446501,2.4138008117675795,6.24999068677925,-43.88191887633926,0.6894612044036004,1,1.1450004577636719,0.9350013732910156,0.9750022888183594,0.1600017547607422,2.0400009155273438,4,0.13703021685807437,-1.0229890601363647,38.15999984741211,-3.3043828005141602,38.61999893188477,-2.923046450893512,38.13000106811523,0.13703021685807437
3810,2007-01-29,37.150001525878906,37.560001373291016,36.79999923706055,37.0,18989500.0,-0.009597355685500908,-1.7636287973366624,-0.1973698740149576,41.34165784404226,51.98505340181145,1.4503982227512822,1.2719421486556683,0.8872766948000645,0.40200079648100484,6.499996702875777,0.7600021362304688,0.49874128574428767,-1.2814981460571317,-2.7281387922335156,0.16514250011925213,-2.0048184691453272,-0.5581778229689363,2.759998321533203,11.254090679383957,-36.521189764533894,0.7233203230881924,1,1.2299976348876953,1.2249984741210938,1.4599990844726562,0.5199985504150391,2.539997100830071,0,0.08344544675083299,1.0800018310546875,37.5099983215332,-1.0229890601363647,38.15999984741211,-3.3043828005141602,38.61999893188477,0.08344544675083299
3811,2007-01-30,37.16999816894531,37.40999984741211,36.93999862670898,37.16999816894531,13357700.0,0.0005382676243628204,-1.043487635380526,0.0,44.42592452717619,50.08793807273572,1.1955621753331016,1.2764343761403012,0.8725885951075014,0.35362868729994545,6.676171376397827,0.4700012207031321,0.360649906504662,-1.235501480102542,-2.7551063958083617,0.2841034356032779,-1.9953039379554482,-0.47569902224963556,2.553401641845703,11.89706942992979,-35.311138577407334,0.7598024578529092,1,1.1850013732910156,1.2050018310546875,1.7300024032592773,0.5000019073486328,3.0700035095214844,1,0.08420772726134484,-1.7636287973366624,37.150001525878906,1.0800018310546875,37.5099983215332,-1.0229890601363647,38.15999984741211,0.08420772726134484
3812,2007-01-31,37.65999984741211,37.900001525878906,36.810001373291016,37.13000106811523,15702600.0,0.013182720005517234,1.1584115785259437,100.0,42.314321291861376,48.49152415492223,0.520435937661496,0.8181404636443119,0.3891854837165738,-0.14382501027699846,6.332890206917799,1.0900001525878906,0.18865528570881906,-0.738999748229979,-2.2707536087382962,0.7927541122783381,-1.5048766784841376,0.026877182024179547,1.8879959289550783,27.652747317446536,-17.49959395761599,0.7658769302541596,1,0.6949996948242188,0.7150001525878906,1.1075010299682617,0.010000228881835938,2.490001678466797,2,0.0647901921560059,-1.043487635380526,37.16999816894531,-1.7636287973366624,37.150001525878906,1.0800018310546875,37.5099983215332,0.0647901921560059
3813,2007-02-01,37.40999984741211,37.81999969482422,37.04999923706055,37.79999923706055,16678300.0,-0.0066383430964666035,2.5813949362147586,-0.7358495998157326,29.745541793077308,45.18514899997829,0.6717707056725573,1.1217134166065748,0.6397913341902495,0.11427842269924327,6.58181336020402,0.7700004577636719,0.028987155196404046,-0.9864997863769531,-2.524855403292378,0.5518558305384715,-1.7556775948346655,-0.2173219779192408,1.9731161365966798,38.36481457933969,-0.8023580017328555,0.7691778084577113,2,0.9449996948242188,0.9650001525878906,1.2875003814697266,0.26000022888183594,2.7099990844726634,3,0.055332790785012964,1.1584115785259437,37.65999984741211,-1.043487635380526,37.16999816894531,-1.7636287973366624,37.150001525878906,0.055332790785012964
3814,2007-02-02,37.18999862670898,37.52000045776367,37.0,37.43000030517578,15597800.0,-0.0058808131943457465,1.4761809611175194,0.6153898822332824,26.58953462048457,41.940546535687304,0.7022519068134372,1.2515129898296564,0.8633348508429393,0.3480519264882602,6.448747136222674,0.5200004577636719,-0.1594996954298793,-1.1085008621215877,-2.6937522637290314,0.476750539485856,-1.901126562925306,-0.3158751613178694,2.0381303524829164,35.454416196476664,2.1663791184239116,0.7926257008037209,2,1.1650009155273509,1.1850013732910227,1.3825016021728587,0.48000144958496804,4.64000320434571,4,0.05243347230292761,2.5813949362147586,37.40999984741211,1.1584115785259437,37.65999984741211,-1.043487635380526,37.16999816894531,0.05243347230292761
3815,2007-02-05,37.90999984741211,38.11999893188477,37.0,37.20000076293945,18370500.0,0.01936007656063876,-1.0180149838477,-2.958308829372876,36.45829952971868,40.17927041110981,-0.12494927670068989,0.49548375357844066,0.17078962501893358,-0.35816155768145563,6.5371218440234165,1.1199989318847727,-0.25883850984048706,-0.3494997024536133,-1.932574327256802,1.2335749223495753,-1.1410370148552076,0.442037609947981,1.1724413472519046,83.96950566090436,54.21142941955621,0.7915373124015936,2,0.44499969482421875,0.4650001525878906,0.6424999237060547,-0.23999977111816406,5.299999237060547,0,0.04326033754284997,1.4761809611175194,37.18999862670898,2.5813949362147586,37.40999984741211,1.1584115785259437,37.65999984741211,0.04326033754284997
3816,2007-02-06,37.68000030517578,37.97000122070313,37.22999954223633,37.86999893188477,18493800.0,-0.006066988740756507,2.794849222883981,-0.26760404465888965,36.77756926429647,37.85313674065692,0.038559780784062525,0.7165407990959665,0.41130921630517747,-0.12898414656823576,6.630272430847397,0.740001678466804,-0.429484957052523,-0.5504993438720689,-2.154644911648461,1.0536462239043232,-1.3525721277602614,0.2515734400161236,1.2654943720320233,66.41225597539916,39.7181948579495,0.802072783888195,2,0.6749992370605469,0.6949996948242188,0.8724994659423828,-0.010000228881835938,6.020000457763672,1,0.05334390406724854,-1.0180149838477,37.90999984741211,1.4761809611175194,37.18999862670898,2.5813949362147586,37.40999984741211,0.05334390406724854
3817,2007-02-07,37.58000183105469,37.88999938964844,37.34000015258789,37.790000915527344,16080400.0,-0.0026538872959446236,1.6829490686466066,1.1052663280261397,41.09587302630067,37.73819606083008,-0.027356202076532554,0.8390823183910925,0.5292645774456304,-0.0248090976577231,6.91173441014635,0.5499992370605469,-0.5581273457640066,-0.6374979019165039,-2.2590872366870443,0.9840914328540364,-1.4482925693017776,0.17329676546876982,1.2367631197442819,51.78592715964832,23.36094790526105,0.8107946673852708,2,0.014997482299804688,0.7949981689453125,0.9724979400634766,0.08999824523925781,6.099998474121094,2,0.07078232351798297,2.794849222883981,37.68000030517578,-1.0180149838477,37.90999984741211,1.4761809611175194,37.18999862670898,0.07078232351798297
3818,2007-02-08,38.2599983215332,38.68999862670898,37.11999893188477,37.560001373291016,20890600.0,0.018094636970363176,1.0128232716459957,-3.3333333333333335,44.362274325974674,38.123444024770244,-0.7729613316938639,0.14360860764111294,-0.13191800534590925,-0.6950357750072627,7.8058935857533065,1.5699996948242045,-0.6194839594008243,0.056998634338377485,-1.557241747148403,1.671239015825158,-0.7501215564050128,0.8641188250817677,0.43576068644146204,74.5561742844054,45.68224667159158,0.8071201907433893,2,-0.5149993896484375,0.11500167846679688,0.29250144958496094,-0.5899982452392578,4.650001525878906,3,0.049398935892843054,1.6829490686466066,37.58000183105469,2.794849222883981,37.68000030517578,-1.0180149838477,37.90999984741211,0.049398935892843054
3819,2007-02-09,38.310001373291016,38.9900016784668,37.88999938964844,38.84000015258789,21304300.0,0.0013069277039061689,1.6506020773968195,-0.7571444141689373,48.03924208561095,38.867620051611205,-0.7795253937081199,0.00153675843096579,-0.12570932229036202,-0.7286518850008363,7.769627404724777,1.1000022888183594,-0.7747124281444684,0.16550159454345703,-1.334652291534276,1.66565548062119,-0.5845753484954059,0.91557853758232,-1.5100021362304688,65.82915921459474,34.497516009152115,0.7500769430388661,2,-0.4099998474121094,0.06999778747558594,-0.16500091552734375,-0.6400012969970703,4.729999542236328,4,0.047246084409061195,1.0128232716459957,38.2599983215332,1.6829490686466066,37.58000183105469,2.794849222883981,37.68000030517578,0.047246084409061195
3820,2007-02-12,38.04999923706055,38.79999923706055,37.90999984741211,38.72999954223633,16559600.0,-0.0067867952730416015,1.1707310265261122,1.2830223988023262,49.19676807539939,39.39771377919156,-0.4229060269283593,0.1453393105100318,0.20798509186252545,-0.45025519575182216,7.4664107212747215,0.8899993896484375,-0.7758422968741172,-0.01600055694579794,-1.3456843846974564,1.3136832708058606,-0.6808424708216236,0.6488413569300278,-1.2061999511718753,49.73256359519371,14.34921297422295,0.6648419138758291,2,-0.14999771118164062,0.3299999237060547,0.17000198364257812,-0.37999916076660156,5.680000305175781,0,0.09934303994183624,1.6506020773968195,38.310001373291016,1.0128232716459957,38.2599983215332,1.6829490686466066,37.58000183105469,0.09934303994183624
3821,2007-02-13,38.06999969482422,38.68000030517578,38.0,38.2599983215332,16057400.0,0.0005256362198344799,-3.121238743685482,0.2794096197646109,43.902445213398934,39.57417199269574,-0.3372846540559422,0.015891241273450873,0.237638258959727,-0.45954162803667487,7.245933149673764,0.6800003051757812,-0.7154502948563319,0.07399997711181783,-1.0803124332039218,1.2283123874275574,-0.503156228046052,0.6511561822696876,-1.1832763610839834,50.80210522021156,15.808088975162974,0.5771562051578699,2,-0.07499885559082031,0.3099994659423828,0.15000152587890625,-0.39999961853027344,5.279998779296875,1,0.13501443212113395,1.1707310265261122,38.04999923706055,1.6506020773968195,38.310001373291016,1.0128232716459957,38.2599983215332,0.13501443212113395
3822,2007-02-14,39.65999984741211,39.95000076293945,38.25,38.25,31705600.0,0.04176517376762834,-1.4113488608663423,-7.421105467103017,63.29787377949962,43.302208880075995,-1.8033963646827047,-1.6201585775841494,-1.2812742583578043,-2.045600065241615,7.467301371340226,1.8800010681152344,-0.5853171563349733,1.6405000686645508,0.3704984609179647,2.910501676411137,1.0054992647912542,2.2755008725378474,-2.7312109467773453,89.75262445610268,48.97011324990682,0.6350008038732943,2,-1.1849994659423828,-1.2800006866455078,-1.414999008178711,-1.989999771118164,2.9099998474121094,2,0.10186588328469104,-3.121238743685482,38.06999969482422,1.1707310265261122,38.04999923706055,1.6506020773968195,38.310001373291016,0.10186588328469104
3823,2007-02-15,41.310001373291016,41.43999862670898,40.150001525878906,40.2599983215332,37990000.0,0.04160366949639749,-1.0314968671340323,0.7446830960194577,78.61448344168447,49.08275874909821,-3.1759944699413154,-3.2127814406469355,-2.8318121588581207,-3.687933008257936,8.857384998606591,1.779998779296868,-0.42773915688528064,3.1495016098022433,1.2099029975230735,5.089100222081413,2.1797023036626584,4.119300915941828,-4.260363998164067,96.33810475053505,49.072960691718905,0.9697993061395854,2,-2.0900020599365234,-2.19000244140625,-3.065000534057617,-3.6400012969970703,1.1099967956542969,3,0.057371068823471205,-1.4113488608663423,39.65999984741211,-3.121238743685482,38.06999969482422,1.1707310265261122,38.04999923706055,0.057371068823471205
3824,2007-02-16,42.5099983215332,43.38000106811523,40.849998474121094,41.11999893188477,53781900.0,0.02904858165940527,-1.6217639315489176,1.323805094967514,85.82885777859141,54.56837633230629,-3.95824002861697,-4.3490759913863855,-3.953424346305276,-4.863305981803379,10.852552943787286,2.5300025939941335,-0.24423951910964092,4.167498588562012,1.429002187894362,6.9059949892296615,2.7982503882281833,5.53674678889584,-5.196939271311329,84.09501732304562,30.94148192498149,1.3692482003338249,2,-2.259998321533203,-2.4199981689453125,-4.264997482299805,-4.839998245239258,0.12000274658202414,4,0.009409586960070326,-1.0314968671340323,41.310001373291016,-1.4113488608663423,39.65999984741211,-3.121238743685482,38.06999969482422,0.009409586960070326
3825,2007-02-20,42.70000076293945,42.77999877929688,41.86000061035156,41.97999954223633,22376400.0,0.004469594187445747,1.0909114553982293,0.5179867171634035,86.14378257138334,60.05351114420483,-3.796577029080403,-4.4365429620586525,-4.10119313425507,-5.040262957613535,12.967314250441014,0.9199981689453196,0.0607343337972992,4.148000907897952,0.7855479976650557,7.5104538181308484,2.4667744527815074,5.829227363014397,-4.901586351286113,87.3605916324846,27.79091023571746,1.6812264551164482,2,-2.450000762939453,-2.6100006103515625,-4.210000038146973,-5.030000686645508,-0.20000076293945312,1,0.007962532705221514,-1.6217639315489176,42.5099983215332,-1.0314968671340323,41.310001373291016,-1.4113488608663423,39.65999984741211,0.007962532705221514
3826,2007-02-21,42.04999923706055,42.58000183105469,41.84000015258789,42.25,21788600.0,-0.015222517898478838,-1.3871063010293547,-0.27777836646462933,78.10497102101937,64.16563314361801,-2.750775483747823,-3.6657523265023997,-3.429824904007255,-4.377031171574593,15.271672625267865,0.8600006103515625,0.4201082731047663,3.301999473571776,-0.397033768335632,7.001032715479184,1.4524828526180755,5.151516094525476,-3.805057892890254,74.07404377903325,10.034700396201742,1.8495166209537024,2,-1.7999992370605469,-1.9599990844726562,-3.4224987030029297,-4.379999160766602,0.20000076293945312,2,0.039952445556648675,1.0909114553982293,42.70000076293945,-1.6217639315489176,42.5099983215332,-1.0314968671340323,41.310001373291016,0.039952445556648675
3827,2007-02-22,42.790000915527344,42.79999923706055,42.02999877929688,42.22000122070313,18040600.0,0.017598137738242814,1.6101872446076415,-2.8499876022811446,82.40961817669566,68.39311579369812,-2.988267288247556,-4.29767385380547,-4.13813091243135,-5.094575067572457,17.453362174200837,0.7700004577636648,0.7207506127154275,3.833501052856448,-0.2818224597960821,7.948824565508978,1.7758392965301866,5.89116280918271,-4.134254793441457,81.73373881720765,13.849960276166783,2.0576617563262647,2,-2.155000686645508,-2.700000762939453,-4.159999847412109,-5.120000839233398,-0.13000106811523438,3,0.013087112563966885,-1.3871063010293547,42.04999923706055,1.0909114553982293,42.70000076293945,-1.6217639315489176,42.5099983215332,0.013087112563966885
3828,2007-02-23,43.36000061035156,43.61000061035156,42.56999969482422,43.20000076293945,24741700.0,0.013320861945048001,2.1515186544519262,0.2807016369744785,85.66472933085842,72.5737254876145,-3.0829588523003224,-4.699050790123671,-4.6820532125345125,-5.620850918838663,19.174003219912134,1.0400009155273438,1.0820546931118926,4.14350070953369,-0.3952186166591716,8.682220035726552,1.8741410464372592,6.412860372630121,-4.326314092583331,90.94203599634011,18.173101752869783,2.2693596630964294,2,-2.6000003814697266,-3.155000686645508,-4.574999809265137,-5.690000534057617,-0.279998779296875,4,-0.01821957805366692,1.6101872446076415,42.790000915527344,-1.3871063010293547,42.04999923706055,1.0909114553982293,42.70000076293945,-0.01821957805366692
3829,2007-02-26,42.650001525878906,43.29999923706055,42.25,43.2599983215332,24297600.0,-0.016374517400333133,2.0434821068227933,-3.812483608707055,77.43055509564334,75.71081293430827,-1.8915006510977008,-3.777927826258143,-3.9340241737990382,-4.860114686434841,21.811864875148917,1.1100006103515625,1.4333279642790657,3.176501464843753,-1.534195800596045,7.887198730283551,0.8211528321238575,5.531850097563648,-3.158683598852342,45.76277761613811,-24.532289619299334,2.3553486327198985,2,-1.845001220703125,-2.4450016021728516,-3.9975013732910156,-4.980001449584961,1.05999755859375,0,-0.005392810051695673,2.1515186544519262,43.36000061035156,1.6101872446076415,42.790000915527344,-1.3871063010293547,42.04999923706055,-0.005392810051695673
3830,2007-02-27,40.25,41.66999816894531,40.0,41.060001373291016,38780800.0,-0.0562720150062046,-1.549612852313131,1.3278780791334963,61.88713441913939,77.7091117349461,0.9536788311018114,-1.1950448824769708,-1.5211625062623568,-2.3958323514557236,23.127555490011765,2.6500015258789062,1.6880516824087053,0.6215000152587891,-3.9697842595341726,5.212784290051751,-1.6741421221376953,2.9171421526552734,-0.3468138046409379,6.925206585371008,-61.22297770525119,2.2956421373964817,2,0.6800003051757812,-0.04500007629394531,-1.640000343322754,-2.5799999237060547,3.4000015258789062,1,0.059130461319633065,2.0434821068227933,42.650001525878906,2.1515186544519262,43.36000061035156,1.6101872446076415,42.790000915527344,0.059130461319633065
3831,2007-02-28,40.29999923706055,41.08000183105469,40.0,40.29999923706055,27334400.0,0.0012422170698271895,-2.6000152588278675,-0.0,62.63938616024343,77.63594644391765,1.4005540889447872,-1.0524909191492924,-1.5432708168881177,-2.392423161676767,24.51434766056817,1.0800018310546875,1.9398990714931728,0.5149991989135714,-3.9346327993553487,4.9646311971824915,-1.7098168002208851,2.739815198048028,3.3100013732910156,8.31022676839191,-59.35033089376306,2.2248159991344587,2,1.5050010681152344,-0.09499931335449219,-1.6899995803833008,-2.6299991607666016,3.0,2,0.05459059068458472,-1.549612852313131,40.25,2.0434821068227933,42.650001525878906,2.1515186544519262,43.36000061035156,0.05459059068458472
3832,2007-03-01,40.099998474121094,40.77999877929688,39.349998474121094,39.560001373291016,26715500.0,-0.004962798181780803,-1.9791583054848176,100.0,58.94940818444711,75.45093808200238,1.8657341816407182,-0.6960033809488806,-1.3487212512890494,-2.1463409269063334,26.266950935153677,1.4300003051757884,2.226659670919311,0.1929985046386733,-4.14368072234241,4.529677731619756,-1.9753411088518718,2.3613381181292183,3.4378021240234347,17.605624974255285,-47.15099763605337,2.168339613490543,3,1.3800010681152344,0.10500144958496094,-1.4899988174438477,-2.4299983978271484,2.5800018310546875,3,0.053616000191781366,-2.6000152588278675,40.29999923706055,-1.549612852313131,40.25,2.0434821068227933,42.650001525878906,0.053616000191781366
3833,2007-03-02,39.47999954223633,40.31999969482422,39.40999984741211,40.04999923706055,22620900.0,-0.015461320585458016,-1.563383157283932,-1.0555606575443108,55.39169359806263,72.06903095083251,2.45725507414528,0.09172912998151617,-0.7443917682003587,-1.4904234820402706,28.11426706846824,0.9099998474121094,2.5567738759260337,-0.5305004119873047,-4.712298356403437,3.6512975324288277,-2.621399384195371,1.5603985602207615,3.8902889709472603,3.291165645712233,-58.796318005817,2.0908989722080666,3,2.0,0.7250003814697266,-0.755000114440918,-1.8099994659423828,3.520000457763672,4,0.08054712112581885,-1.9791583054848176,40.099998474121094,-2.6000152588278675,40.29999923706055,-1.549612852313131,40.25,0.08054712112581885
3834,2007-03-05,39.13999938964844,40.060001373291016,39.040000915527344,39.209999084472656,17759000.0,-0.008611959385261714,-6.555652886490153,0.12280654789789991,54.98627512228491,68.60708567871048,2.5355939925154303,0.6169397161493038,-0.41047265006623235,-1.117873645038884,29.9367967050072,1.0200004577636719,2.654371156527546,-0.9680006027221708,-4.959510805594853,3.0235096001505113,-2.9637557041585154,1.0277544987141738,4.069477521972651,3.8022273213835036,-57.375808562520156,1.995755101436342,3,2.1850013732910156,1.0650005340576172,-0.41499996185302734,-1.4699993133544922,2.9599990844726562,0,0.10066434601039576,-1.563383157283932,39.47999954223633,-1.9791583054848176,40.099998474121094,-2.6000152588278675,40.29999923706055,0.10066434601039576
3835,2007-03-06,39.54999923706055,39.77999877929688,39.22999954223633,39.59000015258789,20707700.0,0.010475213433972286,1.6190554041779652,0.5714441416893733,56.53709842488772,66.2106553902514,1.8235413989591436,0.3542676496638535,-0.8032167453521808,-1.490533542622515,31.20274602148902,0.6399993896484446,2.4973395103136085,-0.640000724792479,-4.506820726021857,3.226819276436899,-2.5734107254071645,1.2934092758222064,3.4093091147949153,24.99990650255996,-35.94191620184324,1.9334100006146877,3,1.7750015258789062,0.6550006866455078,-1.0,-1.8799991607666016,3.049999237060547,1,0.1051833104338964,-6.555652886490153,39.13999938964844,-1.563383157283932,39.47999954223633,-1.9791583054848176,40.099998474121094,0.1051833104338964
3836,2007-03-07,39.68999862670898,40.209999084472656,39.560001373291016,39.61000061035156,18427200.0,0.003539807644730386,-6.222337607290452,-1.999904634750919,50.15196945769472,62.6264721992513,1.4679404254917259,0.3927075249972276,-0.9181749658708327,-1.605252512042341,32.65801962521962,0.6599998474121094,2.140116405220013,-0.6005012512207131,-4.293205545538818,3.092203043097392,-2.4468533983797656,1.2458508959383394,3.034151278966796,37.35623616074309,-19.117462910385925,1.8463521471590538,3,1.6350021362304759,0.5200023651123118,-1.3124990463256765,-2.019998550415032,2.8600006103515696,2,0.09977331912793486,1.6190554041779652,39.54999923706055,-6.555652886490153,39.13999938964844,-1.563383157283932,39.47999954223633,0.09977331912793486
3837,2007-03-08,40.2400016784668,40.63999938964844,39.95000076293945,40.2400016784668,15779900.0,0.013857472179092056,-1.3792980979190235,0.0,43.899662636515636,57.98590923321321,0.5790766767294926,0.05502382393623151,-1.443644177418058,-2.137537561528717,34.307482053217655,0.9500007629394602,1.7446085957000292,-0.18349819183349325,-3.6498258169382822,3.2828294332712957,-1.9166620043858842,1.5496656207188977,2.263099287800074,75.00011920940324,22.59538830131386,1.7331638125523936,3,0.9299983978271484,-0.030000686645507812,-1.8750019073486328,-1.9900016784667969,3.1499977111816406,3,0.07604367373153509,-6.222337607290452,39.68999862670898,1.6190554041779652,39.54999923706055,-6.555652886490153,39.13999938964844,0.07604367373153509
3838,2007-03-09,40.150001525878906,40.900001525878906,39.959999084472656,40.63999938964844,14031600.0,-0.0022365842155531723,-1.160918330658669,-100.0,34.59533621344356,53.22644046852434,0.1853445175978763,0.30975980383165336,-1.306116491972702,-2.0490041168728297,35.219888503116124,0.94000244140625,1.441592577272175,-0.36799850463867045,-3.685852472077748,2.9498554628004072,-2.0269254883582093,1.2909284790808684,2.145313437343596,59.67743258652797,10.815290509975014,1.6589269837195375,3,0.20499801635742188,0.154998779296875,-1.7850017547607422,-1.8050003051757812,3.2199974060058665,4,0.06301366583177215,-1.3792980979190235,40.2400016784668,-6.222337607290452,39.68999862670898,1.6190554041779652,39.54999923706055,0.06301366583177215
3839,2007-03-12,40.11999893188477,40.29999923706055,39.810001373291016,39.97000122070313,15150200.0,-0.0007472625866475902,-1.0851088006362644,-0.3061191124951343,32.800005289708196,49.99453723192087,-0.20257811525316782,0.5083804654532287,-1.2218297993998988,-2.035028042953833,35.82227215130597,0.48999786376953125,0.994062992685258,-0.4885009765624915,-3.6477173435895622,2.6707153904645793,-2.068109160076027,1.091107206951044,1.9799971884760197,53.29331332332876,8.916752878628543,1.5796081835135367,3,-0.059997558593757105,0.18500137329100852,-1.7549991607666087,-1.7749977111816477,2.8500022888183594,0,0.0717846745959505,-1.160918330658669,40.150001525878906,-1.3792980979190235,40.2400016784668,-6.222337607290452,39.68999862670898,0.0717846745959505
3840,2007-03-13,41.83000183105469,42.27999877929688,41.20000076293945,41.599998474121094,49881400.0,0.04262220699639441,-1.097086012266317,1.5333791103990235,48.714969774349306,48.44737985571042,-1.8605443188137016,-0.9527628170167546,-2.8549471249232568,-3.7509572328747467,36.90996753507409,2.1599998474121094,0.4605683472280617,1.0325017929077163,-1.9282875234722852,3.9932911092877177,-0.44789286528228445,2.512896451097717,-2.7900009155273438,83.45597877231123,41.06644132365412,1.4803946581900007,3,-1.1700019836425781,-1.5250015258789062,-3.4650020599365234,-3.4850006103515625,1.529998779296875,1,0.006454617051103284,-1.0851088006362644,40.11999893188477,-1.160918330658669,40.150001525878906,-1.3792980979190235,40.2400016784668,0.006454617051103284
3841,2007-03-14,43.209999084472656,43.540000915527344,42.41999816894531,42.47000122070313,40343800.0,0.03299060944323107,-1.6666606116202396,3.217335058214717,52.28259760851772,47.7066231250516,-3.1115624423879282,-2.0321284496573213,-4.144306418165179,-5.11486521728078,38.272406135854474,1.7099990844726562,0.07032896833823088,2.155499076843263,-0.6988498626696824,5.009848016356209,0.7283246070867904,3.582673546599736,-4.105198211669922,91.15276483769125,51.52006011478546,1.4271744697564712,3,-1.9199981689453125,-2.844999313354492,-4.844999313354492,-4.864997863769531,0.22999954223632102,2,-0.01411711694691431,-1.097086012266317,41.83000183105469,-1.0851088006362644,40.11999893188477,-1.160918330658669,40.150001525878906,-0.01411711694691431
3842,2007-03-15,43.70000076293945,43.93000030517578,43.0,43.15999984741211,29402200.0,0.01134000668476931,-1.162789872429517,0.7297330735207765,51.86403458321744,47.314661012291026,-3.3941300976234032,-2.3230486363063747,-4.5393313816452405,-5.572671892363346,38.61550877109134,0.9300003051757812,-0.004122892364406994,2.4435007095336942,-0.563077186207046,5.4500786052744346,0.9402117616633276,3.946789657404061,-4.417791888427736,94.41748539165008,58.743856229177695,1.50328894787037,3,-2.2150001525878906,-3.1750011444091797,-5.335000991821289,-5.354999542236328,-0.8100013732910156,3,-0.026315823931384985,-1.6666606116202396,43.209999084472656,-1.097086012266317,41.83000183105469,-1.0851088006362644,40.11999893188477,-0.026315823931384985
3843,2007-03-16,43.68000030517578,43.7400016784668,43.02999877929688,43.47999954223633,26267500.0,-0.0004576763710409937,3.4374694529545256,0.3703711552861724,56.109121054756024,47.43942167145448,-3.0348536482502055,-2.230762383533431,-4.411989828851574,-5.52122393371944,38.02070529227856,0.7100028991699148,-0.08697974837861722,2.3050003051757812,-0.8912910288627813,5.501291639214344,0.7068546381565,3.9031459721950625,-4.118923944824218,93.9320372618244,57.07530388644939,1.5981456670192813,3,-2.1000003814697266,-3.155000686645508,-5.695000648498535,-5.334999084472656,0.6800003051757812,4,-0.0066392150526835,-1.162789872429517,43.70000076293945,-1.6666606116202396,43.209999084472656,-1.097086012266317,41.83000183105469,-0.0066392150526835
3844,2007-03-19,42.90999984741211,44.11999893188477,42.63000106811523,44.0099983215332,24305600.0,-0.017628215484980947,1.2575730427997545,-5.499971389879647,69.558802657495,48.88627769729973,-1.8705480659255684,-1.5064972023699141,-3.5958647731649407,-4.719782736156262,36.36805711323406,1.4899978637695455,-0.11251526035955806,1.5149997711181626,-1.7160119709600394,4.746011513196365,-0.10050609992093484,3.13050564215726,-3.0867880503710907,58.56164920439982,17.178572715042655,1.6155058710391004,3,-1.0699996948242188,-1.9050006866455078,-4.850000381469727,-4.564998626708984,2.4300003051757812,0,0.01072009056416734,3.4374694529545256,43.68000030517578,-1.162789872429517,43.70000076293945,-1.6666606116202396,43.209999084472656,0.01072009056416734
3845,2007-03-20,43.040000915527344,43.22999954223633,42.38000106811523,42.41999816894531,18589600.0,0.0030296217333376507,-1.4285776566757202,-0.5636396423889748,69.91277772263975,51.081923060071404,-1.6242363911152893,-1.696711569475248,-3.6624500931280153,-4.819822724271717,34.52369914718757,0.8499984741211009,-0.03432112246234453,1.6280008316040053,-1.6353376633996177,4.891339326607628,-0.0036684158978061987,3.259670079105817,-2.8730461476988225,37.93107228202496,-7.320082752890926,1.631669247501813,3,-1.0750007629394531,-2.0250015258789062,-4.90000057220459,-4.694999694824219,2.259998321533203,1,-0.0016263869269332876,1.2575730427997545,42.90999984741211,3.4374694529545256,43.68000030517578,-1.162789872429517,43.70000076293945,-0.0016263869269332876
3846,2007-03-21,43.72999954223633,43.75,42.36000061035156,43.099998474121094,24185400.0,0.016031566264675723,3.1492396249081915,1.0161262536147173,74.62685099350264,54.49605509973663,-1.8784316631477438,-2.376225812978916,-4.26584531609582,-5.4536687542211695,32.70755646537019,1.3899993896484375,0.11267092024707637,2.233999443054202,-1.181430086831888,5.649428972940292,0.5262846781111534,3.9417142079972507,-3.2468012412833076,77.84092263743187,27.89100066773767,1.7077147649430462,3,-1.7649993896484375,-2.6700000762939453,-5.589999198913574,-5.384998321533203,0.9000015258788991,2,-0.00846098641111137,-1.4285776566757202,43.040000915527344,1.2575730427997545,42.90999984741211,3.4374694529545256,43.68000030517578,-0.00846098641111137
3847,2007-03-22,43.349998474121094,43.790000915527344,43.27000045776367,43.41999816894531,16597000.0,-0.008689711230118191,-3.5218271080740395,-0.1111104383261379,77.13880933438702,59.22310766873034,-1.1296826243787237,-2.0576150323820457,-3.7883310474402876,-5.03192841156261,30.711486854184578,0.5200004577636719,0.219751869112784,1.8259984970092802,-1.6428613687096174,5.294858362728178,0.09156856414983139,3.560428429868729,-2.57585612269353,56.249932267384295,0.3815508064217994,1.7344299328594486,3,-1.3849983215332031,-2.164999008178711,-5.162498474121094,-5.004997253417969,0.4500007629394531,3,0.0020761281604568804,3.1492396249081915,43.72999954223633,-1.4285776566757202,43.040000915527344,1.2575730427997545,42.90999984741211,0.0020761281604568804
3848,2007-03-23,42.56999969482422,43.38999938964844,42.5099983215332,43.13000106811523,17486400.0,-0.017993052058871806,-1.588222754531328,8.000054495912705,72.65519806171241,63.65146242117525,0.033182515048821415,-1.4122421219585348,-2.9407611050767883,-4.221966552200925,27.984908270767438,0.8800010681152344,0.4106035762086222,1.0854997634887695,-2.312602141982609,4.483601668960148,-0.6135511892469196,2.7845507162244587,-1.5281888169600748,11.931777542248847,-48.43558484160689,1.6990509527356876,3,0.09000015258789062,-0.9899997711181641,-4.142499923706055,-4.174999237060547,1.2000007629394531,4,0.007517023657933608,-3.5218271080740395,43.349998474121094,3.1492396249081915,43.72999954223633,-1.4285776566757202,43.040000915527344,0.007517023657933608
3849,2007-03-26,42.41999816894531,42.560001373291016,41.56999969482422,42.33000183105469,16101700.0,-0.0035236440440271632,4.3513207002495,-0.16070735212975593,69.63061147277926,65.97542260988969,0.6076498564501165,-1.3495473671561768,-2.753519552422773,-4.028997893745824,25.255754773142726,1.0,0.6486470533166582,0.9469984054565401,-2.4360188267389944,4.330015637652075,-0.7445102106412307,2.638507021554311,-1.1319322467595185,38.288198501615234,-25.456035902152585,1.691508616097768,3,0.4250011444091797,-0.8399982452392578,-3.2499990463256836,-3.799999237060547,1.8500022888183594,0,0.04573320427030292,-1.588222754531328,42.56999969482422,-3.5218271080740395,43.349998474121094,3.1492396249081915,43.72999954223633,0.04573320427030292
3850,2007-03-27,42.63000106811523,42.849998474121094,42.02999877929688,42.22999954223633,12307600.0,0.004950563607606595,-1.0499914169639126,4.444642251610636,69.91868195713283,67.93498753751359,0.5845303867832996,-1.4462545932789155,-2.9275876533787013,-4.187989469966425,25.200358123588572,0.8199996948242116,1.0054503498085978,1.0380012512206989,-2.331288222885348,4.407290725326746,-0.6466434858323211,2.722645988273719,-1.1153805051535173,47.74778335280743,-18.535673082786047,1.684644737053023,3,0.21499824523926492,-1.0500011444091726,-2.460000991821282,-3.0400009155273366,1.6499977111816548,1,0.06357023261957151,4.3513207002495,42.41999816894531,-1.588222754531328,42.56999969482422,-3.5218271080740395,43.349998474121094,0.06357023261957151
3851,2007-03-28,42.5,43.0,42.290000915527344,42.5099983215332,16064600.0,-0.003049520639408554,-2.3023482758314775,-0.02499570848194746,66.23559556596928,69.53182764670825,0.6741173754951575,-1.20475251308752,-2.757585898746278,-4.001626613146598,25.17862993482285,0.7099990844726562,1.4074041948005487,0.7980001449584933,-2.5371627115688966,4.133163001485883,-0.8695812833052017,2.465581573222188,-0.9300003051757812,41.89188260361537,-22.326931095901514,1.6675814282636934,3,0.3449993133544922,-0.9200000762939453,-2.3299999237060547,-2.539999008178711,1.5999984741210938,2,0.06588233498966001,-1.0499914169639126,42.63000106811523,4.3513207002495,42.41999816894531,-1.588222754531328,42.56999969482422,0.06588233498966001
3852,2007-03-29,42.25,42.88000106811523,41.63000106811523,42.79999923706055,14227200.0,-0.00588235294117645,2.5211123826717445,55.00915681037772,64.74715880475856,70.49160961893075,0.7786923159239763,-0.8278662220762243,-2.4606388050349466,-3.6856080505148157,25.57113947764086,1.25,1.5524462229632832,0.44050006866454794,-2.81489218627587,3.6958923236049657,-1.187196058805661,2.068196196134757,1.8699989318847727,37.36266039547099,-26.297477372815486,1.6276961274702086,3,0.5949993133544922,-0.6700000762939453,-2.0799999237060547,-2.164999008178711,1.7000007629394531,3,0.05633138622757938,-2.3023482758314775,42.5,-1.0499914169639126,42.63000106811523,4.3513207002495,42.41999816894531,0.05633138622757938
3853,2007-03-30,42.65999984741211,42.90999984741211,42.150001525878906,42.2599983215332,17590000.0,0.009704138400286721,-1.4516267966135066,-0.7272765104488171,66.93332221138284,70.19988956936272,0.23332639347212591,-1.0407742734004017,-2.795392930928223,-4.036594293446868,25.99305103446712,0.7599983215332031,1.5700243646325376,0.6914999008178739,-2.390866139525187,3.7738659411609348,-0.8496831193536565,2.2326829209894044,1.4101991271972736,76.22377062737084,10.787478411245786,1.5411830201715293,3,0.020000457763671875,-1.0799999237060547,-2.297499656677246,-2.5749988555908203,1.5099983215332031,4,0.02672291124533599,2.5211123826717445,42.25,-2.3023482758314775,42.5,-1.0499914169639126,42.63000106811523,0.02672291124533599
3854,2007-04-02,43.08000183105469,43.13000106811523,42.29999923706055,42.68000030517578,15746500.0,0.00984533486040462,2.3200073242188157,1.0,60.06440135731821,69.10562552877144,-0.17883078576938516,-1.2126392531137213,-3.1459676510052077,-4.396297659900725,26.868830753952373,0.8300018310546804,1.5630046846714691,0.9145017623901381,-1.898569120329988,3.727572645110264,-0.4920336789699249,2.321037203750201,0.9413931854248148,96.66671752929736,32.125539429323396,1.406535441360063,4,-0.40000152587890625,-1.5000019073486328,-2.597501754760742,-2.8800010681152344,1.1899986267089844,0,0.016016680533462502,-1.4516267966135066,42.65999984741211,2.5211123826717445,42.25,-2.3023482758314775,42.5,0.016016680533462502
3855,2007-04-03,43.709999084472656,43.75,43.16999816894531,43.400001525878906,18455900.0,0.014623891054800886,1.9743730192887046,0.7749909401285549,54.57874894851424,66.87805863488384,-0.7865033900996679,-1.5968726278408951,-3.6861799066819003,-4.95645154104902,27.95800029309762,0.6699981689453125,1.5251985843997033,1.3364990234374972,-1.26988381718256,3.9428818640575543,0.03330760312746861,2.6396904437475257,0.2635680530395632,98.11316341127676,35.412294274772485,1.3031914203100288,4,-1.029998779296875,-2.1299991607666016,-3.2049989700317383,-3.509998321533203,0.20000076293945312,1,0.012811745253271889,2.3200073242188157,43.08000183105469,-1.4516267966135066,42.65999984741211,2.5211123826717445,42.25,0.012811745253271889
3856,2007-04-04,43.650001525878906,43.959999084472656,43.31999969482422,43.93000030517578,15169400.0,-0.0013726277705428114,2.764742841755677,-0.9032289820830872,49.50298994755742,63.80741203634723,-0.8258990190500555,-1.291190202371503,-3.52299303359127,-4.830242216532696,28.813543316263292,0.6399993896484375,1.4396797735378328,1.0785013198852553,-1.2571286334596365,3.414131273230147,-0.08931365678719061,2.2463162965577013,-2.020000457763679,86.69537242446323,26.849524710117727,1.1678149766724462,4,-0.8850021362304688,-2.0700016021728516,-3.0825014114379883,-3.450000762939453,1.2099990844726562,2,0.014432926263346468,1.9743730192887046,43.709999084472656,2.3200073242188157,43.08000183105469,-1.4516267966135066,42.65999984741211,0.014432926263346468
3857,2007-04-05,43.29999923706055,43.43999862670898,42.290000915527344,43.060001373291016,21872600.0,-0.008018379761358108,3.423096673856044,-0.8571389645776567,46.455216843297904,60.89630301207895,-0.5405830660669864,-0.7380252851745723,-3.0875374597933885,-4.413634816996748,29.00335756411745,1.3600006103515625,1.3281907782130205,0.5754991531372085,-1.503908190392437,2.654906496666854,-0.4642045186276107,1.6152028249020276,-1.6233982086181697,63.535870848086326,7.671155024531529,1.0397036717648216,4,-0.5349998474121094,-1.7199993133544922,-2.294999122619629,-3.0999984741210938,0.9500007629394531,3,0.01847573328305807,2.764742841755677,43.650001525878906,1.9743730192887046,43.709999084472656,2.3200073242188157,43.08000183105469,0.01847573328305807
3858,2007-04-09,42.68000030517578,43.459999084472656,42.47999954223633,43.34000015258789,14131200.0,-0.014318682281964312,1.1777822989119608,-2.7500238420701275,47.79271195537172,58.469869732366995,0.1080198150099676,0.08562311811063239,-2.372698408874143,-3.706807532778626,29.014328799109958,0.9799995422363281,1.084930579052596,-0.17099971771240519,-1.8626251266836817,1.5206256912588714,-1.0168124221980435,0.6748129867732331,-0.9577313156127971,23.353282470647358,-30.84136794666373,0.8458127044856366,4,0.11499977111816406,-1.1000003814697266,-1.8375005722045898,-2.479999542236328,1.4899978637695312,0,0.02975633666079558,3.423096673856044,43.29999923706055,2.764742841755677,43.650001525878906,1.9743730192887046,43.709999084472656,0.02975633666079558
3859,2007-04-10,43.0,43.040000915527344,42.52999877929688,42.540000915527344,11875000.0,0.0074976497782595075,-1.1249940395772406,-0.6969684709418259,49.629621257182585,56.215529654594754,-0.1352807013834223,-0.007959387919235894,-2.5712294645412044,-3.9437831226127287,29.202328318362415,0.5100021362304616,0.8486599774237789,0.004999923706051845,-1.0944446458085082,1.104444493220612,-0.5447223610512282,0.5547222084633319,-1.2329764085388248,42.514961852985515,-13.16946374894129,0.5497222847572797,4,-0.2049999237060547,-1.4200000762939453,-2.1575002670288086,-2.799999237060547,2.049999237060547,1,0.027209259742914327,1.1777822989119608,42.68000030517578,3.423096673856044,43.29999923706055,2.764742841755677,43.650001525878906,0.027209259742914327
3860,2007-04-11,42.099998474121094,42.9900016784668,42.04999923706055,42.90999984741211,13662000.0,-0.020930268043695466,-1.0659397780768054,-1.7608760552634635,35.47237270582856,52.79739378124578,0.7617386424202337,0.9626629656352321,-1.5461074273684545,-2.9804765277543765,27.928748790616766,0.9500007629394531,0.6663133342166248,-0.908501434326169,-1.9529715103818148,0.13596864172947676,-1.430736472353992,-0.38626639629834614,-0.28911537279969224,2.6177613117766305,-48.187661756296976,0.5222350380278236,4,0.6950016021728516,-0.4249992370605469,-1.3349981307983398,-1.8999977111816406,2.720001220703125,2,0.051543991978443504,-1.1249940395772406,43.0,1.1777822989119608,42.68000030517578,3.423096673856044,43.29999923706055,0.051543991978443504
3861,2007-04-12,42.599998474121094,42.81999969482422,41.599998474121094,41.68999862670898,14082900.0,0.01187648499102334,-1.2385340365440947,-1.12345469701466,43.455501216308505,50.43165404919578,0.3100167144935284,0.4370266673801808,-1.9132418086934138,-3.435336629611598,25.937239066310692,1.220001220703125,0.5366955106082401,-0.3780014038085966,-1.4332664720919723,0.6772636644747791,-0.9056339379502845,0.14963113033309128,1.3600006103515625,53.7634232179627,3.496052781787796,0.5276325341416878,4,0.18000030517578125,-0.7599983215332031,-1.8349981307983398,-2.3999977111816406,2.6100006103515625,3,0.030751207047268414,-1.0659397780768054,42.099998474121094,-1.1249940395772406,43.0,1.1777822989119608,42.68000030517578,0.030751207047268414
3862,2007-04-13,42.54999923706055,42.709999084472656,41.83000183105469,42.5099983215332,13379800.0,-0.0011736910528511446,3.8888653414148266,0.04395705740072319,49.79999557495454,48.527951089592634,0.45488173089886175,0.4178780521260279,-1.7440151826753976,-3.3422653594467846,23.666252924420522,0.8799972534179688,0.38158397875600514,-0.3705005645751953,-1.3846426521768933,0.6436415230265027,-0.8775716083760443,0.13657047922565368,1.362799835205081,51.075293075301275,-3.8743312604539284,0.5070710438008479,4,0.22999954223632812,-0.5849990844726562,-1.7824983596801758,-2.3499984741210938,3.5800018310546804,4,0.05428910492856209,-1.2385340365440947,42.599998474121094,-1.0659397780768054,42.099998474121094,-1.1249940395772406,43.0,0.05428910492856209
3863,2007-04-16,43.38999938964844,43.400001525878906,42.72000122070313,42.77000045776367,14774300.0,0.019741484551103472,1.1249903142936961,15.499618539004388,58.5237329042639,48.35676570591993,-0.3024881376191786,-0.4690085193868825,-2.4445093803863216,-4.13546833374302,21.38715178049849,0.8500022888183594,0.2959873000447928,0.4839996337890611,-0.49199471989182086,1.459993987469943,-0.003997543051383445,0.9719968106295056,0.47654367065430137,99.44432670707414,40.63617486026287,0.48799717684044164,4,-0.6100006103515625,-1.4249992370605469,-2.6999988555908203,-3.1899986267089844,2.9900016784667898,0,0.01982024942265226,3.8888653414148266,42.54999923706055,-1.2385340365440947,42.599998474121094,-1.0659397780768054,42.099998474121094,0.01982024942265226
3864,2007-04-17,43.36999893188477,43.5,43.0099983215332,43.209999084472656,12714000.0,-0.00046094625593462446,1.3333303058101198,0.2580647146047897,56.72725330699589,48.59548841241789,-0.264880608972895,-0.4350862069318211,-2.2752666822356318,-4.065597519131053,19.49436446840641,0.4900016784667969,0.24061622082525957,0.44099922180176776,-0.5568281996457145,1.43882664324925,-0.05791448892197337,0.9399129325255089,0.4512132366943362,93.15784401514672,31.589473405736882,0.49891371072374147,4,-0.5900001525878977,-1.404998779296882,-3.039999008178718,-3.1699981689453196,1.470001220703118,1,0.018445913229488076,1.1249903142936961,43.38999938964844,3.8888653414148266,42.54999923706055,-1.2385340365440947,42.599998474121094,0.018445913229488076
3865,2007-04-18,42.97000122070313,43.41999816894531,42.79999923706055,43.0099983215332,10603800.0,-0.009222912636217995,-2.263143100938614,-0.24998211858945882,54.07280324216407,49.10324544515196,0.021355284152711818,-0.04279574393451924,-1.7508090298648042,-3.609884900488055,17.711413695778557,0.6199989318847656,0.11837763469748808,0.04450149536133807,-0.9521769654445933,1.0411799561672694,-0.45383773504163116,0.5428407257643073,0.8067866739868137,72.10534980745871,7.715579740492657,0.4983392304029669,4,-0.42000198364258523,-0.31000137329102273,-2.7875003814697337,-2.770000457763679,0.6199989318847585,2,0.04840581701811231,1.3333303058101198,43.36999893188477,1.1249903142936961,43.38999938964844,3.8888653414148266,42.54999923706055,0.04840581701811231
3866,2007-04-19,43.36000061035156,43.43000030517578,42.61999893188477,42.68999862670898,10986400.0,0.009076085142406987,-1.0000000000000175,-16.751263710065146,59.39087441181978,50.540540730543285,-0.4627722457200676,-0.48689936907372555,-2.0018358498735296,-3.9486808002994565,15.481406874519351,0.8100013732910085,0.05171087348204395,0.45300083160400106,-0.49326316692417294,1.399264830132175,-0.02013116766008949,0.9261328308680916,0.3732514959270077,91.6167938233816,22.824780822040708,0.47313199926408755,4,-0.8100013732910156,-0.5150012969970703,-2.877500534057617,-3.1599998474121094,-0.01000213623046875,3,0.03367156512733316,-2.263143100938614,42.97000122070313,1.3333303058101198,43.36999893188477,1.1249903142936961,43.38999938964844,0.03367156512733316
3867,2007-04-20,43.43999862670898,44.20000076293945,43.06999969482422,43.900001525878906,20041500.0,0.001844972675999479,1.132074724784344,-0.6865694585992734,56.989243636353656,51.56237758398572,-0.5820295437107603,-0.5900618649708989,-1.9358426563992097,-3.972338821538159,13.376412331815695,1.1300010681152344,-0.018037951860115697,0.528498840332027,-0.4274420092229221,1.484439689886976,0.05052841555455245,1.0064692651095015,-1.8400001525878835,51.898654717180904,-15.294276934018,0.477970424777476,4,-0.5399990081787038,-0.5549983978271413,-2.6124982833862234,-3.239997863769524,0.8400001525879048,4,0.04074586817954917,-1.0000000000000175,43.36000061035156,-2.263143100938614,42.97000122070313,1.3333303058101198,43.36999893188477,0.04074586817954917
3868,2007-04-23,42.88999938964844,43.68999862670898,42.68999862670898,43.31999969482422,12977300.0,-0.012661124641987764,-1.4096332383490717,0.9347773806463239,48.33622832099623,51.41866725774279,0.000995382700978098,-0.015662898375531142,-1.2651548994118826,-3.372298331140044,11.912777455155187,1.0,-0.06918918162042331,-0.03750038146972656,-0.9799919033159199,0.9049911403764668,-0.5087461423928232,0.4337453794533701,-1.2380008697509766,17.088616763401753,-44.46033120350014,0.4712457609230963,4,0.010000228881835938,-0.0049991607666015625,-1.8849992752075195,-2.529998779296875,-0.06999969482421875,0,0.07554212461119247,1.132074724784344,43.43999862670898,-1.0000000000000175,43.36000061035156,-2.263143100938614,42.97000122070313,0.07554212461119247
3869,2007-04-24,44.36000061035156,44.91999816894531,43.02999877929688,43.11000061035156,27232200.0,0.03427375242765596,-1.680843235287769,-2.906974681073792,54.96184717671439,53.58416442117455,-1.403382741938664,-1.4049020177814953,-2.5965097161712265,-4.765159389321511,11.728781435972005,2.029998779296875,-0.04078347574052543,1.335500717163086,0.228042833336616,2.442958600989556,0.781771775249851,1.889229659076321,-2.657042045593265,75.65227198468806,17.954798355536795,0.553728941913234,4,-1.1000022888183594,-1.1150016784667969,-3.3075008392333984,-4.0,-1.4099998474121094,1,0.04553652907958461,-1.4096332383490717,42.88999938964844,1.132074724784344,43.43999862670898,-1.0000000000000175,43.36000061035156,0.04553652907958461
3870,2007-04-25,45.34000015258789,45.36000061035156,44.29999923706055,44.599998474121094,24648400.0,0.02209196412877512,1.7179432003247372,0.5920013427734375,61.31190906003686,55.568209737144365,-2.0958573812415437,-2.288814122407551,-3.4152346573041257,-5.651956651561555,11.44818560213158,1.0600013732910156,0.05519830901173606,2.1800003051757812,0.6816217810415637,3.678378829309999,1.430811043108669,2.9291895672428936,-3.508360003662112,99.27005673314538,43.371778839451636,0.74918926206711,4,-1.7449989318847656,-1.875,-3.9175004959106445,-4.885000228881836,-2.5699996948242188,2,-0.011027789993764747,-1.680843235287769,44.36000061035156,-1.4096332383490717,42.88999938964844,1.132074724784344,43.43999862670898,-0.011027789993764747
3871,2007-04-26,45.29999923706055,46.33000183105469,45.11000061035156,46.20000076293945,22980500.0,-0.0008822433919877248,1.1034437399700088,-1.216215519596674,63.96648818562035,57.14226447166279,-1.8244441065604207,-2.1379000259731313,-3.2117435950755393,-5.5308136191615205,11.275654133080076,1.220001220703125,0.1247446749293104,1.9999994277954087,0.2578649680459719,3.7421338875448455,1.1289321979206903,2.871066657670127,-3.256657460449219,71.70325034976767,16.07828072435936,0.8710672298747179,4,-0.8249988555908203,-1.3499984741210938,-3.809999465942383,-4.840000152587891,-3.1199989318847656,3,-0.03774832479629897,1.7179432003247372,45.34000015258789,-1.680843235287769,44.36000061035156,-1.4096332383490717,42.88999938964844,-0.03774832479629897
3872,2007-04-27,44.63000106811523,45.18000030517578,44.29999923706055,44.90999984741211,13446600.0,-0.014790246804180618,1.1463448673694396,0.311109227313194,63.52289904484361,57.69772737617165,-0.9257186243891411,-1.3496533900605883,-2.4339282034947374,-4.781787518363181,11.45522027456519,1.0,0.35888463028797446,1.211001205444326,-0.5541341109814795,2.9761365218701314,0.3284335472314268,2.093568863657225,-2.243726487148429,53.2967234504115,-6.145590649324255,0.8825676582129025,4,-0.1550006866455007,-0.6800003051757741,-3.1175012588500906,-4.170001983642571,-2.1399993896484304,4,-0.028680317350666562,1.1034437399700088,45.29999923706055,1.7179432003247372,45.34000015258789,-1.680843235287769,44.36000061035156,-0.028680317350666562
3873,2007-04-30,43.79999923706055,44.81999969482422,43.77000045776367,44.650001525878906,15982100.0,-0.018597396620894435,-1.3076910178536245,3.035735694822811,55.181343949922706,57.525959669830186,-0.03513723116619616,-0.4530971646016013,-1.556723505033034,-3.872949725945716,11.434253317097273,1.0499992370605469,0.4979103943585699,0.32399940490722656,-1.4113111133299654,2.0593099231444185,-0.543655854211373,1.191654664025826,-1.0982264760867153,23.33332562688117,-36.670109015241465,0.8676552591185964,4,0.6750011444091797,0.15000152587890625,-2.22499942779541,-3.3400001525878906,-1.5699996948242188,0,0.010958893849253526,1.1463448673694396,44.63000106811523,1.1034437399700088,45.29999923706055,1.7179432003247372,45.34000015258789,0.010958893849253526
3874,2007-05-01,43.77000045776367,44.11999893188477,43.209999084472656,44.0099983215332,18144900.0,-0.0006849036488451032,2.956528950292646,0.2823496676734448,62.18980500477539,58.42784875456478,0.06433418089947196,-0.3886829353723158,-1.5175826328302975,-3.781851313868529,11.050469682374676,0.9099998474121165,0.6072880059936452,0.2595006942749052,-1.4700872925978459,1.9890886811476562,-0.6052932991614668,1.1242946877112772,-0.7779693711833744,17.948746163909572,-47.27649666922264,0.864793993436375,5,0.7049999237060547,0.18000030517578125,-1.6500005722045898,-3.3100013732910156,-2.75,1,-0.021704380923097455,-1.3076910178536245,43.79999923706055,1.1463448673694396,44.63000106811523,1.1034437399700088,45.29999923706055,-0.021704380923097455
3875,2007-05-02,44.27000045776367,44.52999877929688,43.72999954223633,43.95000076293945,12108800.0,0.011423349206552524,-1.1052552326457046,-1.3333439298089456,62.18980500477539,58.738841042670956,-0.259117241638819,-0.8902199706064238,-2.008567289803061,-4.2370232011568305,10.282165871937789,0.799999237060554,0.6127453219203076,0.7315006256103516,-1.0295317043607,2.492532955581403,-0.14901553937517775,1.6120167905958809,-1.0600013732910156,33.97437308195478,-31.349880130943376,0.8805161649855263,5,0.23999977111816406,-0.30500030517578125,-2.0575008392333984,-3.8100013732910156,-2.400001525878899,2,-0.029817024648183144,2.956528950292646,43.77000045776367,-1.3076910178536245,43.79999923706055,1.1463448673694396,44.63000106811523,-0.029817024648183144
3876,2007-05-03,44.27999877929688,44.5,43.93000030517578,44.349998474121094,10549900.0,0.0002258486882724675,2.0810565601996,-0.21874925494120756,62.70191726524615,59.373582556992346,-0.13956676180987415,-0.8965680067908437,-1.9882935121901824,-4.208705689882599,9.317780367141564,0.5699996948242188,0.6389328417177609,0.7099990844726634,-1.0817015985398726,2.5016997674851993,-0.1858512570336046,1.6058494259789313,-1.0699996948242259,54.314671665143734,-12.28272953130677,0.8958503415062682,5,0.23000144958495383,-0.3149986267089915,-2.0674991607666087,-3.819999694824226,-2.8899993896484446,3,-0.03410113737941678,-1.1052552326457046,44.27000045776367,2.956528950292646,43.77000045776367,-1.3076910178536245,43.79999923706055,-0.03410113737941678
3877,2007-05-04,44.099998474121094,44.72000122070313,43.58000183105469,44.52000045776367,12679500.0,-0.004065047654426501,1.780474416051402,6.000054495913416,55.772356008991544,60.1998189667696,0.16081101101688233,-0.6888800012899807,-1.8033446977576375,-3.9904085544232615,9.270761267738738,1.1399993896484446,0.7153592608826358,0.48999881744384766,-1.3120121862645746,2.29200982115227,-0.4110066844103599,1.3910043192980552,-0.6403991699218778,55.279444239098495,-6.8671439215005705,0.9010055018542105,5,0.5800018310546875,-0.13499832153320312,-1.8874988555908203,-3.6399993896484375,-2.289997100830078,4,-0.04353737495188381,2.0810565601996,44.27999877929688,-1.1052552326457046,44.27000045776367,2.956528950292646,43.77000045776367,-0.04353737495188381
3878,2007-05-07,43.95000076293945,44.540000915527344,43.83000183105469,44.11999893188477,7631700.0,-0.0034013087612613235,-2.463443681497609,0.40475563346383653,54.617855481083765,60.16159766725508,0.5330369279240514,-0.4625751140824548,-1.6684150414755123,-3.8089843291990633,9.204621429532004,0.7099990844726562,0.7271546703126788,0.276501083374022,-1.4763590919958887,2.0293612587439327,-0.5999290043109369,1.152931171058981,-0.3699989318847656,49.006664342483305,-8.836455139584459,0.8764300876849556,5,0.8199996948242188,0.0149993896484375,-1.7375011444091797,-3.490001678466797,-1.3500022888183594,0,-0.033219546282779344,1.780474416051402,44.099998474121094,2.0810565601996,44.27999877929688,-1.1052552326457046,44.27000045776367,-0.033219546282779344
3879,2007-05-08,44.16999816894531,44.5,43.650001525878906,43.72999954223633,9794800.0,0.005005629173762571,-1.8333534666369966,-2.588255093797576,59.83605532194838,59.99761391857859,0.3165409973264133,-0.6223322292271405,-1.8783458894870293,-3.9862169283350894,9.069493133071841,0.8499984741210938,0.7646347593984828,0.43799858093261435,-1.2982362091082678,2.1742333709734964,-0.4301188140878267,1.3061159759530554,2.160003662109375,51.754092436187115,-4.107943930198729,0.8681173950204418,5,0.6000022888183594,-0.20499801635742188,-2.0399980545043945,-3.7099990844726562,-1.5499992370605398,1,-0.04392118422302638,-2.463443681497609,43.95000076293945,1.780474416051402,44.099998474121094,2.0810565601996,44.27999877929688,-0.04392118422302638
3880,2007-05-09,44.27000045776367,44.5099983215332,43.77999877929688,43.95000076293945,9649000.0,0.0022640319892217597,-1.2121075507467778,0.7272743035988313,57.831332420693926,59.315929944697864,0.05453227000593586,-0.5812277324637805,-1.8895409745300356,-4.041480694236114,9.430463108737325,0.729999542236321,0.9171020343459162,0.4295007705688505,-1.1405813787310066,1.9995829198687076,-0.3555403040810745,1.2145418452187755,2.0064013671875003,60.52622773085585,8.807425210226228,0.7850410746499284,5,-0.07500076293945312,-0.30500030517578125,-2.140000343322754,-3.8100013732910156,-1.6399993896484446,2,-0.07341314584129499,-1.8333534666369966,44.16999816894531,-2.463443681497609,43.95000076293945,1.780474416051402,44.099998474121094,-0.07341314584129499
3881,2007-05-10,43.90999984741211,44.18999862670898,43.52000045776367,44.0,17208400.0,-0.008131931480213628,1.8510717735194178,-0.28125074505877024,53.85879723587752,58.24214085481274,0.21973360078925452,-0.12443279145679043,-1.4446972582462578,-3.63135522912296,9.798725633329743,0.75,0.9062143849370017,0.004000091552732954,-1.4534441113401684,1.4614442944456343,-0.7247220098937177,0.7327221929991836,2.3138739715576193,32.49992847447155,-18.40315187359218,0.7287221014464518,5,0.10499954223632812,0.05500030517578125,-1.7799997329711914,-3.450000762939453,-1.5799980163574219,3,-0.04645868646359297,-1.2121075507467778,44.27000045776367,-1.8333534666369966,44.16999816894531,-2.463443681497609,43.95000076293945,-0.04645868646359297
3882,2007-05-11,44.86000061035156,44.9900016784668,43.91999816894531,44.18000030517578,14464600.0,0.02163518028332323,1.2765972988766963,-7.555546136565931,65.17721008585126,59.35279264769369,-0.775793726046345,-0.9407325937076507,-2.2906189335207614,-4.540845850222539,10.460772810506288,1.0800018310546875,0.7744253066333044,0.8385007858276339,-0.5298833575098172,2.206884929165085,0.15430871415890834,1.5226928574963594,1.2557182741699222,91.15639726795241,34.4898826353174,0.684192071668724,5,-0.7600002288818359,-0.8950004577636719,-2.6875009536743164,-4.400001525878906,-2.1700019836425852,4,-0.07735178719329783,1.8510717735194178,43.90999984741211,-1.2121075507467778,44.27000045776367,-1.8333534666369966,44.16999816894531,-0.07735178719329783
3883,2007-05-14,44.25,45.2599983215332,43.849998474121094,44.97000122070313,14864100.0,-0.013597873429604945,1.169238172929639,-1.0588248493756345,49.02308468903088,57.889823723722074,-0.10644107412662862,-0.27721222942703605,-1.5614941339199362,-3.8949080006823777,10.915305282277412,1.4099998474121094,0.5991564413762731,0.1855001449584961,-1.153053395343143,1.5240536852601352,-0.4837766251923199,0.8547769151093121,1.7618901474511688,41.95404818801657,-11.802345418761107,0.6692767701508179,5,0.1399993896484375,-0.2849998474121094,-2.077500343322754,-3.7900009155273438,-1.1800003051757812,0,-0.0551412119030279,1.2765972988766963,44.86000061035156,1.8510717735194178,43.90999984741211,-1.2121075507467778,44.27000045776367,-0.0551412119030279
3884,2007-05-15,44.16999816894531,45.18999862670898,44.060001373291016,44.52999877929688,19095400.0,-0.0018079509842867658,-2.8965812078241293,0.5000000000000049,37.632113140867226,55.161191294398954,0.04052947225224557,-0.14145598403091242,-1.3498807610625931,-3.772203416410349,11.299687241059742,1.1299972534179616,0.46370928836047653,0.06549835205078125,-1.2328807937113595,1.363877497812922,-0.5836912208302891,0.7146879249318516,1.7422163909183581,37.35623616074365,-10.203334419724314,0.6491895728810716,5,0.220001220703125,-0.20499801635742188,-1.9824981689453125,-3.7099990844726562,-0.6099967956542969,1,-0.03554448177287994,1.169238172929639,44.25,1.2765972988766963,44.86000061035156,1.8510717735194178,43.90999984741211,-0.03554448177287994
3885,2007-05-16,45.04999923706055,45.54999923706055,44.38999938964844,44.38999938964844,28226800.0,0.019923049685203198,-2.5151518654451928,-1.8333298012121877,47.75583470648745,53.50051545453688,-0.8014770784208167,-0.9039868962623672,-2.098548595924399,-4.594690126656644,12.053627508803476,1.3800010681152344,0.48103183646563963,0.8414995193481474,-0.4064931788916013,2.089492217587896,0.2175031702282766,1.4654958684680182,0.7665267587191238,75.36944331694704,29.588930563629226,0.6239963491198736,5,-0.5149993896484375,-1.0849990844726562,-2.862499237060547,-4.590000152587891,-2.05999755859375,2,-0.05394007428032821,-2.8965812078241293,44.16999816894531,1.169238172929639,44.25,1.2765972988766963,44.86000061035156,-0.05394007428032821
3886,2007-05-17,44.81999969482422,45.16999816894531,44.63999938964844,44.810001373291016,14988800.0,-0.005105428327002448,-2.0285446480147353,0.015148975522353553,51.851838081378766,53.06490235146879,-0.5440339710896893,-0.5892086940324077,-1.741693917721264,-4.305055673905784,13.048182909905476,0.529998779296875,0.4454623489701106,0.5385000228881864,-0.6707153861633088,1.7477154319396817,-0.0661076816375612,1.143107727413934,0.9046652794348091,57.058869728146846,11.723935279661298,0.6046077045257471,5,-0.2849998474121094,-0.8549995422363281,-2.5850000381469727,-4.3600006103515625,-2.2900009155273366,3,-0.04886208481973486,-2.5151518654451928,45.04999923706055,-2.8965812078241293,44.16999816894531,1.169238172929639,44.25,-0.04886208481973486
3887,2007-05-18,45.209999084472656,45.36999893188477,44.61000061035156,44.93000030517578,22204100.0,0.008701458998302325,1.5333341810459564,28.00457840518886,65.03198571724866,54.22202793326489,-0.8493384420488255,-0.8851891777742793,-2.0154218213069157,-4.636219337121815,13.397704301487117,0.7599983215332102,0.38336605219683406,0.8399993896484403,-0.3689846222613511,2.0489834015582318,0.23550738369354463,1.444491395603336,0.42647930912655596,80.0,30.56499705886349,0.6044920059548947,5,-0.6749992370605469,-1.1299972534179688,-2.8999996185302734,-4.75,-2.3699989318847656,4,-0.06370266117539258,-2.0285446480147353,44.81999969482422,-2.5151518654451928,45.04999923706055,-2.8965812078241293,44.16999816894531,-0.06370266117539258
3888,2007-05-21,46.13000106811523,46.15999984741211,44.86999893188477,45.22000122070313,24026000.0,0.020349524491774407,1.6598028150181348,3.250013623978151,71.14695193483013,55.47879422358508,-1.5953561495163768,-1.6337773062972687,-2.803163131471784,-5.479782504505245,14.43614011297556,1.2900009155273366,0.34045021042030044,1.5980012893676658,0.3561754259208385,2.839827152814493,0.9770883576442557,2.218914221091076,-2.6100006103515554,98.5714856621771,43.28843092880386,0.6209129317234136,5,-1.2900009155273366,-1.6550006866455007,-3.7575016021728445,-5.665000915527337,-2.7100028991699148,0,-0.07457191332657387,1.5333341810459564,45.209999084472656,-2.0285446480147353,44.81999969482422,-2.5151518654451928,45.04999923706055,-0.07457191332657387
3889,2007-05-22,46.38000106811523,47.72000122070313,45.7599983215332,46.47999954223633,35405300.0,0.0054194665989895086,-1.9253688004236116,-0.10988845152609829,69.79361993890751,56.80793728116437,-1.6750489986070676,-1.8178887037359104,-2.9143032863190896,-5.648080131242757,14.830449199306578,1.960002899169929,0.38617026494603124,1.7470012664794865,0.2597480960904619,3.234254436868511,1.0033746812849742,2.490627851673999,-2.8072006225585895,59.759777304281734,1.7077332566997683,0.7436265851945106,5,-0.7600002288818288,-1.2100009918212749,-4.0075016021728445,-5.915000915527337,-2.920001983642571,1,-0.0713669964869088,1.6598028150181348,46.13000106811523,1.5333341810459564,45.209999084472656,-2.0285446480147353,44.81999969482422,-0.0713669964869088
3890,2007-05-23,44.84000015258789,46.68999862670898,44.810001373291016,46.5099983215332,21582400.0,-0.033203986202278046,-1.173412596911182,16.700236514838213,54.08164002960554,56.832697591578594,-0.05106023157566142,-0.33441267249502005,-1.3056014201695092,-4.033704068764834,14.500166498090438,1.8799972534179616,0.42186985010467737,0.23200035095214844,-1.2216432827092802,1.6856439846135771,-0.4948214658785659,0.9588221677828628,-1.1013116760253965,7.395482221796986,-49.01721506421954,0.7268218168307131,5,0.9449996948242188,0.3299999237060618,-2.467500686645508,-4.280000686645508,-1.4500007629394531,2,-0.028545913803325496,-1.9253688004236116,46.38000106811523,1.6598028150181348,46.13000106811523,1.5333341810459564,45.209999084472656,-0.028545913803325496
3891,2007-05-24,43.59000015258789,45.0,43.47999954223633,44.75,29119200.0,-0.02787689553403927,-1.2028975091151843,0.6946114486728494,46.784375431438185,54.7890492966438,1.2837771217289529,0.8231112888330117,-0.04449735655425968,-2.7177585804445954,13.019479550704677,1.5200004577636719,0.3754882546944671,-0.9324996948242159,-2.415624726881056,0.5506253372326242,-1.6740622108526395,-0.1909371787957923,4.1300010681152415,2.5943529907124714,-51.73259130136388,0.7415625160284217,5,2.010000228881836,1.5799999237060618,-0.9850006103515625,-3.030000686645508,0.3400001525878906,3,-0.013764589860536414,-1.173412596911182,44.84000015258789,-1.9253688004236116,46.38000106811523,1.6598028150181348,46.13000106811523,-0.013764589860536414
3892,2007-05-25,43.349998474121094,43.88999938964844,42.84000015258789,43.68999862670898,21643700.0,-0.005505888452091434,1.837829339079423,0.2931036183723676,46.25934112348904,54.48196667825027,1.438313717499014,1.0143055414767872,0.18825185134379296,-2.414134271505617,12.15589963096152,1.0499992370605469,0.33236503741074586,-1.1085012435913058,-2.679934847478634,0.4629323602960227,-1.89421804553497,-0.32278444164764153,4.285202713012701,10.450782989893384,-42.708861876172264,0.785716801943663,5,1.930002212524414,1.855001449584961,-0.6524991989135742,-2.789999008178711,0.5100021362304688,4,-0.018915795240771027,-1.2028975091151843,43.59000015258789,-1.173412596911182,44.84000015258789,-1.9253688004236116,46.38000106811523,-0.018915795240771027
3893,2007-05-29,44.27999877929688,44.97000122070313,42.83000183105469,43.400001525878906,26603700.0,0.021453294992177963,-1.1188147980284473,-2.5882260543707063,50.63001415762157,55.92617790233409,0.5733054346773301,0.12870834162060163,-0.7376989966542524,-3.269188941978342,12.058988034369241,2.1399993896484446,0.3679010750676497,-0.20250091552733807,-1.7460025182233139,1.3410006871686377,-0.9742517168753295,0.5692498858206534,3.16339436645508,29.652293031194816,-22.70673586586706,0.7717508013479896,5,0.9950027465820241,0.9250011444091726,-1.3874988555908274,-3.6199989318847727,-0.7399978637695384,1,-0.03252029508596699,1.837829339079423,43.349998474121094,-1.2028975091151843,43.59000015258789,-1.173412596911182,44.84000015258789,-0.03252029508596699
3894,2007-05-30,42.81999969482422,43.709999084472656,42.310001373291016,43.349998474121094,31485200.0,-0.03297197661973028,1.239996337890625,-0.6022732198746299,42.814669749171564,55.377159573743434,2.0357495586229106,1.5956988686487108,0.7342909331141243,-1.7689577036914201,12.33180437214323,1.9699974060058665,0.20129163076735068,-1.6149999618530302,-3.3025714154952226,0.07257149178916222,-2.4587856886741264,-0.771214235031934,4.346589972045905,11.6438045968002,-38.042900776979145,0.8437857268210944,5,2.1950016021728516,2.1950016021728516,0.07250022888183594,-2.1599998474121094,0.7600021362304688,2,0.014012108323149253,-1.1188147980284473,44.27999877929688,1.837829339079423,43.349998474121094,-1.2028975091151843,43.59000015258789,0.014012108323149253
3895,2007-05-31,42.95000076293945,43.150001525878906,42.13999938964844,42.93000030517578,22806500.0,0.003035989468513467,3.809511266927639,-0.03773679967754937,45.13185455260138,54.63049473721262,1.7618103301677905,1.435326201388662,0.6138475951420617,-1.850217288647876,12.247971250446371,1.0100021362304688,0.2056723818240016,-1.4189989089965849,-3.232305845710883,0.3943080277177131,-2.325652377353734,-0.5123454406394359,3.8280618404443416,28.321720294718645,-22.566625093330465,0.9066534683571474,5,1.9799995422363281,1.9799995422363281,0.30249786376953125,-1.930002212524414,0.6399993896484375,3,0.011874233119298694,1.239996337890625,42.81999969482422,-1.1188147980284473,44.27999877929688,1.837829339079423,43.349998474121094,0.011874233119298694
3896,2007-06-01,42.77000045776367,43.79999923706055,42.68000030517578,43.52999877929688,14388800.0,-0.004190926704967568,-1.3829799322281517,-37.999046347511324,38.50385938760942,51.68292514503048,1.8108698599627786,1.5772682991186358,0.779266949593044,-1.6151614813195465,12.326969050980438,1.1199989318847656,0.2776745761842747,-1.5234992980957003,-3.4730343197694253,0.42603572357802477,-2.498266808932563,-0.5487317872588378,3.5442558242465907,22.261507437980825,-22.561067980507374,0.9747675108368626,6,2.1599998474121094,2.1599998474121094,0.7600002288818359,-1.1450004577636719,0.4399986267089844,4,0.014496117027097633,3.809511266927639,42.95000076293945,1.239996337890625,42.81999969482422,-1.1188147980284473,44.27999877929688,0.014496117027097633
3897,2007-06-04,42.18000030517578,43.06999969482422,42.150001525878906,42.47000122070313,14159600.0,-0.013794719342370088,-4.2571553133514985,0.3815809947347081,38.58876503166153,48.065348822456194,2.152190780629624,2.125001749495148,1.3597801149690412,-0.9662715411254013,12.598215992699341,0.9199981689453125,0.2075431626988049,-2.0174995422363295,-4.184154972886944,0.14915588841428473,-3.100827257561633,-0.934171826911026,3.716830287598299,1.413458998096693,-41.96379106662307,1.0833277153253054,6,2.75,2.75,2.0325002670288086,-0.05999946594238281,1.6599998474121094,0,0.04148885697815574,-1.3829799322281517,42.77000045776367,3.809511266927639,42.95000076293945,1.239996337890625,42.81999969482422,0.04148885697815574
3898,2007-06-05,42.4900016784668,42.56999969482422,41.70000076293945,42.27999877929688,20356000.0,0.0073494872225730035,3.7027105048817957,-0.724145642050943,40.96776747263366,44.86247632620354,1.4209881909613742,1.7918834777424308,1.0688439354877346,-1.2263192841672677,12.753046226219912,0.8699989318847656,0.12351602364458358,-1.634498214721681,-3.9307695250649246,0.6617730956215624,-2.782633869893303,-0.48636255955005936,3.0311457939947175,37.61911854997802,-6.250425162377326,1.1481356551716209,6,1.7049980163574219,2.219999313354492,1.722498893737793,-0.3250007629394531,2.759998321533203,1,0.03224285426609086,-4.2571553133514985,42.18000030517578,-1.3829799322281517,42.77000045776367,3.809511266927639,42.95000076293945,0.03224285426609086
3899,2007-06-06,42.22999954223633,42.52999877929688,42.02000045776367,42.36999893188477,15910900.0,-0.006119136878317222,1.2173884198828675,-0.6666545566838586,33.755776975774054,42.604047098000045,1.1514975755885217,2.0017231425189763,1.350118838340748,-0.932217731490006,13.103667151575912,0.5099983215332102,-0.08696796122488593,-1.7975004196166964,-4.244624442625216,0.6496236033918237,-3.021062431120953,-0.5739384081124399,2.832610325082541,25.238055447573306,-14.04191188902713,1.2235620115042598,6,1.1200008392333984,2.480001449584961,1.9825010299682617,0.060001373291015625,3.1199989318847656,2,0.031020634323730478,3.7027105048817957,42.4900016784668,-4.2571553133514985,42.18000030517578,-1.3829799322281517,42.77000045776367,0.031020634323730478
3900,2007-06-07,41.02000045776367,42.38999938964844,40.97999954223633,41.90999984741211,31490500.0,-0.028652595254292534,-1.9072125216296996,6.357166212533738,30.33128211244029,40.77592561811139,1.9697895907634404,3.11548904807934,2.5609989358289837,0.30295547671704526,13.674097595548318,1.4099998474121094,-0.48354573667664624,-2.8449995040893583,-5.632305228280337,-0.057693779898379205,-4.238652366184851,-1.4513466419938652,3.6390963170296686,1.4184723353254534,-34.14146433307982,1.3936528620954907,6,1.9549999237060547,3.3299999237060547,3.192500114440918,1.6650009155273438,4.00999832153321,3,0.06240861396203368,1.2173884198828675,42.22999954223633,3.7027105048817957,42.4900016784668,-4.2571553133514985,42.18000030517578,0.06240861396203368
3901,2007-06-08,41.86999893188477,42.5,41.22000122070313,42.13000106811523,37440800.0,0.020721561790236986,1.5599975585937358,0.2921374320640367,33.49803366053517,39.35800256667207,0.9500599164309591,2.2185698933774063,1.725967660012948,-0.5142755655704079,14.52517039884993,1.4799995422363281,-0.9026587703556714,-1.893000984191886,-4.8192172093795165,1.0332152409957445,-3.3561090967857012,-0.42989287159807077,2.2740242303505838,42.58369974501796,12.122774842950385,1.4631081125938163,6,1.1050014495849538,2.480001449584954,2.3675012588500906,0.8150024414062429,3.1599998474121094,4,0.04107956208695551,-1.9072125216296996,41.02000045776367,1.2173884198828675,42.22999954223633,3.7027105048817957,42.4900016784668,0.04107956208695551
3902,2007-06-11,41.38999938964844,41.72000122070313,41.0099983215332,41.599998474121094,18631300.0,-0.01146404476907703,2.1555363409795363,0.8076821502978815,25.516530676182484,36.567615513178836,1.254745340401655,2.556341448398655,2.2237248354172436,0.0005037390785460616,14.694783507518105,0.8600006103515696,-1.1559969310637186,-2.199500465393065,-5.260243312454335,0.8612423816682053,-3.7298718889237037,-0.6691290418624263,2.311060465787058,25.786151450664452,3.777965914114226,1.5303714235306367,6,1.0,2.960000991821289,2.847500801086426,1.2950019836425781,3.7099990844726562,0,0.04397196718199026,1.5599975585937358,41.86999893188477,-1.9072125216296996,41.02000045776367,1.2173884198828675,42.22999954223633,0.04397196718199026
3903,2007-06-12,41.810001373291016,42.41999816894531,41.0,41.02000045776367,23645600.0,0.010147426669149029,-2.421674786285504,-3.761925522252498,26.802046380493636,34.78843513888129,0.5001213434439435,2.0492335014295833,1.8135095258843563,-0.37074614471092104,14.408713922295895,1.4199981689453125,-1.258840243821048,-1.657498550415042,-4.800791223137978,1.4857941223078939,-3.22914488677651,-0.08585221405357402,1.5101100382965953,53.548531586939205,34.815505708508574,1.5716463363614677,6,0.5799980163574219,2.539999008178711,2.5124988555908203,0.875,1.5399971008300781,1,0.04855294696530854,2.1555363409795363,41.38999938964844,1.5599975585937358,41.86999893188477,-1.9072125216296996,41.02000045776367,0.04855294696530854
3904,2007-06-13,42.599998474121094,42.77999877929688,41.810001373291016,42.060001373291016,17187000.0,0.018894931233720103,1.1555552729846508,0.683539841810965,37.69230156557656,33.961818140322976,-0.3624838276409008,1.1969536293997294,1.0291407237064334,-1.1129698827987369,14.110104552817365,0.9699974060058665,-1.3291940854305722,-0.78900146484375,-3.936838883027214,2.358835953339714,-2.3629201739354855,0.7849172442479855,0.39249727575733573,89.99997880722808,66.9481077364031,1.5739187090917324,6,-0.20999908447265625,1.7500019073486328,1.7675018310546875,0.08500289916992188,0.40000152587890625,2,0.062206610816869956,-2.421674786285504,41.810001373291016,2.1555363409795363,41.38999938964844,1.5599975585937358,41.86999893188477,0.062206610816869956
3905,2007-06-14,42.61999893188477,42.93999862670898,42.400001525878906,42.709999084472656,17110500.0,0.0004694943305181276,-1.0377442689026974,-0.16666784404867394,43.837351447403314,34.55442836918897,-0.4852466942275555,1.0388307912241501,0.9948072132390351,-1.0788474882342243,13.510705203864983,0.539997100830071,-1.5268223914821064,-0.647500991821282,-3.7118762869699893,2.4168743033274254,-2.1796886393956356,0.8846866557530717,-1.6399993896484446,83.5051586934856,55.475183023838426,1.5321876475743537,6,-0.5949993133544993,1.7300014495849538,1.7475013732910085,0.0650024414062429,0.13000106811522727,3,0.06405442540248307,1.1555552729846508,42.599998474121094,-2.421674786285504,41.810001373291016,2.1555363409795363,41.38999938964844,0.06405442540248307
3906,2007-06-15,42.63000106811523,43.27000045776367,42.5,43.040000915527344,30129600.0,0.0002346817569478521,-1.2985020240609895,4.555546136566369,45.28797706788707,35.29878526210292,-0.5779765859157706,0.9026251727790608,0.9722269300643305,-1.0280516716563781,12.97686701546732,0.7700004577636719,-1.529963832038419,-0.5279989242553782,-3.514308927288269,2.4583110787775126,-2.02115392577182,0.9651560772610637,-1.6108015441894494,71.80619997412025,39.836080660853106,1.4931550015164443,6,-0.5050010681152273,1.7199993133544993,1.4499988555908274,0.055000305175788355,0.45000076293946023,4,0.05629832632063225,-1.0377442689026974,42.61999893188477,1.1555552729846508,42.599998474121094,-2.421674786285504,41.810001373291016,0.05629832632063225
3907,2007-06-18,42.33000183105469,42.84000015258789,42.2599983215332,42.45000076293945,12358500.0,-0.007037279604595659,-3.4614504320779353,0.2926804305957392,36.09132415121647,34.7569582263899,-0.28436613388154797,1.0285328537611633,1.267186014864393,-0.6762055986553932,12.143614050488702,0.5800018310546875,-1.5854453847111785,-0.6839982986450224,-3.52804607323408,2.160049475944035,-2.106022185939551,0.7380255886495064,-1.220770269775393,58.59037721802755,25.239524426893176,1.4220238872945277,6,-0.2050018310546875,2.019998550415039,1.6599979400634766,0.3549995422363281,0.11999893188476562,0,0.06378447511101659,-1.2985020240609895,42.63000106811523,-1.0377442689026974,42.61999893188477,1.1555552729846508,42.599998474121094,0.06378447511101659
3908,2007-06-19,42.68999862670898,42.91999816894531,42.20000076293945,42.25,17364100.0,0.008504530594897863,-1.6666713761947485,-3.666687859617832,48.90016013983344,36.43966746684094,-0.6850502798220646,0.4190928923064874,0.9262158207940487,-0.9743909614521371,10.603296940861227,0.7199974060058594,-1.5533354516086249,-0.15200138092041726,-2.5896327191614006,2.285629957320566,-1.3708170500409125,1.066814288200078,-1.4943363095703077,60.273822276800395,23.17843976405174,1.2188156691204919,6,-0.5649986267089773,1.6600017547607493,1.3425016403198313,-0.004997253417961645,-0.6099967956542898,1,0.056453500232822806,-3.4614504320779353,42.33000183105469,-1.2985020240609895,42.63000106811523,-1.0377442689026974,42.61999893188477,0.056453500232822806
3909,2007-06-20,43.06999969482422,43.9900016784668,42.400001525878906,42.86000061035156,22746200.0,0.00890140736330447,-1.814166402225358,0.47727213615044595,50.974017328386616,38.733304713057194,-1.0430550775691358,-0.23357525592588502,0.5597331622690547,-1.2793647161287467,8.237599323685771,1.5900001525878906,-1.4674065618024912,0.3934997558593736,-1.3960281424471361,2.1830276541658833,-0.5012641932938777,1.2882637050126249,-1.7913638520605488,48.60326742505935,9.968541868932043,0.8947639491532546,6,-0.5749988555908203,1.2800006866455078,1.1075000762939453,-0.3849983215332031,-1.4000015258789062,2,0.0065010165145305,-1.6666713761947485,42.68999862670898,-3.4614504320779353,42.33000183105469,-1.2985020240609895,42.63000106811523,0.0065010165145305
3910,2007-06-21,43.560001373291016,43.70000076293945,42.709999084472656,43.02999877929688,16279300.0,0.011376867470135554,1.4444444444444444,2.5238328792006928,56.10510638699301,41.24520168266362,-1.268235927741351,-0.8689389859524397,0.11823665420885021,-1.6849799308207238,6.935354544355898,0.9900016784667969,-1.4128733465575323,0.9475013732910185,-0.5900544270308927,2.4850571736129297,0.17872347313006287,1.716279273451974,-2.1186835803851594,75.97764886901743,33.81477878157804,0.7687779001609538,6,-1.0650005340576172,0.7899990081787109,0.6174983978271484,-0.875,-1.0300025939941335,3,-0.012855862158773546,-1.814166402225358,43.06999969482422,-1.6666713761947485,42.68999862670898,-3.4614504320779353,42.33000183105469,-0.012855862158773546
3911,2007-06-22,42.9900016784668,43.68000030517578,42.79999923706055,43.2599983215332,17437900.0,-0.013085392030628307,-1.707689237883963,-0.5094251351331966,56.27907967038654,44.66326268201963,-0.5840783753186685,-0.3649031947021868,0.7149991841743812,-1.0333708739668168,6.933767401307822,0.8800010681152344,-1.2770625444165944,0.40750160217285014,-1.0720695160716431,1.8870727204173434,-0.3322839569493965,1.1472871612950968,-1.395762852427282,44.13410678589543,-3.051791332386337,0.7397855591222456,6,-0.49500083923339844,1.3599987030029297,1.2599983215332031,-0.30500030517578125,-1.3400001525878906,4,-0.005582732474909702,1.4444444444444444,43.560001373291016,-1.814166402225358,43.06999969482422,-1.6666713761947485,42.68999862670898,-0.005582732474909702
3912,2007-06-25,42.52999877929688,43.150001525878906,42.29999923706055,42.7599983215332,16443400.0,-0.010700229849033183,-1.4637796538017127,0.8518607476899338,50.30300823454144,47.27448066580271,0.06106044236651087,0.03216676402811203,1.1985833077516475,-0.501428922497638,7.303228158799619,0.8500022888183594,-0.9871124909623319,-0.01150131225585227,-1.4462911128721174,1.4232884883604129,-0.7288962125639813,0.7058935880522768,-0.7920141821117284,18.435633942690462,-28.72276433667113,0.7173949003081312,6,0.37000274658202414,1.8200016021728445,1.720001220703118,0.2500019073486257,-1.1399993896484446,0,0.012932120092736588,-1.707689237883963,42.9900016784668,1.4444444444444444,43.560001373291016,-1.814166402225358,43.06999969482422,0.012932120092736588
3913,2007-06-26,42.84000015258789,43.459999084472656,42.5,43.040000915527344,19392000.0,0.00728900498915408,-1.1818134528603692,0.8695702652049428,54.586469702132455,49.151610458753375,-0.09775015497045558,-0.4123905735611686,0.8891717370318517,-0.7329664739788768,6.9920058977726445,0.9599990844726562,-0.7645504521715054,0.37049999237060405,-0.8208281663778436,1.5618281511190517,-0.22516408700361978,0.9661640717448279,-0.9668945305258347,31.952670735671205,-17.235830054924833,0.5956640793742246,6,0.2550010681152344,1.510000228881836,1.4675006866455078,0.10500144958496094,-0.7999992370605469,1,-0.009103627176921925,-1.4637796538017127,42.52999877929688,-1.707689237883963,42.9900016784668,1.4444444444444444,43.560001373291016,-0.009103627176921925
3914,2007-06-27,43.41999816894531,43.45000076293945,42.560001373291016,42.59000015258789,15884100.0,0.013538702481129317,-1.0000085723960275,-4.149974250891682,69.93353429140107,52.051186330308674,-0.6137402840960746,-0.9962096496298329,0.3171600845003226,-1.2268186359299023,7.112346633664443,0.8899993896484375,-0.3859606943045861,0.9204980850219755,-0.3364066215000605,2.1774027915440115,0.2920457317609575,1.5489504382829935,-1.419878783498973,79.99983651315252,23.745576948791367,0.6284523532610168,6,-0.3249969482421875,0.9300022125244141,1.237502098083496,-0.34999656677246094,-2.6499977111816406,2,-0.030861271174557836,-1.1818134528603692,42.84000015258789,-1.4637796538017127,42.52999877929688,-1.707689237883963,42.9900016784668,-0.030861271174557836
3915,2007-06-28,43.459999084472656,43.77000045776367,43.0099983215332,43.349998474121094,13805100.0,0.0009212555784019472,1.0821880584847883,0.1325311725855896,65.25911005578533,54.270201106741816,-0.5834081436613232,-1.0498711784541115,0.2986701031064811,-1.1910628905214296,7.485748459648978,0.7600021362304688,-0.024449095239312157,0.9349990844726577,-0.37975103386528275,2.249749202810598,0.27762402530368746,1.5923741436416279,-1.3404867614450922,78.91148871680956,20.063481378138313,0.6573750591689692,6,-0.36499786376953125,0.375,1.9350013732910156,0.30500221252441406,-1.6800003051757741,3,-0.04118732059906727,-1.0000085723960275,43.41999816894531,-1.1818134528603692,42.84000015258789,-1.4637796538017127,42.52999877929688,-0.04118732059906727
3916,2007-06-29,43.38999938964844,43.75,43.09000015258789,43.599998474121094,17654400.0,-0.0016106694960614787,1.5882238544736489,-1.9090719933416562,70.83332008786526,58.13042287748058,-0.4405991857776712,-0.9813557660459793,0.37723806880570976,-1.041272046090704,7.399808745575872,0.6599998474121094,0.14830091758785358,0.8339994430541964,-0.533262606748174,2.201261492856567,0.15036841815301472,1.517630467955378,-1.1582577052945169,74.14960866947622,10.660163884994006,0.6836310249011847,6,-0.2949981689453125,-0.39999961853027344,2.08750057220459,0.3750019073486328,-2.8899993896484375,4,-0.019820249422652148,1.0821880584847883,43.459999084472656,-1.0000085723960275,43.41999816894531,-1.1818134528603692,42.84000015258789,-0.019820249422652148
3917,2007-07-02,43.93000030517578,43.9900016784668,43.38999938964844,43.599998474121094,13155800.0,0.012445285160713082,1.6666497126290627,-1.5714441416893732,71.54469590594772,60.64648240704883,-0.8155346532275587,-1.458296496883932,-0.15032202858392907,-1.4959349870128449,7.850001207049012,0.6000022888183594,0.26348512979530625,1.2865003585815415,-0.19837443259404353,2.7713751497571266,0.544062962993749,2.028937754169334,-1.592763021175088,95.97306673152498,29.93624268935868,0.7424373955877924,7,-0.7849998474121094,-0.9549999237060547,1.4549999237060547,0.5300006866455078,-3.779998779296875,0,-0.0519007230470756,1.5882238544736489,43.38999938964844,1.0821880584847883,43.459999084472656,-1.0000085723960275,43.41999816894531,-0.0519007230470756
3918,2007-07-03,43.86000061035156,44.0,43.70000076293945,43.86000061035156,5945200.0,-0.0015934371577041029,1.1428610354223434,0.0,65.00000908260273,62.204925935295066,-0.6281762076955317,-1.349591671823859,-0.050707583462966,-1.3509955995151302,8.703413867420977,0.2999992370605469,0.369746431312592,1.148000717163086,-0.4305075549197923,2.726508989245964,0.35874658112164326,1.9372548532045286,-1.4235974626829062,90.27781089150089,26.145579770680143,0.7892541360414397,7,-0.7100009918212891,-0.8850002288818359,1.3824996948242188,0.7849998474121094,-5.63999938964843,1,-0.05631557652373065,1.6666497126290627,43.93000030517578,1.5882238544736489,43.38999938964844,1.0821880584847883,43.459999084472656,-0.05631557652373065
3919,2007-07-05,43.540000915527344,43.790000915527344,43.349998474121094,43.61999893188477,13283300.0,-0.007295934572985274,1.0952398252513602,-100.0,60.22223559719883,62.66238473642905,-0.26205334377139167,-0.9764826875698773,0.24840924587509505,-0.9579545982348066,9.432491136576484,0.5100021362304688,0.5787339607025359,0.7625009536743192,-0.8403239150257846,2.365325822374423,-0.03891148067572914,1.5639133880243676,-0.9785100196721785,53.53552478971035,-7.809651764159753,0.8014124343500512,7,-0.3900012969970703,-1.0500011444091797,1.6999998092651367,1.1049995422363281,-5.650001525878906,3,-0.034451078742744445,1.1428610354223434,43.86000061035156,1.6666497126290627,43.93000030517578,1.5882238544736489,43.38999938964844,-0.034451078742744445
3920,2007-07-06,43.58000183105469,43.61999893188477,43.11000061035156,43.5,6935700.0,0.0009187164604096409,5.375137094081826,-1.000047684898104,60.48565363073933,63.1297818431349,-0.3340475027887635,-0.8588972135770163,0.15596657162674887,-0.9197885813870457,9.48454333409624,0.5099983215332102,0.6604671708770695,0.674501800537108,-0.7345292439321724,2.0835328450063884,-0.030013721697528695,1.3790173227717446,-0.9034302068679381,53.84634732195631,-5.920473279147593,0.7045155222346398,7,-0.43000221252441406,-1.0900020599365234,1.4349994659423828,1.0649986267089844,-4.660003662109375,4,-0.06447914766466656,1.0952398252513602,43.540000915527344,1.1428610354223434,43.86000061035156,1.6666497126290627,43.93000030517578,-0.06447914766466656
3921,2007-07-09,43.59000015258789,43.900001525878906,43.29999923706055,43.52000045776367,12946300.0,0.00022942453219632064,-1.352940296497973,0.8749761586877742,64.85846489085387,64.7470548049474,-0.27936368922894417,-0.7730658869610991,0.09385098363915034,-0.8510876149408659,9.744692157053544,0.6000022888183594,0.7044337932513542,0.5985000610351534,-0.7532129248659203,1.950213046936227,-0.07735643191538344,1.2743565539856903,-0.8075542583360829,53.93256982186637,-5.73590879612491,0.6758564929505376,7,-0.3400001525878906,-1.1000003814697266,1.3400001525878906,1.0550003051757812,-5.8100013732910085,0,-0.04152331651651875,5.375137094081826,43.58000183105469,1.0952398252513602,43.540000915527344,1.1428610354223434,43.86000061035156,-0.04152331651651875
3922,2007-07-10,43.209999084472656,43.709999084472656,43.150001525878906,43.43999862670898,13915300.0,-0.008717620252008063,-2.2000348777643355,-3.285722070844585,56.10328323192172,64.91558964159064,0.2315938369945556,-0.26321931761513895,0.43784394266086935,-0.4191857447091252,9.781607453005197,0.55999755859375,0.6612192543520194,0.12749900817870952,-0.9960456972727769,1.251043713630196,-0.43427334454703725,0.6892713609044563,-0.3301488617609962,11.235791314485573,-46.35857415496324,0.5617723527257434,7,0.07000160217285156,-0.7199993133544922,1.720001220703125,1.4350013732910156,-7.119998931884766,1,-0.06271694380679782,-1.352940296497973,43.59000015258789,5.375137094081826,43.58000183105469,1.0952398252513602,43.540000915527344,-0.06271694380679782
3923,2007-07-11,43.84000015258789,44.09000015258789,42.77999877929688,43.150001525878906,16223400.0,0.014579983371062477,1.2016855211234978,-3.000000000000093,58.53657917685542,63.649261295530025,-0.2700370990828844,-0.7729708460033251,-0.19482944275833347,-1.019441497792883,10.60081954789457,1.3100013732910085,0.6747985291770817,0.6560001373291016,-0.3434401285141391,1.6554404031723422,0.1562800044074848,1.1557202702507183,0.15999984741210938,80.91605054031771,21.2679581283154,0.49972013292162015,7,-0.4050006866455078,-1.3050003051757812,1.0900001525878906,0.8050003051757812,-6.909999847412109,2,-0.08416967641117046,-2.2000348777643355,43.209999084472656,-1.352940296497973,43.59000015258789,5.375137094081826,43.58000183105469,-0.08416967641117046
3924,2007-07-12,45.25,45.33000183105469,43.84000015258789,44.0,20896200.0,0.032162405166617614,1.113472068913274,1.811597808479702,65.56166983855346,63.68287904917093,-1.5568742438764716,-2.0809513561323456,-1.5902052851708248,-2.410355499272356,11.854915285342466,1.4900016784667969,0.8145647305218517,1.933499908447267,0.6099594613896642,3.25704035550487,1.2717296849184692,2.595270131976065,-2.470001220703118,96.86267704662002,37.657540659363875,0.6617702235288013,7,-1.1949996948242188,-2.094999313354492,-0.7974996566772461,-0.6049995422363281,-7.709999084472656,3,-0.15535908904523466,1.2016855211234978,43.84000015258789,-2.2000348777643355,43.209999084472656,-1.352940296497973,43.59000015258789,-0.15535908904523466
3925,2007-07-13,45.349998474121094,45.47000122070313,44.75,44.9900016784668,12374000.0,0.0022099110303004377,1.3999949137563485,0.2879974365234375,73.79027637311724,64.01142974753225,-1.5204767698001191,-2.0721802504202884,-1.6902352085322008,-2.493526675174209,13.07950456836724,0.7200012207031321,0.9131327848986288,1.896998405456543,0.3343950663763877,3.459601744536698,1.1156967359164653,2.6783000749966206,-2.5699996948242116,95.53893540262719,33.005254123118284,0.7813016695400776,7,-1.2249984741210866,-2.124998092651367,-1.319997787475586,-0.7049980163574219,-7.930000305175781,4,-0.16449833154304716,1.113472068913274,45.25,1.2016855211234978,43.84000015258789,-2.2000348777643355,43.209999084472656,-0.16449833154304716
3926,2007-07-16,45.02999877929688,45.43000030517578,44.86000061035156,45.20000076293945,9798800.0,-0.007056222835527093,-1.23530027750144,-0.47223193565818034,75.93361160047937,64.49908704692467,-1.0542435805375092,-1.6476348421011764,-1.3743083608761424,-2.148010959656723,14.08961780973075,0.5699996948242188,0.8582429042586099,1.4569988250732493,-0.20494751679555634,3.118945166942055,0.62602565413885,2.2879719960076486,-2.1423999023437474,83.64304676332448,14.88967878124943,0.830973170934402,7,-0.904998779296875,-1.7949981689453196,-1.3674983978271555,-0.6799983978271555,-8.129997253417976,0,-0.135687336797369,1.3999949137563485,45.349998474121094,1.113472068913274,45.25,1.2016855211234978,43.84000015258789,-0.135687336797369
3927,2007-07-17,45.02999877929688,45.4000015258789,44.77999877929688,45.02999877929688,11120500.0,0.0,-1.4800109863280682,-0.0,74.27937296841932,65.53012747868206,-0.9854279349679231,-1.512534921930424,-1.3726623456939606,-2.134051612136709,15.341545214602503,0.620002746582017,0.8549358834701835,1.3219989776611385,-0.3534028670806393,2.9974008224029163,0.48429805529025316,2.159699900032024,-2.039103808593751,83.64304676332448,9.811855737195103,0.8377009223708881,7,-0.904998779296875,-1.7949981689453196,-1.3674983978271555,-0.6799983978271555,-7.75999832153321,1,-0.16100377962553447,-1.23530027750144,45.02999877929688,1.3999949137563485,45.349998474121094,1.113472068913274,45.25,-0.16100377962553447
3928,2007-07-18,45.099998474121094,45.18999862670898,44.65999984741211,44.75,14220300.0,0.0015545124743905347,1.0000000000000269,100.0,71.00000381469734,66.72765728062633,-0.9622245584814735,-1.4679906989267764,-1.4353330711208656,-2.198644466476253,16.52033288054043,0.5299987792968679,0.8391877592290342,1.271498680114746,-0.44185708042326155,2.9848544406527537,0.41482079984574227,2.12817656038375,-2.0099392534179614,77.30045986964475,4.074016029163403,0.8566778802690042,7,-0.9749984741210866,-1.8649978637695312,-1.7299985885620117,-0.7499980926513672,-7.239997863769531,2,-0.19977824005256328,-1.4800109863280682,45.02999877929688,-1.23530027750144,45.02999877929688,1.3999949137563485,45.349998474121094,-0.19977824005256328
3929,2007-07-19,43.349998474121094,45.58000183105469,43.0,44.9900016784668,37717800.0,-0.03880266206669991,-1.2051296263390157,-4.6857438692098095,49.03677208416118,65.45555933100654,0.8470674400964882,0.32049352321894276,0.2947195938360849,-0.4420222383323278,16.111280387579928,2.5800018310546875,0.7341884385307509,-0.49250125885009766,-2.184200122630706,1.1991976049305109,-1.3383506907404055,0.35334817304021016,2.1200027465820384,13.56582270245974,-56.506688580407456,0.8458494318903051,7,0.8300018310546875,0.3450031280517578,0.02000141143798828,1.0000019073486328,-5.119998931884766,3,-0.148096848787155,1.0000000000000269,45.099998474121094,-1.4800109863280682,45.02999877929688,-1.23530027750144,45.02999877929688,-0.148096848787155
3930,2007-07-20,43.0,44.0,42.63999938964844,43.86999893188477,36446100.0,-0.00807378284753657,1.407078451031824,0.5304861170877213,46.74457822424822,63.44290525693925,1.2361331291804234,0.6602377231606198,0.6170685833318572,-0.049048348654203267,15.81287811993049,1.3600006103515625,0.6751524885379183,-0.8144996643066378,-2.544001227251357,0.9150018986380815,-1.6792504457789974,0.05025111716572184,2.5800018310546875,12.244908551142851,-54.94438279825565,0.8647507814723612,7,1.1100006103515625,0.8900012969970703,0.36999988555908203,1.3500003814697266,-4.4199981689453125,4,-0.12697672289471296,-1.2051296263390157,43.349998474121094,1.0000000000000269,45.099998474121094,-1.4800109863280682,45.02999877929688,-0.12697672289471296
3931,2007-07-23,42.75,43.25,42.15999984741211,43.02999877929688,23490000.0,-0.005813953488372103,2.0277730682829653,0.3218380724793426,39.649114588213216,61.614664296527195,1.5136219976081193,0.9395043696392236,0.8475496756596357,0.2421112787513664,15.665345946507593,1.0900001525878906,0.653333880250969,-1.052499580383298,-2.809205045523612,0.7042058847570161,-1.930852312953455,-0.17414684781314094,2.8300018310546875,17.25145644387881,-44.38440450824375,0.8783527325701582,7,1.1200008392333984,1.1200008392333984,0.4375,1.6000003814697266,-4.880001068115227,0,-0.12467840540478803,1.407078451031824,43.0,-1.2051296263390157,43.349998474121094,1.0000000000000269,45.099998474121094,-0.12467840540478803
3932,2007-07-24,43.08000183105469,44.18000030517578,42.5099983215332,42.52000045776367,26145400.0,0.007719341077302655,-4.758571475550002,-2.000013623978151,43.4563850745466,59.93908717404843,1.299943812199679,0.6880992976756843,0.4708350998089088,-0.04120067775586023,15.80686030742543,1.6700019836425781,0.6347496769834393,-0.7499979019165011,-2.4387337401992752,0.9387379363662731,-1.5943658210578846,0.09437001722488247,2.2947998809814436,26.900627193867933,-29.827006015803036,0.8443679191413854,7,0.7899990081787109,0.7899990081787109,0.15749835968017578,1.269998550415039,-4.160003662109375,1,-0.14345403998383444,2.0277730682829653,42.75,1.407078451031824,43.0,-1.2051296263390157,43.349998474121094,-0.14345403998383444
3933,2007-07-25,42.45000076293945,43.77999877929688,42.33000183105469,43.29999923706055,24581400.0,-0.01462397960394446,-1.6605537979113718,-1.5178506958399467,41.30781440982012,57.24421434863361,1.913235407741908,1.3569563614170477,1.0655047916155667,0.6422004594108941,15.654179153236408,1.4499969482421946,0.5800873556341912,-1.3604990005493178,-3.105439324460967,0.3844413233623314,-2.2329691625051424,-0.4880288385934932,2.731912837219234,8.479554015301167,-46.64210131320426,0.8724701619558239,7,1.4200000762939453,1.4200000762939453,0.7874994277954102,1.8999996185302734,-3.3699989318847656,2,-0.12202591783456762,-4.758571475550002,43.08000183105469,2.0277730682829653,42.75,1.407078451031824,43.0,-0.12202591783456762
3934,2007-07-26,42.08000183105469,43.2400016784668,41.29999923706055,42.20000076293945,42782700.0,-0.008716111312954022,-1.309521052308908,0.1411754674134511,38.63636100916103,53.33822375263848,1.9962040988659382,1.7090423530619177,1.3977235635519065,1.069418895658245,15.828774889407594,1.94000244140625,0.5905391900036747,-1.6634981155395536,-3.5672468592500195,0.24025062817091225,-2.6153724873947866,-0.7116237436843207,2.920596943939202,27.083413358058213,-27.034665127104656,0.9518743718552322,7,1.3599987030029297,1.3599987030029297,1.1574983596801758,2.269998550415039,-2.19000244140625,3,-0.10028519574799066,-1.6605537979113718,42.45000076293945,-4.758571475550002,43.08000183105469,2.0277730682829653,42.75,-0.10028519574799066
3935,2007-07-27,41.66999816894531,42.68000030517578,41.650001525878906,42.43000030517578,24072100.0,-0.009743432610946234,-1.5750116825772242,6.333407508662619,36.28570759053495,48.93290108486688,2.0442816727262496,2.0849650301180844,1.736034437280395,1.528292286006419,15.720491059351666,1.029998779296875,0.5262157763685877,-1.98400173187256,-4.100307514937477,0.13230405119235655,-3.0421546234050183,-0.9258488403401017,3.0345526430139103,12.847180370210934,-39.58853614426577,1.0581528915324567,7,1.7700023651123047,1.7700023651123047,1.75250244140625,2.680002212524414,-1.6599998474121094,4,-0.08255336639953714,-1.309521052308908,42.08000183105469,-1.6605537979113718,42.45000076293945,-4.758571475550002,43.08000183105469,-0.08255336639953714
3936,2007-07-30,42.52999877929688,43.25,41.27000045776367,41.900001525878906,18343800.0,0.020638364486238236,-1.0952382874627613,-0.8289414244842738,45.454545454545496,45.73014247221423,0.8854802229057555,1.21977009786697,0.8202708778827059,0.7204230095460744,15.389353826896729,1.9799995422363281,0.3062104937780532,-1.081001091003408,-3.2540787287815434,1.0920765467747273,-2.1675399098924757,0.005537727885659649,1.9021879066704486,43.29891366330273,-13.755602157113529,1.0865388188890661,7,0.8950023651122976,0.8950023651122976,0.8925018310546804,1.8200016021728445,-3.599998474121101,0,-0.09287554812169452,-1.5750116825772242,41.66999816894531,-1.309521052308908,42.08000183105469,-1.6605537979113718,42.45000076293945,-0.09287554812169452
3937,2007-07-31,41.650001525878906,42.97999954223633,41.56999969482422,42.97999954223633,21111500.0,-0.020691212759835542,1.1203036847735988,-2.11111716621251,35.8344194282099,41.82285531816007,1.3808110699926814,2.0239673673665664,1.6205570565213492,1.6391817228293135,14.814693266228659,1.4099998474121094,-0.009072967385684194,-1.8469984054565458,-4.18274347994776,0.48874666903466846,-3.014870942702153,-0.6791258682109387,2.4659665372680593,15.139494909427434,-37.28991480677857,1.1678725372456076,7,1.7749996185302734,1.7749996185302734,1.7724990844726562,2.6999988555908203,-2.8300018310546875,1,-0.09075636147685273,-1.0952382874627613,42.52999877929688,-1.5750116825772242,41.66999816894531,-1.309521052308908,42.08000183105469,-0.09075636147685273
3938,2007-08-01,41.38999938964844,42.0099983215332,40.560001373291016,41.52000045776367,30336800.0,-0.006242548060146347,1.6126146560404704,0.09774530977969373,20.668696533380327,38.670846923628865,1.1836831591706414,2.2023509866984057,1.766524449387461,1.9382639790044465,14.519012860097863,1.4499969482421875,-0.34472099828055747,-1.9835004806518555,-4.4931549123043695,0.5261539510006585,-3.238327696478109,-0.728673264825602,2.4413719129602,30.854960597986008,-15.294898843035291,1.2548272158262566,8,0.9800014495849609,1.680002212524414,2.235001564025879,2.960000991821289,-3.5,2,-0.05967628067471942,1.1203036847735988,41.650001525878906,-1.0952382874627613,42.52999877929688,-1.5750116825772242,41.66999816894531,-0.05967628067471942
3939,2007-08-02,42.040000915527344,42.27999877929688,41.0,41.54999923706055,16433500.0,0.01570431349272905,1.639179798567691,-3.7692127116406,26.788251810508655,36.45347732210225,0.3669001712991289,1.5117179058872239,0.9996306250121094,1.3319981052100474,14.589841497918272,1.279998779296882,-0.6751787712938011,-1.2584989547729464,-3.8359408671024795,1.3189429575565867,-2.547219910937713,0.030222001391820186,1.3988059955631797,55.018598431293576,14.491693409535245,1.288720956164765,8,0.3299999237060547,1.0300006866455078,1.682499885559082,2.309999465942383,-5.270000457763672,3,-0.07040911084707868,1.6126146560404704,41.38999938964844,1.1203036847735988,41.650001525878906,-1.0952382874627613,42.52999877929688,-0.07040911084707868
3940,2007-08-03,40.77000045776367,42.349998474121094,40.65999984741211,42.02999877929688,20152900.0,-0.030209334683782063,-1.2837826343585765,-2.5714163377474826,23.63864266745351,34.6745359975734,1.4385927560424534,2.6987737126019766,2.18521763003379,2.611489366723461,15.09020067729473,1.6899986267089844,-1.0427753593248354,-2.3879993438720675,-5.196801032313196,0.4208023445690614,-3.7924001880926355,-0.9835984996514995,2.323349788790914,7.806661400774568,-26.139997215653242,1.4044008442205655,8,1.6000003814697266,2.3000011444091797,2.952500343322754,3.5799999237060547,-2.7600021362304688,4,-0.02158452436189906,1.639179798567691,42.040000915527344,1.6126146560404704,41.38999938964844,1.1203036847735988,41.650001525878906,-0.02158452436189906
3941,2007-08-06,41.77999877929688,41.83000183105469,40.36999893188477,41.150001525878906,20773300.0,0.024773076041034958,2.9999895488226556,-0.4999984862292301,32.123220123463554,33.415295447453055,0.30902737801047664,1.6297817095206426,1.1410991033380995,1.5949166710401599,15.395080458326083,1.4600028991699148,-1.1689295855478008,-1.2875009536743107,-4.153745522498049,1.5787436151494276,-2.7206232380861763,0.1456213307375549,1.0093496024660737,54.02297002613301,25.273559697395612,1.433122284411869,8,0.2950000762939453,1.1950016021728445,1.6850013732910085,2.5700016021728445,-3.9099998474121094,0,-0.042364780025813786,-1.2837826343585765,40.77000045776367,1.639179798567691,42.040000915527344,1.6126146560404704,41.38999938964844,-0.042364780025813786
3942,2007-08-07,40.5,41.5,39.709999084472656,41.02999877929688,34372300.0,-0.030636639940046062,1.4353733729161908,-0.841271571298821,27.669916935917612,31.899973505908335,1.3237750173836886,2.8420581607298487,2.379137650281855,2.8530072717098065,16.107645209748682,2.069999694824226,-1.2964191613572709,-2.43199977874756,-5.517705165005708,0.653705607510588,-3.9748524718766305,-0.8891470856184895,1.9506394587800102,29.92428402161662,7.014027990100352,1.5428526931290734,8,0.9799995422363281,2.145000457763672,2.5425004959106445,3.8500003814697266,-1.3300018310546875,1,-0.03876542456356091,2.9999895488226556,41.77999877929688,-1.2837826343585765,40.77000045776367,1.639179798567691,42.040000915527344,-0.03876542456356091
3943,2007-08-08,40.150001525878906,40.650001525878906,39.04999923706055,40.22000122070313,40264100.0,-0.008641937632619556,2.440864008138018,0.13207520009214038,32.022492137010246,31.165099186780466,1.467535595887064,3.0582342319454767,2.6522624736471982,3.179159277278231,16.600767539961677,1.6000022888183594,-1.3785715475755396,-2.5974983215332017,-5.889010190697405,0.6940135476310019,-4.243254256115307,-0.9517423869510964,1.862135473011925,33.33341039794237,8.859404170201088,1.645755934582102,8,0.9999980926513672,2.164999008178711,2.909998893737793,4.19999885559082,-0.720001220703125,2,-0.03312582267767605,1.4353733729161908,40.5,2.9999895488226556,41.77999877929688,-1.2837826343585765,40.77000045776367,-0.03312582267767605
3944,2007-08-09,38.22000122070313,40.25,38.22000122070313,39.209999084472656,28741900.0,-0.04806974425472388,-3.101016484151677,14.142888283377209,27.194669617474887,30.154983856440467,3.1205754150031026,4.674209821460785,4.528444723039023,5.086142874046978,16.159124819959953,2.029998779296868,-1.5759200398499829,-4.1759986877441335,-7.824399404059115,-0.5275979714291523,-6.000199045901624,-2.351798329586643,3.279998779296868,0.0,-24.946008100509406,1.8242003581574908,8,2.5149993896484304,3.680000305175774,4.842498779296868,6.1299991607665945,0.7799987792968679,3,-0.008634270552454582,2.440864008138018,40.150001525878906,1.4353733729161908,40.5,2.9999895488226556,41.77999877929688,-0.008634270552454582
3945,2007-08-10,37.88999938964844,38.27999877929688,37.36999893188477,38.0,28385500.0,-0.008634270552454582,1.7164248787263994,0.11111196738619541,26.988644778888613,28.103217114700808,3.193865696555747,4.655353899386725,4.7954932722984225,5.388899635587556,15.744396413080464,0.9099998474121094,-1.7386444497330302,-4.133000564575198,-8.02690364826988,-0.23909748088051685,-6.079952106422539,-2.1860490227278575,2.954000854492186,11.659195509950141,-13.67105071142829,1.9469515418473418,8,2.2849998474121094,3.585000991821289,4.930000305175781,6.460000991821289,1.9099998474121094,4,-0.029559222748120395,-3.101016484151677,38.22000122070313,2.440864008138018,40.150001525878906,1.4353733729161908,40.5,-0.029559222748120395
3946,2007-08-13,38.91999816894531,39.650001525878906,38.150001525878906,38.150001525878906,29142600.0,0.02718392177061557,-2.8961208818429527,-6.99993064225274,31.52751832646625,27.624672547840404,1.7857244457915655,3.3140523237807074,3.7190147623510583,4.326351271412868,14.767894116324214,1.7600021362304688,-1.8424949783052114,-2.797501754760745,-6.656646972149744,1.061643462628254,-4.727074363455245,-0.8679291460662455,1.3300018310546875,37.53023816451213,11.886459769889111,1.9295726086944984,8,0.9400005340576172,2.555002212524414,3.9000015258789062,5.430002212524414,1.1200027465820312,0,-0.023381292143487498,1.7164248787263994,37.88999938964844,-3.101016484151677,38.22000122070313,2.440864008138018,40.150001525878906,-0.023381292143487498
3947,2007-08-14,37.77999877929688,39.18000030517578,37.68999862670898,38.72999954223633,25852300.0,-0.029290838727686452,-1.63716861958725,-1.2337726034183707,30.16141970257037,28.6794195666393,2.5915641547714543,4.092895700387878,4.817349595849699,5.432909119101403,13.964320876448557,1.490001678466804,-1.9332828763815186,-3.575001144409171,-7.485712485980294,0.3357101971619514,-5.530356815194736,-1.6196454736236063,1.894001007080071,12.499985462293287,-14.682307015575278,1.955355670785562,8,2.0799999237060476,3.6950016021728445,5.0900011062622,6.5700016021728445,2.7600021362304616,1,0.002382216926836156,-2.8961208818429527,38.91999816894531,1.7164248787263994,37.88999938964844,-3.101016484151677,38.22000122070313,0.002382216926836156
3948,2007-08-15,36.09000015258789,37.97999954223633,35.7599983215332,37.70000076293945,35628700.0,-0.04473262788020782,1.0460858008761507,1.6947361235479192,27.11993274009795,28.716273003260333,3.8562181182382744,5.34744441959986,6.435192902008929,7.091753795654739,13.658211088166599,2.220001220703125,-2.2322923366230256,-4.814499855041504,-8.9765111387146,-0.6524885713684085,-6.895505496878052,-2.7334942132049562,3.5600013732910156,7.349703957513294,-19.02531561624708,2.0810056418365477,8,2.964998245239258,4.579999923706055,6.795000076293945,8.260000228881836,4.740001678466797,2,0.08534214473081869,-1.63716861958725,37.77999877929688,-2.8961208818429527,38.91999816894531,1.7164248787263994,37.88999938964844,0.08534214473081869
3949,2007-08-16,36.93000030517578,37.08000183105469,35.22999954223633,35.7400016784668,48200400.0,0.023275149599234712,1.48322175143051,-0.7391293016026461,32.470417748955654,29.69758134564946,2.4754571274024997,4.218076227547954,5.539692545986007,6.227563068437007,15.584604466060556,1.8500022888183594,-2.3819862027108343,-3.6534997940063505,-8.007239177848433,0.7002395898357321,-5.830369485927392,-1.4766301020853092,2.25,38.46153846153847,9.946743689643174,2.176869691921042,8,1.6000003814697266,3.4750003814697266,6.054999351501465,7.420000076293945,4.709999084472656,3,0.06769563984134663,1.0460858008761507,36.09000015258789,-1.63716861958725,37.77999877929688,-2.8961208818429527,38.91999816894531,0.06769563984134663
3950,2007-08-17,37.540000915527344,37.88000106811523,36.4900016784668,37.36999893188477,36892900.0,0.016517752648544493,2.270577992397591,0.1428589746466533,31.198194701967722,29.594800743261032,1.5188177403232928,3.349798869534027,4.919143553635671,5.593320272231821,16.960301014476407,1.3899993896484304,-2.4152534929785716,-2.7704992294311523,-7.170721890462779,1.6297234316004747,-4.970610559946962,-0.5703878989153424,0.849999237060544,52.26245105409014,24.55950515264653,2.200111330515813,8,0.8249988555908203,2.864999771118164,6.064999580383301,6.809999465942383,4.009998321533203,4,0.03889182335818142,1.48322175143051,36.93000030517578,1.0460858008761507,36.09000015258789,-1.63716861958725,37.77999877929688,0.03889182335818142
3951,2007-08-20,37.41999816894531,37.77000045776367,37.2599983215332,37.400001525878906,17886700.0,-0.003196663389861465,-2.3999796551548753,0.11762593963873486,33.093514649837715,30.197422711474378,1.0675821137822794,3.2148440871665116,4.999583807289909,5.690212657772975,17.931867767410843,0.5100021362304688,-2.5575298557385935,-2.624001884460448,-7.047687026517188,1.7996832575962927,-4.835844455488818,-0.41215931343207757,-2.1899986267089844,55.44299249905116,25.070589715414584,2.211842571028369,8,0.5200023651123047,2.9850025177001953,6.255002021789551,6.930002212524414,4.820003509521484,0,0.06360238333978296,2.270577992397591,37.540000915527344,1.48322175143051,36.93000030517578,1.0460858008761507,36.09000015258789,0.06360238333978296
3952,2007-08-21,36.900001525878906,37.43000030517578,36.650001525878906,37.18000030517578,24645600.0,-0.013896223102916938,1.0,-14.00228920259443,32.419737493794045,30.241561084450353,1.1434637174786602,3.423643650068513,5.488634045473503,6.187832350917532,19.812710701634177,0.779998779296875,-2.5820172201833174,-2.834998512268065,-7.229025639603542,1.5590286150674117,-5.032012075935803,-0.6379849486003266,-1.6192019653320315,60.72734485973012,29.15952953624676,2.197013563667738,8,0.8399982452392578,3.5049991607666016,6.779998779296875,7.44999885559082,5.329998016357422,1,0.08509483088899805,-2.3999796551548753,37.41999816894531,2.270577992397591,37.540000915527344,1.48322175143051,36.93000030517578,0.08509483088899805
3953,2007-08-22,37.27000045776367,37.90999984741211,36.849998474121094,37.09000015258789,23147000.0,0.010027070910153757,-2.212107550746752,-0.6428610354223433,30.90471284845019,30.653788110114274,0.35981259277868816,2.7886499249007386,5.077810089980389,5.790834291094761,21.701250433920098,1.0600013732910156,-2.7612906422178014,-2.2059995651245146,-6.536403149511642,2.124404019262613,-4.371201357318078,-0.04079777293095077,-1.9394168792724642,76.11942847870459,45.555060785028786,2.165201792193564,8,0.1700000762939453,3.135000228881836,6.409999847412109,7.079999923706055,4.989997863769531,2,0.08773813838476907,1.0,36.900001525878906,-2.3999796551548753,37.41999816894531,2.270577992397591,37.540000915527344,0.08773813838476907
3954,2007-08-23,37.86000061035156,38.0,37.150001525878906,37.47000122070313,18628700.0,0.015830430516267535,1.5373158122480586,2.1666596024244082,37.67992638050286,31.841708288071416,-0.32030770277665965,1.9671442809310662,4.42753117935122,5.170285498057652,22.699218465283415,0.8499984741210938,-2.772060919315777,-1.4049993515014663,-5.610611776687961,2.800613073685028,-3.50780556409471,0.6978068610917774,-2.4262403811035185,90.72850693593575,54.919039914401374,2.1028062125932463,8,-0.4200000762939453,2.5450000762939453,5.819999694824219,6.489999771118164,4.229999542236328,3,0.07844694064508495,-2.212107550746752,37.27000045776367,1.0,36.900001525878906,-2.3999796551548753,37.41999816894531,0.07844694064508495
3955,2007-08-24,38.22999954223633,38.4900016784668,37.65999984741211,37.90999984741211,13293300.0,0.009772818962491048,-1.0243954632998074,0.8205133221174686,34.10921651132949,32.12856364194511,-0.7118660039827063,1.3978856998875386,3.999665318750104,4.761520055791088,23.581394718768188,0.8300018310546875,-2.852371351170852,-0.8630004882812514,-4.933681676630222,3.207680700067719,-2.8983410824557367,1.172340105893234,-2.6422649267431666,85.86945028973038,50.200771495163316,2.035340594174486,8,-1.0249996185302734,1.4750003814697266,5.707501411437988,6.120000839233398,3.75,4,0.08919696281044298,1.5373158122480586,37.86000061035156,-2.212107550746752,37.27000045776367,1.0,36.900001525878906,0.08919696281044298
3956,2007-08-27,38.58000183105469,38.95000076293945,38.0,38.54999923706055,17590200.0,0.009155173764302083,1.4675329822492829,0.0937581956464726,40.62500698492077,33.291184451095155,-1.2462222209290132,0.7766034710428471,3.5943476195974995,4.375350927496854,24.97976027510222,0.9500007629394531,-2.6888310854808353,-0.31549835205078125,-4.053769787961194,3.4227730838596315,-2.184634070005991,1.5536373659044287,-2.7600858505236374,83.91308458181783,45.554868068347446,1.8691357179552068,8,-1.4900016784667969,1.1249980926513672,5.419999122619629,5.769998550415039,3.6899986267089844,0,0.07698282180005456,-1.0243954632998074,38.22999954223633,1.5373158122480586,37.86000061035156,-2.212107550746752,37.27000045776367,0.07698282180005456
3957,2007-08-28,37.86999893188477,38.63000106811523,37.86000061035156,38.2599983215332,14665200.0,-0.018403392054751055,-2.756136139488977,-12.998855689764543,39.2452731052745,34.63844449167032,-0.5834681382679321,1.253147639559785,4.249315680513625,5.0502797206702965,26.48594917367567,0.7700004577636648,-2.5074580115050935,-0.836501121520989,-4.364722754939088,2.6917205118971097,-2.6006119382300383,0.9276096951880604,-1.7370744731128838,48.57139743107701,9.18193692225961,1.76411081670905,8,-0.7799987792968821,1.835000991821282,6.000001907348626,6.480001449584954,4.909999847412109,1,0.11539484736828665,1.4675329822492829,38.58000183105469,-1.0243954632998074,38.22999954223633,1.5373158122480586,37.86000061035156,0.11539484736828665
3958,2007-08-29,38.91999816894531,38.959999084472656,37.86999893188477,38.09000015258789,14499000.0,0.027726413168089437,1.395605132655056,-2.128203372588951,53.6008068947112,36.98626550786539,-1.3296419495546559,0.009079727686057026,3.143742440632799,3.980855607855176,27.045531873280577,1.0900001525878835,-2.419834280942325,0.3369981765747099,-2.9611359037222797,3.6351322568716995,-1.312068863573785,1.9860652167232047,-2.5053660797566693,97.79000168605631,51.21139522976823,1.6490670401484944,8,-1.194997787475586,0.5850009918212891,4.950002670288086,5.430002212524414,4.44000244140625,2,0.085046288001424,-2.756136139488977,37.86999893188477,1.4675329822492829,38.58000183105469,-1.0243954632998074,38.22999954223633,0.085046288001424
3959,2007-08-30,39.08000183105469,39.65999984741211,38.38000106811523,38.61000061035156,12222300.0,0.004111091203417461,-1.7526846435925145,0.5662678843086879,56.23037728342514,39.76761912802732,-1.2880473649214537,-0.4048042742044373,2.916627772234918,3.797050795587161,27.712619383837012,1.279998779296882,-2.2078092230959925,0.6450017929077134,-2.2396981612469062,3.529701747062333,-0.7973481841696,2.087351769985027,-2.3599257024319655,71.0000991821289,19.178060046665486,1.4423499770773112,8,-0.9250011444091797,0.15999794006347656,4.789999008178711,5.269998550415039,3.6899986267089844,3,0.08137145193149786,1.395605132655056,38.91999816894531,-2.756136139488977,37.86999893188477,1.4675329822492829,38.58000183105469,0.08137145193149786
3960,2007-08-31,39.88999938964844,39.9900016784668,39.25,39.38000106811523,11942100.0,0.020726650988795337,1.084503258597809,1.0850999935069303,55.198290623451435,42.22370534731773,-1.9329076161999552,-1.3535044919375352,2.0317511307344063,2.982091007359763,28.021637454505775,0.9099998474121094,-1.745645067779634,1.4989994049072237,-1.2598398525528651,4.257838662367313,0.11957977617718285,2.8784190336372646,-2.758333940395204,95.30505921732481,39.9536437144711,1.3794196287300442,8,-1.569997787475586,-0.6499996185302734,3.5500011444091797,4.460000991821289,2.7600021362304688,4,0.05515168705443396,-1.7526846435925145,39.08000183105469,1.395605132655056,38.91999816894531,-2.756136139488977,37.86999893188477,0.05515168705443396
3961,2007-09-04,40.0099983215332,40.22999954223633,39.43999862670898,39.900001525878906,19183100.0,0.003008246019575056,1.872734586867739,0.21568070130821806,63.417564222093354,45.66790831712876,-1.840418587956215,-1.700069907313548,1.8550992747225834,2.849793681879717,28.03057933480909,0.7900009155273509,-1.3906004820962323,1.707498359680173,-0.6824969908724725,4.097493710232818,0.5125006844038538,2.902496034956492,-2.420999075605799,90.71724388803133,28.70839665227772,1.1949976752763214,9,-1.4699993133544922,-0.7699985504150391,3.430002212524414,4.340002059936523,2.2900009155273438,1,0.04923772315288688,1.084503258597809,39.88999938964844,-1.7526846435925145,39.08000183105469,1.395605132655056,38.91999816894531,0.04923772315288688
3962,2007-09-05,38.93000030517578,39.75,38.66999816894531,39.65999984741211,15631800.0,-0.02699320324080523,1.37363079593043,-6.636552800416161,68.44155760514323,49.83866884565022,-0.49414782787808775,-0.7839148174446393,2.879556172243184,3.9118866583968526,27.736828030829386,1.3400001525878906,-1.069510584682142,0.7060003280639648,-1.4739984525019665,2.885999108629896,-0.38399906221899727,1.795999718346927,-0.8656210059127716,44.91530081143099,-23.01583288677015,1.089999390282965,9,-0.23999977111816406,0.17499923706054688,4.495000839233398,5.420000076293945,2.540000915527351,2,0.08579501994362526,1.872734586867739,40.0099983215332,1.084503258597809,39.88999938964844,-1.7526846435925145,39.08000183105469,0.08579501994362526
3963,2007-09-06,38.81999969482422,39.349998474121094,38.540000915527344,39.099998474121094,13181600.0,-0.0028256000382547164,1.0769200672952777,0.38356021216000835,63.558099416356924,52.714021405189555,-0.1577465772801716,-0.8207434247916865,2.9215985096888772,3.9897483978611916,26.994954480129625,0.80999755859375,-0.7703035287099524,0.6624998092651353,-1.3443916440005879,2.6693912625308585,-0.3409459173677263,1.6659455358979969,-0.3658087518260089,23.783729168643042,-45.89743871682047,1.0034457266328605,9,0.125,-0.030000686645507812,4.605001449584961,5.530000686645508,3.3400001525878906,3,0.10200925078834144,1.37363079593043,38.93000030517578,1.872734586867739,40.0099983215332,1.084503258597809,39.88999938964844,0.10200925078834144
3964,2007-09-07,37.88999938964844,38.77999877929688,37.63999938964844,38.22000122070313,18903300.0,-0.02395673138811938,-1.7469804209945938,1.1785831062670553,52.4005379298075,54.74639045168712,0.8682637703392118,0.08776616723584141,3.7527347744990465,4.882194995863159,25.92262196466309,1.1800003051757812,-0.4173568815368327,-0.25100040435791016,-2.2611519167228735,1.7591511080070532,-1.2560761605403883,0.754075351824568,2.3400001525878906,9.652509083839382,-59.66126922106043,1.0050757561824817,9,1.0450000762939453,0.8999996185302734,4.8300018310546875,6.250001907348633,3.4000015258789062,4,0.14436530242324386,1.0769200672952777,38.81999969482422,1.37363079593043,38.93000030517578,1.872734586867739,40.0099983215332,0.14436530242324386
3965,2007-09-10,36.77000045776367,37.77999877929688,36.68000030517578,37.77999877929688,21082000.0,-0.029559222748120395,1.1782184201083814,3.060583992231888,46.07962642642808,55.352459278521266,1.9661433987193675,1.1800575527859962,4.7575272718715595,5.964133051714114,24.541438144814837,1.2099990844726562,-0.08116258579464386,-1.3149993896484347,-3.4149886795594213,0.784989900262552,-2.3649940346039244,-0.2650047446929449,3.4081990814208964,2.535216110705762,-65.70209068141449,1.0499946449554918,9,1.6849994659423828,2.019998550415039,5.950000762939453,7.370000839233398,4.069999694824219,0,0.1631765005521819,-1.7469804209945938,37.88999938964844,1.0769200672952777,38.81999969482422,1.37363079593043,38.93000030517578,0.1631765005521819
3966,2007-09-11,38.0099983215332,38.060001373291016,36.83000183105469,37.0099983215332,17966600.0,0.03372308535034896,1.2363503953391595,-0.9901006552980876,56.15980578487729,57.23185179847713,0.7116222372261944,-0.13872316610056856,3.416613194631644,4.686671259209433,24.53301652741515,1.2900009155273438,0.14094576994003205,-0.029501533508302202,-2.0924215069580683,2.033418439941464,-1.0609615202331852,1.0019584532165808,2.028273248291015,43.32241526276681,-24.79640088311828,1.0314599867248846,9,0.44500160217285156,0.5200023651123047,4.710002899169922,6.130002975463867,3.4000015258789062,1,0.12207322834100398,1.1782184201083814,36.77000045776367,-1.7469804209945938,37.88999938964844,1.0769200672952777,38.81999969482422,0.12207322834100398
3967,2007-09-12,37.86999893188477,38.0,37.40999984741211,37.849998474121094,14879600.0,-0.003683225357290265,3.2142477622920667,0.02000045776367898,53.416848277564064,57.21141195212745,0.9517034073853665,0.008816551845193032,3.434580385052179,4.7867349490731,24.24457670981012,0.5999984741210938,0.38322704716301104,-0.17400093078612855,-2.2349291393133655,1.8869272777411084,-1.2044650350497434,0.8564631734774864,2.0339417873535055,44.569267520473915,-21.606523063948444,1.030464104263617,9,0.585000991821282,0.49500083923339133,4.655000686645501,5.659999847412102,3.5100021362304545,2,0.11697915051816699,1.2363503953391595,38.0099983215332,1.1782184201083814,36.77000045776367,-1.7469804209945938,37.88999938964844,0.11697915051816699
3968,2007-09-13,39.16999816894531,39.599998474121094,37.93999862670898,39.209999084472656,38801000.0,0.034327944909605,3.0487816224564974,-1.9999999999992895,56.901990798095966,57.28603567597976,-0.3454295865204955,-1.105273871880378,2.027395658523531,3.4627359288755244,22.437520659593478,1.729999542236321,0.5391469915285612,0.9719984054565458,-0.9281792628587837,2.8721760737718753,0.0219095712988846,1.922087239614207,0.6049849337304636,85.27395291720012,21.28669496551352,0.9500888341576632,9,-0.7149982452392578,-1.2299976348876953,2.8925018310546875,3.4750022888183594,1.1400032043457031,3,0.058718487599555225,3.2142477622920667,37.86999893188477,1.2363503953391595,38.0099983215332,1.1782184201083814,36.77000045776367,0.058718487599555225
3969,2007-09-14,39.43000030517578,39.7400016784668,38.27999877929688,38.77999877929688,20088400.0,0.006637787806602624,1.2992094291790206,-16.24966622162866,56.396591824592285,57.4191802538843,-0.6152650597283582,-1.231519805517138,1.6713354726774625,3.1565305305946367,20.264695125139458,1.4600028991699148,0.7897126531979026,1.1070005416870146,-0.7707478171874627,2.984748900561492,0.1681263622497724,2.0458747211242567,-2.75,89.8692407135226,27.466433749943754,0.938874179437239,9,-0.9750003814697266,-1.6900005340576172,2.302499771118164,2.885000228881836,1.4399986267089915,4,0.06923660971612966,3.0487816224564974,39.16999816894531,3.2142477622920667,37.86999893188477,1.2363503953391595,38.0099983215332,0.06923660971612966
3970,2007-09-17,39.0,39.25,38.83000183105469,39.11999893188477,12286300.0,-0.010905409633469754,1.2105104652913719,-0.1846133079803409,52.219863687062535,56.17499130554754,-0.3629564041994655,-0.7236328360050024,1.9970110318686949,3.52171027984204,18.760744024412695,0.5999984741210938,0.7754035222144466,0.6040002822876005,-1.2590403579708322,2.4670409225460332,-0.3275200378416159,1.5355206024168169,-2.258799667358396,74.57038772270427,14.27345820496037,0.931520320129217,9,-0.7849998474121094,-1.2700004577636719,2.3175010681152344,2.9000015258789062,2.1300010681152273,0,0.058717972193008894,1.2992094291790206,39.43000030517578,3.0487816224564974,39.16999816894531,3.2142477622920667,37.86999893188477,0.058717972193008894
3971,2007-09-18,39.79999923706055,39.79999923706055,38.72000122070313,39.2400016784668,20534300.0,0.020512800950270416,2.857152588555833,-4.666687859617615,60.10471848319573,55.24867584755337,-1.3364149663692473,-1.4083953362229238,1.0995098344861631,2.661523072870338,17.17370476979943,1.0799980163574148,0.7372018020926134,1.2849994659423842,-0.6191393725593741,3.1891383044441426,0.3329300466915015,2.237068885193267,-2.998822877502441,100.0,36.64104614642606,0.9520694192508793,9,-1.5599994659423828,-2.0699996948242188,1.0250005722045898,1.6750011444091797,1.3800010681152344,1,0.026130676770438788,1.2105104652913719,39.0,1.2992094291790206,39.43000030517578,3.0487816224564974,39.16999816894531,0.026130676770438788
3972,2007-09-19,40.040000915527344,40.2400016784668,39.25,39.91999816894531,16994800.0,0.006030193041896226,2.8076674785058247,0.21429155313351497,56.40733993325589,54.4541470160977,-1.567214011469261,-1.4768114956381737,0.7750352014150863,2.372815942793629,15.324323283979563,0.9900016784667969,0.6531909979368038,1.3680011749267607,-0.4927692796716272,3.2287716295251485,0.4376159476275703,2.298386402225951,-3.1188716408691377,91.30432619267184,30.966361037565747,0.9303852272991925,9,-1.5799999237060547,-2.3050003051757812,0.6274986267089844,1.4349994659423828,0.75,2,0.034215756757225435,2.857152588555833,39.79999923706055,1.2105104652913719,39.0,1.2992094291790206,39.43000030517578,0.034215756757225435
3973,2007-09-20,40.540000915527344,40.77000045776367,39.900001525878906,40.0099983215332,18892000.0,0.012487512201981632,-1.3200089518684481,4.4165871956259135,58.03964766963021,55.08071476496689,-2.008823067562666,-1.8121818689959213,0.17432071643646907,1.8397762621035625,13.995248471973925,0.8699989318847656,0.48450303520573357,1.7045011520385742,-0.2114099547400059,3.6204122588171543,0.7465455986492842,2.6624567054278643,-3.4197392966406213,90.76307681937188,30.461257012576,0.9579555533892895,9,-1.8150005340576172,-2.5400009155273438,0.12749862670898438,0.9349994659423828,0.7900009155273438,3,0.020720279566302402,2.8076674785058247,40.040000915527344,2.857152588555833,39.79999923706055,1.2105104652913719,39.0,0.020720279566302402
3974,2007-09-21,40.83000183105469,40.95000076293945,39.959999084472656,40.540000915527344,29099500.0,0.007153451134143118,2.735863994932919,0.5471688607066512,55.49067003215756,56.12638627671461,-2.0539189073446025,-1.9692328045286445,-0.26055682642996203,1.5185655766691184,12.731196524055461,0.9900016784667969,0.35940806823015947,1.8460020065307603,-0.20704669134693887,3.8990507044084595,0.8194776575919107,2.87252635546961,-3.4177611050578065,94.61888087365136,37.14423038643615,1.0265243489388496,9,-1.9400005340576172,-2.740001678466797,-0.9675025939941406,-0.1600017547607422,0.7999992370605398,4,-0.012735744169577012,-1.3200089518684481,40.540000915527344,2.8076674785058247,40.040000915527344,2.857152588555833,39.79999923706055,-0.012735744169577012
3975,2007-09-24,41.63999938964844,41.68000030517578,41.0,41.0,16600700.0,0.019838293467272727,-1.125002980235081,2.2068874799400175,58.81082021798634,56.42094343594895,-2.347303330244479,-2.6463424046114596,-1.2122295550957105,0.6737679223470181,12.068477915184781,0.8499984741210938,0.32248965458667556,2.485499572753909,0.14925405318484053,4.821745092322978,1.3173768129693784,3.65362233253844,-3.8739826599572993,98.64861730068844,43.50437446590523,1.1681227597845338,9,-2.094999313354492,-2.5549983978271484,-2.1724987030029297,-1.2349987030029297,0.1399993896484446,0,-0.01849184603866938,2.735863994932919,40.83000183105469,-1.3200089518684481,40.540000915527344,2.8076674785058247,40.040000915527344,-0.01849184603866938
3976,2007-09-25,41.54999923706055,41.61999893188477,40.77000045776367,41.290000915527344,22633900.0,-0.002161386981438418,3.250016689395919,0.4062477648236893,65.85956092178995,57.80346706308516,-1.9024045355513621,-2.447935930664464,-1.2575552924028557,0.7279316905778686,11.72661893288239,0.8699989318847656,0.46041250815919454,2.24699954986572,-0.30325452058556124,4.797253620317001,0.9718725146400828,3.522126585091357,-3.31430447831125,94.6501624778261,36.63352784078306,1.2751270352256399,9,-1.739999771118164,-2.384998321533203,-2.164999008178711,-1.144998550415039,1.1800003051757812,1,-0.010108259366000238,-1.125002980235081,41.63999938964844,2.735863994932919,40.83000183105469,-1.3200089518684481,40.540000915527344,-0.010108259366000238
3977,2007-09-26,42.2400016784668,42.5,41.47999954223633,41.83000183105469,17939000.0,0.01660655725814797,1.1935576493172486,1.5769326701586044,69.34390228851629,59.18590167313186,-2.1314809200746865,-2.944740832228206,-2.077655861747303,0.008615468941087556,11.483332919305015,1.0200004577636719,0.7892729166240144,2.7185018539428683,-0.0539442822170102,5.490947990102747,1.3322787858629255,4.104724922022811,-3.5909902541463197,90.00005868768469,26.510866912999333,1.3862230680799401,9,-1.8500022888183594,-2.6650009155273438,-3.0675010681152344,-1.835000991821289,-0.9500007629394531,2,-0.02509472848414651,3.250016689395919,41.54999923706055,-1.125002980235081,41.63999938964844,2.735863994932919,40.83000183105469,-0.02509472848414651
3978,2007-09-27,42.22999954223633,43.060001373291016,42.0099983215332,42.540000915527344,14006200.0,-0.00023679298847112396,-1.799993896515419,-0.7561011918607355,77.39898399994996,61.51950080372716,-1.8347095831030344,-2.8185559709400962,-2.202807065361,-0.008656900517316046,11.669674013581224,1.0500030517578125,0.9472438845078628,2.54299964904785,-0.4635558033519729,5.549555101447673,1.0397219228479386,4.046277375247762,-3.0418497173207157,73.22576715351192,2.805702384653017,1.5032777261999117,9,-1.3399982452392578,-2.3599987030029297,-3.157499313354492,-1.8249988555908203,-0.8899993896484375,3,-0.034098949616818475,1.1935576493172486,42.2400016784668,3.250016689395919,41.54999923706055,-1.125002980235081,41.63999938964844,-0.034098949616818475
3979,2007-09-28,42.2599983215332,42.599998474121094,41.93999862670898,42.38999938964844,16260200.0,0.0007103665551042582,1.4000027743291583,0.41935642650587585,90.1903103364306,65.73843932032361,-1.5880581620816585,-2.738506888562199,-2.313980803231267,-0.06954537153380613,12.487214220079391,0.6599998474121165,1.1751606800343453,2.413998603820801,-0.7874250893620243,5.615422297003626,0.8132867572293847,4.014710450412217,-2.4523522488775242,65.06538288550915,-13.36574314665026,1.600711846591414,9,-1.3699970245361328,-2.3899974822998047,-3.3374977111816406,-1.8549976348876953,-1.4099998474121094,4,-0.02200654347883979,-1.799993896515419,42.22999954223633,1.1935576493172486,42.2400016784668,3.250016689395919,41.54999923706055,-0.02200654347883979
3980,2007-10-01,42.09000015258789,42.4900016784668,41.459999084472656,42.04999923706055,19091800.0,-0.0040226733482545685,1.4523755460894996,-0.30769682208985005,85.41666942614003,68.55087831398409,-1.0433701676667653,-2.524681134291015,-2.217523415040475,0.06666422496330426,13.456215112569314,1.0300025939941406,1.2812417951552106,2.134000396728517,-1.2212748437904395,5.489275637247474,0.45636277646904233,3.8116380169879918,-1.7619772318305564,57.64188502606986,-24.188020915506044,1.6776376202594767,10,-0.9349994659423828,-2.219999313354492,-3.167499542236328,-1.6849994659423828,-0.529998779296875,0,-0.010928939957354222,1.4000027743291583,42.2599983215332,-1.799993896515419,42.22999954223633,1.1935576493172486,42.2400016784668,-0.010928939957354222
3981,2007-10-02,41.97999954223633,42.09000015258789,41.08000183105469,42.09000015258789,18093900.0,-0.002613461866305067,17.363503953391593,-2.7499523173755485,85.86385866055603,71.82382483923966,-0.6611427631932543,-2.3816332759111347,-2.1757985734615843,0.14764176970842868,14.548135501544582,1.0099983215332031,1.3887696545990806,1.925499725341794,-1.5499633112217595,5.4009627619053475,0.1877682070600173,3.6632312436235708,-1.2148600690736018,45.45444036644221,-39.391354518532665,1.7377315182817785,10,-0.4999980926513672,-2.1099987030029297,-3.5249996185302734,-1.5749988555908203,-0.7900009155273509,1,-0.0047641916417417995,1.4523755460894996,42.09000015258789,1.4000027743291583,42.2599983215332,-1.799993896515419,42.22999954223633,-0.0047641916417417995
3982,2007-10-03,42.27000045776367,42.52000045776367,41.61000061035156,41.72999954223633,12932300.0,0.006908073337055898,-1.3333365937634494,-4.909071993341656,82.83897226346275,74.5793053496655,-0.6722462875127846,-2.5387426243849376,-2.5427516932264567,-0.18515932161153614,15.186819861689846,0.9099998474121094,1.604761675083303,2.0485006332397475,-1.5192104020803896,5.616211668559885,0.2646451155796825,3.8323561508998125,-1.1899986267089844,60.10095463784451,-23.67073456684325,1.7838555176600681,10,-0.7600002288818359,-2.3999996185302734,-3.872500419616699,-1.864999771118164,-2.5100021362304688,2,0.010882400744998577,17.363503953391593,41.97999954223633,1.4523755460894996,42.09000015258789,1.4000027743291583,42.2599983215332,0.010882400744998577
3983,2007-10-04,42.77999877929688,42.959999084472656,41.97999954223633,42.310001373291016,12359100.0,0.012065254696242533,1.3614503237904394,0.8703640910439668,83.70218965104357,77.71391864065282,-0.9287543722187763,-2.8847595063269154,-3.1050526569687733,-0.725686748949208,15.866272052965408,0.9799995422363281,1.7014819957285,2.360499000549325,-1.3175526661955743,6.038550667294224,0.5214731671768789,4.199524833921771,-1.6999969482421946,90.42550169429659,7.1183880398964305,1.8390258333724492,10,-0.8649978637695384,-2.9099979400634837,-4.3824987411499094,-2.3749980926513743,-4.680000305175788,3,-0.03482931057236527,-1.3333365937634494,42.27000045776367,17.363503953391593,41.97999954223633,1.4523755460894996,42.09000015258789,-0.03482931057236527
3984,2007-10-05,43.36000061035156,43.400001525878906,42.29999923706055,43.13999938964844,14555900.0,0.013557780448917756,6.333273994201719,0.4680902870778375,92.57810811978739,81.46583951863073,-1.242831876683951,-3.1979093809595796,-3.7197678290893066,-1.3318775398329592,16.02488712844613,1.1000022888183594,1.8640519652303027,2.6670007705688477,-1.0325136087972737,6.366515149934969,0.817243580885787,4.516757960251908,-1.9631988525390653,98.27582237977947,13.29088180858247,1.84975718968306,10,-1.2749996185302734,-3.3199996948242188,-4.745000839233398,-2.9549999237060547,-6.069999694824219,4,-0.04658672576866674,1.3614503237904394,42.77999877929688,-1.3333365937634494,42.27000045776367,17.363503953391593,41.97999954223633,-0.04658672576866674
3985,2007-10-08,42.77000045776367,43.150001525878906,42.43999862670898,42.959999084472656,14400100.0,-0.01360701439766665,1.49122290410448,-0.8636253294492995,80.24438905843087,83.06415375603527,-0.5315863591676191,-2.25075408871281,-3.158834919073051,-0.7858141526019295,15.57756018000579,0.9200019836425852,1.9725815631778758,1.7770006179809599,-1.5359544620414525,5.089955698003372,0.12052307796975015,3.4334781579921696,-1.012622741699218,72.84477797472434,-9.817819257519858,1.6564775400112068,10,-0.529998779296875,-2.729999542236328,-4.072500228881836,-2.364999771118164,-3.6100006103515625,0,-0.044891324832662116,6.333273994201719,43.36000061035156,1.3614503237904394,42.77999877929688,-1.3333365937634494,42.27000045776367,-0.044891324832662116
3986,2007-10-09,42.650001525878906,42.79999923706055,42.0099983215332,42.77999877929688,13592900.0,-0.002805679929867355,8.294228525267032,0.6842010159214942,77.24426003647456,83.94197128358618,-0.2672467607625535,-1.860714105743284,-3.0976215632286,-0.7072233918316329,15.210055598616895,0.7900009155273438,2.1042227981389914,1.4250015258789048,-1.6496936327788632,4.499696684536673,-0.11234605344998272,2.9623491052077924,0.75,58.10058008942157,-22.49942064066731,1.5373475793288844,10,-0.4099998474121094,-2.6100006103515625,-3.8700008392333984,-2.2450008392333984,-2.6100006103515625,1,-0.025556860811048465,1.49122290410448,42.77000045776367,6.333273994201719,43.36000061035156,1.3614503237904394,42.77999877929688,-0.025556860811048465
3987,2007-10-10,42.29999923706055,42.7599983215332,42.060001373291016,42.61999893188477,13143900.0,-0.008206383969435183,1.3333290947700367,2.461588121368545,68.96548605704449,83.00491595659669,0.10299188766394707,-1.22459623678796,-2.783314656835472,-0.407312082550348,14.822690612991568,0.6999969482421875,2.134494062551042,0.853499221801755,-1.814977973396097,3.521976416999607,-0.48073937579717096,2.187737819400681,1.0722022247314484,22.53515829628336,-54.43378810296454,1.3342385975989268,10,-0.05999755859375,-2.259998321533203,-3.4099998474121094,-1.894998550415039,-1.4899978637695312,2,-0.026241149654183893,8.294228525267032,42.650001525878906,1.49122290410448,42.77000045776367,6.333273994201719,43.36000061035156,-0.026241149654183893
3988,2007-10-11,41.47000122070313,42.38999938964844,41.31999969482422,42.34000015258789,21030800.0,-0.01962170286826448,1.2061908376232406,2.718749254941147,56.177599922233284,79.22572591057478,0.9094894628365395,-0.2249881238569813,-1.991010705475972,0.35257021428032687,15.597506657434007,1.0699996948242188,2.093894917420819,-0.091498947143549,-2.5357080440484836,2.3527101497613856,-1.3136034955960127,1.1306056013089147,1.8749561782836892,7.21160547261891,-64.73536544174283,1.2221045484524657,10,0.7700004577636648,-1.4300003051757884,-2.5725011825561594,-1.0650005340576243,-0.1100006103515696,3,-0.04123469613780095,1.3333290947700367,42.29999923706055,8.294228525267032,42.650001525878906,1.49122290410448,42.77000045776367,-0.04123469613780095
3989,2007-10-12,42.15999984741211,42.15999984741211,41.47999954223633,41.68999862670898,11322300.0,0.016638500274856804,1.8936108044932147,-0.5402319514173717,55.13834304975164,75.8614674243094,0.22776640422434724,-0.73780295283116,-2.732417420726186,-0.4082354394156056,16.5288645717835,0.6899986267089773,1.9672061220423558,0.46199970245361044,-1.7773383739223405,2.7013377788295614,-0.6576693357343615,1.5816687406415824,1.1039592434082053,45.90160175434208,-21.731407429340535,1.119669038187975,10,0.0800018310546875,-2.1199989318847656,-3.2925004959106445,-1.7549991607666016,-0.4099998474121094,4,-0.09629984316852958,1.2061908376232406,41.47000122070313,1.3333290947700367,42.29999923706055,8.294228525267032,42.650001525878906,-0.09629984316852958
3990,2007-10-15,41.290000915527344,42.0,41.060001373291016,41.88000106811523,14736800.0,-0.020635648364172532,1.265062345171179,-1.2553162132328728,47.773987031336034,71.62925946550718,1.0866213667102542,0.3294443617601388,-1.8840537898510021,0.40976804086346874,17.349606637898635,1.0999984741210938,1.7559495737406223,-0.5224992752075224,-2.383148269274024,1.338149718858979,-1.4528237722407695,0.4078252218257248,1.8961997994531288,13.218380724793372,-48.89050100850096,0.9303244970332495,10,0.9400005340576172,-1.25,-2.427501678466797,-0.8850002288818359,0.049999237060546875,0,-0.09687575469381438,1.8936108044932147,42.15999984741211,1.2061908376232406,41.47000122070313,1.3333290947700367,42.29999923706055,-0.09687575469381438
3991,2007-10-16,40.84000015258789,41.97000122070313,40.84000015258789,41.18999862670898,17943400.0,-0.010898540880637908,-5.457177111716661,0.593217599327574,37.49998297009682,66.59159398846651,1.517487378408319,0.9079029482269121,-1.4939236953413229,0.8245876875224809,18.13784707639841,1.1300010681152415,1.4476303531590062,-1.0245000839233427,-2.6969446147485527,0.6479444469018674,-1.8607223493359513,-0.1882778185107341,2.2186286018912114,0.0,-56.16092154374687,0.8362222654126061,10,1.2800006866455078,-0.7249984741210938,-2.217500686645508,-0.4349994659423828,-0.3800010681152344,1,-0.0411361483569761,1.265062345171179,41.290000915527344,1.8936108044932147,42.15999984741211,1.2061908376232406,41.47000122070313,-0.0411361483569761
3992,2007-10-17,41.40999984741211,41.47000122070313,40.400001525878906,41.38000106811523,21994300.0,0.013956897470484009,13.266517471134494,-0.08571117166214738,43.34415403460228,62.10736780886192,0.9081715490909872,0.46989437959777547,-2.0771405161742322,0.2261963736890209,18.611578213372226,1.0699996948242259,1.2406746119347645,-0.5230003356933608,-1.9790233144027383,0.9330226430160167,-1.251011825048046,0.20501115366132439,1.4711386189156954,50.753738982414035,-3.1143982776098937,0.7280114893546882,10,0.4900016784667969,-1.0049991607666016,-2.917499542236328,-1.0049991607666016,-0.8800010681152273,2,-0.033083770512749244,-5.457177111716661,40.84000015258789,1.265062345171179,41.290000915527344,1.8936108044932147,42.15999984741211,-0.033083770512749244
3993,2007-10-18,41.38000106811523,41.88999938964844,40.97999954223633,41.38000106811523,17009400.0,-0.0007244332143786503,-1.2749909401285953,0.0,42.857160550555236,56.58281807894724,0.8031568223338965,0.5966405903212859,-2.0496967366353473,0.21249140203018158,18.69899354968654,0.9099998474121094,1.0305082592268775,-0.5949991226196332,-1.9248265663450894,0.7348283211058231,-1.2599128444823577,0.0699145992430914,1.2530237041676884,55.681845274863974,3.0966528307811956,0.6649137218627265,10,0.395000457763679,-0.710000991821282,-2.970001220703118,-0.9750003814697195,-2.200000762939446,3,-0.01377476268997535,13.266517471134494,41.40999984741211,-5.457177111716661,40.84000015258789,1.265062345171179,41.290000915527344,-0.01377476268997535
3994,2007-10-19,40.310001373291016,41.7400016784668,40.13000106811523,41.2400016784668,31004600.0,-0.025857894325882147,-1.4961232057628338,-100.0,37.39377199125102,51.82163840481614,1.55895699492374,1.713539776880097,-0.9325190125087559,1.2554336832771398,18.799985879665577,1.6100006103515696,0.8244010149664049,-1.6389987945556612,-3.078865359098579,-0.1991322300127436,-2.3589320768271236,-0.9190655122841989,2.0997210743515,9.625690266804911,-40.57167462223442,0.7199332822714595,10,1.154998779296875,0.529998779296875,-2.1125011444091797,0.09499931335449219,-0.4900016784667969,4,0.02604810720141204,-1.2749909401285953,41.38000106811523,13.266517471134494,41.40999984741211,-5.457177111716661,40.84000015258789,0.02604810720141204
3995,2007-10-22,40.86999893188477,41.0,40.20000076293945,40.27000045776367,13097800.0,0.013892273369278563,-1.162166341900962,-0.6451594378860918,42.60984405953171,47.9733699629336,0.7834938519224295,1.1519595114611363,-1.4272200394868264,0.669284630995044,18.381086277656085,0.7999992370605469,0.5623646614917845,-1.0405012130737248,-2.554428962066112,0.47342653591866224,-1.7974650875699183,-0.2835373385775313,1.2661569502144658,40.217271869720264,-10.142990490161253,0.7569638744961928,10,0.575000762939446,0.1900024414062429,-2.7724990844726634,-0.4649982452392649,0.6200027465820241,0,0.02153171253030539,-1.4961232057628338,40.310001373291016,-1.2749909401285953,41.38000106811523,13.266517471134494,41.40999984741211,0.02153171253030539
3996,2007-10-23,41.13000106811523,41.150001525878906,40.099998474121094,40.400001525878906,12114300.0,0.006361686885869133,1.7272790325537153,1.2166689978764536,42.37967887166487,45.01939138678031,0.31872221461321004,0.9052937264871517,-1.6507631429095184,0.3872514973282435,18.117033852263294,1.0500030517578125,0.17776987350978857,-0.7594991683960046,-2.305787751784976,0.7867894149929668,-1.5326434600904904,0.01364512329848111,0.7654162363059314,57.54201492632697,8.06631573461091,0.7731442916944858,10,0.11499786376953836,-0.06999969482421164,-3.157501220703118,-0.7250003814697195,0.28999710083008523,1,0.005105739825410849,-1.162166341900962,40.86999893188477,-1.4961232057628338,40.310001373291016,-1.2749909401285953,41.38000106811523,0.005105739825410849
3997,2007-10-24,41.18000030517578,41.20000076293945,40.04999923706055,40.56999969482422,15826200.0,0.0012156390897668512,2.5384579269223093,0.8356177984480002,38.6039940225512,43.066768509037864,0.10408979047048916,0.8135196886430407,-1.6262194350064476,0.32470896310105246,17.2385685533758,1.1500015258789062,-0.09912853418396139,-0.6564998626708984,-2.2247136347527317,0.9117139094109348,-1.440606748711815,0.12760702337001817,0.46405836300336745,61.41309643512424,16.410175012635307,0.7841068860409157,10,-0.07500076293945312,0.14500045776367188,-3.195000648498535,-0.7749996185302734,-0.40000152587889914,2,-0.017484245152194156,1.7272790325537153,41.13000106811523,-1.162166341900962,40.86999893188477,-1.4961232057628338,40.310001373291016,-0.017484245152194156
3998,2007-10-25,40.790000915527344,42.0,40.43999862670898,41.65999984741211,15620000.0,-0.009470601912536125,1.0129059885854448,-1.4262263301398304,31.185930624951794,40.405389350726765,0.43302443338100716,1.1490173079865826,-1.110189970945683,0.6948200480961262,15.9533175178124,1.5600013732910227,-0.37450794658978026,-0.9744993209838881,-2.597899760685607,0.6489011187178306,-1.786199540834744,-0.1627991011330323,-0.7400016784667969,37.94878917643653,-0.3024368758674214,0.8117002198508586,10,0.2349987030029297,0.8600006103515625,-2.692500114440918,-0.38500022888183594,-0.8300018310546875,3,-0.00637416353014808,2.5384579269223093,41.18000030517578,1.7272790325537153,41.13000106811523,-1.162166341900962,40.86999893188477,-0.00637416353014808
3999,2007-10-26,41.33000183105469,41.540000915527344,40.27000045776367,41.06999969482422,18399700.0,0.013238561005321836,2.735293787656094,-0.2988533970578563,39.3805332140536,39.47278337102872,-0.26495609160984657,0.5647247681956813,-1.5423673457659675,0.1420204896761561,14.608923563197374,1.2700004577636719,-0.5758986660286993,-0.3879985809326172,-2.004903586096006,1.2289064242307717,-1.1964510835143116,0.42045392164907724,-1.2800025939941406,65.64113298420716,30.453547874131118,0.808452502581696,10,-0.30500221252441406,0.34999847412109375,-2.967501640319824,-0.9250011444091797,-1.970001220703125,4,-0.05202035883442502,1.0129059885854448,40.790000915527344,2.5384579269223093,41.18000030517578,1.7272790325537153,41.13000106811523,-0.05202035883442502
4000,2007-10-29,41.63000106811523,41.9900016784668,41.060001373291016,41.56999969482422,13257700.0,0.00725863110983771,1.3846082367843187,0.2307726165673602,42.67240552451842,40.04749698818668,-0.5717835292460265,0.24084481950821157,-1.7484990884865468,-0.14984260836342145,13.877168872189358,0.9300003051757812,-0.6478019433120181,-0.06499938964844176,-1.6726844628489559,1.5426856835520724,-0.8688419262486988,0.7388431469518153,-1.5410018157958945,81.02570322449351,46.72320507791475,0.8038425366002583,10,-0.6050014495849538,0.09499931335449929,-3.140000343322747,-1.2250003814697195,-1.2600021362304545,0,-0.0434782927420414,2.735293787656094,41.33000183105469,1.0129059885854448,40.790000915527344,2.5384579269223093,41.18000030517578,-0.0434782927420414
4001,2007-10-30,41.77999877929688,41.90999984741211,41.15999984741211,41.27000045776367,9486700.0,0.003603115717826455,-1.0547958090559926,8.499777481087017,46.153837472229185,40.359684036811885,-0.6419253961357398,0.07915354244678241,-1.7970823353522078,-0.30432140351093295,13.504149076924657,0.75,-0.767256105511315,0.09499835968018289,-1.507702904177691,1.6976996235380568,-0.7063522722487576,0.8963489916091234,-1.6527795120239333,88.71789053192546,50.74054726523722,0.8013506319289371,10,-0.7549991607666087,-0.05499839782715554,-2.464998245239265,-1.3749980926513743,-1.3699989318847727,1,-0.0069410509646492535,1.3846082367843187,41.63000106811523,2.735293787656094,41.33000183105469,1.0129059885854448,40.790000915527344,-0.0069410509646492535
4002,2007-10-31,42.72999954223633,42.75,41.68000030517578,41.959999084472656,15850100.0,0.022738171151172937,1.6419700758699614,1.5098097880965884,59.15697327879637,42.170774339949794,-1.5477563282181919,-0.8797220781204658,-2.615774984795536,-1.2456603110966,13.08061410560157,1.0699996948242188,-0.7538401847650888,1.0219991683959933,-0.6285389916452289,2.6725373284372154,0.1967300883753822,1.8472682484166043,-2.565324660308839,99.19352978002422,54.95651049083851,0.8252690800206104,10,-1.3299999237060547,-1.0049991607666016,-3.242499351501465,-2.3249988555908203,-2.6100006103515554,2,-0.030657650066112208,-1.0547958090559926,41.77999877929688,1.3846082367843187,41.63000106811523,2.735293787656094,41.33000183105469,-0.030657650066112208
4003,2007-11-01,41.290000915527344,42.70000076293945,41.20000076293945,42.2599983215332,17843400.0,-0.03369994481946159,-1.6087008442107706,-1.259736142005737,44.29882254243043,42.93800217896973,-0.136188465066013,0.4668624677349271,-1.0704218619656274,0.1880083519307405,12.122520311983356,1.529998779296875,-0.6661033824656144,-0.3434995651245103,-1.9232963754084054,1.2362972451593848,-1.1333979702664578,0.44639884001743724,-1.021913028876952,41.129058307966105,-2.7777137860509953,0.7898984051419486,11,0.10999870300292969,0.4349994659423828,-1.3075008392333984,-0.8850002288818359,-0.720001220703125,3,-0.01235171046069583,1.6419700758699614,42.72999954223633,-1.0547958090559926,41.77999877929688,1.3846082367843187,41.63000106811523,-0.01235171046069583
4004,2007-11-02,41.34000015258789,41.79999923706055,40.9900016784668,41.68999862670898,14702900.0,0.0012109284560888334,1.8420982184684986,0.360824134120388,50.36710193093319,43.79991972023656,-0.02762222516365398,0.2717007686909554,-1.0313338042860352,0.11929163007216914,10.73287241196897,0.80999755859375,-0.652872557600972,-0.1925003051757841,-1.5502205283302644,1.1652199179786962,-0.8713604167530278,0.4863598064014596,-0.9726357814035111,19.88629590374816,-26.749733956157957,0.6788601115772409,11,0.05999946594238281,0.38500022888183594,-0.9599990844726562,-0.9349994659423828,-1.1599998474121094,4,-0.033381738341112355,-1.6087008442107706,41.290000915527344,1.6419700758699614,42.72999954223633,-1.0547958090559926,41.77999877929688,-0.033381738341112355
4005,2007-11-05,40.849998474121094,41.70000076293945,40.22999954223633,41.11000061035156,14237700.0,-0.011852967505035727,1.041664900606112,0.742866485013639,50.07298050604644,44.654731012945625,0.5132139642884326,0.6434768948388054,-0.4680299027363546,0.5872171139988325,9.09547063437648,1.470001220703125,-0.6466558001283857,-0.5865018844604464,-1.8435872600762906,0.6705834911553978,-1.2150445722683685,0.04204080334747573,1.9000015258789062,24.6031277484359,-26.778202225005952,0.6285426878079214,11,0.5500011444091797,0.8750019073486328,-0.4699974060058594,-0.44499778747558594,0.15999984741210938,0,-0.03647485726868416,1.8420982184684986,41.34000015258789,-1.6087008442107706,41.290000915527344,1.6419700758699614,42.72999954223633,-0.03647485726868416
4006,2007-11-06,41.560001373291016,41.59000015258789,40.540000915527344,40.88999938964844,14703300.0,0.017380732575050573,1.8767120424320016,-2.5769095337304497,51.07297261603178,46.04017307888791,-0.1445833848913054,-0.1606074776819355,-1.1062522962265433,-0.1411171749733171,7.875834790072654,1.0499992370605469,-0.4814809575703265,0.1780010223388686,-0.9449194836828738,1.300921528360611,-0.3834592306720026,0.7394612753497398,1.139598617553709,52.7778408514645,1.262715770023874,0.5614602530108703,11,-0.07000160217285156,0.16499900817871094,-1.0475006103515625,-1.1550006866455078,-1.7000007629394531,1,-0.02863335904918929,1.041664900606112,40.849998474121094,1.8420982184684986,41.34000015258789,-1.6087008442107706,41.290000915527344,-0.02863335904918929
4007,2007-11-07,41.18999862670898,42.349998474121094,41.099998474121094,41.29999923706055,17902000.0,-0.00890285693830184,-7.620662439820052,-0.1641795293702458,48.70394001403059,47.98661856656334,0.25366204688963023,0.1285645866945586,-0.6443995322321925,0.21300666243029553,6.74815435141204,1.25,-0.39858069960213527,-0.13650169372559162,-1.1749268513537672,0.9019234639025839,-0.655714272539683,0.3827108850884997,1.4602093551635775,38.86634048704519,-11.62098665960066,0.5192125788140891,11,0.3000011444091868,0.5350017547607493,-0.5149974822997976,-1.4849987030029226,-1.80999755859375,2,-0.01893660610105219,1.8767120424320016,41.560001373291016,1.041664900606112,40.849998474121094,1.8420982184684986,41.34000015258789,-0.01893660610105219
4008,2007-11-08,39.7599983215332,41.95000076293945,39.59000015258789,41.43000030517578,29596000.0,-0.034717172926743256,-1.3482612747172662,15.181751976694816,46.42390847110554,48.76921581734688,1.7010780331288302,1.5008358430583542,0.828878017700525,1.6129033482164061,6.47669322971479,2.3600006103515625,-0.36504453778223933,-1.481001853942871,-2.7299325836727917,-0.2320711242129505,-2.1054672188078314,-0.8565364890779108,2.84180549154663,6.159357693046604,-47.45203443048357,0.6244653648649588,11,1.4100017547607422,1.7350025177001953,0.9300022125244141,-0.05499839782714844,-0.6399993896484304,3,0.00905434168885777,-7.620662439820052,41.18999862670898,1.8767120424320016,41.560001373291016,1.041664900606112,40.849998474121094,0.00905434168885777
4009,2007-11-09,38.099998474121094,38.900001525878906,36.599998474121094,36.83000183105469,48796000.0,-0.0417505009428808,-1.658957906110119,-0.7604761284751965,34.24346435082691,47.83266679804782,3.190202465342047,2.994610303574561,2.508599864211945,3.226773606648834,6.852416750447057,3.1599998474121094,-0.35031422743014673,-2.9380016326904297,-4.750608570646058,-1.1253946947348012,-3.8443051016682475,-2.031698163712612,4.38133319253906,26.08695652173913,-28.011707304204347,0.9063034689778149,11,1.5750007629394531,1.9000015258789062,2.7925024032592773,1.605001449584961,0.6200027465820384,4,0.0648294309612858,-1.3482612747172662,39.7599983215332,-7.620662439820052,41.18999862670898,1.8767120424320016,41.560001373291016,0.0648294309612858
4010,2007-11-12,37.290000915527344,39.0,37.290000915527344,38.5099983215332,32753700.0,-0.02125977929222045,-1.803283148069978,-0.9606304179357327,29.443254336971776,45.97593533857477,3.7099726667229476,3.678153735329957,3.3032011670192247,3.97763923360219,7.675455720606069,1.7099990844726562,-0.2706836668416912,-3.547999191284177,-6.0099336942402815,-1.0860646883280722,-4.778966442762226,-2.317031939806128,4.838450759580468,12.00004245923913,-39.94200255294245,1.2309672514780514,11,2.384998321533203,2.5849990844726562,3.7725000381469727,2.214998245239258,0.9899978637695384,0,0.07750065215056234,-1.658957906110119,38.099998474121094,-1.3482612747172662,39.7599983215332,-7.620662439820052,41.18999862670898,0.07750065215056234
4011,2007-11-13,39.15999984741211,39.2400016784668,37.290000915527344,37.599998474121094,24835500.0,0.05014746275069437,1.267436109552462,-1.2786923690258432,40.94981861387709,43.95291815358375,1.5972066052834535,1.7664045679080616,1.4353495767767726,2.0678832734896844,8.694462570240221,1.9500007629394531,-0.26118757682103677,-1.5940002441406236,-4.167749830336618,0.9797493420553707,-2.880875037238617,-0.30712545104263,2.6367446356364965,44.5217630137568,-5.965222643248936,1.2868747930979965,11,0.48999977111816406,0.5399990081787109,1.980001449584961,0.1550006866455078,-0.040000915527336645,1,0.04724204497777462,-1.803283148069978,37.290000915527344,-1.658957906110119,38.099998474121094,-1.3482612747172662,39.7599983215332,0.04724204497777462
4012,2007-11-14,40.040000915527344,41.599998474121094,39.97999954223633,40.45000076293945,33688200.0,0.022471937475591952,-5.1131735966661145,-0.2628201836432772,46.78111630142719,44.22872857125006,0.3302284475569195,0.8205754318539746,0.6025827039716773,1.1601836539286552,9.086166446914142,2.4399986267089844,-0.2861815673247605,-0.6454992294311523,-3.218660390711122,1.9276619318488173,-1.9320798100711372,0.6410813512088325,-3.44000244140625,64.29908354611254,11.721052764368238,1.2865805806399846,11,-0.56500244140625,-0.3600025177001953,1.1000003814697266,-0.7250003814697266,-0.0800018310546875,2,-0.004495512014485947,1.267436109552462,39.15999984741211,-1.803283148069978,37.290000915527344,-1.658957906110119,38.099998474121094,-0.004495512014485947
4013,2007-11-15,40.810001373291016,41.400001525878906,40.0,40.209999084472656,25080500.0,0.019230780223710386,-1.7450997991674988,-1.4634207612649912,47.811446081603044,43.94476681021337,-0.5755450049422777,0.005989603350315065,-0.10671602810573688,0.36173112062085977,9.513019719250899,1.4000015258789062,-0.34364020440973775,0.15300121307372905,-2.400321751226315,2.706324177373773,-1.1236602690762894,1.4296626952237474,-4.1100028991699205,84.20005798339844,31.899889735403285,1.2766614821500217,11,-1.3350028991699219,-1.1350021362304688,0.3299999237060547,-1.4950008392333984,-0.5,3,-0.03504043756567188,-5.1131735966661145,40.040000915527344,1.267436109552462,39.15999984741211,-1.803283148069978,37.290000915527344,-0.03504043756567188
4014,2007-11-16,41.36000061035156,41.47000122070313,40.40999984741211,41.29999923706055,21203100.0,0.0134770698003579,6.571368237489619,0.10000190734135689,48.88705509485327,43.81299732008079,-1.254313261378499,-0.48624293952106257,-0.5583896857447499,-0.22307173892781407,9.53157577022819,1.0600013732910227,-0.585406211488916,0.6505004882812528,-1.9159265925155182,3.216927569078024,-0.6327130521171327,1.9337140286796384,-4.562002136230468,94.43160093464562,43.87451391547491,1.2832135403983869,11,-1.8850021362304688,-1.6850013732910156,-0.2199993133544922,-2.0450000762939453,-1.0800018310546804,4,-0.05415864713276053,-1.7450997991674988,40.810001373291016,-5.1131735966661145,40.040000915527344,1.267436109552462,39.15999984741211,-0.05415864713276053
4015,2007-11-19,41.75,42.33000183105469,41.56999969482422,41.72000122070313,25074700.0,0.009429385490647979,-3.606047995561104,0.49996821158358046,49.87874384544833,43.680305234460405,-1.679878954239257,-0.8505422948572203,-0.8073979713450044,-0.6465989574560496,9.51490938130471,0.970001220703125,-0.5913709461663004,0.9964998245239229,-1.6113532085081417,3.6043528575559876,-0.3074266919921058,2.3004263410399517,-4.855961525878904,88.49202925206214,40.995571995637334,1.303926516516031,11,-2.2750015258789062,-2.075000762939453,-0.6099987030029297,-2.434999465942383,-2.0699996948242188,0,-0.07257482106100277,6.571368237489619,41.36000061035156,-1.7450997991674988,40.810001373291016,-5.1131735966661145,40.040000915527344,-0.07257482106100277
4016,2007-11-20,41.34000015258789,42.18000030517578,40.25,41.7599983215332,21201500.0,-0.0098203556266373,2.063487353997251,-14.000508647002299,44.12510915256336,43.171546249852945,-1.4576562580721344,-0.4469168418995224,-0.2982392760875001,-0.27173375363792474,9.795224922716523,1.9300003051757812,-0.6736967154765807,0.5760000228881808,-2.039914315368854,3.1919143611452157,-0.7319571462403403,1.8839571920167018,-4.228523144189452,57.87231003231938,16.21643593230241,1.3079571691285188,11,-1.875,-1.6650009155273438,-0.20499897003173828,-2.0249996185302734,-1.7700004577636719,1,-0.07402035224955006,-3.606047995561104,41.75,6.571368237489619,41.36000061035156,-1.7450997991674988,40.810001373291016,-0.07402035224955006
4017,2007-11-21,40.459999084472656,41.63999938964844,40.34000015258789,40.97000122070313,16237200.0,-0.021286914970176762,-2.4666646321614585,1.214296094459599,46.31765077018269,43.15973983863929,-0.773429732276611,0.3967177592194915,0.6772526804918186,0.5590365388327854,10.090689064304023,1.2999992370605469,-0.7455322310319801,-0.2680009841918931,-2.879623894460181,2.343621926076395,-1.5738124393260406,1.0378104709422544,-3.139781083167968,19.742434462570156,-21.07210393076947,1.3058114551341446,11,-0.9949989318847656,-0.7849998474121094,0.6575021743774414,-1.144998550415039,-1.1100006103515625,2,-0.03311913452568849,2.063487353997251,41.34000015258789,-3.606047995561104,41.75,6.571368237489619,41.36000061035156,-0.03311913452568849
4018,2007-11-23,40.52999877929688,40.72000122070313,40.13000106811523,40.25,6664600.0,0.0017300963027231386,-1.2692460055460113,-0.5490149146558622,46.41275007120882,44.5118826964595,-0.8076516420366033,0.3227902461197871,0.6636168191292384,0.4408310081545963,10.486698380626791,0.5900001525879048,-0.8884833773722463,-0.1850011825561424,-2.797912763668144,2.427910398555859,-1.4914569731121432,1.1214546079998584,-3.009389424802194,18.181707839374145,-24.23581710860348,1.3064557905560024,11,-0.7199974060058665,-0.8549995422363352,0.6225023269653249,-1.214998245239265,-2.1399993896484446,4,-0.014063649444652548,-2.4666646321614585,40.459999084472656,2.063487353997251,41.34000015258789,-3.606047995561104,41.75,-0.014063649444652548
4019,2007-11-26,39.18000030517578,40.5099983215332,39.099998474121094,40.5099983215332,17468600.0,-0.03330862360673681,1.1203036847735988,-4.750013623978081,43.12758041475017,46.03236337176821,0.7952890726343611,1.5847059980900582,2.0470721982878075,1.7393935587050606,11.319631220433084,1.4300003051757884,-1.0309770973064616,-1.427499580383298,-4.109862216869544,1.2548630561029483,-2.768680898626421,-0.0863182621401748,-1.4670152516186903,2.476834300588384,-40.45109766429595,1.341181318243122,11,0.6300010681152344,0.4949989318847656,2.0425004959106445,0.13500022888183594,-1.279998779296875,0,0.02884127257053537,-1.2692460055460113,40.52999877929688,-2.4666646321614585,40.459999084472656,2.063487353997251,41.34000015258789,0.02884127257053537
4020,2007-11-27,39.81999969482422,40.0,39.09000015258789,39.4900016784668,19538800.0,0.016334849021527154,1.6376859668618247,-0.24811917935127104,42.79800511510568,46.23771742746027,0.6167711324723655,0.8455025253065713,1.4625186873167522,1.0505189224926852,11.736161173663719,0.9099998474121094,-1.0369355069255803,-0.6970001220703139,-3.3561421235118942,1.9621418793712664,-2.026571122791104,0.6325708786504762,-1.922333970167223,23.6245794882874,-17.3114724628679,1.3295710007207906,11,0.8900012969970703,-0.14500045776367188,1.3325004577636719,-0.5049991607666016,-2.7900009155273366,1,0.011551961024561574,1.1203036847735988,39.18000030517578,-1.2692460055460113,40.52999877929688,-2.4666646321614585,40.459999084472656,0.011551961024561574
4021,2007-11-28,41.4900016784668,42.0,40.47000122070313,40.56999969482422,23109600.0,0.04193877439581306,-1.732143282890748,2.7879015570994254,51.12108786749259,46.71993649035644,-0.7688111905378392,-0.893130532994391,-0.1572789870679543,-0.6593031634917352,11.708448240436018,2.1800003051757812,-0.7266215882132414,0.987501716613771,-1.6456785978734843,3.620682031101026,-0.3290884406298602,2.304091873857402,-3.415042509553892,82.47428356442185,39.57134040949221,1.3165901572436283,11,-0.7800006866455078,-1.81500244140625,-0.2375011444091797,-2.1750011444091797,-5.040000915527344,2,-0.04362500120674617,1.6376859668618247,39.81999969482422,1.1203036847735988,39.18000030517578,-1.2692460055460113,40.52999877929688,-0.04362500120674617
4022,2007-11-29,41.41999816894531,41.47999954223633,40.75,40.84000015258789,14781900.0,-0.0016872380498798023,1.085710704573817,0.6304312671816497,56.905157172185966,47.73034883375453,-0.5391683913239618,-0.9763595498616411,-0.044586666258638274,-0.6238635512793422,10.871509001606594,0.7400016784667969,-0.2555027990527208,0.9829982757568345,-1.4763138488817873,3.4423104003954563,-0.24665778656247284,2.212654338076142,-3.1748372935467373,80.06866455438171,31.174623843107256,1.2296560623193094,11,-0.7099971771240234,-1.7449989318847656,-0.2674980163574219,-2.1049976348876953,-5.429996490478516,3,-0.04466437846219251,-1.732143282890748,41.4900016784668,1.6376859668618247,39.81999969482422,1.1203036847735988,39.18000030517578,-0.04466437846219251
4023,2007-11-30,40.77999877929688,42.02999877929688,40.33000183105469,41.97999954223633,25477500.0,-0.015451458665883488,1.6153814552784995,-2.0689739086968695,62.18181956898085,49.20754488643538,0.10742439153997196,-0.39687529113738407,0.615425876117456,-0.032559844430942064,10.707234525307802,1.6999969482421946,-0.021271691120659852,0.3684989929199318,-2.064002815731378,2.8010008015712415,-0.847751911405723,1.5847498972455867,-2.3714442656720607,57.48297333732979,5.468363925397462,1.216250904325655,11,-0.06999778747559304,-1.1049995422363352,0.4350013732910085,-1.464998245239265,-2.9899978637695384,4,-0.035066217459078675,1.085710704573817,41.41999816894531,-1.732143282890748,41.4900016784668,1.6376859668618247,39.81999969482422,-0.035066217459078675
4024,2007-12-03,39.959999084472656,41.150001525878906,39.75,40.61999893188477,25831800.0,-0.020107889145904556,-1.5926001801388128,0.5499995231631541,62.12532993140474,50.568276673763876,0.7911470236561016,0.3314298307303005,1.4369738567947365,0.7109678639191515,10.635782295704724,1.4000015258789062,0.062017192769417306,-0.38250064849853516,-2.782175134737429,2.0171738377403585,-1.582337891617982,0.8173365946209117,-1.3945866781506382,29.59181422675135,-26.349017866697043,1.1998372431194455,12,0.6750011444091797,-0.2849998474121094,1.3775014877319336,-0.6449985504150391,-1.9699974060058594,0,-0.03928928255241815,1.6153814552784995,40.77999877929688,1.085710704573817,41.41999816894531,-1.732143282890748,41.4900016784668,-0.03928928255241815
4025,2007-12-04,39.36000061035156,39.849998474121094,39.25,39.540000915527344,15306700.0,-0.015014977173866795,-1.9999809265864312,0.272727798167786,51.02669778477356,51.33511985512057,1.1359262447105323,0.8580717260963766,2.005467866994181,1.2286323404907904,11.148378251708106,0.7099990844726562,0.060437414229447484,-0.9079992294311552,-3.3337090511678085,1.517710592305498,-2.1208541402994783,0.3048556814371679,-0.6440046270402391,3.956858224930008,-51.22133683327362,1.2128549108683258,12,1.1999988555908203,0.3149986267089844,1.9924993515014648,-0.04500007629394531,-0.7299995422363352,1,-0.03709347209940539,-1.5926001801388128,39.959999084472656,1.6153814552784995,40.77999877929688,1.085710704573817,41.41999816894531,-0.03709347209940539
4026,2007-12-05,40.36999893188477,40.81999969482422,39.5,39.7599983215332,20792000.0,0.025660526063802536,-1.3362883242973176,-3.388886534141522,51.671722654859565,51.93001673119578,-0.02920821987252964,-0.25892490943736846,0.977953214297365,0.1464467240897065,11.70951137936658,1.4599990844726562,0.021251527806391834,0.16149921417237323,-2.187953318841501,2.5109517471862475,-1.013227052334564,1.3362254806793104,-1.509442714663713,40.28774905318639,-13.169265427931052,1.174726266506938,12,0.19000053405761008,-0.6949996948242259,1.0050010681152273,-1.0549983978271555,-0.36999893188477273,2,-0.0827347099568515,-1.9999809265864312,39.36000061035156,-1.5926001801388128,39.959999084472656,1.6153814552784995,40.77999877929688,-0.0827347099568515
4027,2007-12-06,40.40999984741211,40.56999969482422,39.88999938964844,40.400001525878906,10826600.0,0.000990857482925156,3.121238743685482,0.016390674637916613,47.81180769917814,52.085467578747924,-0.08610192382163007,-0.37983171999242415,0.8982953886719969,0.033758257391909297,11.848654029250882,0.6800003051757812,-0.0706655888747818,0.2405000686645522,-2.0658525547753115,2.546852692104416,-0.9126762430553796,1.393676380384484,-1.4106658056377057,41.72663153850365,-7.517666510604741,1.1531763117199305,12,0.14999961853027344,-0.7350006103515625,0.9650001525878906,-0.4649982452392578,-1.0600013732910156,3,-0.09799552337108608,-1.3362883242973176,40.36999893188477,-1.9999809265864312,39.36000061035156,-1.5926001801388128,39.959999084472656,-0.09799552337108608
4028,2007-12-07,40.11999893188477,40.400001525878906,39.77999877929688,40.27000045776367,9470300.0,-0.0071764641579405986,2.0243766282098647,-15.002670736359457,43.01800940700801,52.07329302233212,0.15603290074447074,-0.06479993439747744,1.1447743666257182,0.24752964665891142,11.751324141545428,0.6300010681152273,-0.06432561185400232,-0.06750087738036115,-2.3660026951891666,2.2310009404284443,-1.2167517862847674,1.0817500315240451,-0.9874381785391577,45.78938069443534,2.1675741135438926,1.1492509089044043,12,0.4400005340576101,-0.4699993133544993,1.4425010681152273,-0.09499740600586648,-0.15999984741211648,4,-0.1029411107520175,3.121238743685482,40.40999984741211,-1.3362883242973176,40.36999893188477,-1.9999809265864312,39.36000061035156,-0.1029411107520175
4029,2007-12-10,40.56999969482422,40.75,40.2400016784668,40.34000015258789,12095100.0,0.011216370262209008,-1.3721045767869342,-1.5333146838920415,43.400447522751634,52.14023106762612,-0.08499989396941032,-0.3375740997933434,0.6546162879416642,-0.2489152969995061,9.84077469955479,0.6300010681152273,-0.018553097196310375,0.2589998245239258,-1.8224154034017772,2.3404150524496288,-0.7817077894389257,1.2997074384867773,-1.3095412983702417,84.07643002580389,44.22480540307074,1.0407076139628526,12,0.06999969482421875,-1.095001220703125,0.9925003051757812,-0.5449981689453125,-1.5099983215332031,0,-0.06852350998788737,2.0243766282098647,40.11999893188477,3.121238743685482,40.40999984741211,-1.3362883242973176,40.36999893188477,-0.06852350998788737
4030,2007-12-11,40.18000030517578,41.15999984741211,40.08000183105469,40.540000915527344,16536400.0,-0.0096129995706703,-2.8571525885558584,-1.5652231602341897,43.497760148824476,51.29319465444076,0.4039114676806861,0.2951716182168127,1.0045789655622457,0.09748905169816169,8.026351567054279,1.0799980163574219,0.01177632557299546,-0.27549953460693644,-1.800829234612081,1.2498301653982082,-1.0381643846095088,0.4871653153956359,-0.7967601713377732,40.96387757118662,3.251638826373238,0.7626648500025733,12,0.45999908447265625,-0.7050018310546875,1.3824996948242188,-0.1399993896484375,-1.8300018310546875,1,-0.05450469412830938,-1.3721045767869342,40.56999969482422,2.0243766282098647,40.11999893188477,3.121238743685482,40.40999984741211,-0.05450469412830938
4031,2007-12-12,41.0099983215332,41.56999969482422,40.27000045776367,40.810001373291016,21662700.0,0.02065699377932817,-1.0312507450587702,-0.5555461365659305,53.100334291380115,50.87043655657345,-0.5602519090169835,-0.41015152116874276,0.14690960736894,-0.7677284059210834,6.452405166128758,1.3899993896484375,0.2253544406349306,0.461998558044435,-0.9529233786884745,1.8769204947773446,-0.24546241032201976,1.1694595264108898,-1.5088877198065305,68.71502307997208,27.542929645319475,0.7074609683664552,12,-0.3699989318847656,-1.5349998474121094,0.5525016784667969,-0.9699974060058594,-4.079998016357422,2,-0.05803456110283001,-2.8571525885558584,40.18000030517578,-1.3721045767869342,40.56999969482422,2.0243766282098647,40.11999893188477,-0.05803456110283001
4032,2007-12-13,39.86000061035156,40.27000045776367,39.36000061035156,39.5,22227900.0,-0.028041886326481746,-1.8437522351763107,1.8000305180437934,46.63317399778859,49.142809270885415,0.38575530438301087,0.7648856782660474,1.245953353077958,0.334735940370976,6.502655782708447,1.6499977111816406,0.38158420049033737,-0.6789991378784208,-2.1097280219145347,0.7517297461576931,-1.3943635798964777,0.03636530413963612,2.470001220703125,22.624443761672804,-20.56946273981936,0.715364442018056,12,0.5499992370605469,-0.38500213623046875,1.7474994659423828,0.18000030517578125,-3.2299995422363352,3,0.0035122776594258553,-1.0312507450587702,41.0099983215332,-2.8571525885558584,40.18000030517578,-1.3721045767869342,40.56999969482422,0.0035122776594258553
4033,2007-12-14,39.38000106811523,39.75,39.349998474121094,39.52000045776367,14552600.0,-0.0120421358476267,-2.9999237078008774,-0.38888653414150237,51.1013260277103,47.91791994825271,0.7222311405854285,1.1934489382441384,1.6519294471855162,0.773987696437338,6.552781491969846,0.5100021362304688,0.2726589354368514,-1.0874986648559641,-2.6016960676340375,0.4266987379221092,-1.8445973662450044,-0.3303999634669239,2.8906007385254,1.3514674548075705,-45.0516476559549,0.7570987013890379,12,1.029998779296882,0.08499908447266336,2.227499008178718,0.6599998474121165,1.029998779296882,4,-0.0007618738745648335,-1.8437522351763107,39.86000061035156,-1.0312507450587702,41.0099983215332,-2.8571525885558584,40.18000030517578,-0.0007618738745648335
4034,2007-12-17,39.11999893188477,39.63999938964844,39.04999923706055,39.25,13652100.0,-0.006602390278779624,-3.3703640910439536,0.9285831062669321,45.977007462336466,47.35684324575969,0.9505043038545296,1.3460437138084203,1.8146626313355654,0.9972242951590076,6.571247219931027,0.5900001525878906,0.06196047718849229,-1.2355007171630774,-2.8021996030933423,0.33119816876718744,-2.01885016012821,-0.452151274197945,3.033778741455073,2.777765163040716,-44.585538468693734,0.7833494429651316,12,1.19000053405761,0.3450012207031179,2.212501525878899,0.920001983642571,0.8800010681152273,0,0.021472397124817855,-2.9999237078008774,39.38000106811523,-1.8437522351763107,39.86000061035156,-1.0312507450587702,41.0099983215332,0.021472397124817855
4035,2007-12-18,38.72000122070313,39.5,38.13000106811523,39.16999816894531,18637500.0,-0.010224890646804763,1.4684651866107765,3.461486545966859,31.359342085064185,45.09991207133799,1.397089890660844,1.5888644281119255,2.129758285371885,1.3643038401062952,6.883871040902262,1.3699989318847727,-0.19223621059713736,-1.4839984893798785,-3.0688126007618095,0.10081562200205241,-2.276405545070844,-0.6915914336889131,3.2475497464599528,17.151174073355705,-24.706260463128658,0.792407055690967,12,1.1299991607665945,1.0900001525878835,1.1174983978271413,1.279998779296868,1.779998779296868,1,0.008780995399506608,-3.3703640910439536,39.11999893188477,-2.9999237078008774,39.38000106811523,-1.8437522351763107,39.86000061035156,0.008780995399506608
4036,2007-12-19,38.27999877929688,38.59000015258789,37.75,38.59000015258789,19576700.0,-0.011363699058226984,4.4193318156648,0.6888966125258504,29.871786971529616,43.1065764349326,1.686837375660481,1.8844834467839533,2.481863822421559,1.7547635731745501,6.935955217147321,0.9700012207031321,-0.41044671793225973,-1.771000862121575,-3.4800093190213275,-0.061992405221822366,-2.625505090571451,-0.9164966336716986,3.3805481959423744,21.031693770691604,-15.33165268146709,0.8545042284498761,12,1.3800010681152273,1.5300025939941335,1.4950008392333913,1.720001220703118,2.0200004577636648,2,0.0018286232250892542,1.4684651866107765,38.72000122070313,-3.3703640910439536,39.11999893188477,-2.9999237078008774,39.38000106811523,0.0018286232250892542
4037,2007-12-20,39.11999893188477,39.25,38.11000061035156,39.11999893188477,17332700.0,0.02194357835356553,7.769154024473028,-0.0,39.62499600648687,42.7295749459858,0.7203607378355912,0.9896884024134209,1.5731987430522665,0.8836533518178555,6.793847239490863,1.1399993896484375,-0.4160929962922566,-0.8640007019042883,-2.610158819096526,0.8821574152879492,-1.7370797605004071,0.009078356691830436,2.1494933458305567,68.49994659423864,33.37020457511585,0.8730790585961193,12,0.5400009155273366,0.920001983642571,0.5550003051757741,0.8800010681152273,1.1599998474121094,3,-0.05598156151594458,4.4193318156648,38.27999877929688,1.4684651866107765,38.72000122070313,-3.3703640910439536,39.11999893188477,-0.05598156151594458
4038,2007-12-21,39.959999084472656,39.959999084472656,39.209999084472656,39.43999862670898,24921900.0,0.021472397124817855,1.8846128452481385,100.0,50.0,43.46285855456895,-0.16172979323789605,0.11045908366362767,0.6996362273663976,0.02126334758453652,6.464612720967031,0.8400001525878835,-0.4872480657558782,0.0044994354248046875,-1.722639347618589,1.7316382184681984,-0.8590699560968957,0.8680688269465051,0.9575439654711388,100.0,61.51896128895251,0.8635693915216978,12,-0.2999992370605469,0.0800018310546875,-0.38250064849853516,0.04000091552734375,2.4599990844726562,4,-0.08333328560188513,7.769154024473028,39.11999893188477,4.4193318156648,38.27999877929688,1.4684651866107765,38.72000122070313,-0.08333328560188513
4039,2007-12-24,40.310001373291016,40.47999954223633,39.70000076293945,39.959999084472656,4579700.0,0.008758816237169453,1.2608705267056983,0.6730807321277831,56.1132606626183,44.86458083387938,-0.6174196162262504,-0.15868141756831022,0.2972025281172819,-0.3596995238738998,5.60772056807765,0.779998779296875,-0.5126345077895138,0.2980016708374009,-1.3959328276748977,1.9919361693496995,-0.5489655784187519,1.1449689200935538,0.2907873716583964,93.77295980035018,48.821191652706645,0.8469672492561507,12,-0.6500015258789062,-0.2700004577636719,-0.7350025177001953,-0.3100013732910156,1.8899993896484375,0,0.0024807360633669617,1.8846128452481385,39.959999084472656,7.769154024473028,39.11999893188477,4.4193318156648,38.27999877929688,0.0024807360633669617
4040,2007-12-26,40.27999877929688,40.43999862670898,39.79999923706055,39.97999954223633,5270300.0,-0.000744296526221766,1.0645177168382502,0.8571350720973271,49.337260015539684,44.44646146989711,-0.6389309330856463,-0.09744597882013295,0.3013910137370104,-0.34086800790350225,4.698506294171695,0.6399993896484304,-0.4664980570431254,0.24499912261963885,-1.4504496736899597,1.9404479189292374,-0.6027252755351569,1.0927235207744346,-2.529998779296882,92.67396349907034,45.185244570062906,0.8477243981547983,12,-1.164999008178718,-0.23999786376953836,-0.7049999237060618,-0.2799987792968821,1.5699996948242116,2,-0.006951310520912801,1.2608705267056983,40.310001373291016,1.8846128452481385,39.959999084472656,7.769154024473028,39.11999893188477,-0.006951310520912801
4041,2007-12-27,39.68000030517578,40.400001525878906,39.65999984741211,40.13000106811523,7925700.0,-0.014895692460385246,-2.020404667927848,-1.5000063578448857,45.03401826590661,44.268777499688,-0.27651088759984077,0.37945385447471836,0.8825782028888796,0.2282302219374941,5.033885889104407,0.7400016784667969,-0.4748889920311683,-0.2644992828369155,-1.8204241123633906,1.2914255466895597,-1.042461697600153,0.5134631319263221,-1.8762003326416021,66.24474271706362,17.282475163864284,0.7779624147632361,12,-0.5650005340576172,0.2849998474121094,-0.10500144958496094,0.31999969482421875,1.0400009155273509,3,0.02066531473078803,1.0645177168382502,40.27999877929688,1.2608705267056983,40.310001373291016,1.8846128452481385,39.959999084472656,0.02066531473078803
4042,2007-12-28,39.56999969482422,40.0,39.099998474121094,39.849998474121094,8925100.0,-0.0027721927798779467,2.1034437399700088,0.622218454626382,46.16458099791809,43.72025027415553,-0.23688383821575343,0.3623276321993103,0.9537258584342965,0.32681516531664556,5.221313944726394,0.9000015258789062,-0.46266955249279107,-0.28199996948242045,-1.6805943199758318,1.1165943810109908,-0.9812971447291261,0.4172972057642852,-1.7134757492065447,34.058033110440924,-14.67332543372553,0.6992971752467063,12,-0.4549999237060547,0.31999969482421875,0.0,0.43000030517578125,0.0800018310546875,4,0.018448308007740888,-2.020404667927848,39.68000030517578,1.0645177168382502,40.27999877929688,1.2608705267056983,40.310001373291016,0.018448308007740888
4043,2007-12-31,39.349998474121094,39.75,39.04999923706055,39.2400016784668,6393000.0,-0.005559798392717696,-1.8571361842258916,-0.3928474114441417,41.21036893716194,43.19062377135836,-0.024122818808557156,0.4950872012519909,1.132483725443322,0.5395940062646645,5.062577108834327,0.7000007629394531,-0.6341838774709245,-0.43050117492676065,-1.774485200578816,0.9134828507252948,-1.1024931877527848,0.2414908378992635,-1.4418050348815967,20.978963149498757,-22.3197475740067,0.671992012826027,12,-0.2349987030029297,0.5400009155273438,0.220001220703125,0.6500015258789062,1.5900001525878835,0,0.023634062039098014,2.1034437399700088,39.56999969482422,-2.020404667927848,39.68000030517578,1.0645177168382502,40.27999877929688,0.023634062039098014
4044,2008-01-02,38.38999938964844,39.79999923706055,38.11999893188477,38.22999954223633,28963200.0,-0.02439641986527674,-7.842082015760972,1.4545864400901682,38.08255388575821,43.9376473047688,0.9179705305204777,1.4033874856784934,2.073728400114831,1.5175316420200033,5.580563097980648,1.6800003051757741,-0.6797557560525576,-1.3120002746582031,-2.7886906005112095,0.1646900511948033,-2.05034543758471,-0.5736551117316964,-0.43116984665955016,11.637952296546478,-30.636025626874847,0.7383451629265041,1,0.7250003814697266,1.5,1.3525009155273438,1.6100006103515625,3.529998779296875,2,0.10497522384393498,-1.8571361842258916,39.349998474121094,2.1034437399700088,39.56999969482422,-2.020404667927848,39.68000030517578,0.10497522384393498
4045,2008-01-03,37.900001525878906,38.38999938964844,37.72999954223633,38.27000045776367,15127300.0,-0.012763685114870138,1.1639452932016734,-2.3124955296473786,28.312441176799155,43.764386660909864,1.4297753076371862,1.874504472340945,2.5208382036829278,2.028070047429239,5.962073185291664,0.6599998474121094,-0.7624010461687476,-1.7289981842041016,-3.407441829488583,-0.05055453891962003,-2.568220006846346,-0.8897763615618572,2.539997100830071,6.367110761867342,-31.217139702346838,0.839221822642241,1,1.2049980163574219,1.9799976348876953,1.842498779296875,2.0999984741210938,3.9599990844726562,3,0.11345643968178787,-7.842082015760972,38.38999938964844,-1.8571361842258916,39.349998474121094,2.1034437399700088,39.56999969482422,0.11345643968178787
4046,2008-01-04,37.02999877929688,38.22000122070313,36.900001525878906,37.38999938964844,29638500.0,-0.02295521666372413,-3.258097066351667,0.9729774313610069,29.462997474218966,42.6352757128801,2.351057605940106,2.6155538008261274,3.3285771948892275,2.8973167000646285,6.507512600754908,1.3199996948242259,-0.797490407987894,-2.4320009231567283,-4.433553900481705,-0.4304479458317516,-3.4327774118192167,-1.43122443449424,3.355799865722645,4.193461851778248,-33.825594937265116,1.0007764886624873,1,1.660001754760735,2.4350013732910085,3.162501335144036,2.970001220703118,3.909999847412095,4,0.13016472734854712,1.1639452932016734,37.900001525878906,-7.842082015760972,38.38999938964844,-1.8571361842258916,39.349998474121094,0.13016472734854712
4047,2008-01-07,36.45000076293945,37.310001373291016,35.779998779296875,37.04999923706055,27665700.0,-0.01566292291323812,1.732140789231681,1.6666596024244809,29.04150212727872,40.30655372702218,2.8077520247970114,3.039504219501481,3.836676213031822,3.4913808260878767,7.3201654400423255,1.5300025939941406,-0.6911715537804923,-2.8139989852905245,-5.172360223825947,-0.4556377467551016,-3.993179604558236,-1.634818366022813,3.796365997314446,16.666714113144668,-24.91690347195875,1.1791806192677121,1,1.6799983978271484,2.454998016357422,3.742499351501465,3.549999237060547,5.55999755859375,0,0.11714678651269606,-3.258097066351667,37.02999877929688,1.1639452932016734,37.900001525878906,-7.842082015760972,38.38999938964844,0.11714678651269606
4048,2008-01-08,35.9900016784668,37.45000076293945,35.970001220703125,36.459999084472656,27124200.0,-0.012620002053343127,-4.803938874884998,0.7833310021235202,28.233684349029218,37.20882302551228,2.956268033042619,3.345769230141215,4.230521437699977,3.9898984093276013,8.211297315898685,1.4799995422363281,-0.5375419972004352,-3.067498207092285,-5.803317399987243,-0.33167901419732715,-4.435407803539768,-1.6995886106448026,3.9883830029296803,5.22395212081012,-39.56359205585052,1.36790959644748,1,2.119997024536133,2.914997100830078,4.202498435974121,4.009998321533203,4.879997253417976,1,0.10169490627175848,1.732140789231681,36.45000076293945,-3.258097066351667,37.02999877929688,1.1639452932016734,37.900001525878906,0.10169490627175848
4049,2008-01-09,37.790000915527344,37.86999893188477,36.0,36.060001373291016,27370900.0,0.05001386921683593,-1.0216179657585025,-3.68087040509062,44.58672947813717,36.68098629913423,0.8506720892810762,1.39852382062179,2.3665120330437333,2.225863218830142,8.74844829015547,1.8799972534179759,-0.4938490890101761,-1.1284990310668945,-3.8229312990622475,1.5659332369284584,-2.475715165064571,0.21871710293078195,1.936480611743157,77.01155809154102,27.541466697070163,1.3472161339976758,1,0.2999992370605469,0.8849983215332031,2.402499198913574,2.2099990844726562,4.409999847412109,2,0.08335532243629418,-4.803938874884998,35.9900016784668,1.732140789231681,36.45000076293945,-3.258097066351667,37.02999877929688,0.08335532243629418
4050,2008-01-10,37.9900016784668,38.790000915527344,37.0,37.540000915527344,22563300.0,0.005292425458959915,-1.3398665107546854,0.26011611676945773,48.26349089018559,37.03981659072078,0.32595169708176286,1.0814900718498706,2.0938340261212005,2.0536146407710163,8.722260158431663,1.7900009155273438,-0.6192827927023004,-0.8189983367919922,-3.4753019062514454,1.837305232667461,-2.147150121521719,0.5091534479377344,1.4996908839252896,73.42197111984731,19.513785590437806,1.3281517847297273,1,-0.10000228881835938,0.68499755859375,2.1649980545043945,2.009998321533203,3.9599990844726562,3,0.10344817891140257,-1.0216179657585025,37.790000915527344,-4.803938874884998,35.9900016784668,1.732140789231681,36.45000076293945,0.10344817891140257
4051,2008-01-11,38.63000106811523,39.06999969482422,37.33000183105469,37.84000015258789,32469400.0,0.016846521752358568,1.0838320617661839,1.7555546136565772,46.993878699202426,37.131960779752376,-0.5349042590379085,0.2677739966134638,1.3822601796030867,1.4472868485958088,8.325039962971866,1.7399978637695312,-0.8316683490343237,-0.059999084472664777,-2.506056442102718,2.3860582731573885,-1.2830277632876914,1.1630295943423619,0.6371098672911444,86.62618528060605,33.13596614330509,1.2230286788150257,1,-0.8400020599365163,0.044998168945319605,1.4874982833862376,1.3699989318847727,4.7399978637695455,4,0.08361375751817768,-1.3398665107546854,37.9900016784668,-1.0216179657585025,37.790000915527344,-4.803938874884998,35.9900016784668,0.08361375751817768
4052,2008-01-14,40.0,40.58000183105469,39.04999923706055,39.099998474121094,29197700.0,0.03546463613783213,-2.0600051879882812,1.139241117560152,50.23042001221757,38.134188676980784,-2.053433637607178,-1.1501684958423937,-0.07549546175795996,0.12757069558185208,8.602206237172444,1.9500007629394602,-0.9616518697508525,1.302999877929686,-1.157911479676379,3.763911235535751,0.07254419912665355,2.5334555567327186,-4.220001220703125,87.41861704416442,38.16699740020865,1.2304556788030316,1,-1.8199996948242188,-1.3250007629394531,0.11749935150146484,0.0,2.4199981689453125,0,0.023499965667724387,1.0838320617661839,38.63000106811523,-1.3398665107546854,37.9900016784668,-1.0216179657585025,37.790000915527344,0.023499965667724387
4053,2008-01-15,39.349998474121094,40.0,39.0,39.61000061035156,19677400.0,-0.01625003814697268,-1.0833353201567206,-0.2888907726868139,44.654772003858874,38.86443513454751,-1.5683621465409985,-0.5296872788386651,0.5238094889898122,0.8186779258981005,8.888501953729437,1.0,-1.034944304844771,0.6544984817504869,-1.8046958202056587,3.1136927837066324,-0.5750986692275859,1.8840956327285596,-3.473999633789063,73.14404224484016,28.30446371803943,1.2295971509780719,1,-1.1699981689453125,-0.6749992370605469,0.7675008773803711,0.6500015258789062,4.120002746582038,1,0.06759847396592611,-2.0600051879882812,40.0,1.0838320617661839,38.63000106811523,-1.3398665107546854,37.9900016784668,0.06759847396592611
4054,2008-01-16,39.959999084472656,40.27000045776367,39.58000183105469,39.95000076293945,29029200.0,0.015501922084005582,1.190468117056512,-0.03845476686522492,48.326361001334305,41.08820400394031,-2.159312764182417,-1.1315454549320805,-0.13245656112148652,0.24432683682219647,9.508792034158532,0.9200019836425781,-1.1056916566966706,1.222499084472659,-1.2952171953347786,3.740215364280097,-0.036359055431063325,2.4813572243763815,-3.9899201843261736,82.68149638349836,42.07948592644339,1.2588581399037193,1,-1.779998779296875,-1.2849998474121094,0.14500045776367188,0.04000091552734375,3.760002136230476,2,0.02277276947600626,-1.0833353201567206,39.349998474121094,-2.0600051879882812,40.0,1.0838320617661839,38.63000106811523,0.02277276947600626
4055,2008-01-17,39.060001373291016,40.20000076293945,38.900001525878906,40.060001373291016,23282800.0,-0.022522465760800192,1.0312507450587702,-100.01678748569249,46.855988167470684,43.02075852541273,-1.2040875405838136,-0.2158357704957723,0.7256604005688772,1.1691947195030608,9.42399611667606,1.2999992370605469,-1.1485944547828169,0.3055013656616197,-2.216305565257258,2.8273082965804974,-0.9554020997978228,1.566404831121062,-2.9977240145263693,53.23075514573318,15.216706305158105,1.2609034654594395,1,-0.8800010681152344,-0.38500213623046875,0.99749755859375,0.9399986267089844,4.579998016357422,3,0.08038912645291285,1.190468117056512,39.959999084472656,-1.0833353201567206,39.349998474121094,-2.0600051879882812,40.0,0.08038912645291285
4056,2008-01-18,38.349998474121094,39.7400016784668,38.0,38.27999877929688,29243100.0,-0.018177236922869544,-4.52383893430215,-0.06999969482421164,44.16825369270751,44.70150869934926,-0.32089749777518506,0.5266835566290382,1.3617797467537827,1.8946031062447517,9.235658099108754,1.7400016784667969,-1.105791218745658,-0.40800151824951314,-2.9272285723070226,2.1112255358079963,-1.6676150452782679,0.8516120087792416,-2.1973666259106466,13.56582270245974,-23.9180331238193,1.259613527028755,1,-0.0749969482421875,0.3250007629394531,1.7075004577636719,1.6500015258789062,5.44000244140625,4,0.09387229288281906,1.0312507450587702,39.060001373291016,1.190468117056512,39.959999084472656,-1.0833353201567206,39.349998474121094,0.09387229288281906
4057,2008-01-22,36.93000030517578,38.349998474121094,35.169998168945305,37.33000183105469,29688500.0,-0.03702733312762818,1.606563169332276,-5.7143324250687,39.62264583042977,45.96694886394932,1.312357356136907,1.8700801638105986,2.7017986604668494,3.3332426641196946,10.167473873330621,3.1800003051757884,-0.9775306491569182,-1.7184997558593764,-4.358939648912624,0.9219401371938716,-3.038719702386004,-0.39827980933274887,3.6500015258789062,34.50983032084591,-4.85268637500711,1.3202199465266249,1,0.9449996948242188,0.9449996948242188,3.1274986267089844,3.0699996948242188,6.3899993896484375,1,0.1743839310449835,-4.52383893430215,38.349998474121094,1.0312507450587702,39.060001373291016,1.190468117056512,39.959999084472656,0.1743839310449835
4058,2008-01-23,36.63000106811523,37.59000015258789,35.65999984741211,35.88999938964844,40732800.0,-0.008123456121892025,-2.216665130192356,-1.8499971389879468,42.00000485507091,45.679535016941955,1.9139611020262208,2.010913516704804,2.962783862973481,3.633562566267237,11.265556015001724,1.9300003051757812,-0.8020299508834228,-1.851999092102055,-4.563242644167296,0.8592444599631861,-3.2076208681346756,-0.49637731606943447,3.8418006896972727,28.62749497918743,-13.653670628759176,1.3556217760326223,1,1.2449989318847727,1.2449989318847727,3.3124980926513743,3.3699989318847727,5.75999832153321,2,0.15806707431057165,1.606563169332276,36.93000030517578,-4.52383893430215,38.349998474121094,1.0312507450587702,39.060001373291016,0.15806707431057165
4059,2008-01-24,40.40999984741211,40.95000076293945,38.88000106811523,39.38000106811523,46049200.0,0.10319406685977972,-1.0394097926908028,1.3918870852170735,58.78236119931544,46.84829838462304,-1.6263335579583469,-1.8563874585220788,-0.7595944755789077,-0.1266865862587565,11.29017240124351,4.319999694824226,-0.4654806120370836,1.922999763488768,-0.80276780460364,4.648767331581176,0.5601159794425641,3.285883547534972,-5.240001678466804,90.65742779962686,42.022664251216426,1.3628837840462051,1,-2.3500003814697266,-2.3500003814697266,-0.4724998474121094,-0.4099998474121094,0.7099990844726634,3,0.07572386500483952,-2.216665130192356,36.63000106811523,1.606563169332276,36.93000030517578,-4.52383893430215,38.349998474121094,0.07572386500483952
4060,2008-01-25,40.0,41.0,39.7400016784668,40.150001525878906,24946200.0,-0.010145999726806854,-2.7611992985492724,-0.14563272199342142,60.73753603001003,48.37537142137944,-1.0071433461140913,-1.5477962839770214,-0.2694377754194974,0.28794590944184506,11.32583762584418,1.2599983215332031,-0.05810450045439097,1.5269998550415025,-1.1626292106035336,4.216628920686539,0.18218532221898442,2.8718143878640205,-4.714401779174814,82.84734672511944,27.409990308809412,1.3448145328225194,1,-1.9150009155273438,-1.9150009155273438,-0.11250019073486328,0.0,1.2099990844726562,4,0.09300003051757821,-1.0394097926908028,40.40999984741211,-2.216665130192356,36.63000106811523,1.606563169332276,36.93000030517578,0.09300003051757821
4061,2008-01-28,40.5,40.68000030517578,39.599998474121094,39.75,13363300.0,0.012499999999999956,-1.0571403659192304,-4.999949137887188,64.7272740387723,49.98613297988553,-1.3566552333418684,-2.0903894930988542,-0.7421030963467672,-0.2063829758932627,11.459435348279253,1.0800018310546875,0.11801942515262454,1.9859998703002901,-0.8042182112244234,4.776217951825004,0.5908908295379334,3.381108911062647,-4.985825708007823,91.42367336255973,29.7981223073119,1.3951090407623565,1,-2.4150009155273438,-2.4150009155273438,-0.6699991226196289,-0.5,1.0,0,0.07753084912712183,-2.7611992985492724,40.0,-1.0394097926908028,40.40999984741211,-2.216665130192356,36.63000106811523,0.07753084912712183
4062,2008-01-29,40.29999923706055,40.61999893188477,39.84000015258789,40.61000061035156,14903800.0,-0.004938290442949467,3.727293745014694,-0.4133351643880208,65.9747896260578,52.355023826796526,-1.240026386634284,-1.9319467990705732,-0.5448975038066237,0.015427970254677348,12.07609030903161,0.7799987792968821,0.2515607857667135,1.7494991302490206,-1.1169407390363943,4.6159389995344355,0.3162791956063131,3.182719064891728,-4.56639191674806,86.89137185510722,17.382408515380845,1.4332199346427057,1,-2.2150001525878906,-2.2150001525878906,-0.5649986267089844,-0.4249992370605469,0.13000106811523438,1,0.086600539566694,-1.0571403659192304,40.5,-2.7611992985492724,40.0,-1.0394097926908028,40.40999984741211,0.086600539566694
4063,2008-01-30,40.27999877929688,41.060001373291016,39.88999938964844,40.29999923706055,16149000.0,-0.0004962892839280864,-1.9250077486112105,0.06451731987938396,60.63193022393678,53.722309295974576,-1.2004749481067094,-1.9380663538121823,-0.5528054678710674,0.059100126933266495,12.77896059920062,1.1700019836425781,0.3622153804102055,1.6829986572265696,-1.2670054901569188,4.633002804610058,0.20799658353482187,3.1580007309183173,-4.335735751796896,64.22006950447484,-4.160590666944032,1.4750020736917457,1,-2.164999008178718,-2.164999008178718,-0.42999839782715554,-0.5799999237060618,-0.03999710083008523,2,0.07547172312949124,3.727293745014694,40.29999923706055,-1.0571403659192304,40.5,-2.7611992985492724,40.0,0.07547172312949124
4064,2008-01-31,42.41999816894531,42.65999984741211,40.27000045776367,40.43999862670898,31506500.0,0.05312808973441041,-1.0603479602021135,-98.99771123406185,66.22709609265942,55.87465462099554,-3.302075107580933,-3.9638992726858078,-2.714152542679784,-2.029693798800132,13.071301385927958,2.3899993896484375,0.39622037349147377,3.6214981079101562,0.2157008371368221,7.02729537868349,1.9185994725234892,5.324396743296823,-6.168790840697866,92.15681141317017,23.4053324938659,1.7028986353866673,1,-3.5049991607666016,-3.5049991607666016,-2.569997787475586,-2.739999771118164,-3.25,3,-0.0007071848324320396,-1.9250077486112105,40.27999877929688,3.727293745014694,40.29999923706055,-1.0571403659192304,40.5,-0.0007071848324320396
4065,2008-02-01,42.20000076293945,42.54999923706055,41.52000045776367,42.27000045776367,21233700.0,-0.005186171982603072,2.269851650015138,-0.035353389397836284,63.49206669580794,58.02174495467337,-2.8941822922900116,-3.589262686001682,-2.5310721234883005,-1.7413671655653786,13.085404844075041,1.029998779296875,0.543627913004336,3.1865007400512724,-0.5108900674485426,6.883891547551087,1.337805336301365,5.03519614380118,-5.436090033158834,84.96735692710067,17.71364613168504,1.8486954037499068,2,-3.285001754760742,-3.285001754760742,-2.3500003814697266,-2.5250015258789062,-2.7800025939941406,4,-0.025592459988843186,-1.0603479602021135,42.41999816894531,-1.9250077486112105,40.27999877929688,3.727293745014694,40.29999923706055,-0.025592459988843186
4066,2008-02-04,41.849998474121094,42.5,41.38000106811523,42.040000915527344,12059100.0,-0.008293892950014703,1.0180149838477,2.71433242506812,57.57575189532045,60.016534517439005,-2.230002642324351,-3.0141819442018942,-2.20959748422424,-1.3441764342490075,12.48275515294883,1.1199989318847727,0.6058745140557633,2.595498466491698,-1.1849399833984506,6.375936916381846,0.7052792415466271,4.4857176914367685,-4.614400614929956,71.27654393801251,6.302011258930989,1.8902192249450736,2,-2.6899986267089844,-2.934999465942383,-2.27249813079834,-2.174999237060547,-2.0999984741210938,0,-0.01529269804022082,2.269851650015138,42.20000076293945,-1.0603479602021135,42.41999816894531,-1.9250077486112105,40.27999877929688,-0.01529269804022082
4067,2008-02-05,40.72000122070313,41.72999954223633,40.56999969482422,41.04999923706055,20432600.0,-0.027001130098408987,-2.6825329546899503,1.736809347895883,55.397964171290525,61.50519666368563,-0.5653045437054445,-1.6315344306889372,-1.0934773205064232,-0.17084715977188836,10.963737924930307,1.279998779296875,0.7347701486917799,1.2520011901855526,-2.3391129382174896,4.843115318588595,-0.543555874015965,3.04755825438707,-3.050451202454319,29.963960068251648,-32.573622146597614,1.7955570642015204,2,0.04999923706053977,-1.8050022125244212,-1.1800012588501048,-1.0450019836425852,-0.4700012207031321,1,0.019155175734628882,1.0180149838477,41.849998474121094,2.269851650015138,42.20000076293945,-1.0603479602021135,42.41999816894531,0.019155175734628882
4068,2008-02-06,39.650001525878906,41.0,39.5,40.93999862670898,19952800.0,-0.02627700547023093,1.1276598047199444,3.9091056215104607,48.82130151149109,60.39841225392737,1.0930820835064594,-0.2880460085110741,-0.05233096548795402,0.9159451941641024,9.393748617607091,1.5,0.9425484505419632,-0.0009984970092773438,-3.1971590327497594,3.1951620387312047,-1.599078764879522,1.5970817708609673,-1.5812155212970325,4.746883959559378,-52.9606125857866,1.5980802678702415,2,1.4299983978271484,-0.7350025177001953,-0.14750194549560547,0.024997711181640625,-0.4200019836425781,2,0.019672099603521565,-2.6825329546899503,40.72000122070313,1.0180149838477,41.849998474121094,2.269851650015138,42.20000076293945,0.019672099603521565
4069,2008-02-07,40.93999862670898,41.47000122070313,38.95000076293945,39.11999893188477,29025900.0,0.0325346040652259,-1.333338042844787,-1.4108556473910632,56.94238620983435,59.97672894057451,-0.12720549386232705,-1.4018255675030318,-1.3132652761763097,-0.35373898772964907,8.28193152287905,2.520000457763679,1.3915333183286478,1.1314987182617102,-1.988063523382884,4.2510609599063045,-0.42828240256058336,2.691279839084004,-2.5039155147006866,55.277741867803535,-2.8722693505322994,1.5597811208222965,2,-0.13499832153319602,-2.0249996185302663,-1.4374990463256765,-1.2649993896484304,-2.4399986267089773,3,-0.0170981185081307,1.1276598047199444,39.650001525878906,-2.6825329546899503,40.72000122070313,1.0180149838477,41.849998474121094,-0.0170981185081307
4070,2008-02-08,41.91999816894531,41.95000076293945,40.560001373291016,40.56999969482422,20466300.0,0.023937459089141022,-1.0292034215450414,0.7417575277404052,62.92542468577755,59.776523456908436,-0.9009571502980904,-2.1842933739718404,-2.272847386020487,-1.300654861911596,7.861418343516591,1.3899993896484375,1.8917170741939913,1.9149984359741197,-1.2173345174744625,5.047331389422702,0.34883195924982857,3.4811649126984108,-3.1460017181047135,83.66191674072195,19.05140107924086,1.5661664767242909,2,-1.1149978637695312,-3.0049991607666016,-2.4174985885620117,-2.2449989318847656,-1.7899971008300852,4,-0.06560114790360905,-1.333338042844787,40.93999862670898,1.1276598047199444,39.650001525878906,-2.6825329546899503,40.72000122070313,-0.06560114790360905
4071,2008-02-11,41.86000061035156,42.400001525878906,41.65999984741211,41.93000030517578,18786600.0,-0.0014312395327868987,-2.1489351340822025,-0.05185168440267425,69.79921499897355,60.20145960945463,-0.7015290856491063,-1.9709570992727166,-2.246546000865038,-1.2203603530033718,7.626747052705482,0.7400016784667969,1.8705941378675988,1.6935009002685533,-1.4732152569905637,4.86021705752767,0.1101428216389948,3.2768589788981117,-2.9099998474121094,84.34780301128818,15.27171142496141,1.583358078629557,2,-1.0550003051757812,-2.9450016021728516,-2.3675012588500977,-2.1850013732910156,-4.010002136230469,0,-0.05828959402362888,-1.0292034215450414,41.91999816894531,-1.333338042844787,40.93999862670898,1.1276598047199444,39.650001525878906,-0.05828959402362888
4072,2008-02-12,40.93999862670898,42.310001373291016,40.75,42.25,22978800.0,-0.02197806904510835,1.1818138166336327,18.714386920981028,66.4881414503447,60.85214974572217,0.35626949302740485,-1.0297160821188456,-1.3693686685751345,-0.2890372695450196,7.717931633180619,1.5600013732910156,1.8346383836589126,0.7264989852905188,-2.4576668345029944,3.910664805084032,-0.8655839246062342,2.318581895187272,-1.6931979370117105,57.68108474486294,-15.82940997826492,1.5920829098967566,2,-0.13499832153319602,-2.0249996185302663,-1.8624982833862234,-1.2649993896484304,-2.6699981689453054,1,-0.029066894641579966,-2.1489351340822025,41.86000061035156,-1.0292034215450414,41.91999816894531,-1.333338042844787,40.93999862670898,-0.029066894641579966
4073,2008-02-13,42.0099983215332,42.349998474121094,41.31999969482422,41.43999862670898,17547200.0,0.026135801922723134,-1.5432145279180167,-0.43511381472238947,57.72200558949263,59.90713968981475,-0.49452748928371193,-1.9923672302015945,-2.4500102265274393,-1.3493625088469727,7.844410231955812,1.4099998474121165,1.7238906285361395,1.6634986877441378,-1.590254614780882,4.917251990269158,0.03662203648162432,3.2903753390066512,-2.4901416992187464,88.69556179421205,16.637161344120017,1.6268766512625115,2,-1.2599983215332031,-3.094999313354492,-3.492499351501465,-2.7449989318847656,-2.1199989318847656,2,-0.04189474867536658,1.1818138166336327,40.93999862670898,-2.1489351340822025,41.86000061035156,-1.0292034215450414,41.91999816894531,-0.04189474867536658
4074,2008-02-14,40.86999893188477,41.97999954223633,40.7400016784668,41.93999862670898,15620700.0,-0.02713638265165308,1.1565151625722303,-1.8771934521020517,53.92245048887669,58.84384900015573,0.4497818934847686,-0.8228872515718066,-1.3076839192171335,-0.21084997527781013,7.905674375452124,1.2699966430664062,1.5857083835059953,0.4779993057251062,-2.778446576857853,3.734445188308065,-1.1502236355663698,2.106222247016582,-1.098930851562507,16.84769200468583,-51.62165743992702,1.6282229412914777,2,-0.14499855041504617,-1.9549999237060618,-2.3625001907348704,-1.6049995422363352,-0.06999969482422586,3,-0.04012721880374204,-1.5432145279180167,42.0099983215332,1.1818138166336327,40.93999862670898,-2.1489351340822025,41.86000061035156,-0.04012721880374204
4075,2008-02-15,42.20000076293945,42.27000045776367,40.209999084472656,40.310001373291016,21906900.0,0.03254225265019706,1.0295592236804523,-1.7663550735488338,57.13087906091839,58.79441868522217,-0.983662564921147,-2.0085669418039487,-2.600513415662249,-1.5475532129865996,8.642867054544377,2.0600013732910156,1.598858345656076,1.6510011672973661,-1.6376638295160149,4.939666164110747,0.006668668890675633,3.2953336657040566,-2.1978181412499964,90.86755525208328,24.256583245995998,1.6443324984066905,2,-1.5249996185302734,-3.285001754760742,-3.8175010681152344,-2.9350013732910156,-1.7099990844726562,4,-0.08767774161247976,1.1565151625722303,40.86999893188477,-1.5432145279180167,42.0099983215332,1.1818138166336327,40.93999862670898,-0.08767774161247976
4076,2008-02-19,41.95000076293945,43.18999862670898,41.72000122070313,42.54999923706055,18927600.0,-0.005924170509009841,-1.7735863994933023,-0.317459612636542,56.892240640283106,58.960449403999114,-0.802362447460105,-1.5547480175576993,-2.348039936080397,-1.3043393456271772,8.68066213946814,1.4699974060058452,1.3223879539757633,1.221001052856444,-1.9529705735664677,4.3949726792793555,-0.36598476035501193,2.8079868660678997,-1.7400016784667969,58.38932703865532,-5.422654416602889,1.586985813211455,2,-0.8800010681152344,-2.770002365112312,-3.667501449584961,-2.6850013732910156,-2.229999542236321,1,-0.04338497405778585,1.0295592236804523,42.20000076293945,1.1565151625722303,40.86999893188477,-1.5432145279180167,42.0099983215332,-0.04338497405778585
4077,2008-02-20,43.36999893188477,43.4900016784668,41.75,42.0,18768800.0,0.033849776951608845,1.161486827483752,-2.2833373599684768,61.55572985306415,60.375385886396124,-2.019275733562722,-2.600888900932567,-3.7503026712245955,-2.7339526928936735,7.025443382783371,1.7400016784667969,1.137251731347071,2.3189992904663157,-0.5213400795765892,5.159338660509221,0.8988296054448668,3.7391689754877646,-3.1599998474121165,96.34138257080176,31.235133118690015,1.4201696850214514,2,-2.1499977111816477,-4.039999008178718,-5.137499809265144,-4.104999542236335,-3.2299995422363352,2,-0.12727693321904798,-1.7735863994933023,41.95000076293945,1.0295592236804523,42.20000076293945,1.1565151625722303,40.86999893188477,-0.12727693321904798
4078,2008-02-21,42.41999816894531,43.59000015258789,42.13999938964844,43.36000061035156,17283500.0,-0.021904560441227905,1.071427403665375,-0.686133703851173,50.0,59.604009640858976,-0.7096578541740399,-1.259447772920531,-2.7838908734914654,-1.7990292259595577,5.255740344505963,1.4500007629394531,1.0555334232411013,1.0794986724853501,-0.9191051566474044,3.0781025016181047,0.0801967579189764,2.078800587051724,-1.816398773193356,65.38456763580261,3.5471878263674057,0.9993019145663765,2,-0.5199985504150391,-3.039999008178711,-3.9924983978271484,-3.154998779296875,-1.4199981689453125,3,-0.09783116195935526,1.161486827483752,43.36999893188477,-1.7735863994933023,41.95000076293945,1.0295592236804523,42.20000076293945,-0.09783116195935526
4079,2008-02-22,43.47000122070313,44.849998474121094,42.349998474121094,42.7599983215332,25326600.0,0.024752548257451323,-2.267968315627018,-0.7553202714109549,54.88086326522296,58.71016948301958,-1.5232219980427004,-2.1802305075322934,-3.8194504923597705,-2.858635919857683,5.7084509104296135,2.5,1.1175186255379543,1.9765016555786232,-0.1841147081917498,4.137118019348996,0.8961934736934367,3.0568098374638097,-2.448305718994142,70.2586759710216,10.878346426687934,1.0803081818851858,2,-0.9400024414062571,-3.460002899169929,-5.042501449584968,-4.205001831054695,-1.25,4,-0.08235568738262822,1.071427403665375,42.41999816894531,1.161486827483752,43.36999893188477,-1.7735863994933023,41.95000076293945,-0.08235568738262822
4080,2008-02-25,43.72000122070313,44.2599983215332,43.02000045776367,43.36999893188477,18324800.0,0.005751092546115055,-1.3619024090738678,0.4929589572486962,57.24246057800217,57.31497454735609,-1.6662658194116133,-2.252747409752665,-4.039231475778003,-3.11416893621972,6.157781145186986,1.2399978637695312,1.3908001751806438,2.040501594543464,-0.21707501982488253,4.298078208911811,0.9117132873592908,3.1692899017276375,-2.0857772434082023,63.89781964875518,5.773506993400332,1.1287883071841738,2,-1.190002441406257,-3.710002899169929,-5.292501449584968,-4.480001449584968,-1.770000457763679,0,-0.06678869858447878,-2.267968315627018,43.47000122070313,1.071427403665375,42.41999816894531,1.161486827483752,43.36999893188477,-0.06678869858447878
4081,2008-02-26,43.63999938964844,44.38999938964844,43.11999893188477,43.68000030517578,17222600.0,-0.001829867996819945,-1.3518487121886613,-0.11428758269664636,62.31027832492978,56.85076753342109,-1.4608412386050205,-2.0294965075966473,-3.9560746163124065,-3.0384651044417126,6.744394498869309,1.2700004577636648,1.4519433442876064,1.803499794006349,-0.5436578578403655,4.150657445853064,0.6299209680829918,2.9770786199297063,-1.4912514928613234,60.96775225620996,-0.6889686897634135,1.1735788259233566,2,-1.1100006103515625,-3.6300010681152344,-5.212499618530273,-4.575000762939453,-1.75,1,-0.07218143343807726,-1.3619024090738678,43.72000122070313,-2.267968315627018,43.47000122070313,1.071427403665375,42.41999816894531,-0.07218143343807726
4082,2008-02-27,43.790000915527344,44.22000122070313,43.02000045776367,43.45000076293945,14583900.0,0.0034372485787541596,-1.0000000000000118,-8.499809269502194,68.92138238461061,58.09514273287865,-1.300853955441717,-2.0075584453773985,-4.064039497615859,-3.1965664999273997,7.33397004055702,1.2000007629394602,1.3463369864948902,1.779001235961914,-0.6058097538582743,4.163812225782102,0.5865957410518163,2.971406730872012,-1.2090529263667946,60.88568573077519,-7.640524831045461,1.1924054949100946,2,-1.2600021362304688,-3.7800025939941406,-5.315000534057617,-4.725002288818359,-1.7400016784667969,2,-0.09294358551568438,-1.3518487121886613,43.63999938964844,-1.3619024090738678,43.72000122070313,-2.267968315627018,43.47000122070313,-0.09294358551568438
4083,2008-02-28,43.31999969482422,43.93000030517578,43.0,43.400001525878906,11547800.0,-0.010733071725889554,-1.5833298012122239,-0.23529939750249637,61.75889093403103,58.96585833789579,-0.6989938755459946,-1.3682831555530015,-3.541122195666837,-2.7456236335249713,7.674010065784833,0.9300003051757812,1.1493002205913143,1.1569999694824205,-1.149504474655835,3.463504413620676,0.003747747413292757,2.310252191551548,-0.3760036280699808,38.800048828125,-30.104819532049106,1.153252222069127,2,-0.7900009155273438,-3.065000534057617,-5.444999694824219,-4.560001373291016,-1.6500015258789062,3,-0.07340720977788284,-1.0000000000000118,43.790000915527344,-1.3518487121886613,43.63999938964844,-1.3619024090738678,43.72000122070313,-0.07340720977788284
4084,2008-02-29,42.38999938964844,42.900001525878906,42.11000061035156,42.61999893188477,19701800.0,-0.02146815124024337,-1.0000096574968733,2.8749284760634115,52.33366871329256,58.43283496593736,0.5244438501142241,-0.4644585478562888,-2.559539550726484,-1.8495440487279353,6.922080534008618,1.2099990844726562,1.0389757591031596,0.22849960327148722,-2.0773400642127413,2.5343392707557157,-0.9244202304706306,1.381419437013605,2.4599990844726562,12.280654789789992,-52.49556844746988,1.1529198337421143,2,0.8950004577636719,-0.5249996185302734,-4.5149993896484375,-3.6300010681152344,-0.30999755859375,4,-0.03279073860963233,-1.5833298012122239,43.31999969482422,-1.0000000000000118,43.790000915527344,-1.3518487121886613,43.63999938964844,-0.03279073860963233
4085,2008-03-03,41.11999893188477,42.11999893188477,40.599998474121094,42.0099983215332,22835700.0,-0.02995990743217125,1.7387380575984381,3.8695702652047657,46.71985368890702,57.30256974911781,1.8161195859406476,0.7594180805867978,-1.2387556587187731,-0.6117730517192754,6.4966890287845604,1.7900009155273438,0.9877633972592221,-0.9875007629394474,-3.3396634956127187,1.3646619697338238,-2.1635821292760795,0.18858060339718463,3.6751995849609287,13.720325386552728,-46.57342566782509,1.1760813663366354,3,1.604999542236321,0.7800006866455007,-3.05999946594239,-2.3699989318847727,0.3899993896484304,0,0.02675102911944416,-1.0000096574968733,42.38999938964844,-1.5833298012122239,43.31999969482422,-1.0000000000000118,43.790000915527344,0.02675102911944416
4086,2008-03-04,41.209999084472656,41.31999969482422,40.34000015258789,40.88999938964844,20366500.0,0.0021887197209553566,2.629621780471609,-0.359550465479112,51.29186718147398,56.16214056338557,1.7993300593198853,0.6524645771840056,-1.2616947590333893,-0.7318904776246384,6.207761792418998,0.9799995422363281,1.074838306427182,-0.8655006408691435,-3.249610349163497,1.51860906742521,-2.0575554950163237,0.3265542132780368,3.417391430664061,22.422646710955117,-36.62352082202459,1.192054854147177,3,1.385000228881836,0.6900005340576172,-3.125,-2.4599990844726562,1.3700027465820312,1,0.017956847728871184,1.7387380575984381,41.11999893188477,-1.0000096574968733,42.38999938964844,-1.5833298012122239,43.31999969482422,0.017956847728871184
4087,2008-03-05,41.5,42.11000061035156,40.97000122070313,41.27000045776367,15091200.0,0.0070371492834275795,-1.7469930462039374,0.7187492549412298,47.36298958355934,55.86913940600327,1.359097903927946,0.446803220330807,-1.5069619913286942,-1.0450395432014332,6.257788979060601,1.1399993896484304,1.0236481296119706,-0.614499664306642,-2.929771823533244,1.7007724949199599,-1.7721357439199394,0.5431364153066554,2.8701470933837854,32.311972092143534,-22.034311612344283,1.1576360796133005,3,1.0949993133544922,0.39999961853027344,-3.4150009155273438,-2.75,-0.09999847412109375,2,0.009397575654179313,2.629621780471609,41.209999084472656,1.7387380575984381,41.11999893188477,-1.0000096574968733,42.38999938964844,0.009397575654179313
4088,2008-03-06,40.43000030517578,41.5099983215332,40.290000915527344,41.310001373291016,13658400.0,-0.025783125176487176,-1.1034440801481156,-3.826099215497653,47.708342853509784,55.072192693590694,2.3659340088380034,1.6635244014607196,-0.4308196502105517,0.008607702722194688,6.7845576831675025,1.2199974060058594,0.9669901655654414,-1.7234992980957031,-3.8851590734311046,0.4381604772396983,-2.8043291857634074,-0.6426694104279989,3.698337971760253,5.363960034843817,-51.50629241996759,1.0808298876677016,3,1.9099998474121094,1.4699993133544922,-2.345001220703125,-1.6800003051757812,0.9300003051757812,3,0.04006922878200858,-1.7469930462039374,41.5,2.629621780471609,41.209999084472656,1.7387380575984381,41.11999893188477,0.04006922878200858
4089,2008-03-07,40.2400016784668,40.68999862670898,39.5,40.209999084472656,17413000.0,-0.004699446581123645,1.5591464890296514,-0.03409381542956474,38.41609025404242,52.98037376870628,2.290437969253503,1.8955794930512937,-0.2480428759614881,0.16996572380332964,7.172573994812725,1.1899986267089773,0.6986554928967408,-1.8784980773925781,-4.143102682229284,0.3861065274441273,-3.010800379810931,-0.7461957749742254,3.581269609556543,28.244350387366573,-23.320611756733655,1.1323023024183516,3,1.7049980163574219,1.6599979400634766,-2.125001907348633,-1.4900016784667969,0.9499969482421804,4,0.035536690627021805,-1.1034440801481156,40.43000030517578,-1.7469930462039374,41.5,2.629621780471609,41.209999084472656,0.035536690627021805
4090,2008-03-10,39.16999816894531,40.25,39.02000045776367,40.09000015258789,16535900.0,-0.026590543362081,-1.0163969795037757,-30.664081373172284,35.021554249004936,49.94829331582574,2.9582397636559037,2.897555637032866,0.8031235691388616,1.218707246736983,7.997564271860537,1.2299995422363281,0.6517285676416265,-2.8110015869140597,-5.43221847206307,-0.18978470176504914,-4.121610029488565,-1.5003931443395544,4.219145990275692,4.854294620536404,-43.95352116820253,1.3106084425745044,3,2.450002670288086,2.730001449584961,-0.25499916076660156,-0.25499916076660156,3.0900001525878906,0,0.07429164662092025,1.5591464890296514,40.2400016784668,-1.1034440801481156,40.43000030517578,-1.7469930462039374,41.5,0.07429164662092025
4091,2008-03-11,39.41999816894531,39.91999816894531,37.86000061035156,39.540000915527344,29063000.0,0.006382435835756706,3.68182724569328,0.1304374867833464,25.64738044516649,45.140070878109725,2.287205122138019,2.588076114212271,0.5561458505660681,0.9558683711729472,9.185649137381391,2.05999755859375,0.4372876575101259,-2.4390014648437486,-5.300087127185137,0.4220841974976395,-3.869544296014439,-1.008458633673058,3.44484874610081,36.70582490808824,-5.837771069812497,1.4305428311706936,3,1.4750022888183594,1.9350013732910156,-0.5049991607666016,-0.5049991607666016,2.6500015258789062,1,0.05301877853039505,-1.0163969795037757,39.16999816894531,1.5591464890296514,40.2400016784668,-1.1034440801481156,40.43000030517578,0.05301877853039505
4092,2008-03-12,39.75,40.75,39.560001373291016,40.52000045776367,23217300.0,0.008371431922456596,-1.069566948070257,6.4165236187933115,32.17627843064953,41.85311393328956,1.4794419003689114,2.281315727960582,0.2366094549407336,0.605714996403492,9.802227126801064,1.3300018310546875,0.1487459262994406,-2.049499702453616,-5.03772624259387,0.9387268376866373,-3.5436129725237393,-0.555386432383493,2.414168432388884,51.78083766623991,11.625538980576358,1.494113270070126,3,0.6300010681152344,1.6049995422363281,-0.7125005722045898,-0.8350009918212891,2.799999237060547,2,0.07119501461772804,3.68182724569328,39.41999816894531,-1.0163969795037757,39.16999816894531,1.5591464890296514,40.2400016784668,0.07119501461772804
4093,2008-03-13,40.25,40.52000045776367,38.97999954223633,39.5,17828200.0,0.012578616352201255,1.3875966241431723,-0.9740253949695568,26.801177607429665,39.01617047708257,0.5567099768762276,1.7314740428405884,-0.23980690934301663,0.08874534081532204,10.585591142375467,1.5400009155273438,-0.21707449240162902,-1.4614997863769545,-4.526304228214983,1.6033046554610735,-2.993902007295965,0.07090243454205591,1.3115849373036568,82.69895828383466,44.4368002953929,1.5324022209190122,3,-0.26000022888183594,1.1049995422363281,-0.4075002670288086,-1.335000991821289,2.3699989318847727,3,0.02857146648146358,-1.069566948070257,39.75,3.68182724569328,39.41999816894531,-1.0163969795037757,39.16999816894531,0.02857146648146358
4094,2008-03-14,39.22999954223633,40.5099983215332,38.72999954223633,40.36000061035156,27294200.0,-0.02534162627984282,1.4895148920277967,-1.5066680908203125,20.882000343371686,36.145297883134205,1.2084017742578652,2.764023108298261,0.8233593079214501,1.1027574550537835,11.094252379881423,1.779998779296875,-0.7315949848872663,-2.3995002746582017,-5.6417254572833,0.8427249079668968,-4.020612865970747,-0.778387683345656,1.8133635892940347,47.404817343280584,11.873770123231012,1.6211125913125486,3,0.7550010681152344,2.125,0.7674999237060547,-0.3150005340576172,2.3199996948242188,4,0.05429521011903149,1.3875966241431723,40.25,-1.069566948070257,39.75,3.68182724569328,39.41999816894531,0.05429521011903149
4095,2008-03-17,38.5,39.58000183105469,38.459999084472656,38.599998474121094,20573300.0,-0.01860819655249768,-11.44445386343407,0.0884941412381888,19.25840715556187,32.58602454692174,1.707201304674193,3.3756885393398477,1.6047284481214774,1.8135213828907624,11.361256283451125,1.1200027465820312,-1.1611640724082406,-2.9444997787475558,-6.460355956057107,0.5713563985619956,-4.702427867402328,-1.1865716900927836,2.097692378565334,22.14531227725595,-9.748126510000144,1.7579280886547752,3,1.4850006103515625,2.854999542236328,1.359999656677246,0.41499900817871094,3.3899993896484375,0,0.06987009420023327,1.4895148920277967,39.22999954223633,1.3875966241431723,40.25,-1.069566948070257,39.75,0.06987009420023327
4096,2008-03-18,40.13000106811523,40.18999862670898,38.86000061035156,39.25,17890800.0,0.042337690080914925,1.660006179833168,-8.800144960707948,31.402454507638808,30.812631760708353,-0.10293274114314244,1.6889393788862535,0.07414394252307233,0.16941630053519674,12.132490407746284,1.6899986267089773,-1.3955366029887273,-1.223498725891119,-4.778263291446969,2.3312658396647308,-3.0008810086690403,0.5538835568868024,0.37999725341797586,72.92582165880931,42.85320833280292,1.7773822827779246,3,-0.44500160217284446,1.2249984741211009,-0.2700014114379812,-1.2150020599365163,3.029998779296882,1,0.05307742827623141,-11.44445386343407,38.5,1.4895148920277967,39.22999954223633,1.3875966241431723,40.25,0.05307742827623141
4097,2008-03-19,37.849998474121094,39.709999084472656,37.849998474121094,39.5099983215332,27989800.0,-0.056815413239689194,-1.2409647967754316,-1.886361173364791,26.523618360303544,28.458773483685437,1.7934711945345896,3.7251858795357933,2.447816954134865,2.4211152444405286,13.344169955358101,2.2800025939941335,-1.5354786920774899,-3.227501296997069,-6.974988884173953,0.5199862901798156,-5.101245090585508,-1.3537575034086302,2.3400001525878835,0.0,-27.771986321674568,1.8737437935884411,3,1.4500007629394531,3.5,2.0100011825561523,1.0650005340576172,5.390003204345703,2,0.1114927712239786,1.660006179833168,40.13000106811523,-11.44445386343407,38.5,1.4895148920277967,39.22999954223633,0.1114927712239786
4098,2008-03-20,38.27000045776367,38.290000915527344,36.90999984741211,38.11000061035156,37463300.0,0.011096486144636097,12.799958038490148,-0.09638545910805016,31.50810177218878,27.691219207923922,1.1564664099843185,3.139288222470242,2.143126543141804,1.9811917357648952,14.849131579635221,1.3800010681152344,-1.7541157864991845,-2.59999942779541,-6.491313011241715,1.2913141556508947,-4.545656219518563,-0.6543426360722577,1.9199981689453054,37.77781074431133,7.7138918419181906,1.9456567917231522,3,0.5599994659423828,2.6099987030029297,1.5899991989135742,0.6449985504150391,5.020000457763672,3,0.11183691476618751,-1.2409647967754316,37.849998474121094,1.660006179833168,40.13000106811523,-11.44445386343407,38.5,0.11183691476618751
4099,2008-03-24,39.88999938964844,40.06999969482422,38.349998474121094,38.349998474121094,19831400.0,0.04233077900463211,-1.2337664911246415,9.625014901175405,44.64752591020624,28.760771614724064,-0.5793235357718629,1.3041998420605836,0.6016129544822917,0.34186697142050093,15.433671632822898,1.7999992370605469,-1.927542055601542,-0.8010004043579073,-4.514010250152815,2.912009441437,-2.6575053272553646,1.05550451853955,-2.979999542236328,90.85367839298858,56.29664285801781,1.8565049228974537,3,-1.0599994659423828,0.9899997711181641,-0.05749988555908203,-0.9750003814697266,3.8699989318847656,0,0.06843819463543976,12.799958038490148,38.27000045776367,-1.2409647967754316,37.849998474121094,1.660006179833168,40.13000106811523,0.06843819463543976
4100,2008-03-25,40.79999923706055,41.0,39.79999923706055,40.54999923706055,22108900.0,0.022812731545146514,2.6923013721140414,0.16233756582825945,48.33468908380707,31.28158368568413,-1.3787864496323365,0.17309918731927354,-0.22415668303027303,-0.5871534358349351,15.82719829367506,1.2000007629394531,-2.0161718502387345,0.2549995422363267,-3.175400486685838,3.6853995711584915,-1.4602004722247557,1.970199556697409,-3.8899993896484375,95.1100059785351,56.58007702174779,1.715200014461082,3,-1.8449993133544922,0.07999992370605469,-0.9799995422363281,-1.885000228881836,2.3899993896484304,1,0.01838235328491722,-1.2337664911246415,39.88999938964844,12.799958038490148,38.27000045776367,-1.2409647967754316,37.849998474121094,0.01838235328491722
4101,2008-03-26,40.4900016784668,40.63000106811523,39.93000030517578,40.27999877929688,14585800.0,-0.00759797951937613,1.8571361842259455,0.8400115966796591,45.90430714084393,32.80692020903906,-1.0069374320235056,0.2477069420238749,0.1475732813837638,-0.30056719400745635,16.15565784819074,0.8699989318847656,-2.0087784462798055,0.10250186920166016,-3.003491932071775,3.208495670475095,-1.4504950314350538,1.655498769838374,-3.4164018249511727,87.53060385069891,46.22246856578258,1.5529969006367166,3,-1.5350017547607422,0.3899974822998047,-0.6950016021728516,-1.575002670288086,3.8699989318847656,2,0.034576380665505946,2.6923013721140414,40.79999923706055,-1.2337664911246415,39.88999938964844,12.799958038490148,38.27000045776367,0.034576380665505946
4102,2008-03-27,39.72000122070313,40.47000122070313,39.68999862670898,40.29999923706055,12823400.0,-0.01901705176201962,-1.4374959022011788,-2.76185718697214,47.0490494337572,35.05668374529768,-0.27003709033427015,0.734834686709128,0.9274655433812953,0.4261379521119082,16.6337531830352,0.8000030517578196,-1.8866112538841122,-0.46399860382079083,-3.1340856832673865,2.206088475625805,-1.7990421435440922,0.8710449359025105,-2.4893453613281338,68.70418749283013,21.905472460158578,1.3350435397232991,3,-0.7650012969970774,1.1599979400634695,0.4049978256225515,-0.5400028228759908,4.610000610351555,3,0.08660620647000283,1.8571361842259455,40.4900016784668,2.6923013721140414,40.79999923706055,-1.2337664911246415,39.88999938964844,0.08660620647000283
4103,2008-03-28,40.13999938964844,41.34000015258789,39.86999893188477,40.09000015258789,15347400.0,0.010573971702860563,-4.999984429860559,-0.08620587596929921,49.5921605208895,38.246701542799656,-0.7903986309471094,0.06786305775174384,0.543398239568404,-0.012160129936738429,16.943754950271455,1.6199989318847585,-1.6919896749959378,0.11499958038329794,-2.110512995034661,2.3405121558012567,-0.997756707325685,1.2277558680922809,-2.758569764648442,59.86621774892161,10.27764756211343,1.112756287708981,3,-1.0149993896484375,0.7399997711181641,0.13500118255615234,-0.8099994659423828,3.7900009155273438,4,0.07722975425898504,-1.4374959022011788,39.72000122070313,1.8571361842259455,40.4900016784668,2.6923013721140414,40.79999923706055,0.07722975425898504
4104,2008-03-31,41.0,41.18999862670898,39.75,40.27999877929688,19161800.0,0.02142502798775192,1.618182953134666,14.400244144350205,57.59336667050777,42.50614148890476,-1.5342652184826235,-0.9503364020689844,-0.2896025583647486,-0.8864439213831616,17.888122030315046,1.4399986267089773,-1.5722350878430333,1.0445001602172823,-0.944263116026228,3.0332634364607927,0.05011852209553069,2.038881798339034,-3.381056143344729,79.39394920215112,23.149314859402914,0.9943816381217548,3,-1.875,-0.12000083923339844,-0.3600006103515625,-1.6200008392333984,3.549999237060547,0,0.05585368086652065,-4.999984429860559,40.13999938964844,-1.4374959022011788,39.72000122070313,1.8571361842259455,40.4900016784668,0.05585368086652065
4105,2008-04-01,42.22000122070313,42.36000061035156,40.84000015258789,41.25,27579300.0,0.029756127334222837,1.432000732421875,1.347221633535394,60.75269636308879,45.76727947284364,-2.4262360991229954,-2.196308712341043,-1.4388567130288763,-2.1059551516006607,17.89632454181096,1.5200004577636719,-1.4193315738342065,2.2095012664794993,0.033144575543985866,4.385857957415013,1.121322921011739,3.2976796119472596,-4.3777939862919055,94.75658106225696,34.55162621096504,1.0881783454677572,4,-2.585000991821296,-1.5700016021728587,-0.950002670288093,-2.210002899169929,1.3199996948242116,1,0.03647553425637784,1.618182953134666,41.0,-4.999984429860559,40.13999938964844,-1.4374959022011788,39.72000122070313,0.03647553425637784
4106,2008-04-02,41.95000076293945,42.459999084472656,41.43999862670898,42.36999893188477,20230500.0,-0.00639508408235856,2.4000101725519354,-0.43298725814063654,58.487655365726674,49.31883914011288,-2.090787645932977,-1.96897713222409,-1.0768989494470986,-1.8483664902457093,17.764171394503403,1.020000457763679,-1.1035792014846066,1.902500724792482,-0.38218491377845254,4.187186363363416,0.7601579055070147,3.044843544077949,-3.746370058453003,81.58851129053808,19.47864820789769,1.1423428192854683,4,-2.2650012969970703,-1.3000011444091797,-0.6800022125244141,-1.94000244140625,2.1499977111816406,2,0.029558947347266606,1.432000732421875,42.22000122070313,1.618182953134666,41.0,-4.999984429860559,40.13999938964844,0.029558947347266606
4107,2008-04-03,41.88999938964844,42.34000015258789,41.70000076293945,41.709999084472656,15363600.0,-0.0014303068462402369,-5.4000915541313805,-0.4285740236148883,56.54951609423885,52.101218509229554,-1.5616722853955665,-1.9797633950215214,-0.8779637421650506,-1.7953439365481643,18.272494376040672,0.6399993896484375,-0.6679035098256989,1.8229993820190415,-0.5198031665985141,4.165801930636597,0.6515981077102637,2.9944006563278194,-3.2607318471633704,78.96679382328514,18.657386056121638,1.171401274308777,4,-1.4850006103515625,-1.3249988555908203,-0.6200008392333984,-1.8800010681152344,1.8300018310546946,3,0.05896398321059637,2.4000101725519354,41.95000076293945,1.432000732421875,42.22000122070313,1.618182953134666,41.0,0.05896398321059637
4108,2008-04-04,42.04999923706055,42.65999984741211,41.72000122070313,42.09000015258789,15688900.0,0.003819523746559028,-1.685722070844721,-0.22222693171703473,62.09261925014724,54.039562213667445,-1.2617812644534254,-2.1209145509463383,-0.8846346769573188,-1.93863003505556,18.440792871265092,0.9399986267089773,-0.4190292221456673,1.9019992828369112,-0.6002411812075792,4.404239746881402,0.650879050814666,3.1531195148591564,-3.037658540376718,79.03777861383595,16.389807708338694,1.2511202320222452,4,-0.875,-1.6299991607666016,-0.7800006866455078,-2.0400009155273438,2.5800018310546804,4,0.05422122795152573,-5.4000915541313805,41.88999938964844,2.4000101725519354,41.95000076293945,1.432000732421875,42.22000122070313,0.05422122795152573
4109,2008-04-07,41.66999816894531,42.349998474121094,41.5099983215332,42.11000061035156,12146600.0,-0.009036886444942493,-1.2105205039401696,10.999809269502194,64.0141322495236,55.78172256541372,-0.6735671674045136,-1.7162835009067265,-0.4744183342091901,-1.5174497599859365,18.083777189517434,0.8400001525878906,0.13186075476210135,1.450498390197751,-1.142873916065625,4.043870696461127,0.15381223706606306,2.747184543329439,-2.2199383741740917,45.60429425992765,-21.251295050926963,1.2966861531316876,4,-0.4949989318847656,-1.7649974822998047,-0.2774991989135742,-1.6599998474121094,2.9000015258789062,0,0.054235714795753065,-1.685722070844721,42.04999923706055,-5.4000915541313805,41.88999938964844,2.4000101725519354,41.95000076293945,0.054235714795753065
4110,2008-04-08,42.08000183105469,42.27000045776367,41.27000045776367,41.29999923706055,14403100.0,0.009839301178921955,-1.3809519484471007,-1.7727233319461784,59.66302903364231,57.31046944239132,-0.9866666689823873,-1.9996205088631527,-0.8356019270703214,-1.870538652922427,17.366922211023414,1.0,0.6187322133998592,1.7150018692016573,-0.9558195225579098,4.385823260961224,0.3795911733218773,3.0504125650814373,-2.2447492299665583,58.2735056808826,-7.491441866262569,1.335410695879783,4,-0.9050025939941406,-2.295001983642578,0.4949979782104492,-2.0700035095214844,2.0499992370605398,1,0.0586976544326816,-1.2105205039401696,41.66999816894531,-1.685722070844721,42.04999923706055,-5.4000915541313805,41.88999938964844,0.0586976544326816
4111,2008-04-09,41.5099983215332,42.18999862670898,41.18000030517578,42.08000183105469,12227900.0,-0.013545710188178406,1.5569671596819101,-0.7307712998782235,71.83768525502681,60.06476231142128,-0.2869352236474114,-1.3333739871832364,-0.23851423536103056,-1.2762156579072368,15.981815031819934,1.009998321533196,0.8201058097046072,1.0404983520507827,-1.6381777007355822,3.7191744048371476,-0.2988396743423962,2.3798363784439616,-1.3357760508861958,22.297170163903157,-49.64734988602112,1.339338026393181,4,-0.30499839782714844,-1.7249984741210938,0.8025007247924805,-1.5,3.490001678466797,2,0.04890394305174128,-1.3809519484471007,42.08000183105469,-1.2105205039401696,41.66999816894531,-1.685722070844721,42.04999923706055,0.04890394305174128
4112,2008-04-10,42.58000183105469,42.7599983215332,41.5099983215332,41.61000061035156,16733400.0,0.02577700681251116,-1.1367415473900426,-1.7017460498049162,73.86487538036037,62.76173062914027,-1.0153597470801188,-2.2983264977651174,-1.2619940024483327,-2.3294818754368265,15.376957542140019,1.25,0.9422341337812057,1.9690017700195312,-0.8452025398245482,4.783206079863611,0.561899615097488,3.3761039249415745,-2.1074862511958656,88.60780275576008,11.83161227823787,1.40710215492204,4,-1.325002670288086,-2.7450027465820312,-0.3325023651123047,-2.5700035095214844,4.319999694824212,3,0.03569743019498506,1.5569671596819101,41.5099983215332,-1.3809519484471007,42.08000183105469,-1.2105205039401696,41.66999816894531,0.03569743019498506
4113,2008-04-11,41.400001525878906,42.36999893188477,41.38999938964844,42.04999923706055,15012200.0,-0.027712547074508986,-1.9253631068624704,-0.670099889885166,58.78929044062136,62.894611048041774,0.40472946671977184,-1.0832945922947488,-0.04757766951479425,-1.1517307140098438,14.399372815590425,1.19000244140625,1.1078568127611348,0.7315013885498018,-2.0985951359458284,3.561597913045432,-0.6835468736980133,2.146549650797617,-0.6072383621856687,13.924145373949449,-58.548543600834314,1.4150482622478142,4,0.3999977111816406,-1.56500244140625,0.8474979400634766,-1.3900032043457031,5.9499969482421875,4,0.056038637906184796,-1.1367415473900426,42.58000183105469,1.5569671596819101,41.5099983215332,-1.3809519484471007,42.08000183105469,0.056038637906184796
4114,2008-04-14,41.36000061035156,41.84000015258789,41.0,41.22999954223633,8259300.0,-0.0009662056534548435,-1.8474574079462063,-0.2000023475142758,53.62694594948499,62.102861002085795,0.5600633979127281,-0.9228525975795492,-0.041905087900502735,-1.1230162989705974,13.119261858263128,0.8400001525878906,1.328192961265593,0.5850004196166978,-2.1766510245251,3.3466518637584954,-0.7958253024542046,1.9658261416876002,1.3999977111816406,20.454599640637834,-47.12409428961952,1.3808257220708997,4,0.5199985504150391,-1.5250015258789062,0.7599992752075195,-1.3500022888183594,4.70000076293946,0,0.07906190545232361,-1.9253631068624704,41.400001525878906,-1.1367415473900426,42.58000183105469,1.5569671596819101,41.5099983215332,0.07906190545232361
4115,2008-04-15,41.18999862670898,42.0,40.650001525878906,41.43999862670898,10834500.0,-0.004110299350431723,-1.0300817438692316,-1.9230611226855248,54.617383707353945,61.67283081782215,0.6354152346893258,-0.5702254525450243,0.09817760706214784,-0.9716311300958651,11.533765916895817,1.3499984741210938,1.4936097357809075,0.28049850463866477,-2.2684623578699075,2.829459367147237,-0.9939819266156178,1.5549789358929473,1.5347997283935584,25.592318525897156,-37.832433974340866,1.2744804312542848,4,0.5150012969970774,-1.354999542236321,0.7325010299682688,-1.1800003051757741,4.990001678466804,1,0.08205878079159579,-1.8474574079462063,41.36000061035156,-1.9253631068624704,41.400001525878906,-1.1367415473900426,42.58000183105469,0.08205878079159579
4116,2008-04-16,42.2599983215332,42.45000076293945,41.56999969482422,41.59000015258789,16010200.0,0.025977172384036074,-1.478879444665327,-2.67999267578125,66.11669948041792,62.735851194064274,-0.43134776945709064,-1.5520433032718302,-0.978641411251111,-2.0476681167022264,10.529530924741604,1.2600021362304759,1.5127782802627365,1.2439983367919893,-1.3454982296027893,3.833494903186768,-0.05074994640539643,2.538746619989375,0.38180816040038934,76.30328154858866,12.986756651089365,1.2947482831973878,4,-0.5549983978271484,-2.424999237060547,-0.4999980926513672,-2.25,3.6100006103515696,2,0.04424994843478691,-1.0300817438692316,41.18999862670898,-1.8474574079462063,41.36000061035156,-1.9253631068624704,41.400001525878906,0.04424994843478691
4117,2008-04-17,42.06999969482422,42.22000122070313,41.43000030517578,41.90999984741211,13976900.0,-0.004495944965813514,2.434764941494447,0.23880639504429615,62.614353402752315,62.79382165546484,-0.2381779115941427,-1.0853280062481048,-0.7613817460535586,-1.8508217983688837,8.889091477016903,0.8299980163574219,1.375982188206514,0.8429996490478544,-1.311458081161426,2.997457379257135,-0.23422921605678937,1.9202285141524982,0.49213458886718797,78.88882060106938,14.510608494649986,1.0772288651046418,4,-0.36499977111816406,-2.2350006103515625,-0.9449996948242188,-2.0600013732910156,5.689998626708984,3,0.06964583614048014,-1.478879444665327,42.2599983215332,-1.0300817438692316,41.18999862670898,-1.8474574079462063,41.36000061035156,0.06964583614048014
4118,2008-04-18,42.54999923706055,43.0,42.20000076293945,42.59000015258789,29488700.0,0.011409544704498398,-1.162166341900962,-0.2500059604701619,60.660219300017644,62.42116466107529,-0.7149817099864606,-1.29461584188995,-1.1734859838867777,-2.322230651479053,6.937126801134287,0.9300003051757812,1.3034264290115658,1.108999252319336,-0.6162668200709476,2.8342653247096194,0.24636621612419418,1.9716322885144777,-1.8999977111816406,80.85101893065038,17.61326009059674,0.8626330361951432,4,-0.7249984741210938,-2.594999313354492,-1.6824989318847656,-2.5400009155273438,6.299999237060547,4,0.10223272307440023,2.434764941494447,42.06999969482422,-1.478879444665327,42.2599983215332,-1.0300817438692316,41.18999862670898,0.10223272307440023
4119,2008-04-21,42.61999893188477,42.70000076293945,42.15999984741211,42.27999877929688,16523700.0,0.0016451162415829224,1.159987182715037,-8.499809269502194,53.267947579199955,61.71060005502614,-0.7108005049457446,-1.2117302372878669,-1.2149639423955492,-2.3615897715825724,6.292281760173639,0.5400009155273438,1.2709387036931616,1.042498970031744,-0.5958808550860226,2.6808787951495106,0.22330905747286067,1.8616888825906273,-1.9229974365234455,83.82973128281078,23.563562823908725,0.819189912558884,4,-0.7949981689453196,-2.664999008178718,-1.9474992752075266,-2.6100006103515696,5.700000762939446,0,0.11098075224722082,-1.162166341900962,42.54999923706055,2.434764941494447,42.06999969482422,-1.478879444665327,42.2599983215332,0.11098075224722082
4120,2008-04-22,41.54999923706055,42.43999862670898,41.25,42.43999862670898,16060500.0,-0.025105577701545645,1.674156051228446,-2.6176440889048247,47.10982117263127,58.96305960142664,0.3085604829483586,-0.08712861272574912,-0.15988109269736128,-1.277079394334507,5.959593039197513,1.3699989318847727,1.1239892258146753,-0.06500072479248331,-1.6622677364976681,1.5322662869127015,-0.8636342306450757,0.7336327810601091,-0.8069377716064494,17.142813546316965,-38.756256417606586,0.7986335058525906,4,0.27500152587890625,-1.5949993133544922,-0.8799991607666016,-1.5400009155273438,7.670001983642585,1,0.1085439763909255,1.159987182715037,42.61999893188477,-1.162166341900962,42.54999923706055,2.434764941494447,42.06999969482422,0.1085439763909255
4121,2008-04-23,41.88999938964844,42.310001373291016,41.709999084472656,42.06999969482422,18246000.0,0.008182915976677752,-1.2222269317170347,0.2022476726044558,50.0,56.311406781386594,0.03143817673787197,-0.33399057239449803,-0.5092206154051979,-1.6271096349234782,5.60892540634356,0.7600021362304688,0.9861426874971286,0.20499954223632955,-1.3050020558693163,1.7150011403419754,-0.5500012568164934,0.9600003412891525,-1.1017991535034213,36.57139369419643,-15.731893903277552,0.7550007990528218,4,-0.06499862670898438,-1.9349994659423828,-1.2199993133544922,-1.8800010681152344,6.650001525878906,2,0.10241109997694253,1.674156051228446,41.54999923706055,1.159987182715037,42.61999893188477,-1.162166341900962,42.54999923706055,0.10241109997694253
4122,2008-04-24,43.15999984741211,43.91999816894531,41.84000015258789,41.86999893188477,20446800.0,0.03031750957908841,-2.081482025691309,-7.166659602424408,56.67869373215448,56.076896036001386,-1.2825067786711486,-1.4051013301130837,-1.7443365332313974,-2.8987392609689877,5.53866252304641,2.079998016357422,0.9211968395452672,1.3030000686645522,-0.03889362814337005,2.6448937654724745,0.6320532202605875,1.9739469170685169,-2.3275636159899946,71.53562386773422,21.679905696078528,0.6709468484039623,4,-0.875,-2.7450008392333984,-2.640000343322754,-3.1500015258789062,4.540000915527344,3,0.06278959902811843,-1.2222269317170347,41.88999938964844,1.674156051228446,41.54999923706055,1.159987182715037,42.61999893188477,0.06278959902811843
4123,2008-04-25,43.2400016784668,43.47999954223633,42.459999084472656,43.06999969482422,14281500.0,0.0018536105499891153,2.1384739983450025,0.13178438991501287,59.80025497945731,56.76281926155387,-1.200278660934437,-1.3080133973226395,-1.822299518175626,-2.9697026277621603,6.069373933875856,1.0200004577636719,0.7953108124025263,1.2280017852783232,0.01081546963433766,2.4451881009223086,0.6194086274563304,1.836594943100316,-2.284062969543754,74.53194918305415,23.14131982389295,0.6085931578219916,4,-0.9550018310546875,-2.825002670288086,-2.9150028228759766,-3.2300033569335938,3.75,4,0.10453275827038944,-2.081482025691309,43.15999984741211,-1.2222269317170347,41.88999938964844,1.674156051228446,41.54999923706055,0.10453275827038944
4124,2008-04-28,43.290000915527344,44.0099983215332,43.11000061035156,43.18000030517578,14297100.0,0.0011563190360708298,-6.199981689453125,0.6470548636822618,57.90848128357177,57.128496770022515,-1.059091521651034,-1.241296976867794,-1.8328856666561393,-2.9971878400829297,6.682307760528333,0.8999977111816406,0.5454519907186679,1.1635009765625028,-0.08332781114668819,2.410329764271694,0.5400865827079073,1.7869153704170984,-2.215499828203413,73.91312159907784,22.426783742807615,0.6234143938545946,4,-0.6600017547607422,-2.1100025177001953,-3.4350013732910156,-3.2800025939941406,5.159999847412109,0,0.12843606932333151,2.1384739983450025,43.2400016784668,-2.081482025691309,43.15999984741211,-1.2222269317170347,41.88999938964844,0.12843606932333151
4125,2008-04-29,43.7599983215332,43.900001525878906,43.18000030517578,43.22000122070313,11307500.0,0.01085695070607584,-1.322588584191129,4.9090373144679615,64.90065622871597,56.99338085316674,-1.2585463003573878,-1.6759320510744828,-2.3000724547449067,-3.432129377666172,7.142648580601035,0.720001220703125,0.5680316097786715,1.5564985275268555,0.11097843933604423,3.0020186157176667,0.8337384834314534,2.2792585716222575,-2.5093674001567194,89.13043117703351,32.54934360542796,0.7227600440954045,4,-1.1299991607666016,-1.9099998474121094,-3.904998779296875,-3.75,5.630001068115234,1,0.10420478857850313,-6.199981689453125,43.290000915527344,2.1384739983450025,43.2400016784668,-2.081482025691309,43.15999984741211,0.10420478857850313
4126,2008-04-30,43.18999862670898,44.0,43.099998474121094,43.650001525878906,15928400.0,-0.013025587675668193,-1.812490686820883,-0.8518617941889377,54.326218877071966,56.07247701698003,-0.6065366696350836,-1.0627599347254133,-1.7257681591301761,-2.846159234147102,7.591177832847137,0.9000015258789062,0.649459245027245,0.9244989395141516,-0.5803911945095592,2.4293890735378625,0.1720538725022962,1.676944006526007,-1.7738056613230881,62.211963744523736,9.282085155695519,0.7524450670118552,4,-0.5599994659423757,-1.3400001525878835,-3.272499084472649,-3.180000305175774,3.9500007629394602,2,0.13961571627059888,-1.322588584191129,43.7599983215332,-6.199981689453125,43.290000915527344,2.1384739983450025,43.2400016784668,0.13961571627059888
4127,2008-05-01,44.36000061035156,44.36000061035156,42.83000183105469,43.20000076293945,14911000.0,0.027089650864657644,1.6379292768188052,-2.5217229054541144,71.0227180364714,57.2238657654749,-1.5841292355072056,-2.1483760799334775,-2.923559054098135,-3.993863830055332,8.155972928001978,1.529998779296875,0.7784220997006486,1.9710008621215849,0.21192297325798393,3.730078750985186,1.0914619176897844,2.8505398065533853,-2.788179323596836,100.0,40.39555724583294,0.8795389444318017,5,-1.5550003051757812,-2.335000991821289,-4.442501068115234,-4.350002288818359,2.75,3,0.09422904074984073,-1.812490686820883,43.18999862670898,-1.322588584191129,43.7599983215332,-6.199981689453125,43.290000915527344,0.09422904074984073
4128,2008-05-02,44.33000183105469,44.900001525878906,44.0099983215332,44.66999816894531,15634700.0,-0.0006762574139792532,1.2249995231646609,-0.2931003298398156,71.12376768435342,59.20784577715862,-1.4249307353861553,-2.043582704828779,-2.8916446720765947,-3.9368852492302437,8.66945090686835,0.8900032043457031,0.7243889638303784,1.8270019531249986,-0.12456063204387391,3.778564538293871,0.8512206605405623,2.802783245709435,-2.5351261984122146,72.46377879912575,7.580508219375616,0.9757812925844375,5,-1.2550010681152344,-2.0050010681152344,-4.412502288818359,-4.320003509521484,3.089996337890625,4,0.07602072620542888,1.6379292768188052,44.36000061035156,-1.812490686820883,43.18999862670898,-1.322588584191129,43.7599983215332,0.07602072620542888
4129,2008-05-05,43.93000030517578,44.36999893188477,43.61999893188477,44.08000183105469,9921600.0,-0.009023268877888735,1.054806546685857,0.4411857104389193,68.87053933841781,61.6257033511349,-0.9158780368941706,-1.5447883480659996,-2.5281860161093803,-3.5191412360156136,9.218034671247901,0.75,0.718979703593071,1.3140003204345732,-0.6953405705882787,3.323341211457425,0.3093298749231508,2.3186707659459955,-1.824612083209665,53.14003073872453,-16.02287262928921,1.004670445511425,5,-0.625,-1.6049995422363281,-3.9275007247924805,-3.920001983642578,2.3800010681152415,0,0.06965630211776919,1.2249995231646609,44.33000183105469,1.6379292768188052,44.36000061035156,-1.812490686820883,43.18999862670898,0.06965630211776919
4130,2008-05-06,44.54999923706055,44.709999084472656,43.38000106811523,43.77000045776367,13544600.0,0.014113337755012889,1.4181815659700918,-5.199938965464625,66.81352229442072,63.493872494959426,-1.1908000633945193,-2.0767283242684016,-3.1863362912391793,-4.1113851135300195,10.076084121199798,1.329998016357429,0.7234204864330067,1.8104993820190458,-0.3574929516987382,3.97849171573683,0.7265032151601503,2.8944955488779414,-2.1651496847031524,83.09167437591913,14.219286997438587,1.083996166858892,5,-1.1799983978271484,-1.7749977111816406,-4.547499656677246,-4.540000915527344,4.430000305175781,1,0.08754212329221644,1.054806546685857,43.93000030517578,1.2249995231646609,44.33000183105469,1.6379292768188052,44.36000061035156,0.08754212329221644
4131,2008-05-07,43.540000915527344,44.68000030517578,43.47000122070313,44.5099983215332,14031000.0,-0.02267111871672045,-1.1801848243344173,-1.2435883641770022,59.63303898991976,63.82213307915557,0.0870153281793975,-0.9558568216357628,-2.2244330870241953,-3.0924757555669657,11.054943110190617,1.2099990844726491,0.7761912058727134,0.6990009307861342,-1.4160572869463408,2.8140591485186093,-0.35852817808009974,1.7565300396523682,-0.9036361658178009,34.29947773653891,-31.930065904752688,1.0575291088662366,5,0.1399993896484375,-0.7649993896484375,-3.397500991821289,-3.5300025939941406,6.450000762939453,2,0.13435917205125403,1.4181815659700918,44.54999923706055,1.054806546685857,43.93000030517578,1.2249995231646609,44.33000183105469,0.13435917205125403
4132,2008-05-08,44.099998474121094,44.61000061035156,43.560001373291016,43.86000061035156,12364000.0,0.012861679991238661,-1.5000090826521344,-0.24742113977166813,60.051881893733615,63.850091625186266,-0.36388775816176633,-1.4715905651529653,-2.831845896866895,-3.62185326815996,11.655178482473946,1.0699996948242188,0.9866376535246459,1.1829986572265625,-1.0006933480552291,3.366690662508354,0.09115265458567023,2.2748446598674548,-1.2372700467946132,47.368236129689876,-16.30904975800062,1.0918460026408945,5,-0.23499679565429688,-1.3249969482421875,-3.9324989318847656,-4.090000152587891,5.44000244140625,3,0.06893426350822418,-1.1801848243344173,43.540000915527344,1.4181815659700918,44.54999923706055,1.054806546685857,43.93000030517578,0.06893426350822418
4133,2008-05-09,43.72000122070313,44.27000045776367,43.400001525878906,43.400001525878906,8393500.0,-0.008616718062721795,-4.4374985098824595,1.333343929808975,56.85787576347522,63.733357678508874,0.10209406577390467,-0.9579896753352273,-2.489505233479676,-3.2054705493998057,12.320016221708183,0.8699989318847656,1.1583608786442952,0.6870014190673928,-1.401807543326946,2.7758103814617314,-0.35740306212977657,1.731405900264562,-0.6535454835214054,25.56395937484856,-34.095058207890816,1.0444044811971684,5,0.14500045776366477,-0.9449996948242259,-3.235001564025886,-3.710002899169929,4.909999847412095,4,0.07753886768061502,-1.5000090826521344,44.099998474121094,-1.1801848243344173,43.540000915527344,1.4181815659700918,44.54999923706055,0.07753886768061502
4134,2008-05-12,44.63000106811523,44.650001525878906,43.47000122070313,43.709999084472656,13162700.0,0.02081426857282831,1.4583265450470528,2.8750089407051567,69.59290446261735,64.25471859338681,-0.6680947143778866,-1.6974790214687587,-3.397382514041418,-4.069272441542715,13.47712708613347,1.1800003051757741,1.2014950355576133,1.4335012435913015,-0.6154612814550333,3.4824637686376363,0.4090199810681341,2.457982506114469,-1.3801907520637826,93.98510258109062,27.75225616855488,1.0244812625231676,5,-0.7649993896484304,-1.854999542236321,-3.832501411437981,-4.620002746582024,4.4699974060058665,0,0.06251393757692125,-4.4374985098824595,43.72000122070313,-1.5000090826521344,44.099998474121094,-1.1801848243344173,43.540000915527344,0.06251393757692125
4135,2008-05-13,44.56999969482422,44.77999877929688,43.88999938964844,44.63000106811523,13056700.0,-0.0013444179219138652,3.944485064267469,-0.06521874339166597,67.67811579980375,65.73826269591255,-0.5376512948083985,-1.4453783018566497,-3.294969857816426,-3.9565661843317486,15.009964223297143,0.8899993896484446,1.2158960678676465,1.2044998168945327,-0.700115616802691,3.1091152505917563,0.2521921000459244,2.156807533743141,-1.1699981689453125,84.78264475146325,14.186541207745094,0.9523077168486107,5,-0.7049980163574219,-1.7949981689453125,-4.029999732971191,-4.315000534057617,5.790000915527344,1,0.03903975073773358,1.4583265450470528,44.63000106811523,-4.4374985098824595,43.72000122070313,-1.5000090826521344,44.099998474121094,0.03903975073773358
4136,2008-05-14,44.13000106811523,45.0,44.040000915527344,44.790000915527344,15918300.0,-0.009872080541209582,-1.2857116906826036,10.999745692671013,57.185202348725845,64.20076095282971,0.055550853086757,-0.9044734279762778,-2.8196997596963413,-3.4588605894408815,16.334993498546808,0.9599990844726562,1.2445814811714015,0.6710010528564396,-1.188166425163729,2.530168530876608,-0.25858268615364466,1.600584791866524,-0.6599998474120952,45.62501490117496,-23.825625008432006,0.929583739010086,5,0.05999946594238992,-1.3050003051757741,-3.650001525878899,-3.2500019073486257,4.399997711181655,2,0.10990252337939133,3.944485064267469,44.56999969482422,1.4583265450470528,44.63000106811523,-4.4374985098824595,43.72000122070313,0.10990252337939133
4137,2008-05-15,45.0,45.040000915527344,44.0099983215332,44.04999923706055,15732400.0,0.019714455264615127,1.0,-1.4393954281420531,61.671092699802635,63.15046373232407,-0.7980393950405684,-1.627133175942717,-3.652939561870916,-4.278920106621747,17.87110687842431,1.0300025939941406,1.1989838403822262,1.3944999694824247,-0.4655796327867989,3.2545795717516484,0.4644601683478129,2.3245397706170365,-1.3463989257812443,97.56091887717601,27.56527238967037,0.9300398011346109,5,-0.7899990081787109,-2.154998779296875,-4.505000114440918,-4.120000839233398,2.8100013732910227,3,0.11088892618815094,-1.2857116906826036,44.13000106811523,3.944485064267469,44.56999969482422,1.4583265450470528,44.63000106811523,0.11088892618815094
4138,2008-05-16,46.9000015258789,46.95000076293945,44.95000076293945,45.31000137329102,31348300.0,0.04222225613064223,1.3668658286364366,1.6736830270200664,69.2225973276783,63.189581286686355,-2.5648724432721224,-3.356630152568677,-5.458851314945228,-6.130839214175452,19.293117189487685,2.0,1.354364446302533,3.0770013809204,0.7724046570017649,5.381598104839036,1.9247030189610825,4.229299742879718,-3.0523044738769443,98.56324012535865,27.862560058863764,1.152298361959317,5,-1.7350006103515554,-3.1000003814697195,-6.35500240325927,-6.020002365112298,-0.6300010681152273,4,0.05628996383276719,1.0,45.0,-1.2857116906826036,44.13000106811523,3.944485064267469,44.56999969482422,0.05628996383276719
4139,2008-05-19,47.349998474121094,48.36000061035156,46.540000915527344,46.61999893188477,29011100.0,0.009594817347583495,-3.089907289536962,0.4591191648932721,69.15690226752818,63.449956839253844,-2.7700225760055375,-3.619681209089663,-5.801464398500286,-6.535237430182455,21.060972917522943,1.8199996948242188,1.2999386811444609,3.2904983520507827,0.5720661685926771,6.008930535508888,1.93128226032173,4.6497144437798354,-3.3400001525878906,77.40488008028782,8.662194892951575,1.3592160917290526,5,-1.4699974060058594,-2.8449974060058594,-6.532499313354492,-6.469999313354492,-0.18999862670898438,0,0.027032790607030677,1.3668658286364366,46.9000015258789,1.0,45.0,-1.2857116906826036,44.13000106811523,0.027032790607030677
4140,2008-05-20,46.06000137329102,47.0099983215332,45.66999816894531,46.93000030517578,20302900.0,-0.027243867843736336,1.6019547641357446,-1.191780106080006,64.22203150814934,63.959844896834916,-1.389418542467972,-2.081185459123965,-4.382364600617613,-5.2062008841110625,23.367862490588,1.6800003051757812,1.2195634115913734,1.7750011444091882,-0.8119826265048076,4.361984915323184,0.4815092589521939,3.0684930298661826,-1.2670026397705172,47.126482140649294,-21.51522731473981,1.2934918854569963,5,-0.18000030517578836,-1.5550003051757884,-5.202502250671394,-5.180002212524421,-0.9500007629394602,1,0.06600080352131488,-3.089907289536962,47.349998474121094,1.3668658286364366,46.9000015258789,1.0,45.0,0.06600080352131488
4141,2008-05-21,46.18000030517578,47.349998474121094,45.9900016784668,46.27000045776367,21791300.0,0.002605274170798033,-4.787252347675051,0.10344857825619974,60.06638596526766,63.9614564603387,-1.224299789126711,-1.964004851297446,-4.377264099709912,-5.276485981791495,25.859029368946977,1.3599967956542969,1.1910179490809583,1.6805000305175781,-0.7786009936516152,4.139601054686771,0.45094951843298503,2.910050542602171,-0.7449412338256849,49.885076824454735,-14.179059313443865,1.2295505120845958,5,-0.2999992370605469,-1.375,-5.410000801086426,-5.30000114440918,-0.5299987792968821,2,0.09051538063128373,1.6019547641357446,46.06000137329102,-3.089907289536962,47.349998474121094,1.3668658286364366,46.9000015258789,0.09051538063128373
4142,2008-05-22,45.86999893188477,46.45000076293945,45.75,46.38000106811523,16485600.0,-0.00671289240455597,1.153843445191732,5.666680795150946,58.26179743686409,64.11744775738191,-0.711658509511139,-1.5184173998363093,-3.9538248303556927,-4.916312316389998,27.116598535820124,0.7000007629394531,1.1413529988600857,1.2349987030029368,-1.2119497810248205,3.681947187030694,0.011524460989058127,2.4584729450168155,2.4900016784667898,26.979419651397272,-34.53417750545336,1.223474242013877,5,0.04500198364257102,-1.0649986267089915,-5.099999427795417,-4.989999771118171,-1.5,3,0.05798996968284453,-4.787252347675051,46.18000030517578,1.6019547641357446,46.06000137329102,-3.089907289536962,47.349998474121094,0.05798996968284453
4143,2008-05-23,47.7599983215332,48.099998474121094,45.75,45.77999877929688,28220100.0,0.04120338856896444,-1.3039233469154201,-3.8823357817105673,67.7150922109852,63.908801951645,-2.199632882131688,-3.2173845012235205,-5.722204482775396,-6.741127008450206,28.713364250057506,2.3499984741210938,1.275838387392966,2.898998260498047,0.17526364024999452,5.622732880746099,1.5371309503740207,4.260865570622073,0.5478022766113284,77.695102443673,14.497618611334545,1.361867310124027,5,-1.6349983215332031,-2.954998016357422,-6.989998817443848,-6.879999160766602,-1.9399986267089844,4,0.0010469651071003394,1.153843445191732,45.86999893188477,-4.787252347675051,46.18000030517578,1.6019547641357446,46.06000137329102,0.0010469651071003394
4144,2008-05-27,48.849998474121094,48.959999084472656,47.4000015258789,48.02999877929688,23223200.0,0.02282244955809487,1.9999926640501915,0.41414135575913247,69.06030170636882,64.06237816348556,-2.936923857288896,-4.078598065532084,-6.642528771330291,-7.743613949657828,30.138130197295038,1.559997558593757,1.4118772697090236,3.71099853515625,0.5608152416037768,6.861181828708723,2.1359068883800134,5.286090181932487,-3.0999984741210938,96.65651733309835,34.48940340092331,1.5750916467762368,5,-2.364999771118164,-3.7449989318847656,-7.95999813079834,-7.969999313354492,-3.799999237060547,1,-0.05281470003984157,-1.3039233469154201,47.7599983215332,1.153843445191732,45.86999893188477,-4.787252347675051,46.18000030517578,-0.05281470003984157
4145,2008-05-28,48.31999969482422,48.93999862670898,48.0099983215332,48.91999816894531,16655700.0,-0.010849514756436474,1.9062537252938936,-0.7317057285609345,72.12964899094088,65.7228722348428,-2.0328200011173507,-3.361821642975727,-5.9219807437238146,-7.120471555855929,31.639892266723773,0.9300003051757741,1.6167107100553082,2.9529996871948256,-0.428522660064516,6.334522034454167,1.2622385135651513,4.6437608608245,-2.5699996948242188,80.06231862357127,13.776520633071755,1.6907611736296726,5,-1.835000991821289,-3.2150001525878906,-7.429999351501465,-7.440000534057617,-3.270000457763672,2,-0.024006619510313465,1.9999926640501915,48.849998474121094,-1.3039233469154201,47.7599983215332,1.153843445191732,45.86999893188477,-0.024006619510313465
4146,2008-05-29,49.22000122070313,49.29999923706055,48.2599983215332,48.36999893188477,21431200.0,0.018625859510825293,1.0594111759485116,-1.4166740841524357,72.9802806715243,66.9794486761452,-2.3857639087136207,-3.9915569293643998,-6.669594058036303,-7.907258926648133,33.19746603590231,1.0400009155273438,1.676547018028188,3.5515010833740277,-0.07886877889263388,7.181870945640689,1.736316152240697,5.3666860145073585,-3.4058012390136767,97.74653426619734,27.86703142796118,1.8151849311333315,5,-2.095001220703132,-3.7150020599365305,-8.330000877380378,-8.34000205993653,-3.8600006103515696,3,-0.0835026515322963,1.9062537252938936,48.31999969482422,1.9999926640501915,48.849998474121094,-1.3039233469154201,47.7599983215332,-0.0835026515322963
4147,2008-05-30,48.540000915527344,49.5,48.5,49.45000076293945,20200200.0,-0.01381552800307051,-1.0201985951148838,-1.0705851729848355,71.06644178615946,67.18432028264309,-1.2860485443078957,-3.1435146766064435,-5.768462745712007,-7.1075883479381545,34.602061361304095,1.0,1.7699680222814962,2.6625007629394517,-1.1284234662547519,6.453424992133655,0.7670386483423499,4.5579628775365535,-2.5863689636230447,74.4000244140625,-1.0402724099452314,1.8954621145971016,5,-0.9550018310546875,-2.8700008392333984,-7.65000057220459,-7.660001754760742,-0.9900016784667969,4,-0.05953851123072329,1.0594111759485116,49.22000122070313,1.9062537252938936,48.31999969482422,1.9999926640501915,48.849998474121094,-0.05953851123072329
4148,2008-06-02,47.70000076293945,48.68999862670898,46.97999954223633,48.61000061035156,18561100.0,-0.017305318021104243,2.1962722777395807,1.0,63.50044420944143,66.55582494285568,-0.3583152539332417,-2.1482389650771623,-4.726073209610959,-6.144242691678166,35.08808981165055,1.7099990844726491,2.0078339265481304,1.6540006637573228,-2.146876484567464,5.45487781208211,-0.24643791040507068,3.5544392379197163,-1.5335867281494089,28.571471821956607,-42.68383127802616,1.9004385741623933,6,-0.11500167846679688,-1.720001220703125,-6.350001335144043,-6.820001602172852,-1.1199989318847656,0,-0.06981135802500715,-1.0201985951148838,48.540000915527344,1.0594111759485116,49.22000122070313,1.9062537252938936,48.31999969482422,-0.06981135802500715
4149,2008-06-03,46.9900016784668,48.54999923706055,46.599998474121094,48.54999923706055,22860800.0,-0.01488467658525261,1.500004890645174,1.7142833188710171,60.06656999799109,66.09410699728255,0.3299453397922676,-1.2619382414811326,-3.869987560107404,-5.342515341176458,35.92634036843838,1.9500007629394531,2.1395977139855447,0.79100151062012,-2.8958791318843637,4.477882153124604,-1.0524388106321254,2.6344418318723655,-0.6235724857641571,13.448379280680015,-53.77854619215192,1.8434403212522426,6,0.6349983215332031,-0.8250007629394531,-5.640002250671387,-6.110002517700195,1.1799964904785156,1,-0.02489895598745495,2.1962722777395807,47.70000076293945,-1.0201985951148838,48.540000915527344,1.0594111759485116,49.22000122070313,-0.02489895598745495
4150,2008-06-04,48.45000076293945,48.56000137329102,46.599998474121094,46.65999984741211,25562200.0,0.031070419925983916,-1.052355121670642,-1.1474382800579053,66.5644245362391,66.81611128294603,-0.8441512319336013,-2.545275707932177,-5.193259277401758,-6.704558534621434,36.567322142794666,1.960002899169929,2.0609483723731756,2.0560005187988253,-1.6759235272673791,5.78792456486503,0.19003849576572662,3.921962541831924,-1.8955573217989752,63.79314880731579,-5.911550691406376,1.8659620230331009,6,-0.8250007629394531,-2.2849998474121094,-6.545001983642578,-7.570001602172852,-0.11999893188476562,2,-0.07017546898533067,1.500004890645174,46.9900016784668,2.1962722777395807,47.70000076293945,-1.0201985951148838,48.540000915527344,-0.07017546898533067
4151,2008-06-05,49.38999938964844,49.38999938964844,47.93000030517578,48.25,23046500.0,0.01940141613842883,1.5614032739489498,0.6368708416624399,66.74295095361666,67.75846167369632,-1.431459890908556,-3.187985467075734,-5.9727949718055555,-7.550359722029569,37.40308822064158,1.4599990844726562,1.974683382594904,2.7034992218017564,-1.0035082466055414,6.410506690209054,0.8499954875981075,4.557002956005405,-2.7900009155273438,96.20687750092736,28.78546748408857,1.853503734203649,6,-1.7649993896484375,-3.2249984741210938,-7.15000057220459,-8.510000228881836,-1.5499992370605469,3,-0.08787204304961993,-1.052355121670642,48.45000076293945,1.500004890645174,46.9900016784668,2.1962722777395807,47.70000076293945,-0.08787204304961993
4152,2008-06-06,47.13999938964844,49.11000061035156,46.86999893188477,49.02999877929688,25267200.0,-0.04555578108534197,1.1853642379176552,-1.6578950890765813,50.891523091119765,65.88917621593349,1.137226295735907,-0.7363097951508877,-3.5603456240192486,-5.2401645886509485,37.91401165146756,2.5200004577636648,1.9813475597242132,0.3014991760253878,-3.2027129064664734,3.805711258517249,-1.4506068652205428,2.0536052172713184,-0.5400009155273438,19.35486517305594,-42.30445900379881,1.7521060412459302,6,0.9099998474121094,-0.9749984741210938,-4.90000057220459,-6.260000228881836,-0.23999786376953836,4,-0.03775983882782463,1.5614032739489498,49.38999938964844,-1.052355121670642,48.45000076293945,1.500004890645174,46.9900016784668,-0.03775983882782463
4153,2008-06-09,47.11000061035156,47.47999954223633,46.29999923706055,47.4000015258789,18893500.0,-0.0006363763191618022,4.244481367196772,0.15343968739655475,49.07976231849462,63.66911628394748,1.190522803609781,-0.46306025734176615,-3.3784365995624626,-5.139155333497115,38.48712688402563,1.1800003051757812,2.0545408865929033,0.10200042724609659,-3.0802433266625115,3.2842441811547047,-1.4891214497082075,1.6931223042004007,2.3899993896484375,26.213635381624023,-32.07203238611527,1.5911218769543025,6,0.7899990081787109,-0.6700000762939453,-4.695000648498535,-6.230001449584961,-0.13000106811523438,0,0.009339813649085427,1.1853642379176552,47.13999938964844,1.5614032739489498,49.38999938964844,-1.052355121670642,48.45000076293945,0.009339813649085427
4154,2008-06-10,47.41999816894531,48.099998474121094,46.45000076293945,46.59000015258789,19610400.0,0.006580291967256624,-1.972977431361026,-2.8620530898951007,55.63846393511846,61.836762388856094,0.7334811706387256,-0.5832233069375476,-3.5575142859263025,-5.38535885364395,38.91477986615514,1.6499977111816406,2.191611253664611,0.27249813079833984,-2.709107444353492,3.254103705950172,-1.2183046567775762,1.7633009183742558,2.016001815795896,36.24591833585383,-22.482561881819507,1.490802787575917,6,0.48000144958496094,-0.9799976348876953,-4.719997406005859,-6.514997482299805,-1.8599967956542898,1,-0.0177139681637678,4.244481367196772,47.11000061035156,1.1853642379176552,47.13999938964844,1.5614032739489498,49.38999938964844,-0.0177139681637678
4155,2008-06-11,46.31000137329102,47.4000015258789,46.29999923706055,47.27999877929688,18079500.0,-0.02340777812136674,-1.22222307849396,-1.168674366551919,50.498088703899526,59.338741059120004,1.7079890107630433,0.6996871624780283,-2.3661268967232587,-4.203004549776928,39.21254760349324,1.1199989318847656,2.0240673829284006,-0.9244987487792926,-3.6826019024241177,1.8336044048655324,-2.303550325601705,0.4545528280431199,3.0632785964965734,0.3236937131572313,-57.064566578678274,1.3790515768224134,6,1.5899982452392507,0.12999916076659446,-3.4950008392334055,-5.405000686645515,-1.1200027465820455,2,0.04016404103859572,-1.972977431361026,47.41999816894531,4.244481367196772,47.11000061035156,1.1853642379176552,47.13999938964844,0.04016404103859572
4156,2008-06-12,48.97999954223633,49.36000061035156,47.22000122070313,47.79999923706055,42783200.0,0.057654892890700804,1.206182161396878,-1.2164984131603476,60.09085967151494,58.11923193527061,-1.117109611541153,-1.6741666039874303,-4.913326508942163,-6.773047991811808,39.725656128589875,3.0499992370605398,1.799896928487236,1.5029994964599638,-0.940751346599626,3.9467503395195536,0.2811240749301689,2.7248749179897587,-2.6800003051757812,87.58167001387503,25.258532800704295,1.2218754215297936,6,-1.135000228881836,-2.529998779296875,-5.907498359680176,-8.07499885559082,-3.700000762939446,3,-0.013270676138351867,-1.22222307849396,46.31000137329102,-1.972977431361026,47.41999816894531,4.244481367196772,47.11000061035156,-0.013270676138351867
4157,2008-06-13,49.9900016784668,50.0,48.75,49.38000106811523,25822200.0,0.020620705301549247,2.9682712685437482,0.516949536094145,57.67379461531393,57.471826424811994,-2.1230614665320715,-2.4149797354801024,-5.784327615617357,-7.6535342059033695,40.33686836821075,1.25,1.601521482037704,2.2635015487670884,-0.1339204662361908,4.660923563770368,1.0647905412654453,3.4622125562687316,-3.69000244140625,99.72977514941753,37.7255352950852,1.1987110075016407,6,-1.8400020599365234,-3.2900009155273438,-6.762500762939453,-9.085000991821289,-5.890003204345703,4,-0.043008630799966974,1.206182161396878,48.97999954223633,-1.22222307849396,46.31000137329102,-1.972977431361026,47.41999816894531,-0.043008630799966974
4158,2008-06-16,49.540000915527344,50.18000030517578,49.18999862670898,49.38999938964844,21733000.0,-0.009001815319668038,-2.599986128450481,0.24590389473947233,52.48381155768819,56.62929770922278,-1.547326547668277,-1.852009418784064,-5.2028470336452415,-7.070529249652047,39.733022788045226,0.990001678466804,1.2929070908358469,1.6815008163452134,-0.8130599541826413,4.176061586873068,0.43422043108128605,2.928781201609141,-3.0920016479492176,83.50517491070366,24.814964881059062,1.247280385263927,6,-1.3000011444091797,-2.75,-6.219999313354492,-8.635000228881836,-4.720001220703125,0,-0.05329025718328129,2.9682712685437482,49.9900016784668,1.206182161396878,48.97999954223633,-1.22222307849396,46.31000137329102,-0.05329025718328129
4159,2008-06-17,48.63000106811523,49.81000137329102,48.43999862670898,49.77999877929688,17363500.0,-0.018368991332151863,1.2644619240530242,-7.666573419459939,51.08620017199559,54.90949500208462,-0.42491229821906273,-0.8866575675508912,-4.1569803714342015,-6.09182233148703,38.19198601350478,1.3700027465820455,1.0168747831793965,0.7075008392333899,-1.7977852917162807,3.2127869701830605,-0.5451422262414454,1.9601439047082252,-1.958081738281244,60.05157705243911,3.8968825344303397,1.252643065474836,6,-0.3900012969970632,-1.8050003051757741,-5.309999465942376,-7.7250003814697195,3.799999237060554,1,-0.03392970367341286,-2.599986128450481,49.540000915527344,2.9682712685437482,49.9900016784668,1.206182161396878,48.97999954223633,-0.03392970367341286
4160,2008-06-18,49.099998474121094,49.52999877929688,48.04999923706055,48.349998474121094,24226000.0,0.009664762403511995,-1.1925943926712623,-0.6521752110526846,49.56646371211137,53.00099641969514,-0.8862051840204828,-1.1776050386744075,-4.496065938032544,-6.483135598460315,37.56182252256941,1.4799995422363352,0.9172135987393801,1.025498390197754,-1.3704938491347676,3.4214906295302754,-0.17249772946850328,2.223494509864011,-2.2175942857666016,63.51344036827297,12.098521537660474,1.1979961196662592,6,-0.8599987030029297,-2.0649986267089844,-5.779996871948242,-8.194997787475586,5.350002288818359,2,-0.07209770286848138,1.2644619240530242,48.63000106811523,-2.599986128450481,49.540000915527344,2.9682712685437482,49.9900016784668,-0.07209770286848138
4161,2008-06-19,50.36000061035156,50.81999969482422,48.790000915527344,48.86999893188477,25733000.0,0.02566195876552979,-1.4606079942293955,1.9866689046223864,56.31068269369654,53.603125264425906,-2.228492530543562,-2.2223359131210003,-5.589440053242882,-7.664311502145246,36.95578056671673,2.029998779296875,0.9492204008778558,2.076500511169435,-0.3526844276867749,4.505685450025645,0.8619080417413301,3.29109298059754,-3.2797406549877905,83.39353760092764,33.444972061771125,1.2145924694281065,6,-1.8000011444091797,-2.9450016021728516,-7.039999008178711,-9.454999923706055,3.05999755859375,3,-0.10266088008306906,-1.1925943926712623,49.099998474121094,1.2644619240530242,48.63000106811523,-2.599986128450481,49.540000915527344,-0.10266088008306906
4162,2008-06-20,48.52999877929688,49.86000061035156,47.88999938964844,49.849998474121094,37479400.0,-0.03633839969967201,1.9402916242021897,-0.8859048374915188,52.69305138060674,54.004601826882805,-0.2018061577643664,-0.19271650695520037,-3.645134162214127,-5.762131108509614,36.34614805253553,2.470001220703125,0.7128203358446115,0.11349868774414773,-2.0342764756518505,2.261273851140146,-0.960388893953855,1.1873862694421504,-1.1505596447762727,21.842980306790402,-29.536929212767596,1.0738875816980005,6,0.030000686645500707,-1.1149997711181712,-5.022498130798347,-7.574998855590827,6.38999938964843,4,-0.06696888691014069,-1.4606079942293955,50.36000061035156,-1.1925943926712623,49.099998474121094,1.2644619240530242,48.63000106811523,-0.06696888691014069
4163,2008-06-23,47.81000137329102,49.0,47.72999954223633,48.86999893188477,15831500.0,-0.014836130725661922,-1.081965880381195,0.8030286391353394,52.658885207228266,53.6735375237839,0.7017221399982176,0.5599268156629051,-2.7788016701592326,-4.973089768407583,34.88037389384148,1.2700004577636719,0.36816127912292274,-0.6089988708496037,-2.753670472766828,1.5356727310676206,-1.6813346718082158,0.46333693010900845,-0.15531739394612742,2.5890558933368553,-51.375233383395376,1.0723358009586135,6,0.7499980926513601,0.07499885559081321,-4.282500267028816,-6.835000991821296,7.829998016357415,0,-0.07759888710738494,1.9402916242021897,48.52999877929688,-1.4606079942293955,50.36000061035156,-1.1925943926712623,49.099998474121094,-0.07759888710738494
4164,2008-06-24,46.27000045776367,47.75,45.790000915527344,47.52000045776367,30509900.0,-0.03221085277750424,1.2923978173673667,1.1792479990787126,42.96773748963263,52.836831833309795,2.303699496725507,1.9992319879902993,-1.1060539549381616,-3.4064686898450205,32.50513412627369,2.020000457763679,0.4025863176208446,-2.0199998855590806,-4.357240654172017,0.3172408830538558,-3.1886202698655524,-0.8513795012526089,4.549999237060547,9.542736753972443,-41.39461818771259,1.1686203843064684,6,2.0349998474121094,1.9749984741210938,-1.7874994277954102,-4.340000152587891,9.069999694824219,1,-0.031337816049149314,-1.081965880381195,47.81000137329102,1.9402916242021897,48.52999877929688,-1.4606079942293955,50.36000061035156,-0.031337816049149314
4165,2008-06-25,47.15999984741211,47.77999877929688,46.5099983215332,46.77999877929688,24585700.0,0.019234912056265152,-1.7608646075638803,-0.30400085449218184,42.783169795090174,50.91375518037372,1.728748551817695,1.0728795585941668,-1.8447472122470714,-4.260889628972265,30.00801308439027,1.5099983215332102,0.4972568512117448,-1.072000503540039,-3.463059270436922,1.319058263356844,-2.267529886988477,0.12352887990839889,3.559399871826173,27.236565891896152,-17.231990893144836,1.1955293834484402,6,1.1450004577636719,1.0849990844726562,-1.967498779296875,-4.524999618530273,8.310001373291023,2,0.11174725349480386,1.2923978173673667,46.27000045776367,-1.081965880381195,47.81000137329102,1.9402916242021897,48.52999877929688,0.11174725349480386
4166,2008-06-26,45.11000061035156,46.849998474121094,45.09000015258789,46.66999816894531,23792400.0,-0.04346902552360887,-1.2,-4.105245193996965,43.34426296760083,49.32158499729448,3.5448353571312836,2.9504514860423825,0.3013620258528391,-2.181282848891179,27.34195505437345,2.0699996948242188,0.4230038093667261,-2.9164997100830092,-5.634186460085516,-0.19881296008050242,-4.275343085084259,-1.5576563350817594,5.510811132812499,0.4192967682239747,-45.275116871700185,1.3588433750012523,6,2.844999313354492,2.844999313354492,0.08250045776367188,-2.4750003814697266,7.75999832153321,3,0.20704943529627462,-1.7608646075638803,47.15999984741211,1.2923978173673667,46.27000045776367,-1.081965880381195,47.81000137329102,0.20704943529627462
4167,2008-06-27,45.6500015258789,46.08000183105469,44.810001373291016,45.11000061035156,26744900.0,0.011970758328994968,-1.2280721714339253,-0.3461549747642663,45.36802159467953,48.53094166807129,2.5976326480977363,2.3008011139970748,-0.12814729005931724,-2.6701927265920133,24.51234613069458,1.2700004577636719,0.525119215815927,-2.231998825073248,-5.135684681420479,0.6716870312739829,-3.683841753246867,-0.7801558968996289,4.749577753662116,20.0477429093493,-26.949627610411394,1.4518429281736156,6,2.164999008178718,2.164999008178718,-0.30750083923339133,-3.015001296997063,10.079998016357429,4,0.17020802592222517,-1.2,45.11000061035156,-1.7608646075638803,47.15999984741211,1.2923978173673667,46.27000045776367,0.17020802592222517
4168,2008-06-30,44.36999893188477,45.93999862670898,44.34000015258789,45.709999084472656,21945600.0,-0.028039486335361796,-1.2857158427361133,-2.4814775569024907,40.884640404918855,47.39743502728499,3.4275956846527365,3.4978748016591155,1.2342770716342741,-1.3289387168446254,23.39650815775253,1.5999984741210866,0.20489281698135642,-3.34550132751464,-6.647675870429964,-0.043326784599315715,-4.996588598972302,-1.6944140560569778,5.694205673281246,0.8720578858364721,-45.52373030665397,1.6510872714576625,6,3.210000991821282,3.210000991821282,0.9900016784667898,-1.7349987030029368,11.19000244140625,0,0.23777325875658728,-1.2280721714339253,45.6500015258789,-1.2,45.11000061035156,-1.7608646075638803,47.15999984741211,0.23777325875658728
4169,2008-07-01,45.81999969482422,45.849998474121094,44.150001525878906,44.150001525878906,30055100.0,0.03267975654372757,-1.0359267211841565,-1.2462671483433179,48.564728829160806,47.28613115140159,1.7177142681922746,2.0614160217608415,-0.11701007439157962,-2.7292321194214892,22.646603428171538,1.6999969482421875,-0.13095809816487503,-1.8370004653930678,-5.233401760532075,1.5594008297459396,-3.535201112962568,-0.13879981782356765,3.786268554135553,46.005494008923996,-5.961240808157406,1.6982006475695035,7,1.6650009155273438,1.6650009155273438,-0.3549995422363281,-3.184999465942383,9.560001373291009,1,0.21431688695391848,-1.2857158427361133,44.36999893188477,-1.2280721714339253,45.6500015258789,-1.2,45.11000061035156,0.21431688695391848
4170,2008-07-02,45.04999923706055,46.63999938964844,45.0099983215332,46.18999862670898,23219000.0,-0.016804898797296408,-1.6721302248793055,-0.6826351135273383,37.046806845631295,45.14570050161657,2.0705469332880497,2.702178733910337,0.7792863543703419,-1.9291449758921644,21.6476020101864,1.6300010681152344,-0.3871362982262667,-2.4370008468627944,-6.002432146891863,1.128430453166274,-4.219716496877325,-0.6542851968482637,4.010642339591136,33.33328623825213,-13.544769220392844,1.7827156500145338,7,1.9550018310546875,2.4350013732910156,0.744999885559082,-2.114999771118164,10.810001373291016,2,0.22841289877452953,-1.0359267211841565,45.81999969482422,-1.2857158427361133,44.36999893188477,-1.2280721714339253,45.6500015258789,0.22841289877452953
4171,2008-07-03,45.04999923706055,45.93000030517578,44.93000030517578,45.54999923706055,8972900.0,0.0,-1.7027105048817957,0.43859672605105277,32.55649306565802,42.908305133288934,1.3836134665571578,2.4879228660652615,0.897225376606599,-1.897794854209252,20.153413541636674,1.0,-0.5772522999718817,-2.2200008392334,-5.825821087289249,1.3858194088224494,-4.0229109632613245,-0.41709071520547525,3.5195783345138594,36.144517402081696,-3.8809260240430277,1.8029101240279255,7,1.5250015258789062,2.4350013732910156,0.744999885559082,-2.114999771118164,9.369998931884766,3,0.23129860510786715,-1.6721302248793055,45.04999923706055,-1.0359267211841565,45.81999969482422,-1.2857158427361133,44.36999893188477,0.23129860510786715
4172,2008-07-07,45.36000061035156,46.59000015258789,44.75,45.97000122070313,20156000.0,0.006881273663507548,-1.0109271164252778,1.2200012207031392,35.092728133519785,40.956509902876874,0.644428172583666,2.1478525386861946,0.6702547411916413,-2.159635381829915,19.471983942976344,1.8400001525878906,-0.7929610351596423,-1.8209995269775376,-5.526812638684817,1.8848135847297414,-3.6739060828311807,0.031907028876105414,2.7676193566532916,48.594382432155015,13.487663657002052,1.852906555853641,7,0.6049995422363281,2.125,0.9549989700317383,-2.2550010681152344,8.849998474121094,0,0.16556433466668352,-1.7027105048817957,45.04999923706055,-1.6721302248793055,45.04999923706055,-1.0359267211841565,45.81999969482422,0.16556433466668352
4173,2008-07-08,47.54999923706055,47.599998474121094,45.4000015258789,45.43999862670898,28476300.0,0.048280392355400714,-1.0091343926255913,-3.459013933011453,46.470582955437386,41.34571495463296,-1.7727543793094824,-0.007897244032335493,-1.4121323510299604,-4.305334333534283,19.41543407877329,2.2399978637695312,-1.2040015467902805,0.3469991683959961,-3.362261812133653,4.056260148925645,-1.5076313218688284,2.2016296586608206,0.17985888583171317,98.55074546990478,63.84823166887291,1.8546304902648238,7,-1.5849990844726562,-0.06499862670898438,-0.9224996566772461,-4.344999313354492,7.840000152587891,1,0.1720294518701122,-1.0109271164252778,45.36000061035156,-1.7027105048817957,45.04999923706055,-1.6721302248793055,45.04999923706055,0.1720294518701122
4174,2008-07-09,46.58000183105469,48.11999893188477,46.52999877929688,47.70000076293945,24826300.0,-0.020399525164447097,-1.6065468689907345,-0.5308050274441156,42.02532861920539,41.26151037953465,-0.8427869052107368,0.9443609829444881,-0.3451880198762325,-3.27802546127117,19.081618625223175,1.5900001525878906,-1.473189332846978,-0.580998420715332,-4.298926247345165,3.1369294059145005,-2.4399623340302483,1.2779654925995843,-2.4300003051757812,54.30274216826544,22.284405669758954,1.8589639133149165,7,-0.44500160217285156,0.904998779296875,0.2024974822998047,-3.375001907348633,9.769996643066406,2,0.19278658628668,-1.0091343926255913,47.54999923706055,-1.0109271164252778,45.36000061035156,-1.7027105048817957,45.04999923706055,0.19278658628668
4175,2008-07-10,48.16999816894531,48.38000106811523,46.47999954223633,46.86999893188477,26129600.0,0.03413474185032306,1.2092976320114364,-1.160714711462148,43.21139859170717,41.24674767110202,-2.5417394737256913,-0.5261187213699898,-1.832914439964327,-4.822119081478974,18.923255093094706,1.9000015258788991,-1.6701961220035955,0.9159980773925795,-2.805351086293939,4.637347241079098,-0.9446765044506762,2.7766726592358353,-3.9405966949462865,94.21479786839421,65.85735594617191,1.8606745818432584,7,-1.9049968719482422,-0.68499755859375,-1.2749977111816406,-4.964998245239258,8.20000076293946,3,0.1496782888361854,-1.6065468689907345,46.58000183105469,-1.0091343926255913,47.54999923706055,-1.0109271164252778,45.36000061035156,0.1496782888361854
4176,2008-07-11,48.33000183105469,49.0,47.22000122070313,47.61000061035156,23071100.0,0.0033216455925157984,-1.3733317057291796,0.5538474178885961,49.308447576400766,41.684572780182165,-2.4551355954848475,-0.7771608274301869,-1.8683047383890354,-4.930831811779406,17.80457328282588,1.779998779296868,-1.566302617635543,1.108501625061038,-2.5603622139656323,4.777365464087708,-0.7259302944522972,2.942933544574373,-3.9345763732910157,84.23533720128677,52.77964154222213,1.8344319195133363,7,-1.7550010681152344,-0.845001220703125,-1.4350013732910156,-4.405002593994141,7.009998321533203,4,0.15580381738074833,1.2092976320114364,48.16999816894531,-1.6065468689907345,46.58000183105469,-1.0091343926255913,47.54999923706055,0.15580381738074833
4177,2008-07-14,47.84000015258789,49.2599983215332,47.599998474121094,48.79999923706055,25793800.0,-0.010138664595537916,-1.3055514347475947,-1.3333298012122239,50.105406789248065,42.70910237844096,-1.8124074978728189,-0.4811598893811677,-1.2945327325737992,-4.414541143638701,16.38249476697392,1.6599998474121094,-1.5354297813740274,0.7260000228881864,-2.7205691432932753,4.172569189069648,-0.9972845602025444,2.4492846059789173,-3.1683002222900427,63.212452130945096,26.944318875115144,1.7232845830907302,7,-1.135000228881836,-0.3549995422363281,-0.9449996948242188,-3.2450008392333984,6.950000762939453,0,0.13754176411727026,-1.3733317057291796,48.33000183105469,1.2092976320114364,48.16999816894531,-1.6065468689907345,46.58000183105469,0.13754176411727026
4178,2008-07-15,46.9000015258789,48.34000015258789,45.93999862670898,47.63999938964844,28348500.0,-0.019648800662851684,1.2429927199868869,0.7708318432158002,52.31108224044456,43.1253638685836,-0.5317009304093929,0.26447549374283597,-0.2789923837247983,-3.4382838789294325,14.361147014179892,2.4000015258789134,-1.3800832580443938,-0.08199863433838317,-3.3340852869930586,3.1700880183162923,-1.7080419606657173,1.544044691988951,-1.8612377242822262,28.915752632945598,-10.289595888773967,1.6260433263273373,7,0.10499763488770242,0.5849990844726634,0.20749855041504617,-2.305002212524407,8.049999237060554,1,0.1558634823190823,-1.3055514347475947,47.84000015258789,-1.3733317057291796,48.33000183105469,1.2092976320114364,48.16999816894531,0.1558634823190823
4179,2008-07-16,46.97999954223633,47.099998474121094,45.90999984741211,46.88000106811523,25861900.0,0.0017057145789918238,6.0000673189121265,-0.13513346323962352,49.297970711932024,44.48660429817257,-0.4803641926430302,0.05747204921788551,-0.2680663697052452,-3.497955522756186,12.929698942056763,1.1899986267089844,-1.2867736823560634,0.08049945831298544,-3.0779242938323392,3.23892321045831,-1.498712417759677,1.6597113343856478,-1.6035369790447334,31.940303946106845,-8.416363026079743,1.5792118760726606,7,0.024999618530273438,0.5050010681152344,0.1900005340576172,-2.385000228881836,7.729999542236328,2,0.17901234417533973,1.2429927199868869,46.9000015258789,-1.3055514347475947,47.84000015258789,-1.3733317057291796,48.33000183105469,0.17901234417533973
4180,2008-07-17,45.56000137329102,47.959999084472656,45.06999969482422,47.56000137329102,31480500.0,-0.030225589246093754,1.0642886531644433,-20.000305180436513,51.84577856290108,46.62985824231069,1.1394064556007493,1.2634418063128408,1.208242506722648,-2.0696736311913284,11.963451064722836,2.8899993896484375,-1.017648912990765,-1.1624988555908118,-4.195988334821955,1.8709906236403313,-2.679243595206387,0.3542458840247633,3.6999969482421804,11.694554631672364,-32.321233773485204,1.5167447396155729,7,1.4449977874755788,1.9249992370605398,1.6099987030029226,-0.9350013732910227,9.849998474121087,3,0.23683048234400572,6.0000673189121265,46.97999954223633,1.2429927199868869,46.9000015258789,-1.3055514347475947,47.84000015258789,0.23683048234400572
4181,2008-07-18,45.18999862670898,45.7400016784668,45.0099983215332,45.4000015258789,22396700.0,-0.008121218951475995,-1.561399516808052,0.10500144958496094,48.08651047565972,48.07361183588179,1.7113201400805451,1.292530388270933,1.663977747549012,-1.692177210788195,10.273045496852419,0.7300033569335938,-1.0124819639354001,-1.2740015029907283,-3.8487977078155353,1.3007947018340786,-2.561399605403132,0.013396599421675148,3.9861997222900456,4.235301298253509,-41.043752390916,1.2873981024124033,7,1.9449996948242259,2.2950019836425852,1.980001449584968,-0.5649986267089773,8.69000244140625,4,0.24739988149873504,1.0642886531644433,45.56000137329102,6.0000673189121265,46.97999954223633,1.2429927199868869,46.9000015258789,0.24739988149873504
4182,2008-07-21,45.27999877929688,46.0,44.54999923706055,45.4900016784668,14501800.0,0.0019915944970778643,1.3577256952520957,0.9999999999999661,54.20129277049571,48.93257959311049,1.7978404354662914,0.9977178249549183,1.6444703600437194,-1.7764793624739,9.137209738084193,1.4500007629394531,-0.724497750090265,-1.021501350402822,-3.453562091741972,1.4105593909363279,-2.2375317210724006,0.19452902026675645,3.7295515686035046,19.261196989308974,-30.3282320194803,1.2160303706695765,7,1.624999999999993,2.2050018310546804,1.8675012588500906,-0.20499801635742898,8.220001220703118,0,0.22217318119475493,-1.561399516808052,45.18999862670898,1.0642886531644433,45.56000137329102,6.0000673189121265,46.97999954223633,0.22217318119475493
4183,2008-07-22,44.099998474121094,45.97999954223633,42.68999862670898,44.849998474121094,29561900.0,-0.026060078113679497,1.186045568490881,3.5713792664984587,41.856052943386445,48.91377118468616,2.7233861807581263,1.9874189600268224,2.894955453243533,-0.5900802739840003,8.214647165809316,3.290000915527351,-0.38371759793025007,-2.0160015106201143,-4.528232427237199,0.49622940599697074,-3.272116968928657,-0.7598860523115718,4.6419788071289005,26.755212996896947,-22.325574616967582,1.2561154583085423,7,1.875,2.655000686645508,3.3250017166137695,1.2250022888183594,9.980003356933594,1,0.2424036918658714,1.3577256952520957,45.27999877929688,-1.561399516808052,45.18999862670898,1.0642886531644433,45.56000137329102,0.2424036918658714
4184,2008-07-23,44.81999969482422,45.08000183105469,42.75,43.41999816894531,44275500.0,0.0163265588574939,1.4270779109827187,-1.866668701171875,48.905805999202215,49.54648311885229,1.93048510192299,1.2155388050636304,2.225922238013851,-1.2845815245026273,8.667680357991731,2.3300018310546875,-0.07784459156023615,-1.2235002517700195,-3.7998898244117,1.352889320871661,-2.5116950380908563,0.0646945345508172,3.4378192940624928,40.41747406259441,-10.21510849629017,1.2881947863208392,7,1.154998779296875,1.9349994659423828,2.695000648498535,0.595001220703125,9.150001525878913,2,0.22601519716844254,1.186045568490881,44.099998474121094,1.3577256952520957,45.27999877929688,-1.561399516808052,45.18999862670898,0.22601519716844254
4185,2008-07-24,52.43000030517578,54.5099983215332,51.599998474121094,53.5,106860800.0,0.16979028697383858,-1.1318653986423608,-0.7642846632988376,70.36424255833987,51.88601589462329,-5.6006546418671235,-6.302537559072988,-5.241696325492377,-8.804293215447473,9.964178962943137,9.689998626708984,0.07118370235330929,6.123000335693362,2.2928803732193757,9.953120298167349,4.207940354456369,8.038060316930355,-9.740001678466804,82.40272360355291,28.700811069227775,1.915059981236993,7,-3.8300018310546875,-3.8300018310546875,-4.897500038146973,-7.0149993896484375,0.2200012207031179,3,0.04348652996425395,1.4270779109827187,44.81999969482422,1.186045568490881,44.099998474121094,1.3577256952520957,45.27999877929688,0.04348652996425395
4186,2008-07-25,54.45000076293945,55.04999923706055,52.70000076293945,52.83000183105469,34570700.0,0.03852756906362753,-1.499996956360294,-1.5140181251648877,72.9198211343483,54.42095082185665,-7.444061234893013,-7.996938519347694,-7.078721904226285,-10.722778964565435,11.080662743211795,2.6199989318847656,0.4559145356031493,7.67600078582764,2.4405846667013122,12.911416904953967,5.058292726264476,10.293708845390803,-11.700000762939453,95.14564365297367,39.11235353972073,2.617708059563163,7,-5.5800018310546875,-5.5800018310546875,-6.812500953674316,-9.03499984741211,-3.2800025939941406,4,0.017630836933358873,-1.1318653986423608,52.43000030517578,1.4270779109827187,44.81999969482422,1.186045568490881,44.099998474121094,0.017630836933358873
4187,2008-07-28,53.41999816894531,55.22000122070313,53.25,54.40999984741211,23127200.0,-0.018916484473131434,-1.9624122690025376,-0.6111125501268034,65.72040253939892,55.910875299518246,-6.190269756937752,-6.698411794062764,-5.901987562624797,-9.600850967137745,12.110317699137116,1.970001220703132,0.7038655896783723,6.257498359680177,0.27361137663623936,12.241385342724115,3.2655548681582047,9.24944185120215,-10.177998199462891,85.6344558729733,33.53437754809068,2.991943491521969,7,-4.464998245239258,-4.464998245239258,-5.432498931884766,-7.68499755859375,-4.159999847412109,0,0.008611061679843601,-1.499996956360294,54.45000076293945,-1.1318653986423608,52.43000030517578,1.4270779109827187,44.81999969482422,0.008611061679843601
4188,2008-07-29,54.91999816894531,54.97000122070313,53.20000076293945,53.47000122070313,21181100.0,0.02807937198455379,1.2838670617536627,-1.464640898879861,71.71873528510679,58.402071363204335,-7.188995243120516,-7.7656563286157905,-7.2960524924680215,-10.982185047768702,12.914759192135813,1.770000457763679,0.8717402056442012,7.229998397827146,0.47257150155146377,13.987425294102827,3.851284949689301,10.60871184596499,-10.959318124389647,97.59420190545175,43.88192083188753,3.378713448137842,7,-5.964998245239258,-5.964998245239258,-6.932498931884766,-9.18499755859375,-6.379997253417969,1,-0.025855757761992337,-1.9624122690025376,53.41999816894531,-1.499996956360294,54.45000076293945,-1.1318653986423608,52.43000030517578,-0.025855757761992337
4189,2008-07-30,55.63999938964844,55.6500015258789,53.97000122070313,55.06000137329102,24541600.0,0.01311000081406144,4.599979655025612,0.39999947383374956,70.37642489170881,60.461032066405195,-7.321303977093187,-8.129026088463391,-7.914074980373499,-11.575095120948589,13.716256538134264,1.680000305175767,1.1029235943365023,7.4589996337890625,-0.10521473981728491,15.02321400739541,3.676892446985889,11.241106820592236,-11.003760074523925,99.75303385941598,49.050514687109626,3.782107186803172,7,-6.469999313354499,-6.469999313354499,-7.417499542236328,-9.904998779296875,-7.970001220703125,2,-0.028037339606513,1.2838670617536627,54.91999816894531,-1.9624122690025376,53.41999816894531,-1.499996956360294,54.45000076293945,-0.028037339606513
4190,2008-07-31,55.34000015258789,56.0,54.77000045776367,55.11000061035156,21966100.0,-0.005391790804303298,-1.7032961505086963,0.39655229112817253,68.9767092864824,62.782165267607716,-6.133078287438714,-7.397893116435455,-7.47189362254926,-11.1313740576921,15.174440217787943,1.2299995422363281,1.3933298592213674,6.64450035095215,-1.4071261884360524,14.696126890340352,2.618687081258045,10.670313620646255,-9.822659860603025,80.0,32.15368881624249,4.025813269694102,7,-5.995000839233398,-5.995000839233398,-7.065000534057617,-9.604999542236328,-9.060001373291009,3,-0.024756034118310177,4.599979655025612,55.63999938964844,1.2838670617536627,54.91999816894531,-1.9624122690025376,53.41999816894531,-0.024756034118310177
4191,2008-08-01,55.47000122070313,55.9000015258789,53.97999954223633,55.4900016784668,21655200.0,0.002349133858995156,3.571432463976155,-0.08695868508779024,71.06570735444382,64.65598911026862,-5.198151004171066,-7.069694831855344,-7.459138974904029,-11.119430044557369,16.47776237145354,1.920001983642571,1.7721371371522778,6.25350131988526,-2.1458927711708995,14.652895410941419,2.0538042743571836,10.453198365413336,-8.90439495791675,81.07146701035308,33.71607959909322,4.199697045528079,8,-6.12500190734864,-6.12500190734864,-7.195001602172859,-9.73500061035157,-9.86000061035157,4,-0.05083828434767945,-1.7032961505086963,55.34000015258789,4.599979655025612,55.63999938964844,1.2838670617536627,54.91999816894531,-0.05083828434767945
4192,2008-08-04,52.86999893188477,54.4900016784668,52.45000076293945,54.43999862670898,26330900.0,-0.046872223392848245,1.443106386283584,78.49818806029802,65.09862155768093,67.2384967340791,-1.5737842128646733,-4.0877980280872706,-4.733656110656945,-8.396429694774817,18.001411529052216,3.020000457763679,2.2042543609345273,3.2779991149902443,-5.066770628776396,11.622768858756885,-0.8943857568930795,7.450383986873568,-5.36095329537703,11.830936879104359,-36.29310916341292,4.17238487188332,8,-3.4949989318847727,-3.5249996185302805,-4.914999008178718,-7.13499832153321,-6.139999389648445,0,-0.03215435591609639,3.571432463976155,55.47000122070313,-1.7032961505086963,55.34000015258789,4.599979655025612,55.63999938964844,-0.03215435591609639
4193,2008-08-05,55.72999954223633,55.75,53.34000015258789,53.52000045776367,23779000.0,0.054094962514303235,1.1422220865885417,-1.4076430025804008,69.40132118720764,69.51577619941305,-2.9173724678522106,-6.644203864386796,-7.49328520217189,-11.123536353889023,19.33073210818924,2.8800010681152273,2.853090394020363,5.728999710083009,-2.987913902017546,14.445913322183564,1.3705429040327317,10.087456516133287,-7.371858469379362,92.39435166788272,40.47897544859123,4.358456806050277,8,-1.9300003051757812,-6.385000228881836,-7.914999008178711,-9.694999694824219,-6.6399993896484375,1,-0.11609548311228102,1.443106386283584,52.86999893188477,3.571432463976155,55.47000122070313,-1.7032961505086963,55.34000015258789,-0.11609548311228102
4194,2008-08-06,55.56000137329102,55.9000015258789,54.790000915527344,55.29999923706055,14692600.0,-0.0030503888451760552,1.3616972923836321,0.11764807418122385,73.47416663234034,69.86132331874643,-1.1886960574307608,-6.078605460945653,-7.257960803596198,-10.803997100119155,20.427978195515696,1.1100006103515554,3.4824194852929864,5.110001564025886,-3.7881829947045276,14.0081861227563,0.6609092846606828,9.55909384339109,-6.437674407719754,87.60566982337431,29.338467089129324,4.449092279365206,8,-1.3350009918212962,-6.2150020599365305,-7.980001449584968,-9.525001525878913,-7.64000320434571,2,-0.12634989712470301,1.1422220865885417,55.72999954223633,1.443106386283584,52.86999893188477,3.571432463976155,55.47000122070313,-0.12634989712470301
4195,2008-08-07,55.38000106811523,55.88999938964844,54.70000076293945,55.290000915527344,14672300.0,-0.003239746233381635,1.1441478594675216,0.34615158895503817,74.13547717669863,69.99639621234091,-0.6104243965276055,-5.61883496370131,-6.996292943892364,-10.462328221225583,21.406464439011046,1.1899986267089844,4.449322227503423,4.569501113891597,-4.5218634173306,13.660865645113795,0.023818848280498628,9.115183379502696,-5.5699067991010835,84.92752629652682,19.006674207337397,4.5456822656111,8,-1.1550006866455007,-6.035001754760735,-7.895000457763665,-9.345001220703118,-8.560001373291009,3,-0.13921998465993013,1.3616972923836321,55.56000137329102,1.1422220865885417,55.72999954223633,1.443106386283584,52.86999893188477,-0.13921998465993013
4196,2008-08-08,55.86000061035156,56.0,54.209999084472656,54.38999938964844,26045000.0,0.008667380516045098,1.04571533203125,16.333319204850184,74.6046466899617,70.98353445129234,-0.9715508551783003,-5.803320509703887,-7.4163776651026225,-10.80225319400369,21.95907349655242,1.7900009155273438,5.386248818536885,4.6730007171630845,-4.607548946620888,13.953550380947057,0.03272588527109832,9.31327554905507,-5.430915768238833,96.05635437363195,23.23231421329521,4.640274831891986,8,-1.635000228881836,-6.51500129699707,-8.614999771118164,-9.825000762939453,-7.94000244140625,4,-0.1715002099244407,1.1441478594675216,55.38000106811523,1.3616972923836321,55.56000137329102,1.1422220865885417,55.72999954223633,-0.1715002099244407
4197,2008-08-11,54.41999816894531,56.0,53.86999893188477,55.88999938964844,20973500.0,-0.02577877596978395,1.5207076817508673,-1.0,73.71322395067821,71.20514430302251,0.6986941592112359,-4.052878888100764,-5.910036246847767,-9.192722521886175,22.314075431230744,2.1300010681152273,5.305899607622052,2.903998374938965,-6.343429850044124,12.151426599922054,-1.7197157375525762,7.527712487430506,-3.433821811043856,40.60143151542443,-36.4781989740604,4.623714112491544,8,-0.19499778747558594,-5.07499885559082,-7.389997482299805,-8.384998321533203,-9.479999542236335,0,-0.16188897197760588,1.04571533203125,55.86000061035156,1.1441478594675216,55.38000106811523,1.3616972923836321,55.56000137329102,-0.16188897197760588
4198,2008-08-12,54.209999084472656,54.81000137329102,53.81000137329102,54.47999954223633,14602200.0,-0.003858858719927194,1.1505281076313787,0.18367362826714276,72.09410827848248,71.39599801266402,0.8910968768838288,-3.4437146058679957,-5.607690768598729,-8.819401491189225,23.9371071356234,1.0,4.96301473604607,2.3284994125366225,-6.726586981742855,11.3835858068161,-2.199043784603113,6.856042609676358,-2.722440362361347,18.264747123733613,-60.83124641169303,4.527543197139737,8,0.015001296997070312,-4.864999771118164,-7.48499870300293,-7.944999694824219,-7.509998321533203,1,-0.13798191604062982,1.5207076817508673,54.41999816894531,1.04571533203125,55.86000061035156,1.1441478594675216,55.38000106811523,-0.13798191604062982
4199,2008-08-13,55.38999938964844,56.02000045776367,53.9000015258789,54.04999923706055,17479700.0,0.021767207620443818,-1.5853715269297282,-4.962955113804942,59.9864966990787,70.3970855029525,-0.3666527348459425,-4.1754303603382965,-6.656840096298303,-9.853426893151749,25.833996472407588,2.1199989318847727,4.923784859394445,3.0879997253417955,-5.7880207498774325,11.964020200561023,-1.350010512267815,7.526009962951406,-3.45119653974826,71.49315252926607,-6.887775050911571,4.438010237609613,8,-1.154998779296875,-6.034999847412109,-8.664999008178711,-9.059999465942383,-6.649997711181641,2,-0.11373892952665243,1.1505281076313787,54.209999084472656,1.5207076817508673,54.41999816894531,1.04571533203125,55.86000061035156,-0.11373892952665243
4200,2008-08-14,56.349998474121094,56.5,55.0099983215332,55.04999923706055,16256500.0,0.017331631974201844,-1.1594210510312113,0.9701485739012108,56.904058464646,68.82356895964162,-1.3056165151138615,-4.517223192715683,-7.519202401651796,-10.674916863420222,27.34507407152592,1.4900016784667969,4.644124719890279,3.5084989547729464,-4.943636422251217,11.96063433179711,-0.7175687337391352,7.734566643285028,-3.9214519112772948,94.42373225065835,17.4131160087217,4.226067688512082,8,-1.8749980926513672,-6.754999160766602,-9.539998054504395,-9.709999084472656,-10.389999389648438,3,-0.14960071931585384,-1.5853715269297282,55.38999938964844,1.1505281076313787,54.209999084472656,1.5207076817508673,54.41999816894531,-0.14960071931585384
4201,2008-08-15,56.36999893188477,56.88000106811523,55.36999893188477,56.52000045776367,18915800.0,0.0003549327117171597,2.4712583199600355,-0.11538585685486283,61.56862698165985,68.43134734008373,-1.3237311250807196,-3.8543135112539133,-7.469624215912923,-10.549935956288017,29.03213008651493,1.5100021362304545,4.355336844681659,2.9694993972778363,-4.803443361899248,10.74244215645492,-0.9169719823107059,6.8559707768663785,-3.371448887839108,83.3875509144095,7.159305586707376,3.8864713795885417,8,-1.2599983215332102,-6.5849990844726705,-9.494997978210456,-9.54499816894532,-10.459999084472663,4,-0.1694163458935024,-1.1594210510312113,56.349998474121094,-1.5853715269297282,55.38999938964844,1.1505281076313787,54.209999084472656,-0.1694163458935024
4202,2008-08-18,55.34000015258789,56.72999954223633,55.0099983215332,56.43999862670898,12256900.0,-0.01827210925693812,1.0476201288822484,7.333248563145613,51.71010543535223,66.46565670098869,0.10446944601921615,-2.1418135393781625,-6.308045585543297,-9.36717861347266,31.068810801159856,1.720001220703125,4.080720695931262,1.4365005493164062,-5.365163096269157,8.23816419490197,-1.9643312734763754,4.837332372109188,-1.7204179446910928,49.8370987422681,-22.709949406454854,3.400831822792782,8,0.005001068115234375,-5.555000305175788,-8.309999465942383,-8.514999389648438,-10.049999237060547,0,-0.13408026677238083,2.4712583199600355,56.36999893188477,-1.1594210510312113,56.349998474121094,-1.5853715269297282,55.38999938964844,-0.13408026677238083
4203,2008-08-19,54.790000915527344,55.84000015258789,54.40999984741211,55.09000015258789,10957000.0,-0.009938547805277254,-1.6981102877933445,0.27272695746260034,46.49051019289579,63.46747265216151,0.5667023297336797,-0.7904077378892467,-5.629177546825943,-8.672774369744928,32.653682127852775,1.4300003051757812,3.7301915997169743,0.3520011901855469,-4.6471761574860295,5.351178537857123,-2.1475874836502413,2.851589864021335,-0.6487516899955992,29.86575591822233,-37.61895747308955,2.499588673835787,8,0.5550003051757812,-5.0050010681152415,-7.695000648498535,-7.965000152587891,-8.25,1,-0.1797773704002057,1.0476201288822484,55.34000015258789,2.4712583199600355,56.36999893188477,-1.1594210510312113,56.349998474121094,-0.1797773704002057
4204,2008-08-20,54.95000076293945,55.59000015258789,54.52999877929688,55.04999923706055,16899800.0,0.00292023808612063,-1.2553162132329259,0.33332909477003675,48.37093003393392,60.60474519185432,0.34763141929150265,-0.1608270997422352,-5.665786061684578,-8.699704548680828,34.324201870388315,1.0600013732910085,3.6792757732685857,0.005500984191897373,-2.113898216796194,2.124900185179989,-1.054198616302152,1.0652005846859467,1.9300003051757741,21.86237443937884,-42.220023815442175,1.0596996004940462,8,0.3950004577636719,-5.165000915527351,-7.705000877380371,-8.125,-9.110000610351562,2,-0.15013648563157334,-1.6981102877933445,54.790000915527344,1.0476201288822484,55.34000015258789,2.4712583199600355,56.36999893188477,-0.15013648563157334
4205,2008-08-21,54.709999084472656,55.099998474121094,54.11999893188477,54.95000076293945,13137600.0,-0.0043676374000828355,2.629647421180134,2.4000534065766383,46.854296270565555,57.52137292303252,0.539313156844436,0.2727272920760413,-5.266853840040042,-8.346157791165794,33.57740789799784,0.979999542236321,3.232130770387762,-0.3485006332397447,-2.114177177129406,1.4171759106499167,-1.231338905184579,0.5343376387050895,2.1230019378662064,21.37680057717969,-38.881243644704995,0.8828382719448311,8,0.6350021362304688,-4.924999237060554,-7.464999198913574,-7.60999870300293,-14.829998016357429,3,-0.10912077327561531,-1.2553162132329259,54.95000076293945,-1.6981102877933445,54.790000915527344,1.0476201288822484,55.34000015258789,-0.10912077327561531
4206,2008-08-22,55.40999984741211,55.7599983215332,54.38999938964844,55.13000106811523,8053500.0,0.012794750039360148,1.7959283768003114,-1.1666534212827127,62.475446165929526,56.27273094694933,-0.2584073580500714,-0.3706695689695749,-5.882588376569132,-8.923079135236847,32.76740329561414,1.3699989318847656,2.7151039548825153,0.3035001754760742,-1.4446336460249398,2.0516339969770883,-0.5705667352744328,1.1775670862265812,1.3144810913085863,49.42531087583076,-16.257901204786748,0.8740669107505072,8,-0.06499862670898438,-5.625000000000007,-8.164999961853027,-8.309999465942383,-12.439998626708977,4,-0.17054684694031463,2.629647421180134,54.709999084472656,-1.2553162132329259,54.95000076293945,-1.6981102877933445,54.790000915527344,-0.17054684694031463
4207,2008-08-25,53.88000106811523,55.06000137329102,53.709999084472656,54.86000061035156,11772800.0,-0.027612322387839505,-1.0454525750583148,-3.500013623978138,39.548029417571065,52.65649996240362,1.32642525623681,1.2601679263785641,-4.316925072484501,-7.276690227913271,31.69188566930339,1.7000007629394531,2.1381899070543255,-1.2494987487793026,-2.9143235505073477,0.4153260529487426,-2.081911149643325,-0.41708634791528,2.7403005903320334,7.98130978370823,-52.07909061555051,0.8324124008640219,8,1.414999008178718,-4.095001220703125,-6.5700016021728445,-6.780000686645501,-12.360000610351555,0,-0.1479213263308481,1.7959283768003114,55.40999984741211,2.629647421180134,54.709999084472656,-1.2553162132329259,54.95000076293945,-0.1479213263308481
4208,2008-08-26,53.5,54.5,52.88999938964844,53.97000122070313,11598100.0,-0.007052729409467329,1.1045776403709984,0.47959330637094044,38.63134072272924,50.28370485392035,1.7825788062966694,1.6109246655557499,-3.8904327108611056,-6.783881845236067,30.38541295879614,1.6100006103515625,1.4603354306122966,-1.558499908447267,-3.3751397603605398,0.25813994346600566,-2.466819834403907,-0.6501799824906271,2.945683504008784,21.25438457745234,-33.86262048893724,0.9083199259566376,8,1.385000228881836,-3.7150001525878977,-6.305000305175781,-6.3899993896484375,-12.930000305175781,1,-0.15345792681257298,-1.0454525750583148,53.88000106811523,1.7959283768003114,55.40999984741211,2.629647421180134,54.709999084472656,-0.15345792681257298
4209,2008-08-27,54.08000183105469,54.7400016784668,53.0099983215332,53.52999877929688,11245200.0,0.010841155720648255,-1.1760994217989011,-1.170216219725959,43.12897019738437,48.753139490891286,1.1144034709211326,0.9571320414860622,-4.3869085234160465,-7.240490903669198,28.87421393868117,1.7300033569335938,0.8920449712741458,-0.9004981994628878,-2.74574779841695,0.9447513994911745,-1.8231229989399154,0.022126600014139797,2.0812269438052695,41.463515131859644,-9.474417017381569,0.9226247994770306,8,0.8049983978271484,-4.26500129699707,-7.71500301361084,-7.325002670288086,-13.210002899169915,2,-0.13942308913158363,1.1045776403709984,53.5,-1.0454525750583148,53.88000106811523,1.7959283768003114,55.40999984741211,-0.13942308913158363
4210,2008-08-28,53.97000122070313,54.4900016784668,53.86000061035156,54.36999893188477,9641600.0,-0.002034034885856628,-1.0322650111671912,-0.7272645304480605,39.60396829060515,46.31262185855187,0.9513418122533608,1.01107141184783,-4.208089724997713,-7.0130310505300955,27.189323924423935,0.6300010681152344,0.3754478090598141,-0.9419988632202063,-2.8322239428164977,0.9482262163760851,-1.887111403018352,0.0031136765779393727,1.9295292033399036,37.63073982558744,-7.286066557106196,0.9451125397981474,8,0.8399982452392507,0.26999855041503196,-7.6050024032592844,-7.2150020599365305,-13.740001678466804,3,-0.1506392604081791,-1.1760994217989011,54.08000183105469,1.1045776403709984,53.5,-1.0454525750583148,53.88000106811523,-0.1506392604081791
4211,2008-08-29,52.6500015258789,53.59000015258789,52.22000122070313,53.16999816894531,14512200.0,-0.024458026032392888,1.0147034074206944,1.2999990463202444,40.13379931888312,45.026365623388635,1.8865589470202764,2.222942907565077,-2.8738113213810763,-5.572954046508109,25.547074320356412,1.75,0.11866460424911196,-2.1209985733032326,-4.242525770930747,0.0005286243242821342,-3.18176217211699,-1.0602349744894752,3.008766415412566,15.1408550025583,-29.069254284063273,1.060763598813758,8,1.3799991607666087,1.8999996185302805,-4.050003051757805,-4.050003051757805,-13.470001220703118,4,-0.242545110876908,-1.0322650111671912,53.97000122070313,-1.1760994217989011,54.08000183105469,1.1045776403709984,53.5,-0.242545110876908
4212,2008-09-02,51.16999816894531,53.540000915527344,50.88999938964844,53.31000137329102,20056700.0,-0.02811022438823907,1.0384609177273227,4.115417345246961,35.15625349245781,43.76700376778441,3.031652509584717,3.761932576651546,-1.3374371732848758,-3.9973453843076356,25.022182553438604,2.6500015258789062,-0.20544445747285778,-3.5160018920898466,-6.05363768249758,-0.9783661016821128,-4.7848197872937135,-2.2471839968859797,4.1448931002873195,7.272691242550199,-38.557912752507235,1.2688178952038671,9,2.155000686645508,2.7150020599365234,-2.299999237060547,-2.299999237060547,-10.099998474121094,1,-0.1602500926650159,1.0147034074206944,52.6500015258789,-1.0322650111671912,53.97000122070313,-1.1760994217989011,54.08000183105469,-0.1602500926650159
4213,2008-09-03,49.2599983215332,50.81000137329102,48.599998474121094,50.81000137329102,29896600.0,-0.0373265568840937,1.8516110296216644,0.724299406940244,22.06017204033357,40.84358621293993,4.553586384724014,5.441343769957527,0.631112563353625,-1.9830349432566834,24.438317814154193,2.5699996948242188,-0.6807085500023717,-5.102501678466794,-8.561938576458559,-1.6430647804750294,-6.832220127462676,-3.3727832294709117,5.523905922149325,10.74917757282247,-30.520203771922986,1.7297184489958817,9,2.9200000762939453,3.480001449584961,-0.30499839782714844,-0.30499839782714844,-9.579998016357422,2,-0.1571254187474488,1.0384609177273227,51.16999816894531,1.0147034074206944,52.6500015258789,-1.0322650111671912,53.97000122070313,-0.1571254187474488
4214,2008-09-04,48.540000915527344,50.09000015258789,48.5099983215332,49.040000915527344,30974100.0,-0.014616269397863979,-4.642811405839158,0.32258001004124637,13.6067329207916,37.149412507409494,4.770358863249982,5.911542611078993,1.4521470257107367,-1.1612160110875607,23.788886282982073,1.5800018310546875,-0.979515305835946,-5.471499061584474,-9.747504528358583,-1.1954935948103653,-7.6095017949715285,-3.3334963281974197,5.3781565204165815,0.501715336988126,-32.63767565793435,2.1380027333870535,9,3.5949974060058594,4.154998779296875,0.41499900817871094,0.41499900817871094,-9.560001373291016,3,-0.1641945008318617,1.8516110296216644,49.2599983215332,1.0384609177273227,51.16999816894531,1.0147034074206944,52.6500015258789,-0.1641945008318617
4215,2008-09-05,47.66999816894531,48.45000076293945,46.7400016784668,47.58000183105469,26351600.0,-0.017923418421356696,1.0727242461933981,-0.17999267578125,12.43524818085477,31.589390509067854,5.069869818308391,6.50798286832638,2.3864687558440636,-0.19070260267135097,23.404775652091708,1.7999992370605469,-1.213069989236324,-5.956001663208006,-11.028522074478332,-0.8834812519376811,-8.492261868843173,-3.41974145757284,5.3828538086929,13.576594126144547,-12.661185665082295,2.5362602056351626,9,3.2300033569335938,4.140003204345703,1.5000019073486257,1.5000019073486257,-5.369998931884766,4,-0.14264735679160168,-4.642811405839158,48.540000915527344,1.8516110296216644,49.2599983215332,1.0384609177273227,51.16999816894531,-0.14264735679160168
4216,2008-09-08,46.27999877929688,48.56999969482422,46.08000183105469,48.29999923706055,32833200.0,-0.029158788400246882,-1.057854275071841,-22.445362834859196,12.060315635681903,28.53520008885795,5.61953684972778,7.529515508592517,3.8920490464590216,1.2756602300006463,23.396022816914265,2.4899978637695312,-1.5585821210977713,-6.867000961303702,-12.7893733703714,-0.9446285522360043,-9.828187165837555,-3.90581475676985,5.636540144490475,2.6809245681875615,-19.72190437999986,2.9611862045338504,9,4.13000297546386,5.200002670288079,3.06500053405761,3.06500053405761,-5.959999084472663,0,-0.1307260025202721,1.0727242461933981,47.66999816894531,-4.642811405839158,48.540000915527344,1.8516110296216644,49.2599983215332,-0.1307260025202721
4217,2008-09-09,45.61000061035156,46.849998474121094,45.47999954223633,46.41999816894531,27672200.0,-0.014477056754915951,-1.5607463974273958,0.4009887995225978,11.940313614794192,25.569530410198496,5.579849149856798,7.911263939109666,4.654817200000863,2.0219348283879626,23.677349243573552,1.3699989318847656,-1.9247891482779949,-7.096499252319333,-13.869648703407663,-0.32334980123100365,-10.483073977863498,-3.7099245267751684,5.139230894889259,2.439043592026495,-18.234087987877405,3.3865747255441665,9,4.5,5.569999694824219,3.7349987030029297,3.7349987030029297,-9.299999237060547,1,-0.14097786053781458,-1.057854275071841,46.27999877929688,1.0727242461933981,47.66999816894531,-4.642811405839158,48.540000915527344,-0.14097786053781458
4218,2008-09-10,46.72999954223633,47.459999084472656,46.25,46.54999923706055,26323500.0,0.024555994669962278,-2.1025666105872687,-0.22222326878155377,18.43318539422627,22.82555432095871,3.7979273635149298,6.537321500644822,3.6837800769037514,0.9778352143951423,23.860041589303066,1.8499984741210938,-2.5762530035117948,-5.6025003433227525,-12.836475818373955,1.6314751317284504,-9.21948808084835,-1.9855126057971546,2.9653855704035976,27.114963872090986,6.31994391000099,3.6169877375256,9,3.2550010681152344,4.450000762939453,2.630000114440918,2.614999771118164,-7.840000152587891,2,-0.1211213332518094,-1.5607463974273958,45.61000061035156,-1.057854275071841,46.27999877929688,1.0727242461933981,47.66999816894531,-0.1211213332518094
4219,2008-09-11,49.09000015258789,49.25,46.40999984741211,46.4900016784668,26527600.0,0.05050290249240219,-1.0579695322023779,14.444411477980758,31.439901775345618,21.918435819263205,0.7327092837551206,3.8800742805717547,1.4564909482398534,-1.2928899403178065,23.172382631829834,2.8400001525878906,-2.834203247113898,-2.927499771118164,-10.149547991398599,4.294548449162271,-6.538523881258378,0.6835243390220498,-3.6100006103515625,95.75597273250678,71.9349444882588,3.611024110140217,9,0.44499969482421875,2.0900001525878906,2.482499122619629,0.25499916076660156,-9.34000015258789,3,-0.19168873127241248,-2.1025666105872687,46.72999954223633,-1.5607463974273958,45.61000061035156,-1.057854275071841,46.27999877929688,-0.19168873127241248
4220,2008-09-12,47.91999816894531,49.0,47.5,48.40999984741211,19513000.0,-0.023833815033730388,-1.2556424619461868,-0.18846229462978342,26.008970034474004,20.34901034321775,1.066412587131964,4.623172473509655,2.7731683255651944,-0.02242481917564021,22.27026053026364,1.5900001525878906,-3.1155894908968023,-3.676001739501956,-10.816931047149922,3.4649275681460097,-7.246466393325939,-0.10553708567797315,-2.3645986175537104,64.72144112566947,42.3158383393845,3.570464653823983,9,1.5900020599365234,3.2600021362304688,3.865001678466797,1.4250011444091797,-7.629997253417969,4,-0.18656091336210812,-1.0579695322023779,49.09000015258789,-2.1025666105872687,46.72999954223633,-1.5607463974273958,45.61000061035156,-0.18656091336210812
4221,2008-09-15,46.81999969482422,48.290000915527344,46.38000106811523,46.52999877929688,20254700.0,-0.022954893909698626,-5.474615941654035,-0.5918365758148877,26.74571983795333,19.414506603828357,1.3996442763845423,5.239665356949722,4.010084243873067,1.167231443592513,21.34554813380963,1.9099998474121165,-3.5603832263896464,-4.298500251770022,-11.372174591152415,2.7751740876123705,-7.835337421461219,-0.7616630820788259,-1.1907081344604507,35.54376630985254,10.84623483979182,3.5368371696911973,9,1.3250007629394531,4.3600006103515625,4.965000152587891,2.5249996185302734,-10.189998626708991,0,-0.09653995060284759,-1.2556424619461868,47.91999816894531,-1.0579695322023779,49.09000015258789,-2.1025666105872687,46.72999954223633,-0.09653995060284759
4222,2008-09-16,47.91999816894531,48.70000076293945,45.5099983215332,46.54999923706055,31298300.0,0.023494200796474907,1.1774730074744526,4.724119333877152,32.45282611459925,20.56924594541344,-0.2345094832643042,3.7474084140281008,3.0526144336001693,0.14391913297472314,20.757262261757887,3.19000244140625,-3.9880475905590345,-2.8275016784667955,-9.745542993810815,4.090539636877224,-6.286522336138809,0.631518979205218,1.3300018310546875,64.4384696747003,37.681737614163815,3.459020657672011,9,-0.13499832153320312,3.2600021362304688,3.865001678466797,1.4250011444091797,-12.279998779296875,1,-0.15859763698919116,-5.474615941654035,46.81999969482422,-1.2556424619461868,47.91999816894531,-1.0579695322023779,49.09000015258789,-0.15859763698919116
4223,2008-09-17,44.93999862670898,47.27000045776367,44.93999862670898,46.83000183105469,30118500.0,-0.062186971120702816,-1.4656062229918772,-1.3795654583070023,25.027312608200347,21.83819924401441,2.311314246907749,6.27326783829875,6.072852414002014,3.182777418696361,20.650870872372863,2.9799995422363352,-4.451047574585729,-5.315001106262216,-12.421199772987563,1.7911975604631323,-8.86810043962489,-1.7619017728995416,4.235201339721684,0.0,-23.867977361752985,3.553099333362674,9,2.155000686645515,5.970001220703125,6.845001220703132,4.405000686645515,-9.669998168945305,2,-0.1920337676265289,1.1774730074744526,47.91999816894531,-5.474615941654035,46.81999969482422,-1.2556424619461868,47.91999816894531,-0.1920337676265289
4224,2008-09-18,46.70000076293945,47.5,44.18000030517578,45.9900016784668,39321300.0,0.03916337761489075,1.8744616482151821,-0.3756602543530856,31.77944817107742,23.987554798483593,0.29375110475100996,4.072294720730774,4.405640423798673,1.4916675528478862,20.635735850010807,3.3199996948242188,-4.729074216975015,-3.1424989700317383,-10.056369705355323,3.771371765291846,-6.5994343376935305,0.31443639763005393,2.3057911499023405,52.28217048373847,28.909414350737833,3.4569353676617904,9,0.0149993896484375,3.8299999237060547,5.084999084472656,2.644998550415039,-11.70999908447265,3,-0.1672377140406588,-1.4656062229918772,44.93999862670898,1.1774730074744526,47.91999816894531,-5.474615941654035,46.81999969482422,-0.1672377140406588
4225,2008-09-19,48.7400016784668,49.25,37.81999969482422,48.75,37686800.0,0.04368310240256501,21.633701584423925,-0.01408216116310807,40.54184936579512,27.15216965738506,-1.7640129281578538,1.6465223571365044,2.432789598483886,-0.47438369703860417,21.502505780210186,11.430000305175781,-4.645699058714904,-0.8039981842041044,-7.3380957808132266,5.730099412405018,-4.071046982508662,2.463050614100453,-4.560001373291016,95.53807254666246,68.18597571058497,3.26704879830456,9,-5.2050018310546875,-1.3900012969970703,3.0549983978271484,0.6149978637695312,-14.760002136230469,4,-0.18444812000157473,1.8744616482151821,46.70000076293945,-1.4656062229918772,44.93999862670898,1.1774730074744526,47.91999816894531,-0.18444812000157473
4226,2008-09-22,45.959999084472656,48.7400016784668,45.7400016784668,48.40999984741211,18505500.0,-0.057037392249872254,-1.0761277463552426,245.04120564669972,38.14292490898206,30.06357091229482,1.0793268934585285,3.8812483695083984,5.243864713622251,2.373255004642452,22.102884569338386,3.0,-4.477550661169175,-3.1115007400512695,-9.211863614430179,2.98886213432764,-6.161682177240728,-0.06131930286181131,-8.139999389648438,71.21609074640574,39.61702885543906,3.050181437189456,9,-2.424999237060547,1.3900012969970703,6.075000762939453,3.635000228881836,-7.049999237060547,0,-0.1233681088314228,21.633701584423925,48.7400016784668,1.8744616482151821,46.70000076293945,-1.4656062229918772,44.93999862670898,-0.1233681088314228
4227,2008-09-23,45.90999984741211,47.56999969482422,45.43000030517578,46.29999923706055,20851900.0,-0.0010878859455295542,-2.170373049557212,0.15918337477598393,41.67081458864629,32.64552971167482,1.314600525669455,3.4820677332330376,5.340792759847318,2.472604665711067,23.27133845681041,2.1399993896484375,-4.1911699566036305,-2.7629999160766587,-8.575253417240113,3.0492535850867952,-5.669126666658386,0.14312683450506825,-8.09000015258789,70.77865211363591,35.032698662804805,2.906126750581726,9,-2.375,1.364999771118164,6.537500381469727,3.874999999999993,-7.990001678466797,1,-0.2021345852785923,-1.0761277463552426,45.959999084472656,21.633701584423925,48.7400016784668,1.8744616482151821,46.70000076293945,-0.2021345852785923
4228,2008-09-24,45.290000915527344,46.459999084472656,44.52000045776367,46.11000061035156,19089900.0,-0.013504659855051449,1.5526354095036365,2.1025666105872687,41.879061336741465,33.805436329607694,1.909677591282616,3.6421946515062658,6.03178723108487,3.1393287682831925,25.148957252355064,1.9399986267089844,-3.7828286971443177,-2.972498893737793,-8.502140107799093,2.557142320323507,-5.737319500768443,-0.20767828670714295,-7.2414012145996125,65.35433964354776,24.111297164292147,2.764820607030651,9,-1.7550010681152344,1.539999008178711,7.274999618530273,4.4949989318847585,-5.569999694824212,2,-0.21307134755589008,-2.170373049557212,45.90999984741211,-1.0761277463552426,45.959999084472656,21.633701584423925,48.7400016784668,-0.21307134755589008
4229,2008-09-25,46.540000915527344,47.22999954223633,45.33000183105469,45.91999816894531,16771700.0,0.027599911122356602,-1.1111139368199756,-0.7561011918607355,47.229040492292405,36.16322193603197,0.290466445151047,1.895538904701425,4.866192684135626,1.9501838750046119,26.818980297218097,1.9399986267089844,-3.263680383815256,-1.345498847961423,-6.190931179272859,3.499933483350013,-3.7682150136171373,1.0772173176942914,-8.267373208618167,76.29047233493509,30.24460270953668,2.422716165655718,9,-3.0050010681152344,0.2499980926513672,6.024999618530273,3.2449989318847585,-8.28000259399414,3,-0.2421572891289655,1.5526354095036365,45.290000915527344,-2.170373049557212,45.90999984741211,-1.0761277463552426,45.959999084472656,-0.2421572891289655
4230,2008-09-26,45.84000015258789,46.2400016784668,44.83000183105469,45.4900016784668,21144100.0,-0.015040841194008392,1.4521703940079478,0.564511167169138,48.88325225972393,38.62294776067314,0.7424699355763522,2.060894095681263,5.689982876630154,2.6976874722875124,28.61780853000774,1.7099990844726562,-2.8827300997672083,-1.6389995574951186,-5.622639352409912,2.344640237419675,-3.6308194549525155,0.35282033996227824,-7.3478249998169005,31.279604573296403,-19.41506463999491,1.9918198974573973,9,-2.3050003051757812,0.9499988555908203,6.725000381469727,3.9449996948242116,-8.639999389648438,4,-0.23669281060219527,-1.1111139368199756,46.540000915527344,1.5526354095036365,45.290000915527344,-2.170373049557212,45.90999984741211,-0.23669281060219527
4231,2008-09-29,39.88000106811523,45.56999969482422,38.0,45.0,50886600.0,-0.13001743160195411,1.4185309024077084,-14.628632152588576,38.535415851584936,39.298791064782655,6.274314561139256,7.394251062768632,11.71899606980314,8.687141338746507,32.02554829208474,7.840000152587891,-2.994116203960246,-6.960498619079594,-11.50805918136463,-2.412938056794559,-9.234278900222108,-4.68671833793708,9.369998931884773,19.64473488052456,-35.619155233313,2.2737802811425163,9,3.654998779296882,6.909997940063484,12.68499946594239,9.904998779296875,-1.920001983642571,0,-0.14794386579382657,1.4521703940079478,45.84000015258789,-1.1111139368199756,46.540000915527344,1.5526354095036365,45.290000915527344,-0.14794386579382657
4232,2008-09-30,42.97000122070313,43.16999816894531,40.72000122070313,41.04999923706055,29727700.0,0.07748244909297197,1.1120700853211114,-0.37500046566138534,43.026710094217094,41.29872411878453,2.6913392419101356,3.8561355114021936,8.732437601259463,5.63592163475122,34.85063154918709,3.2899971008300852,-2.8530090701696196,-3.46049861907958,-7.840012227002511,0.919014988843351,-5.650255423041045,-1.2707418151181145,6.0549987792968665,53.84616974205131,-4.772718889730754,2.189756803961467,9,0.5649986267089773,3.469999313354485,9.594999313354485,6.81499862670897,-7.800003051757827,1,-0.09448455336172756,1.4185309024077084,39.88000106811523,1.4521703940079478,45.84000015258789,-1.1111139368199756,46.540000915527344,-0.09448455336172756
4233,2008-10-01,41.52000045776367,42.790000915527344,40.5,42.790000915527344,21609000.0,-0.03374448968460453,2.606299354505396,-0.6614578883685605,35.47025180806381,41.70881341178301,4.028874966785054,4.950350813852154,10.309204412869946,7.122732342016768,36.75795978562068,2.470001220703132,-2.7032525041427817,-4.523499488830566,-9.207564896379637,0.160565918718504,-6.865532192605102,-2.181466785056031,7.2844995422363255,38.136518226855884,-15.132726088624906,2.3420327037745343,10,2.0149993896484375,4.760000228881836,11.019999504089355,8.26499938964843,-8.470001220703118,2,-0.08670525648188443,1.1120700853211114,42.97000122070313,1.4185309024077084,39.88000106811523,1.4521703940079478,45.84000015258789,-0.08670525648188443
4234,2008-10-02,40.56999969482422,41.540000915527344,39.560001373291016,41.209999084472656,27523500.0,-0.022880557622003028,2.046145991056023,0.5039363456414847,35.77236168585094,41.17887033623366,4.490070133578207,5.557584528798984,11.35433443138416,8.0898624401148,38.77314480166092,1.9799995422363281,-2.771465083414931,-5.075000190734862,-10.20012649923298,0.050126117763255706,-7.637563344983924,-2.5124370364857995,8.018410305175777,31.18931033157768,-19.779050051712993,2.5625631542490606,10,2.8000011444091797,5.710000991821289,11.765000343322754,9.215000152587884,-4.909999847412109,3,-0.020951404498766313,2.606299354505396,41.52000045776367,1.1120700853211114,42.97000122070313,1.4185309024077084,39.88000106811523,-0.020951404498766313
4235,2008-10-03,40.86999893188477,43.2400016784668,40.5,40.56999969482422,29484800.0,0.007394607821474164,-11.454591956165524,-0.46874925494124087,38.11426259227174,41.17568563437695,3.3037337897569614,4.977210029688138,10.909581227177775,7.809868970385715,39.8442043879752,2.740001678466797,-2.401723189874396,-4.435000991821283,-9.88633371249285,1.0163317288502824,-7.16066735215707,-1.709334631485497,7.506642868115222,37.9128011570074,-14.386756720807107,2.7256663603357842,10,1.9150009155273366,5.285001754760735,11.480001449584954,8.91500091552733,-5.559997558593757,4,-0.0638610393580259,2.046145991056023,40.56999969482422,2.606299354505396,41.52000045776367,1.1120700853211114,42.97000122070313,-0.0638610393580259
4236,2008-10-06,40.22999954223633,40.7599983215332,37.7400016784668,39.79999923706055,34690200.0,-0.01565939335391442,3.0536925810432316,1.4333379957529255,34.350839380774005,40.36235505572448,3.4033550935777725,5.418529916373529,11.329284672252705,8.473381188148153,40.88856992189817,3.129997253417976,-2.3021877168368476,-4.772500419616698,-10.650752336901562,1.105751497668166,-7.711626378259126,-1.8333744609742695,7.939109421763668,45.2726884321733,-5.264535551000307,2.939125958642432,10,2.2550010681152344,5.435001373291016,14.295000076293945,9.555000305175774,-5.159999847412109,0,-0.07531689817982135,-11.454591956165524,40.86999893188477,2.046145991056023,40.56999969482422,2.606299354505396,41.52000045776367,-0.07531689817982135
4237,2008-10-07,39.18000030517578,42.04999923706055,38.93999862670898,40.560001373291016,32704800.0,-0.026099906761325786,-2.3440787220384203,-3.2093025318926207,37.27915745076493,39.851254623949316,3.7976758690956487,6.284310251063012,12.175449999067965,9.527134863523727,41.54206884682338,3.1100006103515696,-2.6272772443688837,-5.50099964141846,-11.918015944841784,0.9160166620048642,-8.709507793130122,-2.292491489706798,8.571944367402885,26.181793212890625,-29.47787950439968,3.2085081517116625,10,3.3050003051757812,6.460000991821289,15.110000610351562,10.604999542236321,-6.6100006103515625,1,-0.031138366799398964,3.0536925810432316,40.22999954223633,-11.454591956165524,40.86999893188477,2.046145991056023,40.56999969482422,-0.031138366799398964
4238,2008-10-08,41.06999969482422,43.13999938964844,38.31999969482422,38.54999923706055,40195400.0,0.0482388814427539,-2.2348996209624046,-1.8260858748503839,37.63723988816255,38.785499001268214,1.3925603863001825,4.161920186819614,10.051019161891048,7.621580675301928,42.47667715918127,4.819999694824219,-2.658843241215095,-3.328000259399417,-9.862686821271993,3.206686302473159,-6.595343540335705,-0.06065697846312901,6.2814672579899735,60.54541847922585,4.274337811797984,3.2673432809362897,10,0.9200019836425781,3.2050018310546875,12.53499984741211,8.715000152587884,-6.25,2,-0.14365720890478728,-2.3440787220384203,39.18000030517578,3.0536925810432316,40.22999954223633,-11.454591956165524,40.86999893188477,-0.14365720890478728
4239,2008-10-09,39.68000030517578,43.08000183105469,39.02999877929688,41.900001525878906,34036700.0,-0.033844640856513286,-1.3011353045468588,-0.8809527053313412,29.520791566966352,36.6341144798507,1.9077561319095935,5.070781393440491,11.162390378509805,8.980599404151633,44.627136952336606,4.050003051757805,-2.865868706066152,-4.247499656677249,-10.71445794542089,2.2194586320663916,-7.480978801049069,-1.0140205123054287,7.287008036664517,35.27270230379971,-15.36912870269746,3.2334791443718203,10,1.9750003814697266,4.2350006103515625,12.779998779296875,10.104999542236321,-6.740001678466797,3,-0.1670867191815627,-2.2348996209624046,41.06999969482422,-2.3440787220384203,39.18000030517578,3.0536925810432316,40.22999954223633,-0.1670867191815627
4240,2008-10-10,38.97999954223633,42.45000076293945,36.02000045776367,38.959999084472656,47317600.0,-0.017641148123886174,-1.1796619659664216,-0.009009210255000344,32.58482896200819,35.97293815878662,1.7124105790098056,5.340488714400223,11.57955554078589,9.665832089777894,47.08757161884457,6.430000305175781,-3.0865076352898555,-4.500500488281247,-11.040964013796987,2.039963037234493,-7.770732251039121,-1.2302687255233735,7.617928533069033,41.57302708596197,-6.19918231539868,3.2702317627578705,10,0.6500015258789062,3.655000686645508,13.434999465942383,10.805000305175774,-7.329999923706055,4,-0.08517187618811728,-1.3011353045468588,39.68000030517578,-2.2348996209624046,41.06999969482422,-2.3440787220384203,39.18000030517578,-0.08517187618811728
4241,2008-10-13,42.29999923706055,42.4900016784668,38.52000045776367,40.52999877929688,29271300.0,0.08517187618811728,2.693015217942872,88.49799732977267,42.256540136314506,35.88736371901967,-1.3725506116657087,1.7544510733242902,8.005276510253616,6.3483039846729525,49.19841500910249,3.970001220703125,-3.4948441325039425,-0.9545007705688491,-7.319101949117169,5.410100407979471,-4.136801359843005,2.227799818705307,3.66325318119231,88.20224327806844,41.54985543818801,3.1823005892741594,10,-2.6699981689453125,0.33500099182128906,9.055002212524414,7.485000610351555,-10.48999977111816,0,-0.16524817942893355,-1.1796619659664216,38.97999954223633,-1.3011353045468588,39.68000030517578,-2.2348996209624046,41.06999969482422,-0.16524817942893355
4242,2008-10-14,40.31999969482422,43.099998474121094,39.36999893188477,42.88000106811523,28862700.0,-0.04680850066071818,1.4866695234546912,-1.446328085431957,39.92703366520844,36.38256170314685,0.21458046200921643,3.3053513536535206,9.786564928689927,8.324236445981498,50.96713034465215,3.729999542236321,-3.9927422131974026,-2.5545003890991183,-8.647984811378706,3.538984033180469,-5.601242600238912,0.49224182204067546,5.04665760579929,60.39325677149049,15.441195501166916,3.0467422111397937,10,-0.6899986267089844,2.315000534057617,10.625001907348633,9.465000152587884,-10.30999946594238,1,-0.13020833431885992,2.693015217942872,42.29999923706055,-1.1796619659664216,38.97999954223633,-1.3011353045468588,39.68000030517578,-0.13020833431885992
4243,2008-10-15,36.310001373291016,40.04999923706055,36.13000106811523,39.61000061035156,30817000.0,-0.09945432420347855,-1.1420755914604932,1.289061510470299,31.352532170779995,35.89146953480564,3.808304592755057,6.994261334598512,13.454958128646261,12.276630550822894,52.812997175233846,4.1899986267089915,-3.8400355104655475,-6.132998847961424,-12.805371429752448,0.5393737338295992,-9.469185138856936,-2.7968125570659126,8.495856516760902,4.096059276532762,-35.36793726803615,3.3361862908955127,10,3.3199996948242188,6.32499885559082,14.334999084472656,13.474998474121087,-7.100002288818359,2,-0.10300197017392221,1.4866695234546912,40.31999969482422,2.693015217942872,42.29999923706055,-1.1796619659664216,38.97999954223633,-0.10300197017392221
4244,2008-10-16,38.88999938964844,39.13000106811523,35.709999084472656,37.38000106811523,37436900.0,0.07105474852047844,2.4371850241629414,-0.4575753547380306,38.143974332327,35.89477083925622,1.0783357955053319,4.004468596019606,10.561772023033747,9.636041876446939,54.503753112109976,3.420001983642571,-3.99153384684422,-3.1625007629394517,-9.698628630150644,3.3736271042717405,-6.430564696545048,0.1055631706661444,5.388707054466188,43.03113082296293,2.4272750580203066,3.268063933605597,10,0.5349998474121094,3.5900001525878906,11.692501068115234,10.895000457763665,-8.719999313354492,3,-0.10465414653381433,-1.1420755914604932,36.310001373291016,1.4866695234546912,40.31999969482422,2.693015217942872,42.29999923706055,-0.10465414653381433
4245,2008-10-17,39.75,40.81999969482422,37.650001525878906,37.66999816894531,33885400.0,0.022113669936967728,-1.9905711982495538,1.377486187496362,49.73151364412383,37.60373464629509,0.047780471632933086,2.5680942608339663,9.397922181342501,8.72829891067611,54.340928492144045,3.1699981689453125,-3.7929773903067243,-1.8530000686645494,-7.647051816950693,3.9410516796215944,-4.750025942807625,1.044025805478526,3.843209855343268,54.66848781051845,10.941966604976656,2.8970258741430728,10,-0.3250007629394531,2.729999542236328,10.607500076293945,10.034999847412102,-6.930000305175781,4,-0.1713207892651828,2.4371850241629414,38.88999938964844,-1.1420755914604932,36.310001373291016,1.4866695234546912,40.31999969482422,-0.1713207892651828
4246,2008-10-20,40.290000915527344,40.5,37.5,40.060001373291016,27327100.0,0.013584928692511822,8.230801734813049,0.11057660565601732,43.81347923349579,38.329770399931846,-0.5395540567597905,1.6669993255783595,8.5386079919924,8.128840570674086,54.17950918807528,3.0,-3.521435615949457,-1.0294992446899442,-6.470000417119387,4.411001927739498,-3.749749830904669,1.6907513415247806,2.672552078146275,61.97567265661941,18.72248704297742,2.720250586214722,10,-0.8650016784667969,2.1899986267089844,10.054999351501465,9.494998931884759,-7.600002288818359,0,-0.21444529909820143,-1.9905711982495538,39.75,2.4371850241629414,38.88999938964844,-1.1420755914604932,36.310001373291016,-0.21444529909820143
4247,2008-10-21,36.63000106811523,39.5,36.36000061035156,39.34000015258789,32346400.0,-0.09084139399961122,1.0726076928500206,-11.78262816579042,39.75701635957308,38.56530111897746,3.0404218317002787,4.84449804610103,11.876604184684844,11.718354315536267,54.02503099170688,3.9300003051757812,-3.4493925895612705,-4.225499153137214,-9.60006493288035,1.1490666266059222,-6.912782043008782,-1.538216263265646,5.752347612822312,18.003950562723627,-24.826703052542097,2.6872828898715677,10,2.7749977111816477,5.849998474121101,13.0324993133545,13.154998779296875,-3.1800003051757812,1,-0.13158617148849705,8.230801734813049,40.290000915527344,-1.9905711982495538,39.75,2.4371850241629414,38.88999938964844,-0.13158617148849705
4248,2008-10-22,35.63999938964844,37.959999084472656,34.799999237060554,36.86999893188477,30380700.0,-0.027027072061118318,-1.1718213148515013,0.4538745231626821,39.690503715621055,39.69526913549465,3.552790231265419,5.3487087927404176,12.533229218535254,12.644809898517877,53.78269949205385,3.1599998474121023,-3.2547114652161824,-4.733000755310059,-10.163689832808686,0.6976883221885686,-7.448345294059372,-2.017656216560745,6.208561323571914,13.953489845745464,-29.095999965332282,2.7153445387493136,10,3.309999465942383,6.385000228881836,13.842500686645508,14.145000457763665,-2.0699996948242188,2,-0.1579685537930121,1.0726076928500206,36.63000106811523,8.230801734813049,40.290000915527344,-1.9905711982495538,39.75,-0.1579685537930121
4249,2008-10-23,35.27000045776367,36.77000045776367,33.360000610351555,35.290000915527344,30951900.0,-0.010381563923152926,1.2885908531738206,0.01626054081882653,38.32360410371141,40.33291081790612,3.6112012666138753,5.092175093278023,12.520637824925416,12.959802737641027,54.123111994782704,3.4099998474121165,-3.1142685433257924,-4.539499664306639,-9.602198863363341,0.5231995347500629,-7.070849263834987,-2.0081500647782917,5.873704107840702,25.603218254913923,-17.34849986923037,2.5313495995283493,10,2.9599990844726562,6.034999847412109,13.732499122619629,14.51499938964843,-5.310001373291016,3,-0.1718174452690454,-1.1718213148515013,35.63999938964844,1.0726076928500206,36.63000106811523,8.230801734813049,40.290000915527344,-0.1718174452690454
4250,2008-10-24,34.990001678466804,35.849998474121094,32.209999084472656,32.25,26030700.0,-0.007938723438128958,-1.5815566380384365,-136.99694831203544,38.90770756350294,39.96081830981595,3.649480216353595,4.761780571579699,12.375956109990888,13.159296789700058,54.43542526459897,3.6399993896484375,-3.1442999397220888,-4.276998519897454,-8.92732723246727,0.37333019267236267,-6.602162876182362,-1.9518341636125456,5.219658412507229,33.53440635678514,-8.74683297958174,2.325164356284909,10,2.664997100830071,5.739997863769524,13.632498741149895,14.794998168945298,-4.45000076293946,4,-0.13775368307967628,1.2885908531738206,35.27000045776367,-1.1718213148515013,35.63999938964844,1.0726076928500206,36.63000106811523,-0.13775368307967628
4251,2008-10-27,33.97999954223633,36.16999816894531,33.84999847412109,34.240001678466804,19371600.0,-0.028865449779387764,-7.923002435517257,-0.09489123246667598,38.973703985614804,39.8548927898611,3.749474817167659,5.593908592294724,12.940140673926223,14.067094687779964,53.581464138254695,2.319999694824226,-2.8992256650288226,-4.992000579833984,-10.194378606170794,0.2103774465028252,-7.593189593002386,-2.390811566665583,5.109708007827514,24.279838621057753,-19.210128536408565,2.6011890131684043,10,2.5349998474121094,6.495000839233398,11.46250057220459,13.370000839233398,-3.6800003051757777,0,-0.034137724044706275,-1.5815566380384365,34.990001678466804,1.2885908531738206,35.27000045776367,-1.1718213148515013,35.63999938964844,-0.034137724044706275
4252,2008-10-28,38.90999984741211,39.060001373291016,34.11999893188477,35.29999923706055,28061900.0,0.14508535525575583,1.5268531020971998,-13.884503653275832,45.94290019894607,41.476044792990656,-1.566278433387879,0.3627458406844042,7.645623057530976,9.098446342736082,52.17276677413161,5.0800018310546875,-2.6117717662357833,0.14099979400634766,-4.709461975745498,4.991461563758193,-2.284231090869575,2.5662306788822704,-6.700000762939453,97.81019743418535,54.1445975199914,2.425230884875924,10,-2.395000457763672,0.9799995422363281,6.532500267028809,8.440000534057617,-8.829999923706058,1,-0.15985611012837908,-7.923002435517257,33.97999954223633,-1.5815566380384365,34.990001678466804,1.2885908531738206,35.27000045776367,-0.15985611012837908
4253,2008-10-29,37.91999816894531,40.08000183105469,37.2400016784668,38.52000045776367,25847300.0,-0.02544337400023511,-1.8979663332691061,-0.1662055920705032,46.643779454058944,42.42046758429421,-0.3619439919693761,1.1269976090369056,8.269818793473426,10.044129802307403,50.49870482427401,2.8400001525878906,-2.8204203451417698,-0.6690017700195341,-5.353982300344313,4.015978760305245,-3.0114920351819237,1.6734884951428555,-5.572999038696288,72.55396558727413,26.677227448031147,2.34249026516239,10,-1.404998779296875,1.8000011444091797,7.485001564025879,9.430002212524414,-6.019998550415039,2,-0.1178796841205173,1.5268531020971998,38.90999984741211,-7.923002435517257,33.97999954223633,-1.5815566380384365,34.990001678466804,-0.1178796841205173
4254,2008-10-30,39.72000122070313,39.95000076293945,38.08000183105469,39.400001525878906,21726500.0,0.0474684372013483,3.7948765601158105,-0.533330790211536,51.354322077976484,42.600779632500064,-2.270608545771829,-0.7799380873937594,6.112225803360296,8.204875757155477,48.6114187468861,2.0300025939941406,-2.7785720197628123,1.1735012054443459,-3.4508424168613985,5.79784482775009,-1.1386706057085263,3.485673016597218,-7.063681982421883,95.42566093121245,46.98020560831914,2.312171811152873,10,-3.365001678466804,-1.9073486399179274e-06,5.46249866485595,7.6299991607665945,-6.190002441406257,3,-0.15483387051542608,-1.8979663332691061,37.91999816894531,1.5268531020971998,38.90999984741211,-7.923002435517257,33.97999954223633,-0.15483387051542608
4255,2008-10-31,38.2599983215332,39.54999923706055,37.70000076293945,39.47000122070313,26963100.0,-0.03675737296828019,1.7007298050604645,-3.7812626659990323,42.06598615442059,42.40661373482504,-1.1669015237995168,0.5001472477860744,7.198037828208918,9.634462817377951,47.67277266302521,2.020000457763679,-2.1341718216505257,-0.15600166320800923,-4.649727395525844,4.337724069109825,-2.402864529366923,2.0908612029509044,-5.306731779541018,70.78647626255393,26.23936129570918,2.2468628661589163,10,-2.1149978637695312,0.9650020599365234,6.902501106262207,9.090002059936523,-4.779998779296875,4,-0.21693673813856929,3.7948765601158105,39.72000122070313,-1.8979663332691061,37.91999816894531,1.5268531020971998,38.90999984741211,-0.21693673813856929
4256,2008-11-03,37.20000076293945,38.2599983215332,36.310001373291016,38.209999084472656,18155000.0,-0.027705112522108277,2.5135181576677357,0.8347073566733348,43.64303518645612,42.83839360447871,-0.6608061349246412,1.3929217252383808,7.841245673644501,10.614939657475674,46.374204277571245,1.9499969482421875,-1.89379642741779,-1.0644992828369126,-5.504709736119899,3.375711170446074,-3.284604509478406,1.1556059438045807,-3.9616648093847644,51.67785793331829,8.75780874585449,2.2201052266414947,11,-1.0550003051757812,1.6899986267089844,7.962498664855957,10.149999618530273,-2.729999542236328,0,-0.1790322502908963,1.7007298050604645,38.2599983215332,3.7948765601158105,39.72000122070313,-1.8979663332691061,37.91999816894531,-0.1790322502908963
4257,2008-11-04,37.959999084472656,38.88000106811523,36.58000183105469,37.83000183105469,24621100.0,0.02043006198780395,1.33502315926449,-0.12871036579608333,53.875052476712696,44.414454577933334,-1.3547729507311033,0.5658490112684404,6.71401956477213,9.762905806251133,45.58708159260816,2.2999992370605398,-2.1342826590512445,-0.24350090026855753,-4.664232849461101,4.177231048923986,-2.453866874864829,1.966865074327714,-4.447996495817968,43.76651222372539,-3.896609841153044,2.210365974596271,11,-1.8149986267089844,-0.2349987030029297,7.202500343322754,9.39000129699707,-5.369998931884766,1,-0.20179136017275068,2.5135181576677357,37.20000076293945,1.7007298050604645,38.2599983215332,3.7948765601158105,39.72000122070313,-0.20179136017275068
4258,2008-11-05,35.169998168945305,37.63000106811523,34.720001220703125,37.61000061035156,29314300.0,-0.07349844527969407,1.346770893899269,-18.76964610599219,41.34883744037098,44.75059161533996,1.5215548327507022,3.0474158017760615,9.109051641552995,12.450898339103155,45.470108174953396,3.2399978637695312,-2.355582665322231,-2.738501739501963,-7.1412149907326,1.6642115117286735,-4.939858365117281,-0.5371451138866448,-1.3952756105946165,8.604148903037254,-38.007199435962015,2.2013566256153183,11,0.9750022888183665,2.555002212524421,9.817502021789558,12.180002212524421,-1.25,2,-0.14472557606595682,1.33502315926449,37.959999084472656,2.5135181576677357,37.20000076293945,1.7007298050604645,38.2599983215332,-0.14472557606595682
4259,2008-11-06,33.049999237060554,35.06999969482422,32.970001220703125,33.990001678466804,42323500.0,-0.06027861934200174,-2.818184340299162,0.38524651674712845,35.281197251474495,44.34764602511457,3.6805824729946863,4.896278934791461,10.782605706767662,14.470055691598724,45.47992714731769,2.1999969482421804,-2.2373712361104623,-4.527000617980953,-9.346749864128519,0.2927486281666134,-6.936875241054736,-2.1171259949071697,7.0300025939941335,1.2157756910953381,-42.54325543747205,2.409874623073782,11,3.4750022888183523,4.675001144409173,11.857501029968255,14.300001144409173,0.7600021362304616,3,-0.034795753254987405,1.346770893899269,35.169998168945305,1.33502315926449,37.959999084472656,2.5135181576677357,37.20000076293945,-0.034795753254987405
4260,2008-11-07,35.65999984741211,36.43999862670898,34.06999969482422,34.310001373291016,38821700.0,0.07897127596374753,-1.5901601754342003,-1.4361648594247127,40.67660085508809,44.536856788389386,1.3137730131781638,2.13422198481139,7.750830129838597,11.76586224596889,44.70183957794989,3.3899993896484233,-1.9745578535237627,-1.751000022888185,-6.595916605474976,3.093916559698606,-4.17345831418158,0.6714582684052104,4.277801971435544,45.516052388510516,3.8935356242928236,2.422458291293395,11,0.8650016784667969,2.065000534057617,9.165000915527344,11.690000534057617,0.40000152587890625,4,-0.05973082101035987,-2.818184340299162,33.049999237060554,1.346770893899269,35.169998168945305,1.33502315926449,37.959999084472656,-0.05973082101035987
4261,2008-11-10,35.310001373291016,36.56999969482422,34.77000045776367,36.11000061035156,20949900.0,-0.009814875928735978,1.0930255252424665,-0.5925926972483286,46.93308681979815,44.64687752403961,2.0923001536989005,2.0381963856546577,7.708844584414024,11.998557754991879,43.880736540978404,1.7999992370605469,-1.6340092755040487,-1.7514986038207994,-6.09386409202736,2.590866884385761,-3.922681347924076,0.41968414028247736,4.488444433593749,39.59391223356022,-4.808980498171664,2.17118274410328,11,1.2150001525878906,2.3649978637695312,9.159998893737793,12.039999008178711,-0.21000289916992898,0,-0.05182672783578324,-1.5901601754342003,35.65999984741211,-2.818184340299162,33.049999237060554,1.346770893899269,35.169998168945305,-0.05182672783578324
4262,2008-11-11,35.06999969482422,36.13000106811523,34.790000915527344,34.950000762939446,24321900.0,-0.006796988647197799,-5.090928794985359,-0.1499988079059765,48.627829615856214,44.86732754201709,1.9336599221093493,1.9654861478159376,7.593703772969988,12.147889898837505,43.341242056804326,1.3400001525878835,-1.2795881154488598,-1.7290002822876005,-5.872143854162907,2.414143289587706,-3.8005720682252573,0.3425715036500563,4.591877220336912,45.064346413816146,-3.058407499177001,2.071571785937654,11,1.3900012969970703,2.604999542236328,9.005001068115234,12.240001678466797,-0.950000762939446,1,-0.017108596502487083,1.0930255252424665,35.310001373291016,-1.5901601754342003,35.65999984741211,-2.818184340299162,33.049999237060554,-0.017108596502487083
4263,2008-11-12,32.56999969482422,34.540000915527344,32.450000762939446,34.490001678466804,27448500.0,-0.07128600005003594,1.0693066128328723,-16.000158947133293,44.10480320247925,44.06182544473962,4.017430177911024,4.396330456511549,9.763763220208958,14.55325879681481,42.40428599882766,2.6199989318847727,-0.8881978263263264,-4.042000198364256,-8.595373193290087,0.5113727965615738,-6.318686695827168,-1.7653137009013449,6.9580397064477495,2.912596189190683,-46.07347107093753,2.2766864974629146,11,3.4300003051757812,5.104999542236328,11.492501258850098,14.740001678466797,2.4599990844726562,2,0.0006140760807820111,-5.090928794985359,35.06999969482422,1.0930255252424665,35.310001373291016,-1.5901601754342003,35.65999984741211,0.0006140760807820111
4264,2008-11-13,34.81999969482422,34.97999954223633,30.81999969482422,32.630001068115234,29353600.0,0.06908197792699244,2.3147431308806787,-1.1406231063127172,49.658218860490244,44.90540685652513,1.1167028229520568,1.9244499358362646,7.226376424137257,12.245340045040663,41.47118523226746,4.159999847412109,-0.999174533261403,-1.5885002136230497,-6.076530255649857,2.8995298284037574,-3.8325152346364533,0.6555148073903538,4.4249181609144514,69.56521739130434,17.85525514855857,2.244015021013403,11,0.030000686645507812,2.1399993896484375,8.312501907348633,12.490001678466797,-0.009998321533203125,3,-0.02584725829313239,1.0693066128328723,32.56999969482422,-5.090928794985359,35.06999969482422,1.0930255252424665,35.310001373291016,-0.02584725829313239
4265,2008-11-14,32.939998626708984,34.59999847412109,32.299999237060554,33.220001220703125,24136000.0,-0.05399198979300068,-1.948714374793685,-0.12785514592532596,47.9797966325152,45.38726923942058,2.4168599157867945,3.4447162323391467,8.819266706237897,14.041691491660188,41.35084422479805,2.5200004577636648,-1.1298372044343878,-3.1280012130737305,-7.5817999989832785,1.3257975728358176,-5.354900606028508,-0.9011018201189529,5.799424139374821,36.86954664147418,-17.55376869202314,2.226899392954775,11,1.9100017547607422,4.020000457763672,9.845002174377441,14.370002746582031,1.2400016784667969,4,0.02641174204168295,2.3147431308806787,34.81999969482422,1.0693066128328723,32.56999969482422,-5.090928794985359,35.06999969482422,0.02641174204168295
4266,2008-11-17,31.649999618530273,32.75,31.54999923706055,32.22999954223633,21562400.0,-0.03916208445536273,-2.076922324517986,2.0714091088677264,33.57466323436037,43.13167043471477,3.1701776197315183,4.273335723069152,9.846056115423963,15.272423012262301,41.25005836367683,1.389999389648434,-1.6212084424102784,-3.9860001564025893,-8.39134353799578,0.4193432251905982,-6.188671847199181,-1.7833284656059973,6.614257763277955,15.630879643099624,-31.928521161094814,2.2026716907965938,11,2.575000762939453,5.309999465942383,9.482501029968262,14.80000114440918,2.510000228881836,0,0.1393365500130621,-1.948714374793685,32.939998626708984,2.3147431308806787,34.81999969482422,1.0693066128328723,32.56999969482422,0.1393365500130621
4267,2008-11-18,31.809999465942386,32.0,29.979999542236328,31.8700008392334,26651400.0,0.005055287498911598,11.625014901175405,0.10345065721322562,35.63705213069292,42.49702762252832,2.286509067962104,3.935493389312864,9.440878417584013,15.044862098412782,41.03197745883691,2.020000457763672,-1.7489179036576559,-3.5850002288818352,-8.279276878334823,1.1092764205711525,-5.932138553608329,-1.2378619041553414,6.007602454646804,36.599998474121165,-7.475640644718098,2.347138324726493,11,1.465000152587887,4.729999542236325,9.322501182556149,14.640001296997067,2.620000839233395,1,0.10342656596713118,-2.076922324517986,31.649999618530273,-1.948714374793685,32.939998626708984,2.3147431308806787,34.81999969482422,0.10342656596713118
4268,2008-11-19,30.01000022888184,32.669998168945305,30.0,31.46999931335449,22186800.0,-0.056585956217563904,-2.60810674969649,24.332761141841235,27.174420184359107,41.59627461507105,3.6627679296095685,5.578071586874795,10.933622182466191,16.78658545977697,40.38644032033556,2.6699981689453054,-1.9325540560410914,-5.103499507904051,-10.37558004923481,0.1685810334267117,-7.7395397785694335,-2.4674592372386677,7.180593501439123,0.6000137329102273,-35.452579350120516,2.6360402706653807,11,3.264999389648434,5.389999389648434,11.122500419616696,16.440000534057614,4.089998245239247,2,0.13695430428712374,11.625014901175405,31.809999465942386,-2.076922324517986,31.649999618530273,-1.948714374793685,32.939998626708984,0.13695430428712374
4269,2008-11-20,29.209999084472656,31.61000061035156,29.07999992370605,29.76000022888184,35930600.0,-0.026657818670699496,-5.246919394451676,0.37671334883599833,28.044636962367747,40.192723071435466,4.314497690210011,6.219680900143764,11.334655315795366,17.49991475483303,39.529874776593054,2.530000686645508,-2.53694491648902,-5.600500583648682,-11.494585120516852,0.2935839532194855,-8.547542852082763,-2.6534583152145963,7.4037471108015325,2.355057878716848,-28.093417354061252,2.947042268434084,11,3.6150007247924805,5.7400007247924805,11.922501564025879,17.240001678466797,5.729999542236328,3,0.19924682907360958,-2.60810674969649,30.01000022888184,11.625014901175405,31.809999465942386,-2.076922324517986,31.649999618530273,0.19924682907360958
4270,2008-11-21,30.170000076293945,30.20000076293945,28.15999984741211,29.770000457763672,36280100.0,0.03286549202021716,7.8695500740133815,-0.7272705204276566,32.86201704487068,38.6292708742213,2.786917788861942,5.143787277941243,10.016334183811907,16.470239074685765,38.5083959135431,2.04000091552734,-2.6200135903192674,-4.399499511718751,-10.646292360003976,1.847293336566473,-7.522895935861364,-1.2761030875761392,5.690371491823427,43.79085320397161,15.36566220016175,3.123396424142613,11,1.9750003814697266,4.319999694824219,10.782499313354492,16.125,5.660001754760742,4,0.15379520335642782,-5.246919394451676,29.209999084472656,-2.60810674969649,30.01000022888184,11.625014901175405,31.809999465942386,0.15379520335642782
4271,2008-11-24,32.81999969482422,33.169998168945305,30.649999618530273,31.0,26755500.0,0.08783558541030656,1.0000015137707783,4.550003576282097,38.52678785822815,37.506932901151515,-0.2832161691083215,2.5322576956002223,7.066881531160803,13.765267035136247,37.061733529105844,2.99999809265136,-2.3011222734661203,-1.691499900817874,-7.982721166486186,4.5997213648504385,-4.83711053365203,1.4541107320162823,2.1163272668085256,93.01400017208034,63.781122935613496,3.145610632834157,11,-1.25,1.510000228881836,8.132499694824219,13.475000381469727,4.229999542236328,0,0.04143816645330545,7.8695500740133815,30.170000076293945,-5.246919394451676,29.209999084472656,-2.60810674969649,30.01000022888184,0.04143816645330545
4272,2008-11-25,32.689998626708984,33.5,31.040000915527344,33.439998626708984,21889000.0,-0.003961031972091522,4.655152455868039,-0.412087981186413,43.71834009279339,37.46399255563086,-0.5881745616922345,2.28977734666357,6.854283204500433,13.834031803456057,36.93912630184267,2.4599990844726562,-2.3122837305596278,-1.5105009078979492,-7.493619252924418,4.472617437128523,-4.502060080411184,1.4810582646152852,1.4331690812172866,84.83143539053141,50.800235102328074,2.9915591725132358,11,-1.1199989318847656,1.430002212524414,8.262500762939453,13.605001449584961,3.7600021362304688,1,0.044967919316523774,1.0000015137707783,32.81999969482422,7.8695500740133815,30.170000076293945,-5.246919394451676,29.209999084472656,0.044967919316523774
4273,2008-11-26,33.450000762939446,33.450000762939446,32.0,32.139999389648445,16502600.0,0.02324876623303096,1.213739302114984,-1.7466684977213351,51.088143143674955,37.62287303154028,-1.3524452714774995,1.2413694818109846,5.849518297478461,12.981623025991688,37.26967600800194,1.450000762939446,-2.5055469359395914,-0.5269989013671932,-6.253550795744978,5.199552993010588,-3.390274848556082,2.3362770458216957,-5.290000915527337,99.06368472599532,58.366599731178475,2.8632759471888907,11,-2.070001602172848,0.6700000762939524,7.4924983978271555,12.8449993133545,3.7000007629394602,2,0.029297444540632656,4.655152455868039,32.689998626708984,1.0000015137707783,32.81999969482422,7.8695500740133815,30.170000076293945,0.029297444540632656
4274,2008-11-28,33.56999969482422,33.59999847412109,32.830001831054695,33.220001220703125,6553700.0,0.0035874119326695375,2.756117531029667,0.2671741276437164,43.42353766166547,37.1166220347792,-1.8644726984396698,0.671428641379407,5.4243657047614775,12.784465203177191,37.59100860293776,0.769996643066392,-2.74933063899109,-0.0994998931884794,-5.147919969237904,4.948920182860945,-2.6237099312131917,2.424710144836233,-5.304199829101563,99.44855171195115,56.90889061368808,2.5242100380247114,11,-2.6900005340576207,0.5500011444091797,6.917499542236328,12.270000457763672,1.9799995422363281,4,0.015787869648940855,1.213739302114984,33.450000762939446,4.655152455868039,32.689998626708984,1.0000015137707783,32.81999969482422,0.015787869648940855
4275,2008-12-01,29.959999084472656,32.720001220703125,29.90999984741211,32.669998168945305,20584000.0,-0.1075365100735508,-1.0000027150893858,-7.7428882833787265,36.03132951226271,37.38958495454612,1.4285928818975862,3.8237788555835124,8.615207135788026,16.270143904865336,38.10390859151092,3.6599998474121094,-2.7785192221727684,-3.2945005416870146,-8.11341734510556,1.524416261731531,-5.703958943396287,-0.8850421399777417,-1.480831274414065,1.3549933785514716,-39.840596557863435,2.409458401709272,12,0.9200000762939418,4.160001754760742,9.807500839233398,15.160001754760735,5.319999694824219,0,0.16622161863874374,2.756117531029667,33.56999969482422,1.213739302114984,33.450000762939446,4.655152455868039,32.689998626708984,0.16622161863874374
4276,2008-12-02,30.540000915527344,31.239999771118164,29.88999938964844,30.790000915527344,20637300.0,0.019359207235599918,1.3478314232166193,0.09225095367463883,38.37866212791543,37.694208287570845,0.7538553656130738,2.8661951059235378,7.703765147374085,15.565375904659746,38.30406838836479,1.350000381469723,-3.1427693355418924,-2.3814987182617173,-6.967244370379326,2.204246933855888,-4.674371544320522,-0.08862589220291284,-1.8559998789062533,17.520261085759717,-22.22816920110287,2.292872826058803,12,0.33999824523925426,3.5799999237060547,8.652498245239258,14.004999160766602,4.459999084472656,1,0.1732154799261243,-1.0000027150893858,29.959999084472656,2.756117531029667,33.56999969482422,1.213739302114984,33.450000762939446,0.1732154799261243
4277,2008-12-03,30.29999923706055,30.56999969482422,29.51000022888184,29.60000038146973,25503400.0,-0.007858600892993728,-1.4090919928127486,-2.7999954223632812,43.41265376400651,39.49845646308722,0.8461163842478463,2.6381648928307477,7.6043161214126265,15.685773094806574,38.856216440067186,1.0599994659423793,-3.3479909172303337,-2.2385004043579038,-6.302205166362018,1.8252043576462107,-4.2703527853599645,-0.20664802335584653,-1.419358302939461,19.31538746008678,-24.055981651898495,2.0318523810020577,12,0.5799999237060476,3.820001602172848,8.195000648498532,14.245000839233395,4.560001373291005,2,0.22277228283702177,1.3478314232166193,30.540000915527344,-1.0000027150893858,29.959999084472656,2.756117531029667,33.56999969482422,0.22277228283702177
4278,2008-12-04,30.07999992370605,31.170000076293945,29.60000038146973,29.979999542236328,21984900.0,-0.007260703593860662,-2.651167587444326,0.14285792136805658,34.407902142014336,40.2054859274924,1.20366790860907,2.5900769210608168,7.495297057560737,15.79868348404985,38.86838308673358,1.5699996948242152,-3.0852054448151627,-2.20399980545044,-6.210943518563848,1.8029439076629679,-4.207471662007141,-0.20052794889373615,-1.010584687984963,13.936428835579346,-25.04253850386782,2.0034718565567036,12,0.7999992370605469,4.040000915527347,8.122499465942386,14.465000152587894,5.0599994659423935,3,0.21176864545844643,-1.4090919928127486,30.29999923706055,1.3478314232166193,30.540000915527344,-1.0000027150893858,29.959999084472656,0.21176864545844643
4279,2008-12-05,31.899999618530273,32.0,29.34000015258789,29.989999771118164,27007500.0,0.06050530915692853,1.521326140250649,19.09992561368776,46.565394131289295,41.72808338153891,-0.21749977318184222,0.7162259774074826,5.320346493426655,13.879813546419683,38.33936832423155,2.6599998474121094,-2.8559564931737356,-0.3265001296997099,-4.320144185288179,3.6671439258887624,-2.3233221574939478,1.6703218980945245,-2.6493610532731857,75.73960523538818,34.98628870234144,1.9968220277942355,12,-0.4300003051757848,2.155000686645508,6.217499732971191,12.569999694824219,1.8599987030029226,4,0.1645768642673895,-2.651167587444326,30.07999992370605,-1.4090919928127486,30.29999923706055,1.3478314232166193,30.540000915527344,0.1645768642673895
4280,2008-12-08,33.529998779296875,34.110000610351555,32.169998168945305,32.310001373291016,29331600.0,0.051097152986163685,-1.5866633436499193,0.6387421484137049,56.072346645464044,43.67758991345401,-1.4759751705570494,-1.1399765875034404,3.3695854473691327,12.182092080165496,38.079387067142925,2.210000991821282,-2.206567903943089,1.409999084472659,-2.3017747167229956,5.121772885668314,-0.4458878161251718,3.2658859850704864,-4.189998626708984,87.84063363954886,42.095641737898845,1.8558869005978278,12,-1.804998397827152,0.3250007629394531,4.507500648498535,10.495000839233398,1.270000457763679,0,0.060244572958676024,1.521326140250649,31.899999618530273,-2.651167587444326,30.07999992370605,-1.4090919928127486,30.29999923706055,0.060244572958676024
4281,2008-12-09,33.47999954223633,34.360000610351555,32.419998168945305,32.919998168945305,20545700.0,-0.0014911792090913645,-1.487180427685852,0.4590184950674667,55.43265963119556,44.97918097327647,-1.4779295419606555,-1.3007986203153408,3.2837663686535237,12.169298627275573,37.82683233889828,1.94000244140625,-1.4943563250325447,1.4514999389648438,-2.011022752875178,4.914022630804865,-0.27976140695516705,3.1827612848848545,-4.1399993896484375,82.47009984323279,34.09903684577432,1.7312613459200117,12,-1.6299991607666051,0.04000091552734375,4.205000877380371,10.504999160766602,2.5400009155273438,1,0.053763418807392105,-1.5866633436499193,33.529998779296875,1.521326140250649,31.899999618530273,-2.651167587444326,30.07999992370605,0.053763418807392105
4282,2008-12-10,34.470001220703125,34.950000762939446,33.59999847412109,34.110000610351555,20765400.0,0.029569943010837596,1.0454584862584388,0.6428566562898118,65.31593000819922,46.56004618044584,-2.4461205144296727,-2.4644068462798856,2.0670348198426325,11.120186540710463,37.46266418791252,1.470001220703118,-0.9093299891403035,2.4715015411376946,-0.8889576549972418,5.831960737272631,0.7912719430702282,4.151731139205161,-4.7284010314941405,91.44385935804308,35.50040550435513,1.6802295980674682,12,-2.325000762939453,-0.9500007629394531,3.0474987030029297,9.514997482299805,-0.3300018310546804,2,0.015375653046932669,-1.487180427685852,33.47999954223633,-1.5866633436499193,33.529998779296875,1.521326140250649,31.899999618530273,0.015375653046932669
4283,2008-12-11,32.59000015258789,34.490001678466804,32.389999389648445,33.959999084472656,19825700.0,-0.05454020892189815,-1.3728833284841622,-3.8055461365658556,60.80562516372215,48.49138923622991,-0.7833132811542676,-0.6143274552768361,3.740530572369039,12.948386226058034,36.66965328931017,2.1000022888183594,-0.6608479952032198,0.5905004501342788,-2.770686654804962,3.951687555073523,-1.090093102335345,2.271094002603899,-2.3275599060058596,57.93225751175696,-4.591907652820133,1.6805935524696218,12,-0.44499969482421875,0.30500030517578125,4.345000267028809,11.394998550415039,3.279998779296882,3,0.06965328159359974,1.0454584862584388,34.470001220703125,-1.487180427685852,33.47999954223633,-1.5866633436499193,33.529998779296875,0.06965328159359974
4284,2008-12-12,33.919998168945305,34.290000915527344,31.690000534057614,31.78000068664551,19727500.0,0.04081000337926666,-1.24138177674627,-1.5620431757240196,61.71142144138095,51.34473278390971,-2.300349237889826,-2.1241128320340543,2.24585029095217,11.562298436075032,35.57330694065397,2.60000038146973,-0.5290858192031322,1.9654985427856388,-1.2579710850974308,5.188968170668712,0.35376372884410046,3.5772333567271772,-3.1888018707275343,68.40483062335773,3.3659905610846295,1.6117348139415366,12,-1.7749977111816335,-1.5549983978271413,3.015002250671394,9.71500205993653,2.1400032043457102,4,0.03596701906134192,-1.3728833284841622,32.59000015258789,1.0454584862584388,34.470001220703125,-1.487180427685852,33.47999954223633,0.03596701906134192
4285,2008-12-15,33.810001373291016,34.400001525878906,32.86999893188477,33.900001525878906,18018200.0,-0.00324283023561589,1.8073438161666018,-0.042056195548029356,53.67483885949908,53.0443079763079,-1.7732764920304618,-2.050738121438016,2.1768199058777924,11.493486386120118,34.397684953759025,1.5300025939941335,-0.6371152799272437,1.8120016098022447,-1.4899890597476002,5.113992279352093,0.16100627502731868,3.462996944577167,-2.6569246286010753,65.03069602423169,3.3846832021520967,1.650995334774924,12,-1.6650009155273438,-1.4450016021728516,3.314999580383301,9.664999008178711,2.759998321533203,0,-0.001478942612446077,-1.24138177674627,33.919998168945305,-1.3728833284841622,32.59000015258789,1.0454584862584388,34.470001220703125,-0.001478942612446077
4286,2008-12-16,36.060001373291016,36.38000106811523,34.040000915527344,34.06999969482422,27979900.0,0.06654835577077023,-1.2829278277616953,-22.11109227313186,60.80821909428469,54.97714856856103,-3.529036123387442,-4.16705920863992,-0.2091209810887804,9.043692230301659,32.660094141619105,2.5699996948242116,-0.5496562000490428,3.841501522064206,0.08030704447103432,7.602695999657378,1.9609042832676238,5.722098760860792,-4.527232226776125,93.17697956534433,33.0401041119039,1.8805972387965852,12,-3.200000762939453,-3.6950016021728516,1.0649995803833008,7.414999008178711,0.5200004577636719,1,-0.03494182163741466,1.8073438161666018,33.810001373291016,-1.24138177674627,33.919998168945305,-1.3728833284841622,32.59000015258789,-0.03494182163741466
4287,2008-12-17,35.09999847412109,36.25,34.75,35.65999984741211,19988900.0,-0.026622375557672218,-1.3809555526625714,-0.28140748791854164,55.22481828851286,57.290139251505316,-2.0300289716224498,-3.1072504622801596,0.6348326995054308,9.8127364584996,30.51486900043658,1.5,0.010465466182097316,2.716998672485346,-1.2510641080051244,6.685061452975816,0.7329672822401108,4.701030062730581,-2.985561497014153,72.70783692455723,16.772243077538,1.9840313902452351,12,-2.239997863769524,-2.8299980163574148,2.00000190734864,8.25000190734864,0.5300025939941477,2,0.026210883864308254,-1.2829278277616953,36.060001373291016,1.8073438161666018,33.810001373291016,-1.24138177674627,33.919998168945305,0.026210883864308254
4288,2008-12-18,34.11999893188477,34.959999084472656,33.84000015258789,34.86999893188477,17718600.0,-0.027920216092284456,1.4085990631435104,1.3392824299561823,51.65164920917785,57.85527870460404,-0.46565814540760186,-1.9010188012129348,1.4240730081697137,10.570189307007361,28.759686197612595,1.259998321533196,0.49398450916416436,1.5314991950988812,-2.34373024140519,5.406728631602949,-0.40611552315315436,3.469113913350917,-1.4936942638568453,51.81232667632162,1.323788720778552,1.9376147182520338,12,-0.08499813079835405,-1.8499984741211009,2.9475011825561452,8.7800006866455,2.700000762939446,3,0.0005861799059139194,-1.3809555526625714,35.09999847412109,-1.2829278277616953,36.060001373291016,1.8073438161666018,33.810001373291016,0.0005861799059139194
4289,2008-12-19,35.029998779296875,35.09999847412109,34.279998779296875,34.450000762939446,23157000.0,0.026670570805959803,1.2777851364024349,-0.7733306884765719,68.17204092308562,59.19968917989533,-0.9889776743650884,-2.4797825136007106,0.37476585340939295,9.429178666025422,26.692909796320752,0.9799995422363139,0.9166621225004192,2.1504990577697782,-1.525474031469784,5.826472147009344,0.31251251314999706,3.9884856023895594,-1.95325054325847,61.53841973816634,4.6350974574645605,1.837986544619783,12,-0.9949979782104563,-2.759998321533203,1.8075008392333984,7.845001220703125,0.10000228881835938,4,0.023979451380522043,1.4085990631435104,34.11999893188477,-1.3809555526625714,35.09999847412109,-1.2829278277616953,36.060001373291016,0.023979451380522043
4290,2008-12-22,34.810001373291016,34.990001678466804,33.81999969482422,34.90999984741211,16026400.0,-0.006280257312937132,7.999941312831512,-0.1724117519385942,65.71008685947317,60.341625538592844,-0.6351057180458497,-1.9967171537195725,0.4725939174529046,9.419330869510183,24.396300213258215,1.2099990844726562,1.5498796317338872,1.6985015869140625,-1.8405932698329153,5.23759644366104,-0.07104584145942283,3.4680490152875514,-1.3368627974033913,38.671919819874965,-22.254185832310675,1.7695474283734889,12,-0.775000572204597,-2.5400009155273438,1.0949983596801758,6.004999160766602,-0.26000213623046164,0,0.03590922007142172,1.2777851364024349,35.029998779296875,1.4085990631435104,34.11999893188477,-1.3809555526625714,35.09999847412109,0.03590922007142172
4291,2008-12-23,34.18000030517578,34.950000762939446,34.0,34.5,14039100.0,-0.018098277600144597,-1.7941186370316973,3.2000457770656903,63.876975156981125,60.181741666235276,0.11692899519647426,-1.3276747169555634,0.8635562207615806,9.811414129346709,23.538491630624566,0.950000762939446,1.8421574257637303,1.0005004882812472,-2.56715847867207,4.568159455234564,-0.7833289951954114,2.7843299717579058,-0.3600006103515625,14.81483807161583,-49.252505919873634,1.7838294834766586,12,-0.14499950408936257,-1.9099998474121094,1.7249994277954102,6.274999618530273,1.1100006103515625,1,0.06992391364275452,7.999941312831512,34.810001373291016,1.2777851364024349,35.029998779296875,1.4085990631435104,34.11999893188477,0.06992391364275452
4292,2008-12-24,34.15999984741211,34.59000015258789,33.77000045776367,34.060001373291016,5426800.0,-0.00058515089482436,-1.411762725936564,-0.3124955296473786,64.80406694435348,60.626012975194314,0.0987119547337727,-1.2563104999702617,0.7031881141630265,9.632479711789642,22.827514676348294,0.8199996948242188,1.8467385903792746,0.9069999694824205,-2.678721087314642,4.492721026279483,-0.8858605589161073,2.6998604978809517,2.220001220703118,29.323306114137214,-39.38807172212188,1.7928605283985308,12,-0.1249990463256907,-1.8899993896484375,1.432499885559082,5.875,0.060001373291015625,2,0.0708431497205031,-1.7941186370316973,34.18000030517578,7.999941312831512,34.810001373291016,1.2777851364024349,35.029998779296875,0.0708431497205031
4293,2008-12-26,34.43000030517578,34.56999969482422,33.880001068115234,33.880001068115234,8277700.0,0.007903994700518835,-1.5090893958204732,5.5000762951094835,60.34342263251283,60.47401310754229,0.1309325233670009,-1.527440069967895,0.3815117213728243,9.117428736958573,22.078115644008793,0.6899986267089844,1.8804197736580548,1.1280004501342802,-2.495639165773966,4.751640066042523,-0.6838193578198428,2.939820258088403,1.897800750732415,49.62412269002554,-17.446481470376135,1.8118198079541215,12,0.19499969482421875,-2.1599998474121094,0.47749900817871094,5.184999465942383,-0.5999984741210866,4,0.03485334743836921,-1.411762725936564,34.15999984741211,-1.7941186370316973,34.18000030517578,7.999941312831512,34.810001373291016,0.03485334743836921
4294,2008-12-29,34.09999847412109,34.860000610351555,33.639999389648445,34.43000030517578,13043300.0,-0.009584717633740025,1.050418013027646,-0.6000041614937117,52.60750081843226,60.3554199918682,0.5466372881558357,-1.2181514587224527,0.5717637489689125,9.200687691194865,21.30161052099807,1.2200012207031108,1.657674053546046,0.771498680114739,-2.8681098083740935,4.411107168603571,-1.0483055641296772,2.591302924359155,2.1766465698242214,34.07394848754468,-29.11485859546856,1.8198042442444153,12,0.9100017547607493,-1.8299980163574148,0.2375011444091868,5.515001296997077,0.9400024414062571,0,0.07976543526145252,-1.5090893958204732,34.43000030517578,-1.411762725936564,34.15999984741211,-1.7941186370316973,34.18000030517578,0.07976543526145252
4295,2008-12-30,34.939998626708984,35.09999847412109,34.0,34.200000762939446,12049900.0,0.02463343666203932,1.0754735993551132,-2.242405326674963,56.228664387396144,59.846580579991695,-0.12987372217324378,-1.755962190039945,-0.4288313019475609,8.119198330921229,19.654677149845934,1.0999984741210866,1.664687717151466,1.3624988555908217,-1.975706585586984,4.700704296768631,-0.3066038649980811,3.0316015761797246,1.2311805910644509,89.04109946960035,27.122564046937825,1.6691027205889044,12,0.005001068115234375,-2.6699981689453125,-1.0524988174438477,4.225001335144043,1.3800010681152344,1,0.005437963619752573,1.050418013027646,34.09999847412109,-1.5090893958204732,34.43000030517578,-1.411762725936564,34.15999984741211,0.005437963619752573
4296,2008-12-31,35.83000183105469,36.29999923706055,34.90999984741211,34.990001678466804,15051800.0,0.02547233083361844,-1.7799881744835873,1.135138618250781,55.85198058903903,59.91626528005016,-1.180025666087289,-2.3498074069569697,-1.489807115448329,6.982765373895312,17.6572212886079,1.3899993896484375,1.579878210225587,1.988002014160159,-1.1702898190825621,5.14629384740288,0.40885609753880203,3.567147930781516,-2.190002441406243,82.33092357267925,23.14964948678775,1.5791459166213597,12,-0.8600025177001953,-2.970001220703125,-2.5125017166137695,2.874998092651367,0.8199996948242188,2,-0.035724323990537044,1.0754735993551132,34.939998626708984,1.050418013027646,34.09999847412109,-1.5090893958204732,34.43000030517578,-0.035724323990537044
4297,2009-01-02,37.04999923706055,37.13000106811523,35.349998474121094,35.650001525878906,14756600.0,0.03404960490257247,1.2820525987602363,1.6666636391297183,70.34671285142383,61.99349457363305,-2.340449786127415,-3.2023704815729843,-2.7521349526858643,5.543923370230502,15.54613204368347,1.7800025939941335,1.7144462139342238,2.870499420166013,-0.132926759028841,5.873925599360863,1.3687863305685894,4.372212509763436,-3.356799850463858,97.70768502639154,36.78345894353895,1.5017130895974258,1,-1.664999008178711,-3.8149986267089844,-4.09999942779541,1.6550006866455078,-2.029998779296875,4,-0.04750332949461178,-1.7799881744835873,35.83000183105469,1.0754735993551132,34.939998626708984,1.050418013027646,34.09999847412109,-0.04750332949461178
4298,2009-01-05,36.45000076293945,36.900001525878906,36.04999923706055,36.599998474121094,16601600.0,-0.01619429113296511,1.266661241347039,-0.10714139743488438,62.365604629543704,61.348334985461726,-1.5367931599517561,-2.2142020224712553,-2.170396110281608,5.922719617870705,13.660242570582536,1.0,1.5214916314271179,1.952000904083249,-0.5260344596269704,4.430036267793469,0.7129832222281394,3.191018585938359,-2.619329309082026,80.51575993870267,19.689385512692922,1.2390176818551109,1,-1.0650005340576172,-3.2150001525878906,-3.6050004959106445,2.2549991607666016,-1.8400001525878977,0,-0.06117968437750154,1.2820525987602363,37.04999923706055,-1.7799881744835873,35.83000183105469,1.0754735993551132,34.939998626708984,-0.06117968437750154
4299,2009-01-06,37.150001525878906,37.709999084472656,36.349998474121094,36.900001525878906,16507800.0,0.019204410103913716,-1.0148066098514819,-1.666692098369828,65.43437647524203,61.31770049832494,-2.1282553534049953,-2.6358611961994356,-2.8689709125919407,4.984500169680587,12.288594220145722,1.3600006103515625,1.5195749601265618,2.3895015716552734,-0.04159145065474945,4.820594593965296,1.173955060500262,3.605048082810285,-3.187356887451166,84.9057224585987,23.594504540368888,1.2155465111550128,1,-1.4750022888183594,-3.625001907348633,-4.400001525878906,1.5549983978271484,-1.6100006103515625,1,-0.08936741745519128,1.266661241347039,36.45000076293945,1.2820525987602363,37.04999923706055,-1.7799881744835873,35.83000183105469,-0.08936741745519128
4300,2009-01-07,35.54999923706055,36.68000030517578,35.11999893188477,36.5,16718900.0,-0.04306870048723388,1.381678989193633,-3.8000030517578125,47.492616295687256,59.4972161804034,-0.46069221871819366,-0.9241477409258465,-1.2770788507574125,6.319232946695976,11.641913636760723,2.0300025939941335,1.6284166755217697,0.6884992599487276,-1.6947170090756458,3.071715528973101,-0.5031088745634591,1.8801073944609143,-1.3625133318701117,22.857127286945694,-33.001295652777,1.1916081345121874,1,0.125,-2.0249996185302734,-3.049999237060547,3.155000686645508,0.13000106811523438,2,-0.01434594465480421,-1.0148066098514819,37.150001525878906,1.266661241347039,36.45000076293945,1.2820525987602363,37.04999923706055,-0.01434594465480421
4301,2009-01-08,35.279998779296875,35.59000015258789,34.490001678466804,35.36999893188477,16352300.0,-0.0075949497484714135,3.1509173222395495,0.09473692664143024,50.94936836200663,57.9578052268093,-0.020392309737204073,-0.5400713400396882,-0.9859328950202837,6.319381434406608,11.164294325141192,1.0999984741210866,1.3844356375663551,0.32849884033203125,-1.9694758703379733,2.626473551002036,-0.820488515002971,1.4774861956670335,-0.8811620833495084,24.53409121872551,-27.987061694961188,1.1489873553350012,1,0.3950004577636719,-1.7549991607666016,-2.779998779296875,3.4250011444091797,-0.55999755859375,3,0.02947848502017636,1.381678989193633,35.54999923706055,-1.0148066098514819,37.150001525878906,1.266661241347039,36.45000076293945,0.02947848502017636
4302,2009-01-09,35.0,35.90999984741211,33.509998321533196,35.54999923706055,15970000.0,-0.007936473610684613,2.7795285997062495,6.111092273131379,55.0113941237169,57.365357614720864,0.437275293041715,-0.23012937454082305,-0.8465392145238155,6.341606617603745,11.124082113822078,2.4000015258789134,1.1923556173308825,0.022000122070309658,-2.264791849072928,2.3087920932135475,-1.1213958635013057,1.165396107641925,2.7099990844726562,35.47622399534981,-16.42677840433393,1.143395985571618,1,0.6099987030029297,-1.4750003814697266,-2.5,3.7049999237060547,-0.6800003051757812,4,0.04714290073939731,3.1509173222395495,35.279998779296875,1.381678989193633,35.54999923706055,-1.0148066098514819,37.150001525878906,0.04714290073939731
4303,2009-01-12,34.860000610351555,35.52000045776367,34.330001831054695,34.990001678466804,13900700.0,-0.003999982561384119,-1.000000000000012,0.23636590626931608,48.93883817972787,56.9577284326426,0.720447468164302,0.09344328914443878,-0.8197551053654237,6.22918327268718,10.640389506423027,1.1899986267089773,1.0659796198535076,-0.23149929046631712,-2.2258845275814565,1.7628859466488223,-1.2286919090238868,0.7656933280912526,2.765998458862313,32.142905799701126,-17.775359911828836,0.99719261855757,1,0.7499980926513743,-1.335000991821282,-2.3600006103515554,3.5900001525878977,-1.0200004577636648,0,0.004589783264794534,2.7795285997062495,35.0,3.1509173222395495,35.279998779296875,1.381678989193633,35.54999923706055,0.004589783264794534
4304,2009-01-13,35.139999389648445,35.79999923706055,34.509998321533196,34.959999084472656,16203600.0,0.008032093356124204,-1.3888865341414645,-1.384606355820203,52.04459648603668,56.49283199915821,0.6744081709753473,-0.09535882101422288,-1.2700781650631185,5.693272551251759,9.822211236499006,1.2900009155273509,0.9374153599439126,-0.012500572204579896,-1.9291305639688403,1.9041294195596805,-0.9708155680867065,0.9458144236775468,2.4036796646118077,51.41955987807451,0.07545574048407389,0.9583149958821294,1,0.4699993133544851,-1.6149997711181712,-2.6399993896484446,2.7250003814697195,-1.0699996948242259,1,-0.015082492558409544,-1.000000000000012,34.860000610351555,2.7795285997062495,35.0,3.1509173222395495,35.279998779296875,-0.015082492558409544
4305,2009-01-14,33.759998321533196,34.86999893188477,33.59000015258789,34.279998779296875,15782900.0,-0.039271516564731934,-1.976752438532151,-2.8888865341414083,47.61903732130506,55.57806052496555,2.0891165632127127,1.3499149087876603,-0.032881369755337175,6.810571112252383,9.192445737310043,1.549999237060554,0.852438024271251,-1.3900014877319435,-3.314120881010851,0.5341179055469638,-2.3520611843713937,-0.4279417910924934,3.703007118072513,10.416660043932538,-43.66660346063049,0.9620596966394529,1,1.8500003814697337,0.9400014877319407,-0.9974985122680593,3.9350013732910227,-0.979999542236321,2,0.0527251979411032,-1.3888865341414645,35.139999389648445,-1.000000000000012,34.860000610351555,2.7795285997062495,35.0,0.0527251979411032
4306,2009-01-15,34.799999237060554,35.18000030517578,33.290000915527344,33.529998779296875,22940100.0,0.030805715854079763,-1.1600040108904395,-2.4423064226240494,53.25202810779464,53.67865110900675,0.9919599909768237,0.2220630962789798,-1.172373853681286,5.5000712201732895,9.427942430413863,1.8899993896484375,0.9443976204229045,-0.28700046539305646,-2.1676854258829295,1.5936844950968165,-1.227342945637993,0.65334201485188,2.583946060183706,57.63354721854611,0.4010354377570735,0.940342480244938,1,0.700000762939446,-0.09999942779541726,-2.0099992752075266,2.8950004577636648,-0.30999755859375,3,0.025287387569194575,-1.976752438532151,33.759998321533196,-1.3888865341414645,35.139999389648445,-1.000000000000012,34.860000610351555,0.025287387569194575
4307,2009-01-16,36.02000045776367,36.38000106811523,34.90999984741211,35.349998474121094,29298500.0,0.035057507110628494,1.1151047941577747,0.5275604268854931,57.367930748603044,53.123354011124455,-0.435286505006502,-0.9754940074703029,-2.5042421885477353,4.038348829518988,9.403271973064854,1.5800018310546733,0.9570618712159202,0.8870006561279311,-1.039470723131906,2.8134720353877682,-0.07623503350198746,1.8502363457578497,1.2001870642119101,88.34949538594508,28.908919226181254,0.9632356896299187,1,-0.5200004577636719,-1.3200006484985352,-3.3350000381469727,1.1800003051757812,-2.0900001525878906,4,-0.03609103888227039,-1.1600040108904395,34.799999237060554,-1.976752438532151,33.759998321533196,-1.3888865341414645,35.139999389648445,-0.03609103888227039
4308,2009-01-20,34.139999389648445,36.099998474121094,34.09000015258789,35.709999084472656,21074100.0,-0.05219325497565386,-1.407186257937777,-2.343276188957897,50.162078211779374,51.42643198185082,1.2098055955032336,0.9550480834528869,-0.6703166394400384,5.669310145696578,9.171148512013328,2.009998321533203,0.8631102917306279,-0.9940004348754812,-2.9182772470522096,0.9302763773012472,-1.9561388409638454,-0.03186202878711697,2.922980668069208,27.508039875312782,-33.68959554009311,0.9621384060883629,1,0.8450012207031179,0.5600004196166921,-1.3074989318847727,2.7250003814697195,-0.47999954223633523,1,0.00527241676607515,1.1151047941577747,36.02000045776367,-1.1600040108904395,34.799999237060554,-1.976752438532151,33.759998321533196,0.00527241676607515
4309,2009-01-21,35.86999893188477,35.86999893188477,34.669998168945305,34.84000015258789,20421800.0,0.0506736840411568,1.3301013303309486,-0.6560503054188225,53.514739490554966,52.09555678128057,-0.805571050250137,-0.747098214607611,-2.358894573948284,3.688541438219808,8.99772895505066,1.7299995422363281,0.5117467655973513,0.6939990997314496,-1.2571999590254208,2.64519815848832,-0.2816004296469856,1.6695986291098848,1.0420619601452685,83.49507731242906,24.752877877883336,0.9755995293784334,1,-1.0349979400634837,-1.169999122619636,-3.349998474121101,-0.1699981689453196,-2.4399986267089915,2,-0.05659322106899811,-1.407186257937777,34.139999389648445,1.1151047941577747,36.02000045776367,-1.1600040108904395,34.799999237060554,-0.05659322106899811
4310,2009-01-22,36.060001373291016,36.77999877929688,34.59999847412109,34.59999847412109,27819500.0,0.00529697371240645,-1.9862958579263146,1.4174802228082102,50.91779526983726,52.092048659928416,-1.0232247918147266,-0.883974032622028,-2.5885545325809716,3.248085224511783,8.417286674368592,2.1800003051757955,0.31070077394169004,0.8215015411376925,-1.160176283098977,2.803179365374362,-0.16933737098064228,1.8123404532560272,-2.770000457763672,79.36968920582092,22.635946088266103,0.9908389121183345,1,-1.0250015258789062,-0.7700023651123047,-3.8050012588500977,-0.3600006103515625,-3.270000457763672,3,-0.05518584588687103,1.3301013303309486,35.86999893188477,-1.407186257937777,34.139999389648445,1.1151047941577747,36.02000045776367,-0.05518584588687103
4311,2009-01-23,36.56999969482422,37.209999084472656,35.439998626708984,35.5,24189900.0,0.014143047756813187,-1.974784582243422,0.7328750480102177,47.96954568647264,51.30962105579017,-1.487410058733623,-1.2708986346682423,-3.12181857518911,2.509132721314785,7.879784300432936,1.7700004577636719,0.0013786589151152384,1.2119998931884766,-0.7890702955983357,3.213070081975289,0.2114647987950704,2.2125349875818827,-3.210198822021482,79.48719202727999,26.782354078348888,1.0005350943934068,1,-1.3199996948242188,-1.0699996948242188,-4.314999580383301,-0.8699989318847656,-3.1199989318847727,4,-0.10363688671465165,-1.9862958579263146,36.060001373291016,1.3301013303309486,35.86999893188477,-1.407186257937777,34.139999389648445,-0.10363688671465165
4312,2009-01-26,36.58000183105469,37.02000045776367,35.86000061035156,36.2599983215332,22296100.0,0.00027350659868563554,-1.0714302744200463,0.29906878578507917,50.57881115358342,51.49184027510745,-1.39658524632123,-1.149225858235745,-3.1477127403923006,2.2915416109923754,7.2108921942913655,1.1599998474121094,0.04033495657748887,1.1010019302368192,-0.8876820364361819,3.0896858969098204,0.1066599469003151,2.0953439135733234,-3.066193029785154,79.8077734264674,29.355915165530988,0.9943419833365021,1,-1.3300018310546875,-1.0800018310546875,-3.967501640319824,-0.8800010681152344,-1.8400001525878835,0,-0.05713504778486844,-1.974784582243422,36.56999969482422,-1.9862958579263146,36.060001373291016,1.3301013303309486,35.86999893188477,-0.05713504778486844
4313,2009-01-27,35.630001068115234,36.81999969482422,35.22999954223633,36.68000030517578,24662800.0,-0.02597049522651873,1.390981239118775,-3.2812116299307403,43.37979308270879,50.52908434140435,-0.36416985009675784,-0.11037344468083887,-2.1443759547550627,3.056818959106586,6.485401327962692,1.5900001525878906,0.035242717109419175,0.09100112915039205,-1.8358727899763068,2.017875048277091,-0.8724358304129609,1.054438088713745,-1.9683446555175763,39.46369169068529,-6.356106645977043,0.9634369595633502,1,-0.3800010681152344,-0.13000106811523438,-3.065000534057617,0.019998550415039062,-1.0,1,-0.04771262172261792,-1.0714302744200463,36.58000183105469,-1.974784582243422,36.56999969482422,-1.9862958579263146,36.060001373291016,-0.04771262172261792
4314,2009-01-28,36.81999969482422,37.06999969482422,36.0,36.08000183105469,30818500.0,0.033398781673736666,-1.3777730682829652,-0.7047603823419352,55.736224277938675,51.43099400325253,-1.4424926829878544,-1.1448449855893372,-3.3386463199798015,1.6986376586036585,5.845211643730913,1.4399986267089844,0.0394411667642629,1.1449996948242216,-0.7376814589762404,3.0276808486246836,0.2036591179239906,2.0863402717244526,-3.0164095753515596,85.05749814380678,34.832194446728465,0.9413405769002328,1,-1.5699996948242188,-1.3199996948242188,-3.66749906539917,-1.1700000762939453,-3.1899986267089844,2,-0.08582291889199312,1.390981239118775,35.630001068115234,-1.0714302744200463,36.58000183105469,-1.974784582243422,36.56999969482422,-0.08582291889199312
4315,2009-01-29,35.130001068115234,35.18000030517578,33.77000045776367,34.400001525878906,40280000.0,-0.04589893103520437,2.397598113788555,0.986488715680513,49.39952885899031,51.00293853116316,0.5166041858928168,0.5903874674684744,-1.612038111377089,3.2228103914715547,5.783941188822019,3.049999237060547,0.08350246568257802,-0.5544990539550767,-2.423431275039576,1.3144331671294225,-1.4889651644973227,0.37996705658716934,2.079998016357422,39.534917246541546,-13.364298743938512,0.9344661105422489,1,0.3599987030029297,0.3699989318847656,-1.9775004386901855,0.5199985504150391,-2.1300010681152344,3,-0.04839170826221273,-1.3777730682829652,36.81999969482422,1.390981239118775,35.630001068115234,-1.0714302744200463,36.58000183105469,-0.04839170826221273
4316,2009-01-30,34.549999237060554,35.060001373291016,34.330001831054695,34.84000015258789,20790900.0,-0.01651015694335123,-1.0000104512865728,-0.39726177723198147,48.24081080331413,49.988814092797725,1.1816804901311073,1.1273792189401277,-0.9598246738638849,3.6541244760850375,6.4547456426835295,0.7999992370605398,0.06343055513330143,-1.07050075531005,-3.0049699468605837,0.8639684362404836,-2.037735351085317,-0.10326615953478324,2.5911998748779226,23.63633210993288,-30.166915166838628,0.9672345957752676,1,0.9400005340576101,0.950000762939446,-1.3974986076355052,1.0799999237060476,0.8100013732910085,4,-0.05094061824595708,2.397598113788555,35.130001068115234,-1.3777730682829652,36.81999969482422,1.390981239118775,35.630001068115234,-0.05094061824595708
4317,2009-02-02,35.290000915527344,35.59000015258789,33.81999969482422,34.15999984741211,18521700.0,0.02141828349660324,1.0462438452158611,-3.896543105943112,51.605676175390535,50.1492138665323,0.36569545195203546,0.26220570360536044,-1.6226850772764507,2.778926577875602,6.770415113826152,1.7700004577636719,0.21930573718860558,-0.24249916076659872,-2.0597379190370617,1.5747395975038643,-1.1511185399018302,0.6661202183686328,1.7837742233276401,46.06063058116348,-10.0494827816784,0.9086193791352307,2,0.1999988555908203,0.20999908447265625,-2.137500286102295,0.3399982452392578,0.05999755859375,0,-0.05213941923640786,-1.0000104512865728,34.549999237060554,2.397598113788555,35.130001068115234,-1.3777730682829652,36.81999969482422,-0.05213941923640786
4318,2009-02-03,34.220001220703125,35.060001373291016,33.36999893188477,34.669998168945305,32477900.0,-0.03032019458955093,1.7479639496585275,-0.3982270114069405,46.756002629933654,49.39824310424104,1.6184322705116756,1.2190760977683652,-0.4283588779713483,3.6882523286914903,7.192038132923356,1.920001983642571,0.2159108141324353,-1.2009988784790053,-3.054496010342561,0.6524982533845503,-2.1277474444107867,-0.274250312547224,2.787698424530035,22.973030095893073,-32.337038428258076,0.9267485659317792,2,1.069997787475586,1.279998779296875,-1.0675005912780762,1.4099979400634766,2.5699996948242188,1,0.01519580476955329,1.0462438452158611,35.290000915527344,-1.0000104512865728,34.549999237060554,2.397598113788555,35.130001068115234,0.01519580476955329
4319,2009-02-04,33.830001831054695,34.950000762939446,33.68000030517578,34.299999237060554,20389700.0,-0.011396825708249292,-2.2987005266259963,1.044445763114187,50.265365717658796,49.32575093177677,1.8870724056100272,1.4204222649888507,0.10978890614656933,3.8759962725624035,7.188170466298035,1.2700004577636648,0.04708855694659775,-1.4249982833862234,-3.2202613394171067,0.37026477264465996,-2.3226298114016686,-0.5273667553707782,3.0321897856445332,20.7208399202695,-38.604515668590025,0.8976315280154422,2,1.4599971771240163,1.6699981689453054,-0.38250160217285867,1.799997329711907,2.9199981689453054,2,0.023647626182691228,1.7479639496585275,34.220001220703125,1.0462438452158611,35.290000915527344,-1.0000104512865728,34.549999237060554,0.023647626182691228
4320,2009-02-05,35.040000915527344,35.43000030517578,33.060001373291016,33.56999969482422,30422000.0,0.035767041648869125,1.1066657172309027,-3.1276794337984044,50.898209576999875,49.65115803072424,0.57794787671601,0.17945721743051024,-0.965895426043268,2.4874060864057057,8.062615310699808,2.3699989318847656,0.14351691721269333,-0.18949928283691264,-1.9816047837520117,1.6026062180781864,-1.0855520332944621,0.7065534676206369,1.682502993779309,78.26088923199401,17.948164117589585,0.8960527504575502,2,0.024999618530273438,0.3449993133544922,-1.4000005722045898,-0.5500011444091797,0.7999992370605469,3,-0.040239720621334074,-2.2987005266259963,33.830001831054695,1.7479639496585275,34.220001220703125,1.0462438452158611,35.290000915527344,-0.040239720621334074
4321,2009-02-06,36.31999969482422,36.63000106811523,34.61999893188477,35.2599983215332,27404600.0,0.03652964457343,1.3928538179803531,0.7210887707861903,51.11773171653109,49.711038093273984,-0.8283529155663345,-1.0736805549371127,-2.1793669547941406,1.0520100829762526,8.41867788715262,2.0100021362304545,0.09141672763344388,1.0384994506835952,-0.8189384593270006,2.895937360694191,0.10978049567830084,1.9672184056888895,-3.259998321533203,91.3164874008127,33.12299100490024,0.9287189550052968,2,-1.2549991607666016,-0.9349994659423828,-2.7124996185302734,-1.8299999237060547,0.9900016784667969,4,-0.09140968399560134,1.1066657172309027,35.040000915527344,-2.2987005266259963,33.830001831054695,1.7479639496585275,34.220001220703125,-0.09140968399560134
4322,2009-02-09,36.650001525878906,36.900001525878906,36.0,36.2400016784668,16853600.0,0.00908595357454578,-1.022468057383127,0.386791807768297,60.5728793405428,51.6213810108111,-1.2822202306632278,-1.342564306059387,-2.433444273227039,0.5493885097956479,8.20396206678594,0.9000015258789062,0.07480527842083973,1.286001205444336,-0.6631031594119818,3.2351055703006537,0.3114490230161806,2.2605533878724913,-3.5900001525878906,93.48958359203404,30.116879286175205,0.9745521824281578,2,-1.585000991821289,-1.2650012969970703,-2.735001564025879,-2.160001754760742,1.2999992370605469,0,-0.03519784070449394,1.3928538179803531,36.31999969482422,1.1066657172309027,35.040000915527344,-2.2987005266259963,33.830001831054695,-0.03519784070449394
4323,2009-02-10,35.02000045776367,36.650001525878906,34.689998626708984,36.2599983215332,24623000.0,-0.044474788547123945,-1.0631592895834756,-3.0243861591566725,46.38913268659595,50.582815278439675,0.2817853575881202,0.31625258370821285,-0.7693949372389426,2.0431210852600543,8.24882817851586,1.9600028991699219,0.018875911363636533,-0.3519998550415053,-2.293693492832439,1.5896937827494284,-1.3228466739369722,0.6188469638539615,-1.8063990783691395,51.04164079659618,-9.38148071148241,0.9708468188954652,2,-0.03999900817871094,0.36499977111816406,-0.7100000381469727,-0.6900005340576172,2.6199989318847656,1,0.009423129984119205,-1.022468057383127,36.650001525878906,1.3928538179803531,36.31999969482422,1.1066657172309027,35.040000915527344,0.009423129984119205
4324,2009-02-11,34.610000610351555,35.560001373291016,33.919998168945305,34.790000915527344,21463000.0,-0.011707591149423324,-1.1025612183515572,0.1451617865119513,43.95329207691621,49.97767785820922,0.38591213926275714,0.7215021843848248,-0.33327757057451635,2.2849826703978877,8.623651823138424,1.6400032043457102,-0.0979743898266392,-0.7354997634887752,-2.70479573987064,1.2337962128930897,-1.7201477516797041,0.2491482247021537,-1.2489432250976478,40.36456186117464,-16.932349475211076,0.9846479881909317,2,0.37000083923340554,0.7749996185302805,-0.3000001907348562,-0.48999977111815696,2.4500007629394602,2,0.06298758355189893,-1.0631592895834756,35.02000045776367,-1.022468057383127,36.650001525878906,1.3928538179803531,36.31999969482422,0.06298758355189893
4325,2009-02-12,35.540000915527344,35.79999923706055,34.130001068115234,34.25,26075000.0,0.02687085491982444,-1.1830058841128952,-7.166659602424165,45.850127013089846,49.71204632596208,-0.5362007899007182,-0.07199876381464065,-1.109436270185121,1.15797203849408,8.452266426185206,1.6699981689453125,-0.025970787955017727,0.10550041198730753,-1.7175505180074708,1.9285513419820859,-0.8060250530100816,1.0170258769846967,-2.037385764648434,54.36244703593247,-0.12227436049879259,0.9115254649973893,2,-0.5599994659423828,-0.4050006866455078,-0.9400014877319336,-1.4200000762939453,3.279998779296875,3,0.03404611855099904,-1.1025612183515572,34.610000610351555,-1.0631592895834756,35.02000045776367,-1.022468057383127,36.650001525878906,0.03404611855099904
4326,2009-02-13,35.68000030517578,36.36999893188477,35.349998474121094,35.349998474121094,18238700.0,0.003939206135114892,-5.1817866555694705,0.2558151913557247,46.411477431534706,49.134913132200325,-0.5577010537435143,-0.15040153851125382,-1.1094934217515942,0.8641650388578697,8.33524411754697,1.020000457763679,-0.2208557412395038,0.20149974822997763,-1.5994153989502564,2.0024148954102117,-0.6989578253601394,1.1019573218200946,-2.041489699296875,59.06040783932216,7.4575446167334505,0.9004575735901175,2,-0.6999988555908203,-0.5450000762939453,-1.080000877380371,-1.5599994659423828,2.349998474121101,4,0.00448430061781413,-1.1830058841128952,35.540000915527344,-1.1025612183515572,34.610000610351555,-1.0631592895834756,35.02000045776367,0.00448430061781413
4327,2009-02-17,34.720001220703125,35.540000915527344,34.09999847412109,35.20000076293945,22286800.0,-0.026905803706885,1.4827631565966441,-1.4545359966708282,46.37450237955055,49.09252421549108,0.34971714419413047,0.7454298111123663,-0.010084911462222124,1.6640110255188176,9.23006318371518,1.5800018310546946,-0.23433923375956311,-0.6934993743896456,-2.5059273588497675,1.1189286100704763,-1.599713366619703,0.2127146178404118,-0.951030978024221,29.304105056354235,-22.849712131779615,0.9062139922300593,2,0.26000022888183594,0.41499900817871094,-0.12000179290771484,-0.6000003814697266,3.779998779296875,1,0.07459677596565006,-5.1817866555694705,35.68000030517578,-1.1830058841128952,35.540000915527344,-1.1025612183515572,34.610000610351555,0.07459677596565006
4328,2009-02-18,34.31999969482422,35.18000030517578,34.0,35.0,23205400.0,-0.01152078087026076,1.269229358471188,1.4166686534900539,39.37075023014686,47.88201138354532,0.8553437005607236,1.2222745889278315,0.5346446284225337,1.9098071734996225,9.72267005884547,1.1800003051757812,-0.19465075160751155,-1.1025009155273438,-2.889917227160254,0.6849153961055663,-1.9962090713437988,-0.20879275971088873,-0.4257882008173155,16.326587808854338,-30.35708096402897,0.8937081558164537,2,0.6600017547607422,0.8150005340576172,0.2474994659423828,-0.1999988555908203,5.220001220703125,2,0.10576926283197707,1.4827631565966441,34.720001220703125,-5.1817866555694705,35.68000030517578,-1.1830058841128952,35.540000915527344,0.10576926283197707
4329,2009-02-19,33.84000015258789,35.09000015258789,33.779998779296875,34.700000762939446,20371600.0,-0.013986000772276186,-1.6734630325960873,1.2647062123438955,43.88625335367837,47.10290513650959,1.4940231488779148,1.6257468611639112,1.0981055196135756,2.211285704560126,10.282322593338765,1.3100013732910156,-0.27867788072051525,-1.4810005187988295,-3.387972728268963,0.4259716906713038,-2.4344866235338998,-0.5275144140637593,3.0600013732910156,2.3166552029374574,-43.40117257556609,0.9534861047350679,2,1.5,1.2950000762939453,0.7274990081787109,0.2800006866455078,5.099998474121087,3,0.11229312115620504,1.269229358471188,34.31999969482422,1.4827631565966441,34.720001220703125,-5.1817866555694705,35.68000030517578,0.11229312115620504
4330,2009-02-20,34.06999969482422,34.560001373291016,33.43000030517578,33.509998321533196,22740400.0,0.006796676749386554,-2.138903164620675,-0.6511639254094279,47.64706124346402,46.71727508394659,1.2426354084515907,1.305975317064707,0.9034129489869258,1.8134672229888622,11.524975379046392,1.1300010681152344,-0.1940678572961545,-1.151500892639163,-3.1032588240524532,0.8002570387741272,-2.1273798583458046,-0.17562192693252143,2.767601776123044,21.768696891020223,-25.637595102632527,0.9758789657066443,2,1.095001220703125,1.0650005340576172,0.4974994659423828,0.05000114440917969,3.799999237060554,4,0.08776054315377713,-1.6734630325960873,33.84000015258789,1.269229358471188,34.31999969482422,1.4827631565966441,34.720001220703125,0.08776054315377713
4331,2009-02-23,32.779998779296875,34.25,32.669998168945305,33.830001831054695,20273700.0,-0.03786324998773971,-1.4881834893248742,-1.8750008514928262,38.32557145939317,44.24535198604107,2.2100945768232805,2.421639217475608,2.2160707375087796,3.0216083675387324,12.756442245430488,1.5800018310546946,-0.16695645843192608,-2.2520017623901367,-4.380442320674298,-0.12356120410597526,-3.316222041532214,-1.1877814832480595,3.921298645019526,3.8327702118951708,-41.93673016895736,1.0642202791420794,2,1.8800010681152344,2.1599998474121094,2.375000476837158,1.2750015258789062,6.130001068115234,0,0.18425872911691732,-2.138903164620675,34.06999969482422,-1.6734630325960873,33.84000015258789,1.269229358471188,34.31999969482422,0.18425872911691732
4332,2009-02-24,34.490001678466804,34.709999084472656,33.060001373291016,33.169998168945305,25690400.0,0.05216604523639967,-1.1428582044632043,-1.2571425457399088,51.18525189554233,44.77825412036845,0.18045036237936785,0.5765927379871627,0.5171466340651065,1.1895197322775743,13.913045394570418,1.9300003051757812,-0.19874099379193666,-0.43749885559081036,-2.447881432020907,1.572883720839286,-1.442690143805855,0.5676924326242343,1.9694177905273307,72.51003826852443,22.871432224065764,1.0051912882150469,2,0.029996871948235082,0.4499969482421804,0.6099982261657644,-0.6350021362304759,5.189998626708977,1,0.1026383568731517,-1.4881834893248742,32.779998779296875,-2.138903164620675,34.06999969482422,-1.6734630325960873,33.84000015258789,0.1026383568731517
4333,2009-02-25,33.93000030517578,34.72999954223633,33.110000610351555,34.09000015258789,21050600.0,-0.016236629342951003,1.2500006622744724,-0.12121168334628848,50.43251915762543,45.49816824044725,0.6365111764498579,1.0568915641428873,1.1425552850661234,1.646091928134787,15.184531604386594,1.6199989318847727,-0.3537349178113942,-0.9125001907348604,-2.9414890791241177,1.1164886976543968,-1.9269946349294926,0.10199425345977176,2.3020538858154254,52.066161298509414,-1.1795232837023946,1.0144944441946295,2,0.5899982452392578,1.0099983215332031,1.169999599456787,-0.4099998474121094,7.380001068115234,2,0.13468905551784216,-1.1428582044632043,34.490001678466804,-1.4881834893248742,32.779998779296875,-2.138903164620675,34.06999969482422,0.13468905551784216
4334,2009-02-26,33.65999984741211,35.36999893188477,33.56999969482422,34.259998321533196,24745800.0,-0.007957573101538884,-3.6153898822332824,3.7499940395297937,43.50282384407023,45.23735677722284,0.8466128537319904,1.1362716362278746,1.4332977768942143,1.8252119390054915,16.497444020876173,1.799999237060554,-0.7005439079046312,-1.0245006561279268,-2.8907270946338244,0.8417257823779707,-1.957613875380872,-0.09138743687498163,2.3583309822563407,36.66671847118287,-12.860563087890021,0.9331132192529488,2,0.8599987030029297,1.279998779296875,1.1825003623962402,-0.1399993896484375,7.529998779296868,3,0.17468808956537507,1.2500006622744724,33.93000030517578,-1.1428582044632043,34.490001678466804,-1.4881834893248742,32.779998779296875,0.17468808956537507
4335,2009-02-27,33.43000030517578,34.209999084472656,33.31999969482422,33.389999389648445,25019800.0,-0.006833022676142719,-8.888865341414826,-0.06666836209197424,34.900746197263985,43.958386640081656,0.8334826539022657,1.2989806654344846,1.6853404622483197,1.9572808295499868,16.619082776962422,0.8899993896484375,-0.741682631904844,-1.1695001602172823,-3.103903655050388,0.7649033346158234,-2.136701907633835,-0.20229841280072947,2.387430564849282,28.148219313948196,-15.428223163873866,0.9672017474165534,2,0.6749992370605469,1.5099983215332031,1.3375000953674316,-0.49500083923339844,7.229999542236328,4,0.16482196444012942,-3.6153898822332824,33.65999984741211,1.2500006622744724,33.93000030517578,-1.1428582044632043,34.490001678466804,0.16482196444012942
4336,2009-03-02,32.790000915527344,33.779998779296875,32.639999389648445,32.93000030517578,22922500.0,-0.0191444625727194,-4.181786655569562,-3.499904634751718,30.465593609844746,42.19073011011435,1.1403436152571942,1.8976587461130237,2.267865305577459,2.5048527563964385,16.88659681385458,1.1399993896484304,-0.7368335276958078,-1.7214996337890653,-3.8186688400576188,0.37566957247948807,-2.7700842369233456,-0.6729150306547851,2.8385839924329375,5.49456230882818,-30.45589178672369,1.0485846031342774,3,1.214998245239265,2.134998321533203,2.3724985122680664,0.14499855041503906,6.569999694824219,0,0.15492521727719288,-8.888865341414826,33.43000030517578,-3.6153898822332824,33.65999984741211,1.2500006622744724,33.93000030517578,0.15492521727719288
4337,2009-03-03,33.450000762939446,34.130001068115234,32.919998168945305,33.450000762939446,24766800.0,0.02012808261617227,-1.2830131642399207,-0.0,41.18967985669415,42.392833401952934,0.31430120482202284,1.1517959737135754,1.5878236648151827,1.7720904652166922,17.442409280125794,1.3400001525878906,-0.821481985891765,-0.9694997787475685,-3.0842351822231535,1.1452356247280164,-2.0268674804853575,0.08786792299022039,1.9394973035558891,29.67038494912985,-4.190568423471905,1.0573677017377914,3,0.5549983978271626,1.404998779296882,1.924999237060554,-0.5150012969970632,6.770000457763686,1,0.16322866845856732,-4.181786655569562,32.790000915527344,-8.888865341414826,33.43000030517578,-3.6153898822332824,33.65999984741211,0.16322866845856732
4338,2009-03-04,34.740001678466804,35.2599983215332,33.880001068115234,34.130001068115234,25827000.0,0.03856504891194512,-1.4864801704584507,100.0,50.66394793310924,43.14591057744525,-1.0167826414596064,-0.10250588837350705,0.32395080883912897,0.38591179827395905,17.43982060215961,1.809997558593757,-0.907411434423004,0.2945011138916058,-1.8226918466447444,2.411694074427956,-0.7640953663765728,1.3530975941597845,-2.1000022888183594,76.92317366097815,42.07204377333662,1.058596480268176,3,-0.7350025177001953,0.11499786376952414,0.634998321533196,-1.8050022125244212,6.909999847412102,2,0.14219914761175678,-1.2830131642399207,33.450000762939446,-4.181786655569562,32.790000915527344,-8.888865341414826,33.43000030517578,0.14219914761175678
4339,2009-03-05,34.630001068115234,35.45000076293945,34.5,34.549999237060554,27301300.0,-0.0031663962301922144,-9.55554613656593,0.13115041148659162,44.92753992990659,42.843741542605535,-0.8749454932968348,0.07431165538814355,0.430003462745546,0.4203129204776843,17.384579170142477,0.9500007629394531,-0.9326212886948753,0.14450054168700888,-1.953875043507331,2.242876126881349,-0.9046872509101576,1.1936883342841753,-1.937601699829095,70.81853045986757,36.847722137489185,1.0491877925971684,3,-0.5850009918212891,0.22499847412109375,0.7449989318847656,-1.6950016021728516,6.249999999999993,3,0.19289633552238716,-1.4864801704584507,34.740001678466804,-1.2830131642399207,33.450000762939446,-4.181786655569562,32.790000915527344,0.19289633552238716
4340,2009-03-06,33.630001068115234,35.06999969482422,32.669998168945305,34.740001678466804,33408800.0,-0.028876695615257297,1.7118712741975193,-13.874690062942385,39.572746390301155,42.98231653492865,0.0626671817801352,1.0153177030354783,1.4214462796385163,1.349307996466564,17.360801460357006,2.4000015258789134,-0.8566062367404754,-0.7849994659423842,-2.8996157243605793,1.3296167924758109,-1.8423075951514818,0.2723086632667133,1.8199996948242188,35.23135923977584,4.251043608299405,1.057308129209099,3,0.41499900817871094,1.1399993896484375,1.7449989318847656,-0.6950016021728516,7.1699981689453125,4,0.22479920661558972,-9.55554613656593,34.630001068115234,-1.4864801704584507,34.740001678466804,-1.2830131642399207,33.450000762939446,0.22479920661558972
4341,2009-03-09,33.0,34.580001831054695,32.830001831054695,33.299999237060554,22845300.0,-0.018733305028424185,-4.468787811958088,0.27026943432538786,40.947369266414256,41.844774020581085,0.8126121187660189,1.4586241808113556,2.055702991340283,1.8509089301955726,18.249226707681444,1.75,-0.8359187955822307,-1.2490005493164062,-3.2522712398003364,0.7542701411675239,-2.2506358945583713,-0.24736520407444118,2.450000762939453,11.870558386082905,-18.52362353593916,1.0016353452419664,3,1.0450000762939453,1.7700004577636719,2.494999885559082,-0.06500053405761719,7.900001525878906,0,0.23212120749733667,1.7118712741975193,33.630001068115234,-9.55554613656593,34.630001068115234,-1.4864801704584507,34.740001678466804,0.23212120749733667
4342,2009-03-10,35.36000061035156,35.38999938964844,33.36999893188477,33.5,33440400.0,0.07151517001065333,1.1041691501958935,-6.200017801965699,54.537523151137805,42.3008855754158,-1.5768205296496376,-1.0571773137472391,-0.2718860468100246,-0.5934571224865977,19.14678891499046,2.3899993896484375,-0.825590376176649,1.1755001068115263,-0.5685728189926564,2.919573032615709,0.3034636439094385,2.047536569713614,0.034400100708005255,96.76258746008637,61.92084661427775,0.8720364629020904,3,-1.3150005340576172,-0.5900001525878906,0.13499927520751953,-2.4250011444091797,6.279998779296875,1,0.11312216999309133,-4.468787811958088,33.0,1.7118712741975193,33.630001068115234,-9.55554613656593,34.630001068115234,0.11312216999309133
4343,2009-03-11,35.349998474121094,35.7400016784668,34.549999237060554,35.40999984741211,23658500.0,-0.00028286583873926574,2.3055392195819557,-0.03225879225903837,56.869868255948944,43.7861127322912,-1.5021791307617818,-1.0763710512721119,-0.23762456112270058,-0.6047068455777591,19.2206483676799,1.190002441406243,-0.5819702766717683,1.1489980697631808,-0.6341620270351598,2.9321581665615213,0.2574180213640105,2.040578118162351,-2.6800003051757884,87.29632708444392,46.34349034724203,0.8915800483991689,3,-1.1599979400634766,-0.5799980163574219,0.14500141143798828,-2.414999008178711,5.630001068115234,2,0.13776528873536598,1.1041691501958935,35.36000061035156,-4.468787811958088,33.0,1.7118712741975193,33.630001068115234,0.13776528873536598
4344,2009-03-12,36.790000915527344,36.97000122070313,35.33000183105469,35.45000076293945,27304400.0,0.04073557294381325,-1.0759512007861274,-22.332824718672516,61.147534832528684,46.702422580653945,-2.7395973117710852,-2.4713887922235784,-1.625495950665588,-2.0989985674620186,18.67709746796194,1.6399993896484446,-0.5920908780113905,2.4800004959106445,0.35737019698185435,4.602630794839435,1.4186853464462459,3.541315645375043,-4.058602676391608,95.81394936214743,50.26843499763616,1.061315149464396,3,-1.9850006103515554,-1.9850006103515554,-1.3950014114379883,-3.855001449584961,2.8400001525878835,3,0.13210112773605243,2.3055392195819557,35.349998474121094,1.1041691501958935,35.36000061035156,-4.468787811958088,33.0,0.13210112773605243
4345,2009-03-13,36.75,36.83000183105469,35.91999816894531,36.63000106811523,17724000.0,-0.0010872768288098245,5.499965940518521,0.08955143150769306,68.12783924639777,50.88711654027095,-2.4352177824936163,-2.4623350661344645,-1.5598338266909906,-2.127802448929799,18.288564076731618,0.910003662109375,-0.5447379892400619,2.379499626159671,0.05032995589071021,4.708669296428631,1.214914791025187,3.5440844612941547,-3.8490576416015685,94.68596006914353,42.052084862793635,1.1645848351344812,3,-1.9300003051757812,-1.9449996948242116,-1.3550004959106445,-3.815000534057617,3.520000457763672,4,0.11238098144531228,-1.0759512007861274,36.790000915527344,2.3055392195819557,35.349998474121094,1.1041691501958935,35.36000061035156,0.11238098144531228
4346,2009-03-16,35.84000015258789,36.959999084472656,35.7400016784668,36.88000106811523,15483800.0,-0.024761900609853282,1.0333341810459926,-8.666751438470992,56.65023279028124,52.60495575511396,-1.1701289947021323,-1.6229429609968236,-0.6629098231149868,-1.301219798048919,18.26546971626447,1.2199974060058594,-0.3960319156132712,1.4614997863769545,-0.8876213688097394,3.8106209415636485,0.28693920878360757,2.6360603639703015,-2.7762954396972717,68.61110139776757,17.727565362634692,1.1745605775933465,3,-1.0200004577636719,-1.0349998474121023,-0.6149997711181641,-2.905000686645508,4.279998779296882,0,0.1383928310088054,5.499965940518521,36.75,-1.0759512007861274,36.790000915527344,2.3055392195819557,35.349998474121094,0.1383928310088054
4347,2009-03-17,37.310001373291016,37.36000061035156,35.9900016784668,36.29999923706055,20393000.0,0.04101565888517378,1.4684651866107636,-0.9711550452994968,65.28028172171702,54.22899284273705,-2.274160118507254,-3.0450819544023275,-2.1685051207268486,-2.7884973358646477,17.66605361303646,1.5200004577636719,-0.08120939468648913,2.8020009994506836,0.11268769482148855,5.491314304079875,1.457344347136086,4.146657651765281,-4.090044800087895,98.22066858985237,45.52509900063511,1.3446566523145957,3,-2.295001983642578,-2.3100013732910156,-2.085000991821289,-4.375001907348633,3.4199981689453125,1,0.09622085286648785,1.0333341810459926,35.84000015258789,5.499965940518521,36.75,-1.0759512007861274,36.790000915527344,0.09622085286648785
4348,2009-03-18,37.95000076293945,38.599998474121094,36.72999954223633,36.75,26388400.0,0.01715356113887978,-2.0161232268603544,1.1881170543045558,68.7663951769978,56.877754536858305,-2.6942672221017574,-3.5828833043349277,-2.8180529077513228,-3.4264193659447244,17.27069728050621,1.8699989318847656,0.39029324760970496,3.260500335693358,0.16527121314172888,6.355729458244987,1.7128857744175434,4.8081148969691725,-4.481641547507429,80.12237374738979,24.350044966770255,1.547614561275815,3,-2.31500244140625,-2.3300018310546875,-2.7250003814697266,-4.42500114440918,3.4099998474121094,2,0.09723316343941946,1.4684651866107636,37.310001373291016,1.0333341810459926,35.84000015258789,5.499965940518521,36.75,0.09723316343941946
4349,2009-03-19,37.63999938964844,38.27999877929688,37.40999984741211,38.060001373291016,25166300.0,-0.008168678973881627,1.0232608686009155,-0.3500014305105651,68.2884253367271,60.06838553090563,-2.137139202802004,-3.1342957306689243,-2.543965611512931,-3.110214358210726,16.738151679355678,0.8699989318847727,0.6983793376407164,2.7604990005493164,-0.5725539535547952,6.093551954653432,1.093972523497257,4.427025477601376,-3.7611090335212864,66.43356083715359,6.870907937310562,1.666526477052057,3,-1.9249992370605469,-2.020000457763672,-2.457498550415039,-4.114999771118164,5.529998779296875,3,0.08873539337799352,-2.0161232268603544,37.95000076293945,1.4684651866107636,37.310001373291016,1.0333341810459926,35.84000015258789,0.08873539337799352
4350,2009-03-20,37.060001373291016,38.04999923706055,36.650001525878906,37.650001525878906,27983000.0,-0.015409086763081392,1.0143916087370568,1.4047556334638196,68.64627654169459,63.146041894825665,-1.139231229761613,-2.444120249599287,-1.955781022756156,-2.522851604907487,15.776747709852469,1.3999977111816406,0.8123489087538545,2.031000900268552,-1.415467532986554,5.477469333523658,0.3077666836409989,3.754235116896105,-2.8034223677243517,46.15388719420699,-19.41159090033659,1.7232342166275525,3,-1.075002670288086,-1.44000244140625,-1.8775005340576172,-3.535001754760742,5.180000305175781,4,0.06934699405263367,1.0232608686009155,37.63999938964844,-2.0161232268603544,37.95000076293945,1.4684651866107636,37.310001373291016,0.06934699405263367
4351,2009-03-23,38.81999969482422,39.02999877929688,37.5,37.84000015258789,22472300.0,0.04749050880504346,1.185716115214933,-1.6610157437041349,71.39440634984128,65.01902891690382,-2.220335192968463,-3.9299038931577357,-3.678268394781611,-4.249049262531962,14.599616332631527,1.9699974060058665,1.0601773278630304,3.488999176025388,-0.17909291574471808,7.157091267795494,1.6549531301403348,5.323045221910441,-4.2159471317731985,93.09212879132936,22.036628147262945,1.8340460458850523,3,-2.0300006866455007,-2.9850006103515554,-3.7624988555908203,-5.295000076293945,4.260002136230469,0,0.03735190042087444,1.0143916087370568,37.060001373291016,1.0232608686009155,37.63999938964844,-2.0161232268603544,37.95000076293945,0.03735190042087444
4352,2009-03-24,38.02999877929688,38.58000183105469,37.7599983215332,38.43999862670898,18068600.0,-0.02035035862281742,1.376800216717068,-0.41836738665865947,63.65143247340715,65.77253605217696,-1.1306673050520288,-3.015714497826977,-2.8501364363318444,-3.5082163969385363,13.764047230020218,1.0600013732910156,1.46548958448939,2.52199840545655,-1.3130616477929422,6.357058458706039,0.6044683788318039,4.439528432081296,-2.9833515946212756,57.98314478876503,-11.8207895362317,1.9175300266247448,3,-0.8499984741211009,-2.1949996948242188,-2.9724979400634837,-4.504999160766609,4.290000915527337,1,0.05495661897642923,1.185716115214933,38.81999969482422,1.0143916087370568,37.060001373291016,1.0232608686009155,37.63999938964844,0.05495661897642923
4353,2009-03-25,38.5,38.97999954223633,37.36999893188477,38.13000106811523,24416600.0,0.012358696707583938,1.421057160312164,-0.9024367550870889,65.59225060547911,66.26639336028255,-1.236927009666438,-3.2947097588128855,-3.2712456900840365,-4.009344293124215,12.989986754996535,1.6100006103515554,1.9520094072910226,2.7634996414184556,-1.2174877881374826,6.744487070974397,0.7730059266404865,4.753993356196425,-3.0550176558622653,77.73111802815163,7.722757932959183,1.9904937147779707,3,-1.114999771118164,-2.6650009155273366,-3.4424991607666016,-4.975000381469727,4.159999847412109,2,0.057922066032112474,1.376800216717068,38.02999877929688,1.185716115214933,38.81999969482422,1.0143916087370568,37.060001373291016,0.057922066032112474
4354,2009-03-26,39.540000915527344,39.70000076293945,38.709999084472656,38.77999877929688,23676300.0,0.02701301079291807,-1.2,2.054065757322635,73.73492314692399,66.88940268256326,-2.062736282802291,-4.080835737759799,-4.258288269267531,-5.103481250131281,12.89228040256878,1.2000007629394531,2.152940110275665,3.509500503540039,-0.688375671976118,7.707376679056196,1.4105624157819605,5.608438591298118,-3.7365169278736943,94.75410205130707,19.506184658042173,2.098938087758078,3,-1.8199996948242188,-3.3700008392333984,-4.482500076293945,-6.01500129699707,3.80999755859375,3,0.04602932859593101,1.421057160312164,38.5,1.376800216717068,38.02999877929688,1.185716115214933,38.81999969482422,0.04602932859593101
4355,2009-03-27,38.93999862670898,39.41999816894531,38.61000061035156,39.08000183105469,15805000.0,-0.015174564363319099,-1.0249958276708866,-0.18421422476535765,73.91301944111962,68.80749008821196,-1.2509660037477417,-3.2115296914408376,-3.5667194713992103,-4.538341503190672,12.605400367384725,0.9300003051757812,2.336160951907317,2.633998298645011,-1.5685036080358046,6.836500205325827,0.5327473453045997,4.735249251985422,-2.668932626021032,67.38190819848158,-15.226716007002366,2.1012509533404096,3,-1.0949974060058523,-2.769998550415032,-3.702498435974114,-5.414999008178704,4.55000305175782,4,0.10862865155149182,-1.2,39.540000915527344,1.421057160312164,38.5,1.376800216717068,38.02999877929688,0.10862865155149182
4356,2009-03-30,37.86999893188477,38.56999969482422,37.31999969482422,38.13000106811523,18252500.0,-0.02747816467795894,1.1929836302552503,1.857115609928689,61.275814735413476,68.36254931195602,0.15340336012526734,-1.8355450769821502,-2.449226321862753,-3.492855139017898,11.51691309961059,1.6199989318847585,2.326092278490094,1.3099987030029396,-2.6017481562282967,5.221745562234176,-0.6458747266126821,3.2658721326185614,-1.1874607597266476,23.109201270069523,-55.325140787169005,1.9558734296156182,3,0.30500221252440696,-1.6999988555908274,-2.719998359680183,-4.344999313354499,5.860000610351555,0,0.11539484736828665,-1.0249958276708866,38.93999862670898,-1.2,39.540000915527344,1.421057160312164,38.5,0.11539484736828665
4357,2009-03-31,38.90999984741211,39.61999893188477,38.2400016784668,38.4900016784668,27691200.0,0.02746239622023605,-2.0000000000000155,-1.615364300595763,64.63815454094572,67.90385590795022,-0.7104850156707414,-2.577682433693738,-3.4679999721166723,-4.563705701011429,10.92229566783279,1.75,2.273259389077502,2.0769996643066406,-1.6799083199316485,5.83390764854493,0.19854567218749963,3.9554536564257816,-1.8653661643602248,66.80669911829243,-10.072642087431618,1.8784539921191439,3,-0.7349987030029297,-2.739999771118164,-4.1100006103515625,-4.210000038146973,3.4300003051757812,1,0.10717044461566405,1.1929836302552503,37.86999893188477,-1.0249958276708866,38.93999862670898,-1.2,39.540000915527344,0.10717044461566405
4358,2009-04-01,39.68000030517578,39.7599983215332,38.060001373291016,38.27000045776367,20333000.0,0.01978926910262846,1.1656068907705952,3.3571571298819256,62.57614450823299,67.26915803811754,-1.3513911263970755,-3.118502017562463,-4.146780705687469,-5.3158431222932805,11.200337723459452,1.6999969482421875,2.4866352041954727,2.6000001907348604,-1.2264393042777115,6.426439685747432,0.6867804432285709,4.51321993824115,-2.3600006103515625,96.72139092695632,21.31855656898783,1.9132197475062869,4,-1.4750003814697266,-3.480001449584961,-4.9500017166137695,-4.9800004959106445,2.1100006103515625,2,0.06653224217097797,-2.0000000000000155,38.90999984741211,1.1929836302552503,37.86999893188477,-1.0249958276708866,38.93999862670898,0.06653224217097797
4359,2009-04-02,41.310001373291016,41.52999877929688,39.72000122070313,39.95000076293945,34497000.0,0.04107865563455193,1.01111351296363,0.9645395443465369,67.43119038626713,67.13414846529227,-2.688812856983965,-4.450578095859498,-5.72051213042424,-6.8844710899226484,11.986446370173718,1.8499984741211009,2.525004677392161,3.896001243591307,-0.1875235847306982,7.9795260719133125,1.854238829430301,5.937763657752313,-3.6484018707275396,94.7744072720286,20.909778689057617,2.041762414161004,4,-1.8850021362304688,-4.225002288818352,-6.580002784729004,-6.610001564025879,0.6099967956542969,3,0.032679700538425394,1.1656068907705952,39.68000030517578,-2.0000000000000155,38.90999984741211,1.1929836302552503,37.86999893188477,0.032679700538425394
4360,2009-04-03,41.18999862670898,41.47999954223633,40.63000106811523,41.47999954223633,18373700.0,-0.0029049320404919143,4.862039935808105,-0.21323587160184077,71.76564179986542,67.17539684862828,-2.147157673003335,-3.937012083355441,-5.55059930842701,-6.744844249045194,11.69476480308487,0.8499984741211009,2.4680134499998942,3.39799861907958,-0.6095972991677954,7.405594537326955,1.3942006599558923,5.4017965782032675,-3.1299972534179616,91.92398511814659,16.676258579228033,2.0037979591236894,4,-1.7649993896484304,-4.104999542236314,-6.4600000381469656,-6.4899988174438406,-0.259998321533196,4,0.052439910644024534,1.01111351296363,41.310001373291016,1.1656068907705952,39.68000030517578,-2.0000000000000155,38.90999984741211,0.052439910644024534
4361,2009-04-06,40.65999984741211,40.68000030517578,39.66999816894531,40.45000076293945,16877900.0,-0.01286717156997419,7.08001708984375,-0.7241324879639927,64.7576945931485,67.29831486193288,-1.484855209143312,-2.9552379110140095,-4.992261333849797,-6.192515587128909,11.110127126365205,1.5200004577636648,2.435969647834334,2.484999847412112,-1.0279026287547666,5.997902323578991,0.7285486093286764,4.241451085495548,-2.0447988891601554,74.92796592934104,2.4793303707208594,1.7564512380834378,4,-1.2350006103515625,-3.575000762939446,-6.137500762939453,-5.960000038146973,-0.7400016784667969,0,0.06960161932304598,4.862039935808105,41.18999862670898,1.01111351296363,41.310001373291016,1.1656068907705952,39.68000030517578,0.06960161932304598
4362,2009-04-07,39.36000061035156,40.27000045776367,39.0099983215332,40.13999938964844,16011600.0,-0.03197243585684095,1.4230788981403366,-3.714296094459582,55.87010469925369,66.21807642790783,0.026423716839666156,-1.412629965395439,-3.6787671614856663,-4.8736870597207655,10.979960827031032,1.6500015258789062,2.424896701175328,0.9850006103515625,-2.3012483460485527,4.271249566751678,-0.6581238678484951,2.62812508855162,2.1699981689453196,37.46398296467052,-32.60889404631149,1.6431244782000571,4,0.06499862670898438,-2.2600021362304688,-4.895001411437988,-4.185001373291016,1.1699981689453196,1,0.11102639390547853,7.08001708984375,40.65999984741211,4.862039935808105,41.18999862670898,1.01111351296363,41.310001373291016,0.11102639390547853
4363,2009-04-08,40.22000122070313,40.5099983215332,39.52999877929688,39.88999938964844,16422300.0,0.021849608664014974,1.1538545378327238,-0.42307993270473154,60.27070368379336,64.72205204311554,-0.6302100643375681,-1.9911632444562386,-4.484375268331888,-5.669748487649414,11.166679069228183,1.1499977111816406,2.240522826579806,1.601501083374032,-1.4546351736318783,4.657637340379942,0.07343295487108037,3.1295692118769836,1.2595975494384746,48.01597934008792,-21.587082457242268,1.5280681285029534,4,-0.7950019836425852,-3.1200027465820384,-5.790001869201667,-5.045001983642585,0.5,2,0.052710066323754745,1.4230788981403366,39.36000061035156,7.08001708984375,40.65999984741211,4.862039935808105,41.18999862670898,0.052710066323754745
4364,2009-04-09,41.650001525878906,42.0,40.68999862670898,40.77000045776367,21033400.0,0.0355544570306896,-1.5192219520157075,2.666655107042066,67.11408498662868,63.966614881505436,-1.932672145314676,-3.202594694404958,-5.880607967760653,-7.062771189806028,12.264605004109026,1.779998779296868,2.2857151874523822,2.788501358032228,-0.42431714125930853,6.0013198573237645,1.1820921083864562,4.394910607678,-2.640003204345703,88.29437198508315,15.075557691172023,1.6064092496457683,4,-1.9900016784667969,-4.31500244140625,-7.220002174377441,-6.475002288818359,0.3400001525878906,3,0.003361329760371179,1.1538545378327238,40.22000122070313,1.4230788981403366,39.36000061035156,7.08001708984375,40.65999984741211,0.003361329760371179
4365,2009-04-13,40.88000106811523,41.13999938964844,40.52000045776367,40.93999862670898,13082000.0,-0.01848740527140791,1.6956528950291905,-0.06817896110313976,58.29307479411553,63.63519933247233,-0.9594376309040413,-2.2212027544002595,-5.0306091195773845,-6.229876983539256,13.37439267040747,1.1300010681152344,2.254502733841072,1.8120008468627873,-1.3600325489273786,4.984034242652953,0.22598414896770436,3.39801754475787,-1.8102027130126856,62.541862770489075,-7.825901204819701,1.5860166978950823,4,-0.8500003814697195,-3.545001983642571,-6.4300012588500906,-5.70500183105468,1.4599990844726634,0,0.025440241527812546,-1.5192219520157075,41.650001525878906,1.1538545378327238,40.22000122070313,1.4230788981403366,39.36000061035156,0.025440241527812546
4366,2009-04-14,40.79999923706055,41.15999984741211,40.38999938964844,40.790000915527344,15840400.0,-0.0019569919022599525,1.109591618111985,-0.16664547304170904,61.82748918545698,63.32290318186247,-0.4694778266619295,-1.8451599274116148,-4.851191079590478,-6.06621049495417,14.638428238149254,0.7700004577636719,2.0195657322422136,1.4839990615844698,-1.3866614879498869,4.3546596111188265,0.04866878681729503,2.9193293363516446,-1.6715968490600588,59.86621774892161,-11.569595786396292,1.435330274767177,4,-0.7699985504150391,-3.384998321533203,-6.392498970031738,-5.625,1.7700004577636719,1,0.0031863007486812034,1.6956528950291905,40.88000106811523,-1.5192219520157075,41.650001525878906,1.1538545378327238,40.22000122070313,0.0031863007486812034
4367,2009-04-15,40.900001525878906,40.95000076293945,40.11999893188477,40.31999969482422,15440100.0,0.0024510365364791564,1.4411807604707574,58.0099198779092,60.58200648834266,63.101332290763544,-0.28777534241690716,-1.7522574594727658,-4.872421493001177,-6.083671979042805,15.600000344679327,0.8300018310546804,1.8284299025041832,1.404501342773436,-1.3858546422326583,4.1948573277795305,0.009323350270392439,2.7996793352764797,-1.7141671856384306,55.46567083039883,-14.547013800122876,1.3951779925030472,4,-0.3950023651123047,-3.2150020599365234,-6.492501258850098,-5.725002288818359,0.789997100830071,2,-0.02396096137829018,1.109591618111985,40.79999923706055,1.6956528950291905,40.88000106811523,-1.5192219520157075,41.650001525878906,-0.02396096137829018
4368,2009-04-16,41.63999938964844,41.709999084472656,40.75,41.209999084472656,19057100.0,0.018092856629878362,2.3684196436936995,0.7413774959880035,59.510855293164795,62.22129505819662,-0.8051827821615873,-2.320614787890122,-5.488929970365575,-6.707247160534621,15.943359416212646,0.9599990844726562,1.9608723855761028,1.9599992752075224,-0.8874710658572056,4.80746961627225,0.5362641046751548,3.38373444573989,-2.3978817362127742,80.85104224368995,13.390977653918014,1.4237351705323649,4,-1.135000228881836,-3.364999771118164,-7.232499122619629,-6.465000152587891,-0.3299980163574219,3,-0.026657075567284916,1.4411807604707574,40.900001525878906,1.109591618111985,40.79999923706055,1.6956528950291905,40.88000106811523,-0.026657075567284916
4369,2009-04-17,40.97999954223633,41.7599983215332,40.7400016784668,41.61000061035156,20677000.0,-0.015850140660092826,1.193549445636257,-1.4651177232483454,59.18918826036158,60.82391133158508,-0.2200579098322848,-1.4730866368183442,-4.697991139250412,-5.920706814444387,16.315238233098153,1.0199966430664062,1.9531805684508896,1.1329994201660156,-1.6001895938288442,3.8661884341608754,-0.23359508683141428,2.4995939271634455,-1.68272424186938,52.43908112282378,-14.409960001145436,1.3665945069974295,4,-0.47500038146972656,-2.3149986267089844,-6.499999046325684,-5.805000305175781,2.3100013732910156,4,-0.006344517433808816,2.3684196436936995,41.63999938964844,1.4411807604707574,40.900001525878906,1.109591618111985,40.79999923706055,-0.006344517433808816
4370,2009-04-20,39.63000106811523,40.459999084472656,39.27000045776367,40.11000061035156,18013500.0,-0.032942862108373494,1.0169528236925733,0.7619027435498535,57.732870742826435,60.04337534821596,0.9894332518912208,0.08360843686837427,-3.269048958464147,-4.466061831388579,16.90210680119762,1.7099990844726562,1.9042203336147026,-0.34549903869629617,-2.7487210875607957,2.0577230101682034,-1.5471100631285495,0.8561119857359571,2.3699989318847727,14.457868241162325,-55.531189069285,1.20161102443225,4,0.8749980926513743,-0.7600002288818288,-4.825000762939439,-4.45500183105468,2.799999237060554,0,0.05955085911542746,1.193549445636257,40.97999954223633,2.3684196436936995,41.63999938964844,1.4411807604707574,40.900001525878906,0.05955085911542746
4371,2009-04-21,40.27000045776367,40.34000015258789,39.27999877929688,39.61999893188477,18350600.0,0.01614936594496741,1.683544670536067,-1.3541711370192533,56.193079210184194,60.07926140498601,0.32217478550879264,-0.46608724745912866,-3.8623046440593285,-5.038943692869616,16.88524986655824,1.0600013732910085,1.6387819391705207,0.22200031280517862,-2.121184032917405,2.5651846585277625,-0.9495918600561097,1.393592485666467,1.6753995513915996,40.1606770250851,-28.98211877550117,1.171592172861291,4,0.36499977111816406,-1.3999996185302734,-5.457500457763672,-5.095001220703125,2.6800003051757812,1,0.0514030213879757,1.0169528236925733,39.63000106811523,1.193549445636257,40.97999954223633,2.3684196436936995,41.63999938964844,0.0514030213879757
4372,2009-04-22,40.11999893188477,41.099998474121094,39.849998474121094,39.90999984741211,24932500.0,-0.003724895062671374,-6.575715540759236,0.32307475615340014,52.123544588673845,59.174021505528295,0.6608105776349191,-0.15966609550672928,-3.6769772640373617,-4.819939753587825,17.03941066279847,1.25,1.31296391267027,-0.032501220703117895,-2.1745310230562396,2.109528581650004,-1.1035161218796787,1.038513680473443,1.7718930862426632,34.13651419099269,-30.21580803733223,1.0710149011765617,4,0.5150012969970632,-1.1249980926513743,-5.307498931884773,-4.944999694824226,3.470001220703118,2,0.06106682024341592,1.683544670536067,40.27000045776367,1.0169528236925733,39.63000106811523,1.193549445636257,40.97999954223633,0.06106682024341592
4373,2009-04-23,40.72999954223633,41.2599983215332,39.709999084472656,41.11000061035156,22301000.0,0.015204402457418054,3.5588448139484004,-1.8095367847410833,46.89506646310731,56.9274638918037,0.14612800846749252,-0.6261371152445463,-4.191287571445997,-5.368825367754894,16.98249244796641,1.5499992370605469,1.1529418071221755,0.46599941253661825,-1.5418006060815515,2.473799431154788,-0.5379005967724666,1.469899421845703,1.1094546446838294,58.63455168842629,-1.7923509041614238,1.0039000093090864,4,-0.21500015258789062,-1.404998779296875,-5.722499847412109,-5.555000305175781,3.670001983642578,3,0.02356982802018326,-6.575715540759236,40.11999893188477,1.683544670536067,40.27000045776367,1.0169528236925733,39.63000106811523,0.02356982802018326
4374,2009-04-24,41.36000061035156,41.61999893188477,40.0099983215332,40.84000015258789,18937200.0,0.015467740613695158,2.0961636509688706,-1.3684184108818953,50.86295403116591,56.101894918142634,-0.591542799256132,-1.1729342391952784,-4.7030871996770145,-5.935343603488661,16.566138311883886,1.6100006103515696,1.2291657389191286,1.005000495910643,-1.0294352382030283,3.0394362300243145,-0.01221737114619259,2.022218362967479,0.4280645019854674,88.93623445306919,31.15122796217772,1.0172178670568364,4,-0.845001220703125,-2.0349998474121094,-5.732501983642578,-5.740001678466797,2.549999237060547,4,-0.0012088790213420353,3.5588448139484004,40.72999954223633,-6.575715540759236,40.11999893188477,1.683544670536067,40.27000045776367,-0.0012088790213420353
4375,2009-04-27,43.16999816894531,44.59000015258789,42.29999923706055,42.349998474121094,38182100.0,0.04376202930085893,-3.9782727679830163,1.5769211018596634,61.275822464760324,56.040598615843,-2.282581226661854,-2.7929798712860503,-6.40139520744394,-7.613047375310856,16.742576211349874,3.229999542236328,1.224000520471833,2.6034980773925795,0.32373578034922446,4.883260374435935,1.4636169288708984,3.7433792259142606,-3.8999977111816406,73.25797332586195,16.91268639072348,1.1398811485216787,4,-1.2399978637695312,-2.549997329711914,-7.502498626708984,-7.549999237060547,0.410003662109375,0,0.002779771871020298,2.0961636509688706,41.36000061035156,3.5588448139484004,40.72999954223633,-6.575715540759236,40.11999893188477,0.002779771871020298
4376,2009-04-28,42.2400016784668,43.52999877929688,42.06999969482422,42.63000106811523,17556000.0,-0.021542657630861717,-2.9999790976453693,-0.4756091887717514,63.38290667923106,56.351809748163944,-1.2592643735631412,-1.6008856889885479,-5.372726299300041,-6.564082885127355,17.96899486412389,1.4599990844726634,0.9637644140313952,1.4550014495849624,-0.5587352958398952,3.46873819500982,0.4481330768725371,2.4618698222973876,-2.8636012268066438,51.84430410322194,-6.604749237918888,1.006868372712427,4,-0.3100013732910156,-1.2850017547607422,-6.437502861022949,-6.620002746582031,3.049999237060547,1,0.0044980733702442155,-3.9782727679830163,43.16999816894531,2.0961636509688706,41.36000061035156,3.5588448139484004,40.72999954223633,0.0044980733702442155
4377,2009-04-29,43.08000183105469,43.560001373291016,42.0,42.58000183105469,17932600.0,0.01988636645855313,1.136989522639981,-1.2820532884698383,63.31471684924411,56.77446103217275,-1.9640526230175084,-2.226621773333882,-6.071310372817841,-7.2751905489779745,18.577170406412264,1.5600013732910156,0.9341907297589955,2.0865015029907212,0.027178437122131527,4.145824568859311,1.0568399700564228,3.1161630359250196,-3.599329385375981,69.0574182165825,8.904946582064184,1.0296615329342966,4,-1.1500015258789062,-2.125001907348633,-6.767502784728997,-7.245002746582024,2.3199996948242116,2,-0.003017666262528418,-2.9999790976453693,42.2400016784668,-3.9782727679830163,43.16999816894531,2.0961636509688706,41.36000061035156,-0.003017666262528418
4378,2009-04-30,42.31999969482422,43.560001373291016,41.72000122070313,43.34000015258789,22733500.0,-0.017641645866472877,1.5205431491047139,-2.0400009155273438,53.326704018122655,56.12307389414621,-1.2264197316515109,-1.3267181256025822,-5.162912537905235,-6.385893995598451,19.278071999222586,1.8400001525878835,0.8515458996665615,1.1944993972778306,-0.8487020636244651,3.2377008581801263,0.17289866682668276,2.2161001277289785,-2.7371406950073265,50.43669104296114,-5.9017206488080305,1.0216007304511474,4,-0.3899993896484375,-1.364999771118164,-5.8125,-6.485000610351555,3.049999237060554,3,0.03000946282896577,1.136989522639981,43.08000183105469,-2.9999790976453693,42.2400016784668,-3.9782727679830163,43.16999816894531,0.03000946282896577
4379,2009-05-01,42.65999984741211,42.7599983215332,41.4900016784668,42.310001373291016,14351600.0,0.008034030128536873,3.6182080483846355,-0.3431356049471366,59.23235939832252,56.289683744756886,-1.4561838644138874,-1.6447197278066312,-5.332032375120548,-6.622370230079184,18.962797420781293,1.2699966430664062,0.7950334397663497,1.4669996261596694,-0.6880051448346123,3.622004397153951,0.38949724066252855,2.5445020116568102,-2.976998024539796,37.741894994868616,-17.076033868531496,1.0775023854971413,5,-0.7250003814697266,-1.7049999237060547,-6.050000190734863,-6.825000762939446,3.3699989318847727,4,0.040787662557208115,1.5205431491047139,42.31999969482422,1.136989522639981,43.08000183105469,-2.9999790976453693,42.2400016784668,0.040787662557208115
4380,2009-05-04,43.349998474121094,43.95000076293945,42.83000183105469,42.959999084472656,16111500.0,0.01617437011666656,-2.446182919385887,1.1142888283378747,62.43902529796519,56.98367775451032,-1.7466913600658955,-2.281577121988981,-5.8470243672953615,-7.22980807408176,18.83361252859918,1.2900009155273438,0.7196455771341164,2.0489982604980455,-0.31202600030848515,4.410022521304576,0.8684861300947802,3.2295103909013108,-3.5688566846544703,75.60965397891681,20.545036132658026,1.1805121304032664,5,-1.1999988555908203,-2.394998550415039,-6.404997825622559,-7.179998397827148,2.720001220703125,0,0.01291814055369156,3.6182080483846355,42.65999984741211,1.5205431491047139,42.31999969482422,1.136989522639981,43.08000183105469,0.01291814055369156
4381,2009-05-05,43.4900016784668,43.59000015258789,42.66999816894531,43.47999954223633,15643800.0,0.0032296011366477195,7.7619618528610355,0.025646543291991078,62.58503830083178,58.14606594475009,-1.544303274968314,-2.3175130309269676,-5.765198882215522,-7.284799865291234,19.440042826034656,0.9200019836425781,0.7041316701225782,2.047501373291013,-0.48477321629180636,4.579775962873832,0.7813640784996068,3.313638668082419,-3.612682721737748,81.30084326550613,25.20106889081635,1.2661372947914085,5,-1.3400020599365234,-2.535001754760742,-6.482501029968262,-7.320001602172852,2.4899978637695312,1,0.0020694446795677113,-2.446182919385887,43.349998474121094,3.6182080483846355,42.65999984741211,1.5205431491047139,42.31999969482422,0.0020694446795677113
4382,2009-05-06,43.72999954223633,44.209999084472656,42.81999969482422,43.88999938964844,16793600.0,0.0055184606692797455,2.4750017881410487,-15.996567505720824,60.674161243677396,59.677076475924544,-1.3615524504524643,-2.3329466494192275,-5.831132571921572,-7.453335191433837,20.684409832052374,1.3899993896484375,0.8284910839826125,2.0689992904663086,-0.4608216968909389,4.598820277823556,0.8040887967876813,3.333909784144936,-3.7584269615901036,82.35294117647058,28.170211519492824,1.2649104936786246,5,-1.4300003051757812,-2.404998779296875,-6.557498931884766,-7.559999465942383,2.3199996948242188,2,0.03567348249762259,7.7619618528610355,43.4900016784668,-2.446182919385887,43.349998474121094,3.6182080483846355,42.65999984741211,0.03567348249762259
4383,2009-05-07,42.34000015258789,44.18000030517578,41.709999084472656,43.75,19988700.0,-0.03178594567113857,1.1762120904032656,8.812507450587702,56.4638832905328,60.299401949187526,0.31384693582548806,-0.8179136625161192,-4.261578816273747,-5.969212284350192,21.502174245555132,2.470001220703125,0.9162771641271448,0.5729999542236328,-1.8790589214996274,3.025058829946893,-0.6530294836380008,1.7990293920852665,-2.276059020502835,31.24997370380811,-22.196876174853656,1.2260294378616303,5,0.7000007629394531,-1.0149993896484375,-5.167499542236328,-6.170000076293945,1.970001220703125,3,0.07227211531089184,2.4750017881410487,43.72999954223633,7.7619618528610355,43.4900016784668,-2.446182919385887,43.349998474121094,0.07227211531089184
4384,2009-05-08,41.790000915527344,43.11000061035156,41.31999969482422,42.83000183105469,19262800.0,-0.01299006223614596,1.237503278258589,0.7375893816131572,61.1111132914371,60.281100929929394,1.0406965730159712,-0.2707708093688197,-3.526009976883671,-5.348568464175358,21.41893004524327,1.7900009155273438,1.07717526071945,0.016000747680664062,-2.4354510593205134,2.4674525546818415,-1.2097251558199247,1.2417266511812528,-1.6355386030322308,16.263021452066802,-40.375917404141624,1.225725903500589,5,0.9749984741210938,0.009998321533203125,-4.587501525878906,-5.590002059936523,1.6599998474121094,4,0.08566637803128785,1.1762120904032656,42.34000015258789,2.4750017881410487,43.72999954223633,7.7619618528610355,43.4900016784668,0.08566637803128785
4385,2009-05-11,41.91999816894531,42.52000045776367,40.810001373291016,41.599998474121094,12694800.0,0.0031107262639391564,1.2499924710134016,-0.3076917433884752,58.95764689801997,59.78940539868372,0.7987356320170846,-0.33609074311142706,-3.4576862982280545,-5.404691673836481,21.32240659106533,1.7099990844726562,1.278128995649027,0.09399814605713175,-2.3214642003249892,2.5094604924392527,-1.1137330271339252,1.3017293192481887,-1.6768250996483474,32.64698655542703,-24.999154826344785,1.2077311731910603,5,0.5900020599365234,-0.11999893188476562,-3.664999008178711,-4.834999084472649,3.170001983642578,0,0.09804391197221696,1.237503278258589,41.790000915527344,1.1762120904032656,42.34000015258789,2.4750017881410487,43.72999954223633,0.09804391197221696
4386,2009-05-12,40.93000030517578,42.2400016784668,40.41999816894531,41.95000076293945,16794600.0,-0.02361636228560071,1.2750011324866306,-3.1875044703526214,54.02986094373029,58.757754742515516,1.7694438915981365,0.700037108224393,-2.256150166227627,-4.3817526563343066,21.219485975536905,1.8200035095214844,1.375500384737613,-0.9024997711181655,-3.3070117585892547,1.5020122163529237,-2.1047557648537136,0.29975622261738266,-0.5998906942129949,13.456517494257824,-45.21516082293582,1.2022559937355457,5,1.3849983215332031,0.8699989318847656,-2.6750011444091797,-3.845001220703118,4.349998474121101,1,0.12558024313032945,1.2499924710134016,41.91999816894531,1.237503278258589,41.790000915527344,1.1762120904032656,42.34000015258789,0.12558024313032945
4387,2009-05-13,39.91999816894531,40.68000030517578,39.849998474121094,40.54999923706055,19149500.0,-0.02467632857805646,-1.1558476301826595,0.6176478288024474,46.124392796532675,57.95749794011663,2.552481066001782,1.7210969449255344,-1.0632616369966428,-3.329019545357525,21.183706079006765,1.0800018310546875,1.163172738833012,-1.863501739501956,-4.385116079775344,0.6581126007714317,-3.12430890963865,-0.6026945693652621,4.670001983642578,1.6166204439495229,-54.70267455684058,1.260807170136695,5,2.1100006103515625,1.8800010681152344,-1.664999008178711,-2.834999084472649,6.0800018310546875,2,0.15180364857845174,1.2750011324866306,40.93000030517578,1.2499924710134016,41.91999816894531,1.237503278258589,41.790000915527344,0.15180364857845174
4388,2009-05-14,40.52999877929688,40.86000061035156,40.02999877929688,40.209999084472656,13919400.0,0.015280577112503524,-1.4411807604708085,-0.5079351623665728,46.02108142903126,56.48957816575094,1.857167653369494,1.0789946984037826,-1.5211038204502998,-3.8766604454378992,20.746655352679152,0.94000244140625,0.9981665450200481,-1.1980010986328082,-3.7810277728733297,1.3850255756077132,-2.4895144357530725,0.09351223848745605,3.9652013397216734,20.858891398214567,-30.040180941203083,1.2915133371202614,5,1.499999999999993,1.4000015258788991,-2.267499923706062,-3.4449996948242188,3.870002746582024,3,0.13619542620325298,-1.1558476301826595,39.91999816894531,1.2750011324866306,40.93000030517578,1.2499924710134016,41.91999816894531,0.13619542620325298
4389,2009-05-15,40.72000122070313,41.15999984741211,40.20000076293945,40.349998474121094,14971800.0,0.00468794589511079,-1.865676740531554,1.1562596857640095,36.0953596641334,53.5625042064363,1.5232194327905333,0.9154507514445385,-1.5500566218453926,-4.017095336451142,20.329399030664646,0.9599990844726562,0.7620473338112532,-0.9949987411498924,-3.5964276656427785,1.6064301833429937,-2.295713203396332,0.3057157210965471,3.682294865417475,32.58434832303488,-14.846743172041421,1.3007144622464415,5,1.309997558593743,1.2099990844726491,-2.457502365112312,-3.6350021362304688,3.7700004577636648,4,0.08816306593730228,-1.4411807604708085,40.52999877929688,-1.1558476301826595,39.91999816894531,1.2750011324866306,40.93000030517578,0.08816306593730228
4390,2009-05-18,41.9900016784668,42.18000030517578,40.93000030517578,41.08000183105469,16000800.0,0.03118861541482376,-1.0661107520610351,2.459440790151921,48.63388000923865,52.0123755073704,0.04471840733695842,-0.1777946430030113,-2.6086915075207955,-5.226127302254042,21.325131033173783,1.4599990844726491,0.7387298862067126,0.15700168609619425,-2.2532933186415818,2.5672966908339703,-1.0481458162726938,1.3621491884650823,2.321248455413823,89.53976297833287,40.904387025210184,1.2051475023688867,5,0.039997100830078125,-0.060001373291015625,-3.492502212524414,-4.670001983642578,3.279998779296875,0,0.03477016018366519,-1.865676740531554,40.72000122070313,-1.4411807604708085,40.52999877929688,-1.1558476301826595,39.91999816894531,0.03477016018366519
4391,2009-05-19,42.34000015258789,42.7599983215332,41.25,41.75,14572400.0,0.008335281260552607,1.1118909474077334,0.6483519247456518,45.72747291278571,50.35163235949354,-0.5426257288996652,-0.38447475908932915,-2.7185895717575193,-5.502443775439801,22.4935073008298,1.5099983215332031,0.6249660525255933,0.40350017547607564,-1.8995900244305517,2.706590375382703,-0.7480449244772416,1.5550452754293929,1.8820249480975377,85.56707247531918,37.88262580049647,1.1515450999533154,5,-0.3250007629394531,-0.4099998474121094,-3.6575002670288086,-5.020000457763672,4.0,1,0.06495040127750018,-1.0661107520610351,41.9900016784668,-1.865676740531554,40.72000122070313,-1.4411807604708085,40.52999877929688,0.06495040127750018
4392,2009-05-20,42.56999969482422,43.20000076293945,41.79999923706055,42.56999969482422,14100000.0,0.0054322045679602304,1.2222208766522757,0.0,51.53751589457731,49.804258204387374,-1.0666445181845532,-0.44429452651289836,-2.7769472524745495,-5.656356496113219,23.31917315518241,1.4000015258789062,0.40551364253423827,0.5109996795654297,-1.6409437204637527,2.662943079594612,-0.5649720204491615,1.5869713795800209,1.5645848733299204,80.1261617069616,31.435340330192183,1.075971700014593,5,-1.0450000762939453,-0.6399993896484375,-3.847498893737793,-5.25,3.6199989318847585,2,0.06365983330749603,1.1118909474077334,42.34000015258789,-1.0661107520610351,41.9900016784668,-1.865676740531554,40.72000122070313,0.06365983330749603
4393,2009-05-21,41.68999862670898,42.56999969482422,40.9900016784668,41.9900016784668,16613600.0,-0.020671859864312747,1.164382201552008,-100.0,44.40598947196127,47.948133335556726,-0.32245175806027504,0.5389469557017179,-1.7316686806959396,-4.7089244587401495,23.84106977175283,1.5799980163574219,0.13250705938872898,-0.417001342773446,-2.4853302762370006,1.6513275906901086,-1.4511658095052198,0.6171631239583277,2.3588942195644975,49.66659545898413,-0.39228819168359763,1.0341644667317773,5,-0.16499900817870383,0.24000167846680398,-2.594999313354485,-4.3699989318847585,4.400001525878913,3,0.10338214236662968,1.2222208766522757,42.56999969482422,1.1118909474077334,42.34000015258789,-1.0661107520610351,41.9900016784668,0.10338214236662968
4394,2009-05-22,41.310001373291016,42.09000015258789,41.20000076293945,41.650001525878906,11479000.0,-0.009114830077603164,-2.1785614539410494,1.133322313208864,37.79905572517377,45.597178760796034,-0.0197832092548893,0.9644544110973854,-1.2338245458980168,-4.2577521407220615,24.163427600521317,0.8899993896484375,-0.16142370730779732,-0.7944986343383817,-2.8667463570001743,1.2777490883234108,-1.8306224956692745,0.241625226992511,2.6549135855394113,16.740131783479846,-28.843898600401324,1.0361238613308952,5,0.2149982452392578,0.6199989318847656,-1.9200019836425781,-3.990001678466797,3.8899993896484375,4,0.07480029169366542,1.164382201552008,41.68999862670898,1.2222208766522757,42.56999969482422,1.1118909474077334,42.34000015258789,0.07480029169366542
4395,2009-05-26,43.290000915527344,43.560001373291016,40.709999084472656,40.72999954223633,20202000.0,0.047930270549845444,-1.1923075230165425,-7.529412424687812,49.01960344325279,45.0404834829652,-1.9947837839750022,-1.0604644280277995,-3.0692501453182075,-6.167752841662583,23.30183320960565,2.8500022888183594,-0.27498847724220354,1.1795007705688505,-0.9063869744182753,3.2653885155559763,0.13655689807528404,2.222444643062417,0.5926157136088932,90.52630733585772,47.41706316827263,1.042943872493563,5,-1.585000991821289,-1.3600006103515625,-3.705000877380371,-5.970001220703125,1.8699989318847656,1,0.027720044757703732,-2.1785614539410494,41.310001373291016,1.164382201552008,41.68999862670898,1.2222208766522757,42.56999969482422,0.027720044757703732
4396,2009-05-27,42.43000030517578,43.68000030517578,42.20000076293945,43.20000076293945,21180500.0,-0.01986603354501426,-1.4065042163275308,-0.3007812674622889,43.99260752285382,44.80361845255644,-1.0053559671829149,-0.1955244019758524,-2.042351569584632,-5.2562544230751485,22.611550230722198,1.4799995422363281,-0.4236548350673459,0.3100002288818331,-1.7800972875314613,2.4000977452951275,-0.7350485293248141,1.3550489870884803,1.3719639608601497,57.91247521090001,18.950728228181887,1.0450487582066457,5,-0.5750007629394531,-0.49500083923339844,-2.7425003051757812,-5.1100006103515625,2.25,2,0.06693377638843567,-1.1923075230165425,43.290000915527344,-2.1785614539410494,41.310001373291016,1.164382201552008,41.68999862670898,0.06693377638843567
4397,2009-05-28,42.95000076293945,43.20000076293945,41.77000045776367,42.900001525878906,13887800.0,0.012255490314013517,4.200008322987397,-0.06493403550143423,53.06533064042461,45.58631280937792,-1.1737869832404257,-0.7649847464914643,-2.4333603200834943,-5.740690359411097,21.80751073405414,1.4300003051757812,-0.5431930465948582,0.836500740051271,-1.24180140050575,2.914802880608292,-0.2026503302272431,1.875651810329785,0.7729241872581838,75.42090093607752,34.01787283745325,1.0391510702785123,5,-1.010000228881836,-0.8000011444091797,-3.197500228881836,-5.630001068115234,2.25,3,0.07892897158161616,-1.4065042163275308,42.43000030517578,-1.1923075230165425,43.290000915527344,-2.1785614539410494,41.310001373291016,0.07892897158161616
4398,2009-05-29,43.59000015258789,43.650001525878906,42.43000030517578,43.310001373291016,15805100.0,0.014901033254478557,5.099982833927788,5.600061036087586,58.964142215298686,48.127288648396295,-1.490857446553271,-1.3754821800846173,-2.954903873897223,-6.331462339487558,21.30028453539557,1.220001220703125,-0.5183286104526843,1.4130001068115234,-0.76698682944658,3.592987043069627,0.3230066386824717,2.502993574940575,-3.740001678466797,96.9696930775475,50.22258584765846,1.0899934681290515,5,-1.3950004577636719,-1.4400005340576172,-3.7749996185302734,-6.270000457763672,0.09000015258789062,4,0.059646672746495266,4.200008322987397,42.95000076293945,-1.4065042163275308,42.43000030517578,-1.1923075230165425,43.290000915527344,0.059646672746495266
4399,2009-06-01,44.400001525878906,44.75,43.40999984741211,44.099998474121094,17425400.0,0.018582275073539378,1.6800003051757812,1.0714441416893732,61.56717851927133,49.5643218161777,-1.9265522221405718,-2.159143620397387,-3.6246010220864235,-7.098203434639075,21.174183913269843,1.3400001525878906,-0.2785187552895252,2.1360013961791964,-0.25392024670369295,4.525923039062086,0.9410405747377482,3.3309622176206446,-4.474002990722653,91.33667339589184,41.037724201345625,1.1949608214414456,6,-1.6700019836425781,-2.1000022888183594,-4.480001449584961,-7.0800018310546875,-0.8500022888183594,0,0.03806303082498674,5.099982833927788,43.59000015258789,4.200008322987397,42.95000076293945,-1.4065042163275308,42.43000030517578,0.03806303082498674
4400,2009-06-02,43.90999984741211,44.5,43.58000183105469,43.90999984741211,13659700.0,-0.011036073460069518,-1.7878899973412556,0.0,64.57924693732589,51.658963374459944,-1.2690070352177472,-1.7128559516710808,-2.978398281358949,-6.541804152499154,20.459271525011747,0.9199981689453125,-0.06854879633108624,1.617999649047853,-0.8377107110608222,4.073710009156528,0.39014446899351896,2.845854829102187,-3.791041253662108,71.81207108651043,16.156630192815413,1.2278551800543374,6,-1.1800003051757812,-1.6100006103515625,-3.989999771118164,-6.590000152587891,-0.8499984741210938,1,0.029378294693922058,1.6800003051757812,44.400001525878906,5.099982833927788,43.59000015258789,4.200008322987397,42.95000076293945,0.029378294693922058
4401,2009-06-03,43.58000183105469,43.90999984741211,42.849998474121094,43.90999984741211,22991000.0,-0.007515327203465483,5.4242893638665075,-100.0,69.18240728966985,53.61950686280355,-0.8321238725097047,-1.4501179368749746,-2.5495519680164733,-6.142342235784369,19.609663028428116,1.0600013732910156,0.24510223880152893,1.2835016250610352,-1.1817633517785353,3.7487666019006056,0.05086913664124637,2.516134113480824,-3.2758015810546866,60.73831044727972,-1.6802764886043136,1.2326324884197866,6,-0.8500022888183594,-1.2800025939941406,-2.3050012588500977,-4.965002059936523,-0.14000320434571023,2,0.03625511587820829,-1.7878899973412556,43.90999984741211,1.6800003051757812,44.400001525878906,5.099982833927788,43.59000015258789,0.03625511587820829
4402,2009-06-04,45.290000915527344,45.43999862670898,43.650001525878906,43.75,20563200.0,0.03923815999599456,-1.0574704579834615,-4.666697492688453,72.36843237444839,56.7264449630799,-2.364352291270535,-3.201390211232102,-4.11332639180668,-7.767757865257167,18.694868917150902,1.8599967956542898,0.39086829885875574,2.9155006408691406,0.17582259157833136,5.65517869015995,1.5456616162237395,4.285339665514542,-4.807968675527341,95.01668455731132,26.21164400964497,1.369839024645403,6,-2.2150020599365234,-2.6450023651123047,-3.847500801086426,-6.67500114440918,-0.9799995422363281,3,-0.013468770104229089,5.4242893638665075,43.58000183105469,-1.7878899973412556,43.90999984741211,1.6800003051757812,44.400001525878906,-0.013468770104229089
4403,2009-06-05,45.4000015258789,45.68999862670898,44.88000106811523,45.52000045776367,16203400.0,0.002428805655286359,2.52176473027336,-0.07792133801666046,72.15909747709733,60.5442273799603,-2.1151789950332045,-3.236316586872796,-4.0879611513011795,-7.7894412734094445,18.76624488427398,0.80999755859375,0.5602309424150391,2.8725011825561424,-0.18267586487198884,5.927678229984274,1.3449126588420768,4.400089706270208,-4.620491302676356,89.78883502644092,15.724565831832393,1.5275885237140656,6,-2.200002670288079,-2.63000297546386,-3.957501411437981,-6.785001754760735,-0.7499999999999929,4,-0.004405303000385219,-1.0574704579834615,45.290000915527344,5.4242893638665075,43.58000183105469,-1.7878899973412556,43.90999984741211,-0.004405303000385219
4404,2009-06-08,45.36999893188477,45.709999084472656,44.400001525878906,44.900001525878906,12900300.0,-0.0006608500657654393,1.2782611580117096,-3.916679912261009,68.13303306916971,62.667941782839954,-1.6189510675574112,-3.0823937722257355,-3.953677856065518,-7.674870109307641,19.009414798661098,1.30999755859375,0.6654376429213897,2.663498687744145,-0.620660446421816,5.947657821910106,1.0214191206611645,4.305578254827125,-4.197649636401714,88.11188531368566,15.344005271121034,1.6420795670829815,6,-1.6299991607666087,-2.5900001525878977,-3.9274988174438548,-6.754999160766609,0.69000244140625,0,-0.037249254275853794,2.52176473027336,45.4000015258789,-1.0574704579834615,45.290000915527344,5.4242893638665075,43.58000183105469,-0.037249254275853794
4405,2009-06-09,46.02999877929688,46.31999969482422,45.13000106811523,45.86999893188477,14891200.0,0.014547054506282464,2.2162052096275304,0.3404270861233482,69.1588692493842,65.46419308578778,-2.06674929248819,-3.6034456609175933,-4.480234877739953,-8.223570280578649,19.785706802702723,1.1899986267089915,0.9493399688168438,3.1179985046386776,-0.4601378093202868,6.696134818597642,1.3289303476591954,4.90706666161816,-4.403884504914863,91.64262785277712,19.647183505047096,1.7890681569794822,6,-1.9849987030029368,-2.944999694824226,-4.584999084472663,-7.414999008178718,0.69000244140625,1,-0.05387789719759406,1.2782611580117096,45.36999893188477,2.52176473027336,45.4000015258789,-1.0574704579834615,45.290000915527344,-0.05387789719759406
4406,2009-06-10,46.06999969482422,46.47000122070313,45.4000015258789,46.20000076293945,13687600.0,0.0008690183920954109,2.194019483366236,-0.8125074505877024,68.53813079882332,67.18339310338763,-1.7166399305594595,-3.4136460831006232,-4.349082285665077,-8.16751482958756,20.938979867017693,1.069999694824233,1.3631681135288716,2.9009994506835923,-0.8135009919912974,6.615499893358482,1.0437492293461474,4.758249672021037,-3.8806191699891386,85.8155471926799,14.235204223935398,1.857250221337444,6,-1.6199989318847656,-2.9099998474121094,-4.517499923706055,-7.454999923706055,1.3300018310546804,2,-0.06533532323577085,2.2162052096275304,46.02999877929688,1.2782611580117096,45.36999893188477,2.52176473027336,45.4000015258789,-0.06533532323577085
4407,2009-06-11,45.97999954223633,46.459999084472656,44.93000030517578,45.13999938964844,25319500.0,-0.001953552272282777,-1.4285727260892338,-6.461486545966724,74.7976887789709,68.94267605490676,-1.2869737298909882,-3.000189079653147,-4.118973088006953,-8.00048641470579,22.43347903104066,1.529998779296875,1.5408445578579162,2.5079992294311495,-1.0769902675969192,6.092988726459218,0.7155044809171187,4.30049397794518,-3.1913321199797196,76.3284178402542,1.8945011665779674,1.7924947485140337,6,-1.3199996948242188,-2.8199996948242188,-4.427499771118164,-7.364999771118164,1.049999237060554,3,-0.05524142976978841,2.194019483366236,46.06999969482422,2.2162052096275304,46.02999877929688,1.2782611580117096,45.36999893188477,-0.05524142976978841
4408,2009-06-12,46.04999923706055,46.38999938964844,45.08000183105469,46.13999938964844,13901200.0,0.0015223944219469043,3.4406685416868714,-0.10714301933233727,78.41723986201241,70.81490509298911,-1.0854750143918963,-2.7778629415077134,-4.069984804199564,-7.962250539640337,23.886079559070065,1.30999755859375,1.8768146046438758,2.3019989013671847,-1.1777136161947723,5.781711418929142,0.5621426425862026,4.041855160148167,-2.745945083021425,79.71004610808652,-1.9382300845689144,1.7398562587809798,6,-1.3899993896484375,-2.8899993896484375,-4.237499237060547,-7.434999465942383,1.9300003051757812,4,-0.03778497052328289,-1.4285727260892338,45.97999954223633,2.194019483366236,46.06999969482422,2.2162052096275304,46.02999877929688,-0.03778497052328289
4409,2009-06-15,44.310001373291016,45.349998474121094,43.72999954223633,45.31000137329102,19721800.0,-0.03778497052328289,2.000014128584245,11.11109227313194,56.2962973428522,69.8945773602698,0.7156745862810823,-0.7959288562168894,-2.281312460463539,-6.150659439772468,24.780032077802417,2.3199996948242188,2.038050385208294,0.3825010299682603,-2.796957967185591,3.5619600271221117,-1.2072284686086618,1.9722305285451824,2.1599998474121165,21.167937071455864,-56.905337903118976,1.589729498576925,6,0.34999847412109375,-1.1500015258789062,-2.127500534057617,-5.695001602172852,4.1399993896484375,0,0.007673214670510742,3.4406685416868714,46.04999923706055,-1.4285727260892338,45.97999954223633,2.194019483366236,46.06999969482422,0.007673214670510742
4410,2009-06-16,43.45000076293945,44.5099983215332,43.45000076293945,44.040000915527344,17871200.0,-0.019408724524886845,-2.5932111337406654,0.5900001525878864,56.2962973428522,68.46278736617894,1.6802595725155243,0.18873604543950506,-1.3777584509644498,-5.226373423483935,24.985543702767387,1.05999755859375,2.0691556298556577,-0.550499534606935,-3.607332522516984,2.506333453303114,-2.078916028561956,0.9779169593480859,2.965200424194343,0.0,-77.29300773834669,1.5284164939550229,6,1.510000228881836,-0.29000091552734375,-1.167501449584961,-4.835000991821289,3.950000762939446,1,0.060069057871634524,2.000014128584245,44.310001373291016,3.4406685416868714,46.04999923706055,-1.4285727260892338,45.97999954223633,0.060069057871634524
4411,2009-06-17,45.09000015258789,45.349998474121094,43.9900016784668,44.43999862670898,27049800.0,0.03774451923709221,1.3247844855693363,-1.1016972165648458,61.605201227322866,67.26687279427611,0.30952900203031675,-1.3014002626498353,-2.9371634697007494,-6.800041471660791,25.049860918887507,1.8999977111816406,2.0418497885090474,0.9519998550415067,-2.03698718701839,3.9409868971014035,-0.5424936659884452,2.4464933760714587,1.206593017578129,54.485059938939465,-22.092801590316036,1.4944935210299484,6,-0.12999916076660156,-1.9300003051757812,-2.935000419616699,-6.475000381469727,2.259998321533203,2,0.03614994594365051,-2.5932111337406654,43.45000076293945,2.000014128584245,44.310001373291016,3.4406685416868714,46.04999923706055,0.03614994594365051
4412,2009-06-18,45.27999877929688,45.65999984741211,44.34000015258789,45.02000045776367,18875000.0,0.004213764162031897,1.5882335341658345,0.3999964787492583,59.63511139393909,65.87531878503631,0.13182519367982337,-1.3470254571670495,-3.0007889706830184,-6.9220902208700394,24.93503210814595,1.3199996948242188,2.0304405272732495,1.0064985275268654,-1.9284106594085557,3.9414077144622865,-0.4609560659408416,2.4739531209945724,0.9027306945800717,62.24485956328208,-11.26804446579915,1.4674545934677097,6,-0.31999778747559304,-2.1199989318847727,-3.2224998474121165,-6.664999008178718,1.200000762939446,3,0.04681984990581167,1.3247844855693363,45.09000015258789,-2.5932111337406654,43.45000076293945,2.000014128584245,44.310001373291016,0.04681984990581167
4413,2009-06-19,46.0,46.0,45.1500015258789,45.40999984741211,22336800.0,0.015901087458339846,1.8813500145475945,2.269246005545957,59.21658074808499,64.88460186047135,-0.5521838460034942,-1.8209367513199481,-3.6111696802964417,-7.554096148054491,25.595311907638386,0.8499984741211009,2.029803546210097,1.5109996795654297,-1.2531524921903738,4.275151851321233,0.12892359368752437,2.893075765443335,0.0734203254394572,100.0,27.554393649918964,1.3820760858779029,6,-1.039999008178711,-2.749999999999993,-4.085000991821289,-7.385000228881836,0.3600006103515625,4,0.022391277810801746,1.5882335341658345,45.27999877929688,1.3247844855693363,45.09000015258789,-2.5932111337406654,43.45000076293945,0.022391277810801746
4414,2009-06-22,44.400001525878906,45.75,44.2599983215332,45.459999084472656,19886300.0,-0.034782575524371584,-1.223876518045742,-1.7966055668703327,52.502562939601134,63.033901159384335,1.0010184204168624,0.023638200819561916,-1.963982916684273,-5.893513832939874,26.01698301203915,1.7400016784667969,1.7956861200707124,-0.2434988021850586,-2.5703233050236776,2.0833257006535604,-1.406911053604368,0.9199134492342509,1.5999984741210938,37.254943026357324,-33.81380085575418,1.1634122514193108,6,0.5599994659423828,-1.0650005340576172,-2.420001983642578,-5.770002365112305,1.8499984741210938,0,0.08063058318299365,1.8813500145475945,46.0,1.5882335341658345,45.27999877929688,1.3247844855693363,45.09000015258789,0.08063058318299365
4415,2009-06-23,44.4900016784668,44.77999877929688,43.31999969482422,44.41999816894531,21305900.0,0.0020270303940290724,3.4923206939251434,-0.06604119882535844,54.7643974874924,61.50348634701423,0.7482873027968466,0.029669788218022575,-1.9799528358344318,-5.8948072795047395,25.354155801849476,1.4599990844726634,1.548856607801227,-0.21349868774414205,-2.4536412749557925,2.0266438994675084,-1.3335699813499673,0.9065726058616832,1.5099983215332031,43.65678546315828,-27.532349362926702,1.120071293605824,6,0.3999977111816406,-0.9000015258789062,-2.5100021362304688,-5.860002517700195,2.029998779296875,1,0.08900874207854437,-1.223876518045742,44.400001525878906,1.8813500145475945,46.0,1.5882335341658345,45.27999877929688,0.08900874207854437
4416,2009-06-24,45.27000045776367,45.41999816894531,44.2599983215332,44.650001525878906,19722300.0,0.017532001570465194,1.521754273938409,8.856683559479048,49.883988049640635,58.735297377088656,-0.17559050908223384,-0.5551151865103421,-2.6727522919689974,-6.57140215443313,24.743561280306558,1.1599998474121094,1.39406792801892,0.42450008392334126,-1.5535624522230833,2.402562620069766,-0.564531184149871,1.4135313519965536,0.5691995239257821,72.7612142123078,4.396656944514774,0.9890312680732117,6,-0.41500091552734375,-1.6800003051757812,-3.2900009155273438,-6.64000129699707,0.9399986267089844,2,0.047051050288866136,3.4923206939251434,44.4900016784668,-1.223876518045742,44.400001525878906,1.8813500145475945,46.0,0.047051050288866136
4417,2009-06-25,46.34000015258789,46.70000076293945,44.959999084472656,45.13000106811523,18790400.0,0.02363595502550342,-1.24515903564643,1.9516147887454045,54.9060481281102,56.12294273998841,-1.328902089400799,-1.4315174254110303,-3.6445451784424208,-7.542541888857279,24.765410935241718,1.7400016784667969,1.1876490990744841,1.3249998092651367,-0.5473182111781014,3.197317829708375,0.3888407990435212,2.2611588194867522,-3.020000457763672,89.3490977340931,22.715769373301555,0.9361590102216188,6,-1.3299999237060547,-2.635000228881836,-4.367500305175781,-7.710000991821289,0.6300010681152415,3,0.02179538882622989,1.521754273938409,45.27000045776367,3.4923206939251434,44.4900016784668,-1.223876518045742,44.400001525878906,0.02179538882622989
4418,2009-06-26,46.18999862670898,46.72999954223633,45.790000915527344,46.099998474121094,18394600.0,-0.003236977241799499,-1.6479010965984493,0.07438034767365713,54.22680388045279,55.89299902194403,-1.292917285779403,-1.1349318266798676,-3.4199110561488837,-7.276464164029939,24.537804452507995,0.9399986267089844,0.9748738624940003,1.0449983596801715,-0.7709239650589055,2.8609206844192485,0.13703719731063302,1.95295952204971,-2.802398910522456,84.16419531698325,19.411345880943415,0.9079611623695392,6,-1.1649990081787038,-2.469999313354485,-4.46249866485595,-7.479997634887688,0.12000274658204546,4,0.006278435248960212,-1.24515903564643,46.34000015258789,1.521754273938409,45.27000045776367,3.4923206939251434,44.4900016784668,0.006278435248960212
4419,2009-06-29,46.09000015258789,46.43999862670898,45.4000015258789,45.90999984741211,12572300.0,-0.002164937802428546,1.3636371517994539,2.000000000000158,50.328235242560986,55.22988101080057,-1.0212705030466935,-0.9505672586967648,-3.2236261911492647,-7.053565370455409,23.608871636919233,1.0399971008300781,0.7043651252879428,0.8604999542236342,-0.9667022710109165,2.687702179458185,-0.05310115839364471,1.7741010668409132,-2.5687044433593798,81.23168861329594,19.058984115180216,0.9136011126172771,6,-1.0650005340576172,-2.3700008392333984,-4.362500190734863,-7.1100006103515625,-0.2799987792968679,0,0.005858113622690286,-1.6479010965984493,46.18999862670898,-1.24515903564643,46.34000015258789,1.521754273938409,45.27000045776367,0.005858113622690286
4420,2009-06-30,45.20000076293945,46.0,45.0099983215332,45.9000015258789,16604900.0,-0.0193100322564973,1.2000093248392525,-3.8888865341414434,45.64564839773073,53.4565973630681,0.15988554053595294,0.04324834995887272,-2.2021759201983713,-6.063913491405515,22.51802130351093,1.0800018310546875,0.36207000450291105,-0.0939994812011733,-1.8129500049041667,1.62495104250182,-0.9534747430526664,0.7654757806503198,-1.5503569003906321,38.056760196201985,-20.252620029805655,0.859475261851496,6,-0.1750011444091797,-1.480001449584961,-3.472500801086426,-5.630001068115234,0.3999977111816406,1,0.023230071224279003,1.3636371517994539,46.09000015258789,-1.6479010965984493,46.18999862670898,-1.24515903564643,46.34000015258789,0.023230071224279003
4421,2009-07-01,45.15999984741211,45.59000015258789,44.91999816894531,45.36999893188477,12686700.0,-0.0008849759923044154,1.0615397255771917,0.2999983651315384,45.87525089131177,51.92772397388728,0.2356402132873825,0.2189116405632916,-2.0491109549144184,-5.943918928968195,22.041146741128543,0.6700019836425781,0.372136146270968,-0.21300029754638672,-1.7341219507758368,1.3081213556830633,-0.9735611241611082,0.5475605290683347,-1.387141757675785,13.259751180763823,-41.00354326392686,0.760560826614725,7,-0.13500022888183594,-0.9099998474121094,-3.3424997329711914,-5.19999885559082,0.8100013732910227,2,0.030115159764100285,1.2000093248392525,45.20000076293945,1.3636371517994539,46.09000015258789,-1.6479010965984493,46.18999862670898,0.030115159764100285
4422,2009-07-02,44.68000030517578,45.13999938964844,44.22000122070313,44.86000061035156,12659400.0,-0.010628865010145372,1.4864887156804938,0.8571480472297621,43.381644256997944,50.16828658598873,0.6946269931756461,0.6860420317602234,-1.4544581264046883,-5.3911739907560445,20.55907606455817,0.9399986267089773,0.4449903514622875,-0.6624998092651353,-2.214771998992724,0.8897723804624533,-1.4386359041289296,0.11363628559865901,-0.7888565573394573,18.32666900715955,-31.366244646057485,0.7761360948637928,7,0.3449993133544922,-0.43000030517578125,-2.785000801086426,-4.5149993896484375,1.0600013732910156,3,0.034243481845268375,1.0615397255771917,45.15999984741211,1.2000093248392525,45.20000076293945,1.3636371517994539,46.09000015258789,0.034243481845268375
4423,2009-07-06,45.20000076293945,45.34000015258789,43.88000106811523,44.22999954223633,16580700.0,0.011638327086211708,1.3359985351562613,-5.388886534141482,54.87403974472858,50.43178400878067,0.05499615383570955,0.1584116104776072,-1.8710640962976584,-5.8086402801498735,18.829642285802596,1.4599990844726634,0.3438568690899473,-0.1324993133544936,-1.685788330068462,1.4207897033594747,-0.9091438217114742,0.644145195002487,1.529998779296875,51.56253725293879,-1.6667745672842358,0.7766445083569832,7,-0.1750011444091797,-0.6200008392333984,-3.155000686645508,-5.034999847412109,0.20000076293944602,0,0.039159301501935806,1.4864887156804938,44.68000030517578,1.0615397255771917,45.15999984741211,1.2000093248392525,45.20000076293945,0.039159301501935806
4424,2009-07-07,43.68000030517578,45.33000183105469,43.52000045776367,45.20000076293945,19433000.0,-0.03362832814396666,1.0337064444715902,-1.5670088091867234,51.17466603854677,50.03292495889782,1.6339513160606671,1.6288203637561338,-0.2835098431503482,-4.187356906858092,17.552358818242784,1.8100013732910156,0.2140260019363538,-1.5679998397827148,-3.287663314592251,0.15166363502682145,-2.427831577187483,-0.7081681023779467,2.992999267578128,6.451607941339789,-51.300375661364185,0.8598317374047666,7,1.4449996948242188,1.1099987030029297,-1.5075006484985352,-3.3899993896484375,2.6899986267089915,1,0.06021064674314136,1.3359985351562613,45.20000076293945,1.4864887156804938,44.68000030517578,1.0615397255771917,45.15999984741211,0.06021064674314136
4425,2009-07-08,43.54999923706055,43.90999984741211,43.060001373291016,43.47000122070313,16496200.0,-0.0029762149085843514,1.1249982118589514,-0.052630258069206966,40.70047619223128,49.012534752519,1.806570853867889,1.647993250311643,-0.14442334898341613,-3.9706500821059905,16.024331259641606,0.8499984741210938,0.01969196604521528,-1.5740009307861342,-3.409961430817745,0.2619595692454766,-2.491981180801936,-0.6560206807703324,2.996880371093752,19.367513841477386,-37.19502010380431,0.9179802500158036,7,1.345001220703125,1.239999771118164,-1.0349998474121094,-2.8499984741210938,3.0300025939941406,2,0.05189442424392143,1.0337064444715902,43.68000030517578,1.3359985351562613,45.20000076293945,1.4864887156804938,44.68000030517578,0.05189442424392143
4426,2009-07-09,43.060001373291016,43.7599983215332,43.0,43.650001525878906,15676200.0,-0.011251386276777464,-1.1408316006082,-7.3751847789811515,37.06294918848739,47.02996820367203,2.1792883158373613,2.003655902752655,0.37913459813625394,-3.398150912482521,14.356326315167944,0.7599983215332031,-0.00696854342376696,-1.913498878479004,-3.909454709287992,0.08245695232998429,-2.9114767938834945,-0.9155209630745134,3.277665540771487,2.564161084547706,-51.07867169765586,0.9979779154044931,7,1.8049983978271484,1.7299976348876953,-0.5450019836425781,-2.3600006103515625,3.0699996948242116,3,0.058987390149169094,1.1249982118589514,43.54999923706055,1.0337064444715902,43.68000030517578,1.3359985351562613,45.20000076293945,0.058987390149169094
4427,2009-07-10,43.43999862670898,43.599998474121094,42.79999923706055,43.13000106811523,10338700.0,0.00882483142821422,1.5396911898273724,-0.5254194549510232,34.46599986574472,44.8343233131489,1.5026891265753974,1.50054509110155,0.010725106929335482,-3.6772711768490254,13.109401206126185,0.7999992370605469,-0.05851292559149357,-1.4065015792846722,-3.455339229367169,0.6423360707978247,-2.4309204043259243,-0.3820827542434202,2.6306549342285237,25.19681728207395,-21.649300476077222,1.0244188250412487,7,1.1800003051757884,1.3250007629394602,-0.9249992370605398,-2.739997863769524,1.5100021362304759,4,0.05824131385765252,-1.1408316006082,43.060001373291016,1.1249982118589514,43.54999923706055,1.0337064444715902,43.68000030517578,0.05824131385765252
4428,2009-07-13,44.310001373291016,44.31999969482422,42.66999816894531,43.72000122070313,15653400.0,0.02002768816956446,4.409869486639109,1.9032412876550273,49.40079778493535,44.73127470674605,0.3776812871711712,0.5201717731344502,-0.8128405660575027,-4.433926903880973,11.567891189266199,1.6500015258789062,-0.09311154814121636,-0.4494989395141573,-2.429785261411517,1.5307873823832026,-1.4396421004628408,0.5406442214345262,1.433586755258787,61.65417092114773,13.033245492093833,0.9901431609486805,7,0.024997711181640625,0.3899974822998047,-1.450002670288086,-2.930002212524414,0.8400001525878835,0,0.03227263057675622,1.5396911898273724,43.43999862670898,-1.1408316006082,43.060001373291016,1.1249982118589514,43.54999923706055,0.03227263057675622
4429,2009-07-14,44.650001525878906,44.84000015258789,43.95000076293945,44.2599983215332,11370300.0,0.007673214670510742,1.3116853520666234,0.6610222092910564,51.03092707486886,45.329639004205845,-0.21016480648325597,0.2181334198469358,-1.1124562798021032,-4.6497880072112565,11.175626564210463,0.8899993896484375,-0.270074918553064,-0.12649879455566548,-2.096347668631857,1.8433500795205262,-1.1114232315937613,0.8584256424824304,0.7247558075183562,91.24431092039596,40.260666237560926,0.9849244370380953,7,-0.5200023651123047,0.04999732971191406,-1.6650028228759766,-3.1450023651123047,1.0699996948242259,1,0.016797311855976105,4.409869486639109,44.310001373291016,1.5396911898273724,43.43999862670898,-1.1408316006082,43.060001373291016,0.016797311855976105
4430,2009-07-15,46.06000137329102,46.1500015258789,44.75,45.09000015258789,19696300.0,0.03157894287181362,1.4347820318045994,2.4871621819889262,54.707991495816145,46.31105462692855,-1.659900890517335,-1.0396072588528185,-2.487098848594478,-5.929861877789342,11.331836136155912,1.499999999999993,-0.4093410307536658,1.1530010223388771,-0.7924993464835026,3.098501391161257,0.18025083792768726,2.125751206750067,-3.3900032043457102,97.4137912134895,47.15308667395129,0.972750184411189,7,-1.6500015258789134,-1.3600025177002024,-2.800002098083503,-4.545001983642585,1.029998779296868,2,0.0067302985095765155,1.3116853520666234,44.650001525878906,4.409869486639109,44.310001373291016,1.5396911898273724,43.43999862670898,0.0067302985095765155
4431,2009-07-16,46.72000122070313,46.84000015258789,45.7599983215332,45.93000030517578,17450900.0,0.014329132169649261,1.0970934194542383,0.8144329086046891,52.380959209984795,47.31097851059376,-2.319235768678986,-1.656141503247376,-3.107856583259874,-6.434181210803921,11.111749941430732,1.0800018310546875,-0.48855301389905037,1.7315008163452248,-0.37609215126818185,3.8390937839586314,0.677704332538525,2.7852973001519246,-3.980402984619147,97.12232914143755,49.665989239808795,1.0537964838067027,7,-1.9650020599365305,-1.9650020599365305,-3.1550016403198313,-4.900001525878913,0.5699996948242116,3,-0.002996562200139774,1.4347820318045994,46.06000137329102,1.3116853520666234,44.650001525878906,4.409869486639109,44.310001373291016,-0.002996562200139774
4432,2009-07-17,47.4000015258789,47.61000061035156,46.25,46.88999938964844,23154400.0,0.01455480067227466,1.924731535640746,0.6455715761924389,57.10930163234112,47.55934094255071,-2.8751849159474574,-2.2863978590727996,-3.747641057572068,-6.9802702042574865,10.849370819864426,1.3600006103515625,-0.42885355958006244,2.3055009841918874,-0.06114885007252013,4.672150818456295,1.1221760670596836,3.488825901324091,-4.49638721313476,95.74900848808318,50.74923529450551,1.183324917132205,7,-2.2600021362304616,-2.2600021362304616,-3.595001220703118,-5.505001068115227,0.00999832153321023,4,-0.02679325774009289,1.0970934194542383,46.72000122070313,1.4347820318045994,46.06000137329102,1.3116853520666234,44.650001525878906,-0.02679325774009289
4433,2009-07-20,47.02999877929688,47.4900016784668,46.38999938964844,47.47000122070313,18371700.0,-0.00780596486647811,3.583310816180697,-0.8627462713360481,55.3530657687504,48.02360757924001,-2.47899043321447,-1.9344541722075164,-3.296082090403324,-6.468206574577337,10.367134269740278,1.1000022888183594,-0.37352079754570866,1.8839982986450252,-0.607168353226335,4.375164950516385,0.6384149727093487,3.1295816245807018,-3.8440012886962975,84.15295477499038,41.92957479394909,1.2455833259356799,7,-1.8899993896484446,-1.8899993896484446,-3.1199989318847727,-5.13499832153321,-0.03999710083008523,0,-0.04422704806178024,1.924731535640746,47.4000015258789,1.0970934194542383,46.72000122070313,1.4347820318045994,46.06000137329102,-0.04422704806178024
4434,2009-07-21,47.97999954223633,48.0,46.36000061035156,47.02000045776367,21631600.0,0.020199889168562857,2.279998779296875,-2.1818039950062422,65.72396793929633,50.803995551136126,-3.0786436929875194,-2.7431410510747796,-4.1340751962853375,-7.264868878719724,10.748021370455072,1.6399993896484375,-0.2158841122144679,2.6549991607666,-0.10990478030063855,5.419903101833839,1.2725471902329843,4.037451131300216,-4.528561864450687,99.38460129957932,54.29467271454582,1.382451970533618,7,-2.645000457763672,-2.645000457763672,-4.069999694824219,-5.714998245239258,-0.450000762939446,1,-0.058982868765269814,3.583310816180697,47.02999877929688,1.924731535640746,47.4000015258789,1.0970934194542383,46.72000122070313,-0.058982868765269814
4435,2009-07-22,48.45000076293945,48.72000122070313,47.45000076293945,47.790000915527344,25564800.0,0.009795773763803028,1.116666083866053,0.6875004967058468,67.74541207764702,54.213158094376084,-3.1072442557097943,-3.0580452841198706,-4.488488790631955,-7.57356944723999,12.027572948061328,1.270000457763679,-0.21527934206093136,2.9270004272460923,-0.13710828590468083,5.9911091403968655,1.3949460706707058,4.459054783821479,-4.634678099376664,90.87837184756154,40.03698897118536,1.5320543565753875,7,-2.7550010681152344,-2.7550010681152344,-4.540000915527344,-6.184999465942383,-1.2000007629394531,2,-0.05634673889055053,2.279998779296875,47.97999954223633,3.583310816180697,47.02999877929688,1.924731535640746,47.4000015258789,-0.05634673889055053
4436,2009-07-23,47.4000015258789,47.45000076293945,46.0,46.34000015258789,40704900.0,-0.021671810537178038,1.5000016442662791,1.6060630581163375,63.821138841743625,57.4748402028204,-1.538683398607752,-1.939741384755429,-3.300804370605192,-6.356518730821108,12.468238380589117,2.450000762939453,-0.07146709801477868,1.770501136779778,-1.4027057677735186,4.943708041333075,0.1838976845031297,3.3571045890564264,-3.094211006602073,51.4706212343902,-3.339748107472552,1.5866034522766486,7,-1.7050018310546804,-1.7050018310546804,-3.3400011062622,-4.660001754760735,-0.18000030517576704,3,-0.006540113150033444,1.116666083866053,48.45000076293945,2.279998779296875,47.97999954223633,3.583310816180697,47.02999877929688,-0.006540113150033444
4437,2009-07-24,47.349998474121094,47.599998474121094,46.65999984741211,47.099998474121094,13586600.0,-0.001054916669791739,1.5066630045572917,0.2358487510481423,61.47276523832074,58.81616991986322,-0.9786335384152309,-1.9080171645447024,-3.078298036324192,-6.148597341119789,12.188486125799882,0.9399986267089844,0.2155665161034932,1.6699981689453125,-1.5819874171209776,4.921983755011603,0.04400537591216391,3.295990961978461,-2.6027868847016364,49.63227456832219,-5.3580510172874725,1.6259927930331464,7,-1.0149974822998047,-1.654998779296875,-3.2899980545043945,-4.60999870300293,-0.9300003051757812,4,-0.0012671079308806954,1.5000016442662791,47.4000015258789,1.116666083866053,48.45000076293945,2.279998779296875,47.97999954223633,-0.0012671079308806954
4438,2009-07-27,46.47999954223633,47.349998474121094,46.15999984741211,46.97000122070313,15153300.0,-0.018373790072248042,-1.1061902688177487,-1.960006713867216,66.0550322258615,60.48551493664018,0.2587619909309211,-1.0700396116952362,-2.062013793065745,-5.144733490951808,11.725185582264999,1.1899986267089844,0.5930036264065421,0.7854991912841811,-2.4786245860934386,4.049622968661801,-0.8465626974046288,2.417561079972991,-1.3355089896885062,17.647034074207003,-41.686870312992625,1.6320618886888114,7,0.2550010681152344,-0.7849998474121094,-2.419999122619629,-3.739999771118164,-1.1300010681152344,0,0.020008612614780485,1.5066630045572917,47.349998474121094,1.5000016442662791,47.4000015258789,1.116666083866053,48.45000076293945,0.020008612614780485
4439,2009-07-28,46.36000061035156,46.52000045776367,45.95000076293945,46.34000015258789,15059600.0,-0.0025817326391263107,2.3529378765609397,-0.040817120925488504,66.130886555496,61.75472549882683,0.7228482831297356,-0.9789679798872442,-1.8002331453676703,-4.888452009524059,11.499688210445939,0.5699996948242188,0.9960254964536261,0.6520002365112276,-2.621231536892914,3.9252320099153692,-0.9846156501908396,2.288616123213295,-0.8579589909882088,14.801436088682706,-47.53952093534807,1.6366158867020695,7,0.8799991607666016,-0.6650009155273438,-2.255000114440918,-3.6200008392333984,-0.94000244140625,1,0.013589323982333257,-1.1061902688177487,46.47999954223633,1.5066630045572917,47.349998474121094,1.5000016442662791,47.4000015258789,0.013589323982333257
4440,2009-07-29,46.25,46.5,45.79999923706055,46.0099983215332,11081000.0,-0.0023727482507194253,-1.121214923561541,11.999809269502194,69.14763784305354,63.61768979139002,0.9640104892338925,-0.8287617951803412,-1.5877479786162851,-4.625457781730361,11.53651264288223,0.7000007629394531,1.2081184132092488,0.48949966430664205,-2.783107367329613,3.7621066959428973,-1.1468038515114856,2.1258031801247697,2.470001220703132,25.00005298192892,-43.047400385623575,1.6363035158181292,7,1.010000228881836,-0.5550003051757812,-2.102499008178711,-3.3799991607666016,-1.2299995422363281,2,0.02767564928209465,2.3529378765609397,46.36000061035156,-1.1061902688177487,46.47999954223633,1.5066630045572917,47.349998474121094,0.02767564928209465
4441,2009-07-30,46.52000045776367,47.45000076293945,46.38000106811523,46.70000076293945,15013700.0,0.0058378477354308345,-3.652181845321898,-0.7499960263848049,68.73478415426591,64.90941007160389,0.740531194642486,-1.045240326221034,-1.7612966647209873,-4.729282040390366,11.877886197311078,1.2000007629394531,1.4088802392790285,0.691500091552733,-2.5850852374842646,3.9680854205897305,-0.9467925729657694,2.3297927560712353,2.141600723266606,40.00008477108628,-32.08517029280601,1.6382926645184996,7,0.7399997711181641,-0.8250007629394531,-2.280000686645508,-3.6499996185302734,-0.7999992370605398,3,0.015692165413865533,-1.121214923561541,46.25,2.3529378765609397,46.36000061035156,-1.1061902688177487,46.47999954223633,0.015692165413865533
4442,2009-07-31,46.209999084472656,46.849998474121094,46.040000915527344,46.2599983215332,13433700.0,-0.006663829970777191,-3.153880764904387,0.2777730682829653,62.40206172731917,65.6926318447782,0.9655129604939106,-0.6479593831785735,-1.3638718433175967,-4.2909025379944765,12.697939962372148,0.80999755859375,1.4726704595938926,0.3049987792968736,-2.9298606354078274,3.5398581940015745,-1.312430928055477,1.922428486649224,2.3943700576782305,24.848452621503775,-46.550455236322115,1.617429707352349,7,1.0500011444091797,-0.5149993896484375,-1.9874992370605469,-3.339998245239258,-0.18999862670898438,4,0.02185678762694132,-3.652181845321898,46.52000045776367,-1.121214923561541,46.25,2.3529378765609397,46.36000061035156,0.02185678762694132
4443,2009-08-03,46.97000122070313,47.15999984741211,46.31000137329102,46.66999816894531,11902600.0,0.016446703122438455,1.4999943901535766,-6.000152590219109,64.35641694592303,65.54068173440339,0.2191512579294681,-1.3371129819347374,-1.997447353093726,-4.91664414405502,13.784903136915789,0.9500007629394531,1.537018292507824,0.9765008926391658,-2.2739583727501795,4.226960158028511,-0.6487287400555104,2.601730525333842,1.5782805233459456,70.90914555484186,1.93708097424053,1.625229632694673,8,0.28999900817870383,-1.2750015258789134,-2.612501144409187,-3.9850006103515696,-0.75,0,-0.011709666541703023,-3.153880764904387,46.209999084472656,-3.652181845321898,46.52000045776367,-1.121214923561541,46.25,-0.011709666541703023
4444,2009-08-04,46.31000137329102,46.849998474121094,45.959999084472656,46.81000137329102,13239600.0,-0.014051518634434212,2.068994093737332,-1.6666497126290232,51.705318399307224,63.75844910347675,0.6899001786802899,-0.49537572090837756,-1.203833170481012,-4.147851327111077,14.542170082367345,1.0100021362304759,1.4827541956642207,0.1850009918212976,-2.8788150358972757,3.248817019539871,-1.346907022037989,1.7169090056805842,2.1833147206182844,30.90919179355383,-33.04146438235305,1.5319080138592855,8,0.3899974822997976,-0.615001678466804,-1.93750190734864,-3.3100013732910227,0.3400001525878764,1,-0.020729925949075967,1.4999943901535766,46.97000122070313,-3.153880764904387,46.209999084472656,-3.652181845321898,46.52000045776367,-0.020729925949075967
4445,2009-08-05,45.81000137329102,46.38999938964844,45.31000137329102,46.22000122070313,12777800.0,-0.01079680382580106,1.8800093587715951,0.8199996948242188,43.654123937592246,61.51766966968215,0.8672331184199038,0.1924881809746566,-0.6371051098366323,-3.540222644905917,14.797226162477422,1.0799980163574148,1.4560356072243152,-0.4279991149902287,-3.2490222251870264,2.393023995206569,-1.8385106700886311,0.9825124401081737,2.6294483834813107,23.364492645119046,-34.88692960823029,1.4105115550983993,8,0.644998550415032,-0.11500167846680398,-1.43750190734864,-2.8100013732910227,0.7999992370605398,2,-0.008513494709762148,2.068994093737332,46.31000137329102,1.4999943901535766,46.97000122070313,-3.153880764904387,46.209999084472656,-0.008513494709762148
4446,2009-08-06,45.599998474121094,45.97000122070313,45.290000915527344,45.9000015258789,11257800.0,-0.004584215081302467,2.090893327784646,0.7317150327040458,36.56716587867695,58.75038085194395,0.8884882146785458,0.6350999707588727,-0.33371398217732917,-3.208189449604589,15.015262294835512,0.6800003051757884,1.2276331789304606,-0.7650018692016616,-3.1836183952711465,1.6536146568678234,-1.974310132236404,0.4443063938330809,2.7142733473119875,16.577419019234654,-35.405237064045494,1.2093082630347423,8,0.7700023651123047,0.095001220703125,-1.227499008178711,-2.5999984741210938,0.6300010681152344,3,-0.012719255170295263,1.8800093587715951,45.81000137329102,2.068994093737332,46.31000137329102,1.4999943901535766,46.97000122070313,-0.012719255170295263
4447,2009-08-07,45.97000122070313,46.43000030517578,45.849998474121094,46.06999969482422,11958300.0,0.008114095591297499,-2.4117356670032537,0.3333248563145155,42.0895848705966,56.08755336802563,0.3376548798683032,0.48945148644675385,-0.6208673067894139,-3.4762432045790774,15.219863784784488,0.8300018310546875,0.9185163236630487,-0.5214992523193303,-2.524993391342896,1.4819948867042356,-1.5232463218311167,0.48024781719245624,2.1628143463756047,36.36367345356815,-11.07255181929633,1.001747069511783,8,0.39999961853026633,-0.27500152587891336,-1.3325014114379954,-2.970001220703132,-0.2200012207031321,4,-0.005438329200813885,2.090893327784646,45.599998474121094,1.8800093587715951,45.81000137329102,2.068994093737332,46.31000137329102,-0.005438329200813885
4448,2009-08-10,45.7400016784668,46.06999969482422,45.47000122070313,45.56999969482422,9914700.0,-0.005003252906870759,-2.2432443578403425,-1.7000457770658108,31.270955280092764,52.21422767075861,0.5047239870788616,0.8770424827154315,-0.3296150315788964,-3.1548160659913407,15.96423067111689,0.5999984741210866,0.6962026972850737,-0.8229988098144503,-2.586369607414298,0.9403719877853973,-1.704684208614374,0.05868658898547352,2.2222450095188577,28.846247897022575,-11.522370589589432,0.881685398799922,8,0.6299991607666016,-0.045001983642578125,-1.1025018692016602,-2.7350025177001953,-0.030002593994140625,0,0.006121529711895279,-2.4117356670032537,45.97000122070313,2.090893327784646,45.599998474121094,1.8800093587715951,45.81000137329102,0.006121529711895279
4449,2009-08-11,45.4000015258789,46.13999938964844,45.38000106811523,45.61000061035156,14612400.0,-0.007433321821410432,-5.079986572265336,-1.235274318411351,23.931674649260472,47.190231760337156,0.775812538629566,1.3450743559681584,0.04283716080626476,-2.7194873723055295,16.726210193284256,0.7599983215332102,0.4873748814102399,-1.2004989624023494,-2.8184827801002896,0.41748485529559076,-2.009490871251323,-0.3915070535533758,2.4019104157592537,9.649181512761889,-23.325233570663304,0.8089919088489712,8,0.9699993133544993,0.2949981689453196,-0.5975017547607351,-2.180002212524407,-0.38000106811522727,1,0.01806166667983078,-2.2432443578403425,45.7400016784668,-2.4117356670032537,45.97000122070313,2.090893327784646,45.599998474121094,0.01806166667983078
4450,2009-08-12,46.36999893188477,46.97000122070313,45.40999984741211,45.41999816894531,15555500.0,0.021365580911995252,-2.2165062785365826,-4.523832879200607,41.07451342844298,44.116868346356824,-0.19598260981955917,0.4210810111370833,-0.8669710245871514,-3.5782870408549456,16.798955234254308,1.569999694824233,0.3138396796887548,-0.2460014343261676,-1.848044670023576,1.3560418013712408,-1.0470230521748718,0.5550201835225366,1.2811983481867344,64.28558453413034,32.26073467275066,0.8010216178487044,8,-0.14499855041504617,-0.674999237060554,-1.4124994277954173,-3.1499996185302805,-1.9099998474121165,2,0.006038442968382185,-5.079986572265336,45.4000015258789,-2.2432443578403425,45.7400016784668,-2.4117356670032537,45.97000122070313,0.006038442968382185
4451,2009-08-13,46.58000183105469,46.88999938964844,46.099998474121094,46.5099983215332,11200300.0,0.004528852792910376,1.2898622836260705,0.07368784558117815,43.50762552460063,42.01748654605476,-0.44318487261180195,0.2108629908751638,-1.0024650297513915,-3.702844299512691,16.433159356974503,0.7900009155273438,0.14603195945318959,-0.028998565673830967,-1.6303517262557037,1.5723545949080417,-0.8296751459647709,0.7716780146171089,0.9295236671441671,75.47173885400724,43.78735943902106,0.8006765802909365,8,-0.35500144958496094,-0.8850021362304688,-1.737502098083496,-3.2900028228759766,-1.7100028991699148,3,0.000644027009824466,-2.2165062785365826,46.36999893188477,-5.079986572265336,45.4000015258789,-2.2432443578403425,45.7400016784668,0.000644027009824466
4452,2009-08-14,46.13000106811523,46.52000045776367,45.4900016784668,46.52000045776367,11838100.0,-0.00966081462537527,4.282053288469815,-5.571140537300521,46.82397591829497,40.069437542984986,-0.006398011378436763,0.5911486076605925,-0.5367750245644558,-3.1565331054170613,15.383515101724415,1.0900001525878906,-0.05568607770456424,-0.4154993057251062,-1.9851918167241251,1.1541932052739128,-1.2003455612246157,0.3693469497744033,1.246352955123335,47.169806793998745,13.143460003253786,0.7848462554995089,8,7.105427357601002e-15,-0.4350013732910085,-1.3025016784667898,-2.8400020599365163,-1.5400009155273366,4,0.0021677535617969923,1.2898622836260705,46.58000183105469,-2.2165062785365826,46.36999893188477,-5.079986572265336,45.4000015258789,0.0021677535617969923
4453,2009-08-17,44.95000076293945,45.68999862670898,44.86000061035156,45.47000122070313,13715200.0,-0.025579888962790065,-1.3714203192352972,1.3333365937634432,39.2694257467824,38.68767169270444,0.95763789302719,1.6941930366652542,0.6419801034076755,-1.8936108301660397,14.19566277894542,1.2700004577636648,-0.31144176552585634,-1.491499710083005,-3.1958748829374954,0.2128754627714855,-2.3436872965102467,-0.6393121236557633,2.301172073836433,4.2654088414171,-30.86291015571424,0.8521875864272446,8,0.9650001525878906,0.7449989318847656,-0.25750160217285156,-1.6600017547607422,-0.720001220703125,0,0.01779753556133712,4.282053288469815,46.13000106811523,1.2898622836260705,46.58000183105469,-2.2165062785365826,46.36999893188477,0.01779753556133712
4454,2009-08-18,45.1500015258789,45.29999923706055,44.63999938964844,45.040000915527344,14128300.0,0.0044494051066701346,2.2195426040678092,-0.2115394490701518,41.741767198470455,38.4751876105798,0.6434528953616905,1.3400080922672757,0.44399973800523895,-2.0252906374224438,12.714522397975411,0.6599998474121094,-0.4789986656488736,-1.1499990463256893,-2.7850619405047254,0.4850638478533469,-1.9675304934152038,-0.33246759923617475,1.9098775327830424,21.888486499583777,-13.921142912327454,0.8175314470895163,8,0.6549987792968821,1.18499946594239,-0.6325025558471609,-1.8600025177001882,-0.49000167846678977,1,0.012403046282795316,-1.3714203192352972,44.95000076293945,4.282053288469815,46.13000106811523,1.2898622836260705,46.58000183105469,0.012403046282795316
4455,2009-08-19,45.72000122070313,45.88999938964844,44.65999984741211,44.849998474121094,11224100.0,0.012624577531797465,1.033058632887129,7.9090719933422315,44.25288773790448,39.329156706049524,0.06631817343503599,0.5849897893565696,-0.13859147981349196,-2.5133809225298904,10.699018594899263,1.2299995422363281,-0.7296160957824682,-0.4434993743896385,-1.7445151091686668,0.8575163603893898,-1.0940072417791527,0.20700849299987567,1.0978898710574612,48.00008138020865,12.195044978210554,0.6505078673895152,8,0.08499908447264914,0.9599990844726491,-1.3050022125244212,-2.430002212524421,-1.020000457763679,2,-0.015310602455156586,2.2195426040678092,45.1500015258789,-1.3714203192352972,44.95000076293945,4.282053288469815,46.13000106811523,-0.015310602455156586
4456,2009-08-20,47.09000015258789,47.29999923706055,45.75,45.79999923706055,18917400.0,0.029964980212301207,-1.2302157088753498,1.4827549919759948,55.48628541612262,40.817678988885746,-1.1958538506273513,-0.853166765444584,-1.5068115836948124,-3.775587562977904,10.317297636411345,1.5799980163574148,-0.7797445814821415,0.9419996261596708,-0.30317726347735174,2.1871765157966934,0.31941118134115953,1.564588070978182,-2.450000762939453,92.10529712334522,52.645872375612385,0.6225884448185095,8,-1.1200008392333984,-0.4099998474121094,-2.535000801086426,-3.8000011444091797,-1.1199989318847585,3,-0.0558505215458297,1.033058632887129,45.72000122070313,2.2195426040678092,45.1500015258789,-1.3714203192352972,44.95000076293945,-0.0558505215458297
4457,2009-08-21,47.290000915527344,47.4900016784668,46.63000106811523,47.47000122070313,20702400.0,0.004247202427083874,6.818143986683377,-0.13953502126175268,52.14476814229519,43.136991529130455,-1.328642637274882,-1.1150627055512672,-1.6997713988935175,-3.8821445604583005,9.870241076391405,0.8600006103515696,-0.7137503274388877,1.1450002670288058,-0.08821520463796162,2.378215738695573,0.5283925311954221,1.7616080028621894,-2.6300010681152344,92.98243500631098,55.12587364844109,0.616607735833385,8,-1.2250003814697266,-0.6100006103515625,-2.535001754760742,-3.9450016021728516,-1.7900009155273438,4,-0.05117365059825951,-1.2302157088753498,47.09000015258789,1.033058632887129,45.72000122070313,2.2195426040678092,45.1500015258789,-0.05117365059825951
4458,2009-08-24,47.40999984741211,47.5,46.86000061035156,46.86000061035156,11622100.0,0.002537511726826036,-1.3272737361196845,-3.05554613656581,57.94795919379849,46.91657870074579,-1.3263166314636265,-1.224601959452741,-1.8134464605137026,-3.9193479912118647,9.834992014874969,0.6399993896484375,-0.5648683623348489,1.2184991836547852,-0.13241867850738487,2.569417045816955,0.5430402525737037,1.8939581147358666,-2.63679992675781,96.8531421894757,55.716999544327095,0.6754589310810841,8,-1.3400001525878906,-0.7299995422363281,-2.270000457763672,-3.6800003051757812,-2.4300003051757812,0,-0.05948111588062255,6.818143986683377,47.290000915527344,-1.2302157088753498,47.09000015258789,1.033058632887129,45.72000122070313,-0.05948111588062255
4459,2009-08-25,46.9900016784668,47.849998474121094,46.88000106811523,47.27000045776367,21489900.0,-0.008858851936238477,-2.879989624023356,-0.5090893958204732,58.62572822193931,48.866713677800945,-0.7342751171626389,-0.7957860620036712,-1.3357805383714947,-3.444182503190653,10.066446771247994,0.9699974060058665,-0.490722340935406,0.7670009613037081,-0.6290850830333383,2.1630870056407545,0.06895793913518133,1.4650439834722349,-2.053193753051758,73.04084119492154,28.43161648120789,0.6980430221685249,8,-0.7450027465820312,-0.3100013732910156,-1.8500022888183594,-3.2600021362304688,-4.290000915527344,1,-0.05873594461894305,-1.3272737361196845,47.40999984741211,6.818143986683377,47.290000915527344,-1.2302157088753498,47.09000015258789,-0.05873594461894305
4460,2009-08-26,47.52999877929688,47.77999877929688,46.7599983215332,46.9900016784668,14478300.0,0.011491744659322789,-1.0399931335711294,-1.9285694822888537,63.458861911115925,51.08351772074709,-1.2208024576766334,-1.3017114898720905,-1.782921456545317,-3.923396056925874,10.395068407233172,1.020000457763679,-0.30363246408487043,1.2429981231689524,-0.27070158177586734,2.756697828113772,0.4861482706965461,1.9998479756413587,-2.360135609985356,84.76190822195049,35.09465745753789,0.7568498524724098,8,-1.2849998474121165,-0.8499984741211009,-2.194999694824226,-3.6049995422363352,-6.090000152587905,2,-0.06038289513137729,-2.879989624023356,46.9900016784668,-1.3272737361196845,47.40999984741211,6.818143986683377,47.290000915527344,-0.06038289513137729
4461,2009-08-27,47.25,47.56999969482422,46.79999923706055,47.38000106811523,10719700.0,-0.00589099066879939,2.019619576193219,-0.24074401124633674,59.03954680497281,52.4408033748224,-0.9339886835065769,-1.0163264479783436,-1.4642757824620247,-3.5751622538692516,10.088058102650422,0.7700004577636719,-0.031208199010279714,0.9264993667602539,-0.644959636621131,2.497958370141639,0.1407698650695579,1.71222886845095,-1.86572600630371,50.81969263480478,-0.5084621008819141,0.7857295016906939,8,-1.0050010681152344,-1.0050010681152344,-1.5550003051757812,-2.9650001525878906,-5.310001373291023,3,-0.053968237821387266,-1.0399931335711294,47.52999877929688,-2.879989624023356,46.9900016784668,-1.3272737361196845,47.40999984741211,-0.053968237821387266
4462,2009-08-28,47.22000122070313,48.20000076293945,46.93999862670898,47.72999954223633,11981100.0,-0.0006348947999337273,-1.3551364551952618,3.923031779101659,60.75582088426765,54.828180612320764,-0.8192681982596639,-0.9557847486812747,-1.4013070423010348,-3.4556528756555736,10.239219405082434,1.2600021362304759,0.055350484041333914,0.8460004806518597,-0.7742575645992815,2.466258525903001,0.03587145802628555,1.656129503277434,-1.6384692685728552,31.94459161615783,-21.309183278615727,0.8101290226255711,8,-0.8000011444091868,-0.8000011444091868,-1.5250015258789134,-2.9350013732910227,-4.600002288818359,4,-0.026471833284323343,2.019619576193219,47.25,-1.0399931335711294,47.52999877929688,-2.879989624023356,46.9900016784668,-0.026471833284323343
4463,2009-08-31,46.41999816894531,47.0,45.9900016784668,47.0,15871600.0,-0.016942037930466336,2.4827418378890322,1.1372622351207775,56.94820948207406,56.517785310498944,0.23600052784287584,-0.2098588179414449,-0.6001617084091606,-2.5836142320671627,9.82037917207556,1.2299995422363352,0.093833961881721,0.07349758148193075,-1.5226586999698597,1.6696538629337212,-0.724580559243968,0.8715757222078295,-0.5766193357341152,19.456862833095705,-37.68863691748606,0.7980781407258963,8,0.01000213623046875,1.9073486328125e-06,-0.4049978256225586,-2.134998321533203,-4.239997863769531,0,-0.019819004852111077,-1.3551364551952618,47.22000122070313,2.019619576193219,47.25,-1.0399931335711294,47.52999877929688,-0.019819004852111077
4464,2009-09-01,45.349998474121094,46.72000122070313,45.04999923706055,46.040000915527344,19279500.0,-0.023050403641334927,-1.589148524689069,1.1896556260029991,43.14515694867228,56.39470411169536,1.4945177337361955,0.826929350810758,0.5101509545607215,-1.4699026494287963,9.393766091701004,1.6700019836425852,0.11462161919155989,-0.9485019683837876,-2.60584604829792,0.7088421115303447,-1.7771740083408503,-0.11982992842672502,2.8500022888183594,9.523780690132897,-44.788651396502026,0.8286720399570647,9,1.2750015258789062,1.0700016021728516,0.8650016784667969,-1.0649986267089844,-3.8999977111816406,1,-0.008158741881676201,2.4827418378890322,46.41999816894531,-1.3551364551952618,47.22000122070313,2.019619576193219,47.25,-0.008158741881676201
4465,2009-09-02,45.41999816894531,45.81000137329102,44.68000030517578,45.0,14383600.0,0.001543543487970922,-1.1320823976507304,-0.6086908447589562,42.054764455360186,54.90231289383287,1.5393683639659415,0.7654589724717482,0.4792073787081961,-1.483044928084439,9.570124190611567,1.1300010681152415,0.2989825133676405,-0.8590021133422852,-2.549394744493064,0.8313905178084937,-1.7041984289176781,-0.01380579776689217,2.717002563476562,21.02266385043788,-29.348656115473617,0.8451963155753898,9,1.0200023651123047,1.0000019073486328,1.047501564025879,-1.0449981689453054,-3.7199974060058594,2,-0.05988545829280956,-1.589148524689069,45.349998474121094,2.4827418378890322,46.41999816894531,-1.3551364551952618,47.22000122070313,-0.05988545829280956
4466,2009-09-03,45.02000045776367,45.29999923706055,44.13000106811523,45.20000076293945,31352700.0,-0.00880664304947354,5.157929608288029,-0.42857402361489555,42.34481532110319,53.81342924703376,1.8046341255568166,1.180290895520713,0.889272913972917,-1.0266611390580351,9.932104586165437,1.2899971008300852,0.45363566623711193,-1.2299999237060533,-2.987989004750588,0.5279891573384816,-2.1089944642283243,-0.35100538318378227,2.9787202575683622,21.867308510618493,-27.71478114115783,0.8789945405222688,9,1.1450004577636719,1.1450004577636719,1.4574995040893555,-0.5599994659423828,-3.479999542236328,3,-0.07952025310202604,-1.1320823976507304,45.41999816894531,-1.589148524689069,45.349998474121094,2.4827418378890322,46.41999816894531,-0.07952025310202604
4467,2009-09-04,45.72000122070313,45.97000122070313,44.75,45.02999877929688,14684900.0,0.015548661835225408,1.0504180130276572,-3.8333403975755522,55.68686317167905,53.562196355687156,0.9593996914112353,0.4854918666952486,0.1731870561255704,-1.6672296626843988,9.736702410129682,1.220001220703132,0.5749657424079899,-0.5174991607665973,-2.2873859382023696,1.252387616669175,-1.4024425494844834,0.36744422795128884,2.0465963157958953,55.40072279900561,0.08280961981014201,0.8849433887178879,9,0.44499969482421164,0.44499969482421164,0.7574987411498952,-1.0050010681152415,-4.430000305175788,4,-0.0826772198834167,5.157929608288029,45.02000045776367,-1.1320823976507304,45.41999816894531,-1.589148524689069,45.349998474121094,-0.0826772198834167
4468,2009-09-08,46.02000045776367,46.040000915527344,45.5099983215332,45.9000015258789,15377600.0,0.0065616629276179506,5.625038743056052,0.1739108801415406,56.33187797173348,53.307324105664286,0.4933777840432043,0.21876097092507507,-0.13490716095385835,-1.9172644676168602,9.859518779335389,0.5300025939941406,0.4980752708684477,-0.23149986267090128,-1.989204856479084,1.5262051311372815,-1.1103523595749962,0.6473526342331937,1.528401290632324,72.9729451081296,12.87180212976871,0.878852496904092,9,0.14500045776367188,0.14500045776367188,0.45749950408935547,-1.3050003051757812,-3.7900009155273438,1,-0.07388095376051462,1.0504180130276572,45.72000122070313,5.157929608288029,45.02000045776367,-1.1320823976507304,45.41999816894531,-0.07388095376051462
4469,2009-09-09,46.22000122070313,46.540000915527344,45.209999084472656,45.77000045776367,22253000.0,0.0043459530845293415,1.4403699905857483,3.750039736783383,53.846158360593776,52.23924593338404,0.1929575895275164,0.08784627957559366,-0.33762203560628734,-2.0550922392449493,10.210510410775985,1.3300018310546875,0.43808887162370524,-0.0724990844726463,-1.7842279449590563,1.6392297760137637,-0.9283635147158478,0.7833653457705552,1.123296486876015,86.72200352345124,24.053709106438006,0.8558644302432045,9,-0.055000305175788355,-0.055000305175788355,0.25749874114989524,-1.5050010681152415,-3.770000457763679,2,-0.08740806596339357,5.625038743056052,46.02000045776367,1.0504180130276572,45.72000122070313,5.157929608288029,45.02000045776367,-0.08740806596339357
4470,2009-09-10,46.6500015258789,46.75,45.88999938964844,46.13999938964844,14269700.0,0.009303338247926396,1.4225400543729383,1.1333361590301871,46.0431733651499,50.795204440070385,-0.41906698302882006,-0.33740004853114414,-0.7367040403824561,-2.3982323034132875,9.966531848315835,0.8600006103515625,0.3220128160236655,0.34350109100341086,-1.3754616041115497,2.0624637861183714,-0.5159802565540659,1.2029824385608876,0.5004983833324133,96.18326279052472,35.70026510087238,0.8594813475574793,9,-0.4850006103515554,-0.4850006103515554,-0.4525022506713796,-1.9350013732910085,-4.690002441406243,3,-0.11146839427335853,1.4403699905857483,46.22000122070313,5.625038743056052,46.02000045776367,1.0504180130276572,45.72000122070313,-0.11146839427335853
4471,2009-09-11,46.61000061035156,46.709999084472656,45.91999816894531,46.6500015258789,10466300.0,-0.0008574686863653813,8.875256306327787,-0.07843283917003219,43.703693761408786,48.900523648641624,-0.5357354222622988,-0.31098060405905414,-0.6643226238532947,-2.280940893365468,9.709368381174574,0.7900009155273438,0.22253392945904693,0.3020002365112333,-1.4180193408344621,2.0220198138569287,-0.5580095521616144,1.162010025184081,0.3592693683939814,93.00003051757812,35.11492846532458,0.8600097886728493,9,-1.0450000762939453,-0.44499969482421875,-0.5350008010864258,-1.8950004577636719,-4.549999237060547,4,-0.1053421965912108,1.4225400543729383,46.6500015258789,1.4403699905857483,46.22000122070313,5.625038743056052,46.02000045776367,-0.1053421965912108
4472,2009-09-14,46.22999954223633,46.47999954223633,45.79999923706055,46.15999984741211,11977800.0,-0.0081527797283667,1.3859672605105005,-1.749952317375859,39.575961728989164,46.97027389829886,-0.34747507750005724,0.08105178560937532,-0.24021489719214628,-1.8226792533647966,9.995486854988481,0.8100013732910156,0.014848938929311828,-0.08300075531006001,-1.8014223252888755,1.6354208146687554,-0.9422115402994677,0.7762100296793477,0.5689143018713949,66.23375658282595,12.72935526448068,0.859210784989409,9,-0.7899990081787109,-0.06499862670898438,-0.19749927520751953,-1.5149993896484375,-4.9199981689453125,0,-0.10144924666123223,8.875256306327787,46.61000061035156,1.4225400543729383,46.6500015258789,1.4403699905857483,46.22000122070313,-0.10144924666123223
4473,2009-09-15,45.75,46.13000106811523,45.63999938964844,46.0,15419600.0,-0.010382858468293787,-1.0851081098629656,-3.571444141689373,39.16081957340728,46.52756974549165,0.030721249392300365,0.6577831480817622,0.26245931699557445,-1.276155766848241,10.470997335697712,0.5900001525878906,-0.15947016840361528,-0.6030002593994155,-2.2222152708061813,1.0162147520073503,-1.4126077651027984,0.20660724630396743,0.9599990844726562,35.06497366869621,-15.30856955014152,0.809607505703383,9,-0.3099994659423828,0.41500091552734375,0.2825002670288086,-0.5049991607666016,-4.340000152587891,1,-0.09748631878628755,1.3859672605105005,46.22999954223633,8.875256306327787,46.61000061035156,1.4225400543729383,46.6500015258789,-0.09748631878628755
4474,2009-09-16,45.709999084472656,45.93000030517578,44.93999862670898,45.84000015258789,20764900.0,-0.0008743369514173649,5.387079308435411,0.5200042724609375,32.56705680828291,45.4733800069275,0.14210208318313988,0.7819813596538694,0.3741392477851093,-1.1792474669416606,10.819067294576126,0.990001678466804,-0.36135166212821446,-0.6710010528564467,-2.2204924225345195,0.878490316821626,-1.4457467376954796,0.1037446319825861,0.845200119018557,42.54142947768216,-3.3383700579378726,0.7747456848390352,9,-0.26999855041503906,0.4550018310546875,0.32250118255615234,-0.4649982452392578,-4.629997253417969,2,-0.0761321288982143,-1.0851081098629656,45.75,1.3859672605105005,46.22999954223633,8.875256306327787,46.61000061035156,-0.0761321288982143
4475,2009-09-17,45.02000045776367,45.6500015258789,44.86999893188477,45.5,17542300.0,-0.015095135430518325,1.0,3.6922738343261248,30.195389705468784,44.123443827412565,0.8598125798698675,1.4934170744859898,1.133467875624632,-0.4646765294062334,11.39032785124596,0.8400001525878835,-0.5060503231725093,-1.3259996414184556,-2.967262772055676,0.3152634892187649,-2.1466312067370694,-0.5053680760998418,1.3896868576049854,8.15225616519261,-35.57000667274938,0.8206315653186119,9,0.7299995422363281,1.1450004577636719,1.0124998092651367,0.5550003051757812,-4.319999694824219,3,-0.05708573231213776,5.387079308435411,45.709999084472656,-1.0851081098629656,45.75,1.3859672605105005,46.22999954223633,-0.05708573231213776
4476,2009-09-18,44.459999084472656,45.38999938964844,44.0,45.349998474121094,30873500.0,-0.01243894641485821,1.8659745162812647,1.8541671633725134,27.597398576177397,41.00239220569016,1.488562201996693,1.9460582834767166,1.7735179320684153,0.13173962927221794,11.167006970021466,1.3899993896484375,-0.4630131108224802,-1.7545009613037124,-3.5581759011535894,0.049173978546164676,-2.6563384312286473,-0.8526634913787774,1.8129070560607943,18.54835360404358,-25.562255266612443,0.9018374699249384,9,0.9150009155273438,1.6400012969970703,1.5000009536743164,1.2350006103515625,-3.779998779296875,4,-0.05623032054611776,1.0,45.02000045776367,5.387079308435411,45.709999084472656,-1.0851081098629656,45.75,-0.05623032054611776
4477,2009-09-21,44.86999893188477,44.9900016784668,44.0099983215332,44.040000915527344,14616500.0,0.009221769137537139,-1.2022468057383127,-0.9325826804053091,36.568465215847766,38.806457455036195,1.0564016050997012,1.4181725606840203,1.4377311108233286,-0.2525040209110543,10.799156985276475,0.9800033569335938,-0.4046131063482221,-1.2235010147094627,-3.0479586134396754,0.60095658402075,-2.1357298140745726,-0.3112722153443528,1.2210747174060046,40.84499979404274,-6.120419817468537,0.9122287993651075,9,0.5050010681152273,1.2300014495849538,1.0900011062622,0.825000762939446,-3.8699989318847727,0,-0.06262530923745946,1.8659745162812647,44.459999084472656,1.0,45.02000045776367,5.387079308435411,45.709999084472656,-0.06262530923745946
4478,2009-09-22,44.59000015258789,44.9900016784668,44.33000183105469,44.9900016784668,14733400.0,-0.006240222553201669,2.299986648610502,-0.48193070103272423,42.36949406232358,37.531272533006174,1.2429303318618636,1.5558404510458672,1.7621723379424026,0.06401932551238332,10.404236666152123,0.6599998474121094,-0.321842766657106,-1.3624998092651381,-3.194426376008451,0.46942675747817475,-2.278463092636791,-0.44653652589348525,1.333787604759621,30.569951258849898,-20.25865993438419,0.9159632833716553,9,0.7849998474121094,1.510000228881836,1.322500228881836,1.1049995422363281,-2.9599990844726634,1,-0.07355906633937326,-1.2022468057383127,44.86999893188477,1.8659745162812647,44.459999084472656,1.0,45.02000045776367,-0.07355906633937326
4479,2009-09-23,44.22999954223633,44.90999984741211,44.18000030517578,44.599998474121094,17875800.0,-0.008073572754420999,-2.1063981754283443,0.9249938011405902,38.70969142938214,36.71644120680975,1.4426763478982352,1.7902540099583462,2.15238756647787,0.45339308862092764,9.78191182529263,0.7299995422363281,-0.4170792957925471,-1.5845003128051758,-3.5012136888033183,0.33221306319296673,-2.542857000804247,-0.6261436248061045,1.5398851945233858,13.939353305374386,-38.97990736236888,0.9583566879990723,9,1.125,1.8700008392333984,1.5750007629394531,1.4650001525878906,-1.9599990844726562,2,-0.0637576243276089,2.299986648610502,44.59000015258789,-1.2022468057383127,44.86999893188477,1.8659745162812647,44.459999084472656,-0.0637576243276089
4480,2009-09-24,44.65999984741211,44.86000061035156,44.18000030517578,44.41999816894531,19006700.0,0.009721915207463683,1.1249903142937183,-0.6486550575814749,46.60376978243283,37.038671875812426,0.7830552422987438,1.1955106419920654,1.7127660167442968,0.0445472583567863,9.257579510422584,0.6800003051757812,-0.5388888731824863,-1.0110000610351548,-2.8132555077499717,0.791255385679662,-1.9121277843925668,-0.10987233767774285,0.9682941104068306,47.482024260387504,-8.978236917626376,0.9011277233574102,9,0.5799999237060547,1.4400005340576172,1.4100008010864258,1.0349998474121094,-3.329998016357422,3,-0.08016117394959799,-2.1063981754283443,44.22999954223633,2.299986648610502,44.59000015258789,-1.2022468057383127,44.86999893188477,-0.08016117394959799
4481,2009-09-25,44.70000076293945,45.13000106811523,44.29999923706055,44.47000122070313,19489800.0,0.0008956765710705916,-1.9122691955053523,0.9583247238337144,39.0086233474109,36.975634277859285,0.49576340046559864,1.0062668084013353,1.642133278565609,0.02391273353552492,8.575641692110777,0.8300018310546804,-0.6622812766930721,-0.8434991836547852,-2.532663757498824,0.8456653901892537,-1.6880814705768046,0.0010831032672342644,0.7980296782539682,61.607209760151896,4.805845379256041,0.8445822869220204,9,0.36499977111816406,1.3999996185302734,1.5424995422363281,0.9949989318847656,-2.8899993896484375,4,-0.08948545708563793,1.1249903142937183,44.65999984741211,-2.1063981754283443,44.22999954223633,2.299986648610502,44.59000015258789,-0.08948545708563793
4482,2009-09-28,45.97000122070313,46.349998474121094,45.02000045776367,45.13999938964844,18495300.0,0.02841164286548814,-1.485978309696464,3.6087107956148903,49.55437435274301,38.130473697785476,-0.9107739316985786,-0.3817548507635635,0.33370515641679077,-1.222971812976489,7.152962003814162,1.6499977111816406,-0.7399417445734287,0.4890012741088938,-1.0220936487511807,2.0000961969689683,-0.266546187321147,1.2445487355389346,-1.970001220703132,82.48859105707669,26.587208571744213,0.7555474614300386,9,-0.7950019836425852,0.12999916076659446,0.3549985885620046,-0.27500152587891336,-3.75,0,-0.1150750658049784,-1.9122691955053523,44.70000076293945,1.1249903142937183,44.65999984741211,-2.1063981754283443,44.22999954223633,-0.1150750658049784
4483,2009-09-29,45.5,46.02999877929688,45.25,45.93000030517578,15807800.0,-0.010224085451872034,1.4761973963063548,-0.5180715139259079,43.87754572442852,39.38719468846832,-0.536369554223235,0.016641696874835077,0.7709530816424319,-0.7101587109163461,6.702966969471927,0.7799987792968821,-0.822123887119453,0.06499996185302592,-1.3803199533361834,1.5103198770422352,-0.6576599957415823,0.7876599194476341,-1.453000030517579,60.82953035235879,8.462125245046735,0.7226599575946051,9,-0.3250007629394531,0.6000003814697266,0.8725004196166992,0.19499969482421875,-3.9000015258789062,1,-0.09890109890109888,-1.485978309696464,45.97000122070313,-1.9122691955053523,44.70000076293945,1.1249903142937183,44.65999984741211,-0.09890109890109888
4484,2009-09-30,44.97999954223633,45.83000183105469,44.5099983215332,45.72000122070313,20262600.0,-0.011428581489311473,1.7499990065922537,1.7209329146040868,36.01339551859723,40.03363977881593,-0.14618181977371592,0.534927514818051,1.220856441537478,-0.14115359479927037,7.122534571432743,1.3200035095214844,-0.8682673010065685,-0.43650054931640625,-1.8958057983495422,1.0228046997167297,-1.1661531738329742,0.29315207520016173,-0.8869396026611369,36.86635539648274,-9.547257313604483,0.7296526245165696,9,0.19499969482421875,1.1200008392333984,1.3950004577636719,0.7150001525878906,-1.1300010681152344,2,-0.07447751241027567,1.4761973963063548,45.5,-1.485978309696464,45.97000122070313,-1.9122691955053523,44.70000076293945,-0.07447751241027567
4485,2009-10-01,42.70000076293945,44.63999938964844,42.5,44.61000061035156,31958800.0,-0.05068916857493411,1.1725910735966447,2.581075020491039,26.187585464754108,39.876993877546674,1.9781390520754556,2.7412479171601305,3.387667225370471,2.1730135806686874,8.00098375578042,2.479999542236328,-0.941390542563532,-2.5804994583129854,-4.479247143565274,-0.6817517730606966,-3.52987330093913,-1.631125615686841,3.6499977111816406,5.194827070291522,-33.86663990350601,0.949373842626145,10,1.7249984741210938,2.6499996185302734,3.7624988555908203,2.9949989318847656,1.2000007629394531,3,-0.010070264578285193,1.7499990065922537,44.97999954223633,1.4761973963063548,45.5,-1.485978309696464,45.97000122070313,-0.010070264578285193
4486,2009-10-02,41.43999862670898,42.61999893188477,41.22000122070313,42.38000106811523,34710100.0,-0.02950824622289161,-1.0289862283626487,0.4921479143989854,23.652371699910674,38.44187237577589,3.089608896980657,3.920288848551799,4.551356132516474,3.476011589548264,8.741522116747708,1.479999542236321,-1.0217437275546999,-3.661501502990731,-6.2229844157454295,-1.1000185902360329,-4.94224295936808,-2.380760046613382,4.832999877929694,4.288450756172775,-30.041450442524717,1.2807414563773483,10,2.345001220703132,3.270002365112312,5.022500991821296,4.2550010681152415,3.3100013732910227,4,-0.002654362917459019,1.1725910735966447,42.70000076293945,1.7499990065922537,44.97999954223633,1.4761973963063548,45.5,-0.002654362917459019
4487,2009-10-05,41.93999862670898,42.290000915527344,41.34000015258789,41.599998474121094,17797200.0,0.012065637465483281,-1.209312331720213,-0.36170135056164426,29.088915902087564,36.9662525801941,2.3806288735555015,3.2913287218062592,3.9604791714106042,3.0384782947155173,10.12759890923382,0.9500007629394531,-1.0268550553268128,-2.972501373291024,-5.876719795441396,-0.06828295114065241,-4.4246105843662065,-1.5203921622158418,4.130879986572275,14.968768637303498,-18.472203402004816,1.4521092110751848,10,1.845001220703132,2.770002365112312,4.305000305175788,3.7550010681152415,2.4099998474121165,0,-0.0030996008029235966,-1.0289862283626487,41.43999862670898,1.1725910735966447,42.70000076293945,1.7499990065922537,44.97999954223633,-0.0030996008029235966
4488,2009-10-06,42.61999893188477,43.400001525878906,42.209999084472656,42.27999877929688,24579800.0,0.0162136463386231,-3.958348234508591,1.0000000000000209,34.1538515711657,36.460048151503386,1.555359199882119,2.4701968386178734,3.223676838934516,2.4157930671705543,11.235972511897348,1.460002899169929,-0.946655399750405,-2.1225009918212834,-5.149217309495668,0.9042153258531016,-3.635859150658476,-0.6091428329840909,3.256844585693358,30.368709887760247,-1.8417561905982183,1.513358158837192,10,1.1650009155273366,1.4900016784667898,3.8000011444091726,3.075000762939446,2.0400009155273366,1,-0.009385211666028348,-1.209312331720213,41.93999862670898,-1.0289862283626487,41.43999862670898,1.1725910735966447,42.70000076293945,-0.009385211666028348
4489,2009-10-07,42.18000030517578,42.65999984741211,42.02000045776367,42.41999816894531,15330100.0,-0.010323759684090938,-1.2857220708446866,-0.7058757531218796,35.052636777923354,35.17658892878012,1.8707098672594782,2.732085506538361,3.604457997202232,2.9080962777096744,12.051336222833896,0.6399993896484375,-0.9890518772110894,-2.360499572753909,-5.508836452472437,0.7878373069646187,-3.934668012613173,-0.7863311328946452,3.5105695205273477,28.07016369744735,-6.886760988010323,1.574168439859265,10,1.6049995422363281,1.8050003051757812,4.244999885559082,3.5149993896484375,2.6699981689453125,2,-0.013750636008969308,-3.958348234508591,42.61999893188477,-1.209312331720213,41.93999862670898,-1.0289862283626487,41.43999862670898,-0.013750636008969308
4490,2009-10-08,41.45000076293945,42.68000030517578,41.36999893188477,42.68000030517578,24421700.0,-0.017306769486835516,1.1300843265506015,5.125043710461901,34.436413112299306,34.66856556932327,2.343980759750316,3.2175025411637677,4.269082667616203,3.666408212329337,12.876468267345626,1.3100013732910085,-1.0895430346733193,-2.8304990768432603,-6.101787457967006,0.4407893042804858,-4.46614326740513,-1.1948548862813908,4.061746318563678,10.550436240318604,-25.388115654582812,1.6356441905618726,10,2.3349990844726562,2.5349998474121094,5.0724992752075195,4.244998931884766,4.319999694824219,3,0.05790102936083619,-1.2857220708446866,42.18000030517578,-3.958348234508591,42.61999893188477,-1.209312331720213,41.93999862670898,0.05790102936083619
4491,2009-10-09,41.70000076293945,41.77000045776367,40.5,41.459999084472656,34598100.0,0.006031362977042987,5.684194147467751,-0.1951233884448745,33.333346704158515,32.866229163925,1.8144916921421625,2.7202665963679777,3.9465606759446814,3.440873297827089,13.92088747918914,1.2700004577636719,-1.1424547614223997,-2.3349990844726562,-5.607156047786859,0.9371578788415462,-3.9710775661297575,-0.698920602815555,3.6400764841316757,41.37931488073158,5.811005645518371,1.6360784816571021,10,1.5649986267089844,1.9249992370605469,4.729999542236328,3.9949989318847656,3.80999755859375,4,0.05275781109564592,1.1300843265506015,41.45000076293945,-1.2857220708446866,42.18000030517578,-3.958348234508591,42.61999893188477,0.05275781109564592
4492,2009-10-12,41.540000915527344,42.0099983215332,41.18999862670898,41.72999954223633,13729700.0,-0.0038369267262533535,1.1866769748788382,-0.7916554080902806,33.75932802850913,31.741982753267283,1.4304376288887113,2.6465795457000922,4.040677872925997,3.6209837769127233,15.058080855271246,0.8199996948242259,-1.2968832916605777,-2.2604990005493164,-5.542523241730798,1.0215252406321653,-3.9015111211400537,-0.6194868799585791,3.509671696719515,35.862081666048425,-0.32450371991418336,1.6410121205907398,10,1.625,2.0849990844726562,4.625,4.154998779296875,4.450000762939453,0,0.07727489200109239,5.684194147467751,41.70000076293945,1.1300843265506015,41.45000076293945,-1.2857220708446866,42.18000030517578,0.07727489200109239
4493,2009-10-13,41.290000915527344,41.84000015258789,41.08000183105469,41.63000106811523,15438400.0,-0.006018295486039604,1.0,1.789487421446747,34.15949458563898,31.535993760716366,1.1403689176777334,2.682867632056002,4.196030954217754,3.9038959458174816,16.450003903412487,0.7599983215332031,-1.4385361446628977,-2.287499046325685,-5.61752101184377,1.0425229191924004,-3.9525100290847277,-0.6224880635666423,3.486691339984702,36.23856903376181,-2.6480403690322944,1.6650109827590436,10,1.279998779296875,2.3349990844726562,4.875,4.404998779296875,4.200000762939453,1,0.07410989321249972,1.1866769748788382,41.540000915527344,5.684194147467751,41.70000076293945,1.1300843265506015,41.45000076293945,0.07410989321249972
4494,2009-10-14,42.22999954223633,42.36000061035156,41.61000061035156,41.84000015258789,23035100.0,0.02276576909339556,1.3076868903834642,-1.1470565135926818,37.58937651720905,32.80285943321136,-0.25785647078566853,1.548163769014451,3.191633883543034,3.0086771376690606,17.609485562367805,1.0699996948242188,-1.7398691341557324,-1.1735004425048814,-4.396302587538315,2.0493017025285525,-2.784901515021602,0.4379006300118391,2.290091177944994,79.35776605759843,39.84168341335532,1.611401072516717,10,-0.279998779296875,1.3950004577636719,3.9350013732910156,3.4650001525878906,2.8600006103515625,2,0.05754203958125581,1.0,41.290000915527344,1.1866769748788382,41.540000915527344,5.684194147467751,41.70000076293945,0.05754203958125581
4495,2009-10-15,42.45000076293945,42.47999954223633,41.88000106811523,42.11000061035156,15883200.0,0.005209595621309182,2.0000095367977697,0.8717966274110881,38.71614982690388,34.47661255843283,-0.5778127270884781,1.1865896659598576,2.9245818564194295,2.803574698293481,18.718991832400114,0.5999984741211009,-1.9918225250627657,-0.8249992370605455,-3.9806623829411407,2.33066390882005,-2.402830810000843,0.7528323358797522,1.8288845140309888,98.48490978624204,59.2118318144876,1.577831572940297,10,-0.5,1.1749992370605469,3.7150001525878906,3.2449989318847656,2.6499977111816406,3,0.05653704753939448,1.3076868903834642,42.22999954223633,1.0,41.290000915527344,1.1866769748788382,41.540000915527344,0.05653704753939448
4496,2009-10-16,41.959999084472656,42.560001373291016,41.31999969482422,42.47999954223633,22745600.0,-0.011543031087400735,2.6470416640955015,-1.529412424687812,28.18280157270094,34.37593318850098,-0.007031340099118211,1.5596590094453262,3.3676388373413175,3.319508835249337,19.230324051844498,1.2400016784667969,-2.1870816548750156,-1.1900009155273423,-4.346081147861348,1.9660793168066633,-2.768041031694345,0.38803920063966046,2.0921530758795583,59.4592922703384,24.5930000623272,1.5780401161670015,10,-0.009998321533203125,1.6450004577636719,4.2050018310546875,3.7350006103515625,3.5900001525878906,4,0.09080079734083957,2.0000095367977697,42.45000076293945,1.3076868903834642,42.22999954223633,1.0,41.290000915527344,0.09080079734083957
4497,2009-10-19,42.060001373291016,42.34000015258789,41.560001373291016,41.9900016784668,13123100.0,0.002383276715927307,1.4761973963063881,-0.13461467923559403,30.49888175783954,33.96982543146474,-0.09858877067831884,1.305266532283035,3.208957868992009,3.237980860146571,19.769289299804882,0.779998779296875,-2.0848667455262557,-0.9494987487792983,-4.032521801187876,2.1335243036292795,-2.491010274983587,0.5920127774249906,1.7790216574400688,66.21620576689615,33.203390097919254,1.5415115262042904,10,-0.470001220703125,1.4299983978271484,3.804999351501465,3.634998321533203,3.500000000000007,0,0.08202560236797818,2.6470416640955015,41.959999084472656,2.0000095367977697,42.45000076293945,1.3076868903834642,42.22999954223633,0.08202560236797818
4498,2009-10-20,41.310001373291016,41.95000076293945,41.099998474121094,41.83000183105469,17423000.0,-0.017831668462005013,1.2368530685793735,-7.428610354223434,29.72377385976425,33.37772955166928,0.49846523981785396,1.8940467029883195,3.8977690037715718,3.992062549895145,20.4444744114147,0.9600028991699219,-1.846636600421931,-1.535498809814456,-4.613478118729567,1.5424804991006553,-3.074488464272008,0.003490844643096125,2.3286802755962057,14.38373165486987,-17.392224837780844,1.5389896544575556,10,0.279998779296875,2.1149978637695312,4.492499351501465,4.384998321533203,4.129997253417962,1,0.11328976396988533,1.4761973963063881,42.060001373291016,2.6470416640955015,41.959999084472656,2.0000095367977697,42.45000076293945,0.11328976396988533
4499,2009-10-21,41.40999984741211,41.95000076293945,41.2599983215332,41.2599983215332,17578200.0,0.0024206843572207593,-8.199938965464625,-0.28846421890474266,40.61135080208563,34.063833739423316,0.31039738303942954,1.656898646143432,3.747442971679668,3.883835277499095,21.01621264988056,0.69000244140625,-1.6960791115300964,-1.2945003509521484,-4.363787832074294,1.7747871301699973,-2.8291440915132213,0.24014338960892445,2.0403609025418774,21.23292861043396,-13.330945825477734,1.5346437405610727,10,0.12000083923339844,2.0149993896484375,4.392500877380371,4.284999847412109,3.5800018310546875,2,0.09852697044406455,1.2368530685793735,41.310001373291016,1.4761973963063881,42.060001373291016,2.6470416640955015,41.959999084472656,0.09852697044406455
4500,2009-10-22,41.08000183105469,41.2400016784668,40.150001525878906,40.72999954223633,25352700.0,-0.007969041718749126,2.2537221656029196,2.3333248563145315,46.969723241722846,35.57898668804158,0.6508337433211864,1.797077614076315,3.990970479221197,4.211425962504094,21.858597246440258,1.2599983215332031,-1.6493460334997039,-1.4454984664916992,-4.451516765855828,1.56051983287243,-2.948507616173764,0.05751068319036534,2.19333727390206,38.58922672440948,0.1876300305387133,1.5030091496820628,10,0.27499961853027344,2.1699981689453125,4.722498893737793,4.614997863769531,3.9199981689453125,3,0.09761436569610416,-8.199938965464625,41.40999984741211,1.2368530685793735,41.310001373291016,1.4761973963063881,42.060001373291016,0.09761436569610416
4501,2009-10-23,40.70000076293945,41.11000061035156,40.52999877929688,40.79999923706055,16368300.0,-0.009250269016005008,-1.6363573311139383,-0.28570805767784546,39.34709683170377,36.19984988839654,0.9767869796839932,1.9626708561128368,4.271532501441349,4.592054699295758,23.11688713119348,0.5800018310546804,-1.5987903600719378,-1.6254995346069308,-4.553609751593058,1.3026106823791963,-3.0895546430999943,-0.16144442611386722,2.3234713356910675,25.114136162133445,-15.580220684199983,1.4640551084930629,10,0.6550006866455078,2.549999237060547,5.257499694824219,4.994998931884766,4.36000061035157,4,0.1081080498452518,2.2537221656029196,41.08000183105469,-8.199938965464625,41.40999984741211,1.2368530685793735,41.310001373291016,0.1081080498452518
4502,2009-10-26,40.68000030517578,41.459999084472656,40.36999893188477,40.560001373291016,17075000.0,-0.0004914117294534392,-3.3599673464406288,-1.2000076295109483,31.201563138786184,35.87119083874622,0.9632649641178119,1.6506680901333368,4.204318377618932,4.585269086569106,24.920582150311244,1.0900001525878835,-1.4834991519233824,-1.3809999465942369,-3.8412852366443744,1.0792853434559007,-2.6111425916193056,-0.1508573015691681,2.1135941476346076,29.444389107763126,-12.037413399861524,1.2301426450250685,10,0.6750011444091797,2.5699996948242188,5.057499885559082,5.0149993896484375,4.3800010681152415,0,0.11971482043634962,-1.6363573311139383,40.70000076293945,2.2537221656029196,41.08000183105469,-8.199938965464625,41.40999984741211,0.11971482043634962
4503,2009-10-27,41.0,41.31999969482422,40.68999862670898,40.810001373291016,15087200.0,0.00786626579212446,-1.9302094514872103,1.5833359824522364,38.29364989259812,35.94944343601168,0.6680557764456481,1.0290120226742232,3.8370651066137214,4.238315770285972,26.82175108951878,0.6399993896484375,-1.3662072256540725,-0.8360002517700167,-2.729939053705067,1.0579385501650336,-1.7829696527375418,0.11096914919750844,1.5821070186558686,47.222157466531314,3.8768246320436077,0.9469694009675245,10,0.35500144958496094,2.25,4.737500190734863,4.694999694824219,3.6300010681152273,1,0.1112195456900249,-3.3599673464406288,40.68000030517578,-1.6363573311139383,40.70000076293945,2.2537221656029196,41.08000183105469,0.1112195456900249
4504,2009-10-28,41.63000106811523,41.97999954223633,41.0,41.08000183105469,22598900.0,0.015365879710127484,-1.7605508185447258,2.8947537494729283,51.82186453661482,37.4056339593129,-0.0625872177572191,0.14247399352114343,3.1597092545794183,3.5852299235806555,28.513876385016157,0.9799995422363281,-1.2248307827644354,-0.03849925994873615,-1.2203666064448697,1.1433680865473974,-0.6294329331968029,0.5524344132993306,0.7575375111184854,80.87437958988795,32.001790078262836,0.5909336732480677,10,-0.27499961853026633,1.6199989318847727,4.107499122619636,4.0649986267089915,3.529998779296882,2,0.09152047707997446,-1.9302094514872103,41.0,-3.3599673464406288,40.68000030517578,-1.6363573311139383,40.70000076293945,0.09152047707997446
4505,2009-10-29,42.27000045776367,42.54999923706055,41.86999893188477,42.0,20375900.0,0.0153735136494777,-1.5660263284798566,0.4909106041795332,55.34708723272079,40.42388792153732,-0.8166882888698481,-0.5601087473922419,2.4604399715864247,2.915094643619085,28.401306285699857,0.9199981689453196,-1.0475979438520682,0.6230001449584961,-0.49370683381987845,1.7397071237368706,0.06464665556930527,1.181353634347687,-2.1199989318847656,87.1560210963228,35.79328832865775,0.5583534893891888,10,-0.9200000762939453,0.9799995422363281,3.4574995040893555,3.424999237060547,2.6199989318847656,3,0.06434826570255092,-1.7605508185447258,41.63000106811523,-1.9302094514872103,41.0,-3.3599673464406288,40.68000030517578,0.06434826570255092
4506,2009-10-30,41.33000183105469,43.08000183105469,41.31999969482422,42.63000106811523,21347500.0,-0.02223796111968901,-1.66666281344735,-4.814803825993559,48.281513392020976,42.399735880890816,0.027432070427487076,0.3912882202113934,3.284857904503589,3.818546687779886,27.66482117451321,1.7600021362304688,-0.9908594268181758,-0.31149864196777344,-1.4335688281374317,0.8105715442018848,-0.872533735052599,0.24953645111705214,-1.132000350952147,35.42442332677827,-17.15964677891617,0.5610350930848278,10,0.2849998474121094,1.9199981689453125,4.339998245239258,5.004999160766602,3.259998321533203,4,0.08879743543073682,-1.5660263284798566,42.27000045776367,-1.7605508185447258,41.63000106811523,-1.9302094514872103,41.0,0.08879743543073682
4507,2009-11-02,41.810001373291016,42.0,41.08000183105469,41.349998474121094,14658200.0,0.011613828235440993,1.1904714329181065,-0.35384859164228877,54.10094988366377,45.10831099465743,-0.5495504243434652,-0.1042971096484564,2.686024672751003,3.3058577546143226,26.952766336334644,0.9199981689453125,-0.9536826648987144,0.17500076293945455,-0.9412800524304359,1.291281578309345,-0.38313964474549067,0.7331411706243998,-1.4967198791503904,46.861976776665095,-7.467905255480112,0.5581404076849438,11,-0.19499969482421875,1.4399986267089844,3.7724990844726562,4.549999237060547,2.9599990844726562,0,0.07773259730328941,-1.66666281344735,41.33000183105469,-1.5660263284798566,42.27000045776367,-1.7605508185447258,41.63000106811523,0.07773259730328941
4508,2009-11-03,42.22000122070313,42.290000915527344,41.4900016784668,41.72999954223633,18756500.0,0.0098062624717834,1.5396758118328076,1.0652143265858,49.913955945181364,46.14193378833474,-0.9128923261098478,-0.5752960000035685,2.1556367605208564,2.8641030806933188,27.268568882144308,0.7999992370605469,-0.7602450147251716,0.6050004959106516,-0.449603215279339,1.6596042071006423,0.07769864031565277,1.1323023515056505,-1.7960509130859421,58.6538532076444,7.1804330232811395,0.5273018555949961,11,-0.6049995422363352,0.8699989318847585,3.4174985885620046,4.13999938964843,3.3400001525878906,1,0.0672666999165139,1.1904714329181065,41.810001373291016,-1.66666281344735,41.33000183105469,-1.5660263284798566,42.27000045776367,0.0672666999165139
4509,2009-11-04,41.599998474121094,42.72999954223633,41.5099983215332,42.40999984741211,24228800.0,-0.014685048049643656,-1.4646447521028965,-1.6530583646682153,43.156184444519546,45.71820725531215,-0.2940237207701273,-0.0010260774653829685,2.659104682929197,3.47620613843835,27.300122859307706,1.220001220703125,-0.6208591761909261,0.013997840881344814,-1.0065363976278405,1.0345320793905302,-0.49626927837324786,0.5242649601359375,-1.069806105566407,25.999832153320312,-18.720312573742333,0.5102671192545936,11,0.1250019073486328,1.3900032043457031,4.037501335144043,4.760002136230469,3.3000030517578125,2,0.07283660348879728,1.5396758118328076,42.22000122070313,1.1904714329181065,41.810001373291016,-1.66666281344735,41.33000183105469,0.07283660348879728
4510,2009-11-05,43.849998474121094,43.88000106811523,42.91999816894531,43.04999923706055,36536700.0,0.05408654044542094,1.2325533943977671,-0.9876517046016474,61.856957968456214,48.21930293717354,-2.3577177040664026,-2.173438595833659,0.29890397577723604,1.2450416482825517,26.629337219469186,2.2800025939941335,-0.3475329255859805,2.143997955322263,0.7101023461905172,3.5778935644540084,1.4270501507563864,2.860945759888139,-3.2178137270664067,98.92847849395736,53.75642988729278,0.7169478045658745,11,-1.7249984741210938,-1.4549980163574219,1.787501335144043,2.5100021362304688,0.8199996948242188,3,0.02987460476342174,-1.4646447521028965,41.599998474121094,1.5396758118328076,42.22000122070313,1.1904714329181065,41.810001373291016,0.02987460476342174
4511,2009-11-06,43.900001525878906,43.97000122070313,43.400001525878906,43.52000045776367,15993400.0,0.0011403204902578068,1.192304588636581,0.47500178814104854,61.616159670086546,51.59870255176246,-2.1300638709581037,-2.1609662089158235,0.14603573539542936,1.1881699793324856,25.450556392089506,0.5699996948242259,-0.21322729884496994,2.084000968933104,0.34661798905757024,3.821383948808638,1.2153094789953371,2.952692458870871,-3.0729477995605876,97.57786471945445,52.792968082024295,0.8686914899377679,11,-1.5700016021728516,-1.8400001525878906,0.9874982833862305,1.7099990844726562,0.979999542236321,4,0.022551203402257913,1.2325533943977671,43.849998474121094,-1.4646447521028965,41.599998474121094,1.5396758118328076,42.22000122070313,0.022551203402257913
4512,2009-11-09,44.75,45.0,44.150001525878906,44.2400016784668,17822100.0,0.01936215135710251,-1.4637685966861824,1.3420970737338753,71.44637425412442,55.28233859193205,-2.617250894335676,-2.907202991624942,-0.7981046298923289,0.33314211979165975,24.770172740490846,1.0999984741210938,-0.07695063047268036,2.7734994888305664,0.6041025116049781,4.942896466056155,1.6888010002177722,3.8581979774433606,-3.6715104741308977,92.87748947153919,42.41924993323821,1.0846984886127924,11,-1.75,-2.174999237060547,-0.5024995803833008,0.2200012207031321,-0.06000137329102273,0,-0.00357541558462815,1.192304588636581,43.900001525878906,1.2325533943977671,43.849998474121094,-1.4646447521028965,41.599998474121094,-0.00357541558462815
4513,2009-11-10,44.349998474121094,44.75,44.290000915527344,44.65999984741211,12513100.0,-0.008938581583886163,-1.139548087756496,-0.6078478304772875,67.6682535250401,57.04304847953486,-1.890930277681818,-2.388668155643579,-0.47304361445611676,0.7142408450061737,23.98800576808075,0.45999908447265625,0.15279154346820434,2.2204980850219727,-0.16581715621533988,4.606813326259285,1.0273404644033164,3.413655705640629,-2.8793579008389045,81.37532340200877,26.095836953266414,1.1931576206186565,11,-1.30999755859375,-1.7749977111816406,-0.10249805450439453,0.3600025177001953,-0.039997100830078125,1,0.00947016906635656,-1.4637685966861824,44.75,1.192304588636581,43.900001525878906,1.2325533943977671,43.849998474121094,0.00947016906635656
4514,2009-11-11,44.65999984741211,44.75,44.349998474121094,44.36999893188477,15688700.0,0.006989884643894717,-1.4242382207425903,-0.9354826801205702,71.56623526919097,58.84517603914265,-1.928755848993383,-2.6427825913433765,-0.8214338003938337,0.41249482253945047,23.729802808361306,0.40000152587890625,0.460998820783864,2.408999443054199,-0.2326491410789444,5.050648027187343,1.088175150987631,3.7298237351207675,-2.8364233314581355,83.65385320764406,25.178257056252576,1.3208242920665714,11,-1.6199989318847656,-2.0849990844726562,-0.7124996185302734,0.05000114440917969,-0.09000015258789062,2,0.020152295766993067,-1.139548087756496,44.349998474121094,-1.4637685966861824,44.75,1.192304588636581,43.900001525878906,0.020152295766993067
4515,2009-11-12,44.849998474121094,45.18999862670898,44.52000045776367,44.70000076293945,14235300.0,0.004254335587956737,-1.6274524470241245,0.5172318539370309,75.58566859941415,61.87897106218634,-1.9157571827417001,-2.7866325071021265,-1.0506615779020763,0.2305031435307825,23.715228163527875,0.6699981689453054,0.7307758384869842,2.4789981842041016,-0.40741827088461946,5.365414639292823,1.035789956659741,3.922206411748462,-2.708779609762516,81.0055473033886,17.553585650735087,1.4432082275443605,11,-1.7149982452392578,-2.1799983978271484,-0.9649982452392578,-0.1399974822998047,0.5600013732910156,3,0.0011148952833670567,-1.4242382207425903,44.65999984741211,-1.139548087756496,44.349998474121094,-1.4637685966861824,44.75,0.0011148952833670567
4516,2009-11-13,45.77000045776367,46.0,45.2400016784668,45.290000915527344,16408000.0,0.02051286543907982,-1.620692830317739,3.2000457770656903,78.24637508737594,64.56179608482103,-2.391169013424687,-3.590658490676006,-1.987115934369882,-0.68851519415594,23.538439065513224,1.1500015258789062,0.9163683870738382,3.2085000991821317,-0.04346689747513466,6.460467095839398,1.582516600853495,4.8344835975107685,-3.262928021923045,87.56758205729886,18.995399785547647,1.6259834983286339,11,-2.0249996185302734,-2.6949996948242188,-1.885000228881836,-1.0599994659423828,0.06999969482421875,4,-0.024033259292479903,-1.6274524470241245,44.849998474121094,-1.4242382207425903,44.65999984741211,-1.139548087756496,44.349998474121094,-0.024033259292479903
4517,2009-11-16,45.5099983215332,46.25,45.290000915527344,45.9000015258789,13389700.0,-0.005680623413373054,-1.3132563344808093,-0.8125074505876876,75.19549772375731,67.37085628244057,-1.733415016944015,-3.2242477837447723,-1.7694932001560844,-0.44611616979996427,23.41392463743584,0.9599990844726562,1.043445579154863,2.775998115539551,-0.7207564536978239,6.2727526847769255,1.027620830920867,4.524375400158235,-2.5139160267102625,62.244794687447694,-8.65508385291983,1.7483772846186858,11,-1.6299991607666016,-2.30999755859375,-2.0649986267089844,-1.1599979400634766,0.44000244140625,0,-0.013843051563460329,-1.620692830317739,45.77000045776367,-1.6274524470241245,44.849998474121094,-1.4242382207425903,44.65999984741211,-0.013843051563460329
4518,2009-11-17,45.9900016784668,45.9900016784668,45.459999084472656,45.58000183105469,10331600.0,0.01054720664989528,1.5853794694777585,-1.0512730224869857,74.77270067233955,70.88380252997612,-1.8130686775678413,-3.515923409815734,-2.296843401359787,-0.9387150561002287,22.975838982596397,0.5300025939941406,1.3251897661524268,3.0220014572143583,-0.6930686272255713,6.737071541654288,1.1644664149943935,4.879536499434323,-2.473292550815529,86.31588880367175,15.988778254431182,1.8575350422199643,11,-1.4050025939941406,-2.7900009155273438,-2.595001220703125,-1.6400012969970703,0.10999679565429688,1,-0.02826707989372612,-1.3132563344808093,45.5099983215332,-1.620692830317739,45.77000045776367,-1.6274524470241245,44.849998474121094,-0.02826707989372612
4519,2009-11-18,45.4900016784668,45.93000030517578,45.20000076293945,45.83000183105469,13170700.0,-0.010871928283362253,1.703716524085704,-0.829268973473888,68.5912068259205,71.6320524030277,-0.7858873727721303,-2.840206445888768,-1.857424087492646,-0.45274924286835017,22.396219802339008,0.7900009155273438,1.5431885553674292,2.3180013656616225,-1.4839122153120172,6.119914946635262,0.4170445751748062,4.218958156148439,-1.5359660112397293,56.069449558884166,-11.627883937798082,1.9009567904868188,11,-0.6650009155273438,-2.2900009155273438,-2.3925018310546875,-1.1400012969970703,0.7699966430664062,2,-0.02593977273327619,1.5853794694777585,45.9900016784668,-1.3132563344808093,45.5099983215332,-1.620692830317739,45.77000045776367,-0.02593977273327619
4520,2009-11-19,45.09000015258789,45.36000061035156,44.54999923706055,45.04999923706055,14917900.0,-0.008793174568473394,1.793099365973008,-0.11764969875124819,73.15265856217167,72.91388561325941,-0.21399818047348873,-2.239186752461009,-1.5377626588498643,-0.0550396183353854,20.82134558550909,0.94000244140625,1.7796378731182543,1.7174999237060575,-2.0426053121528795,5.477605159564995,-0.16255269422341456,3.5975525416355296,-0.7686101921171513,31.764745481268726,-38.36192010447288,1.8800526179294694,11,0.1100006103515625,-1.8899993896484375,-2.302499771118164,-0.7399997711181641,1.5600013732910085,3,-0.011532500687601477,1.703716524085704,45.4900016784668,1.5853794694777585,45.9900016784668,-1.3132563344808093,45.5099983215332,-0.011532500687601477
4521,2009-11-20,45.099998474121094,45.25,44.7599983215332,44.7599983215332,12558200.0,0.00022174143932951473,-1.8823615209415565,8.499809269502194,71.50321256803484,72.92020098147165,-0.04009220238021527,-2.005468170605049,-1.628351788657426,-0.06665626873043351,19.161363209075887,0.4900016784667969,2.145637881366106,1.5074983596801772,-2.1062577232081026,5.121254442568457,-0.2993796817639591,3.3143764011243135,-0.5499992370605469,32.352881778096915,-39.03464929887801,1.8068780414441388,11,0.17000198364257812,-1.8999977111816406,-2.312498092651367,-0.7499980926513672,1.7600021362304688,4,0.006873644873156559,1.793099365973008,45.09000015258789,1.703716524085704,45.4900016784668,1.5853794694777585,45.9900016784668,0.006873644873156559
4522,2009-11-23,45.54999923706055,45.9000015258789,45.25,45.25,9401500.0,0.009977844305198103,-3.333354526149769,0.8823503012487518,71.65144345602012,73.36277764046945,-0.40753590480548496,-2.1838827309795192,-2.143125475123405,-0.5080108335648106,18.065308431482826,0.8000030517578054,2.208193574290867,1.7139991760253892,-1.7255436354744376,5.153541987525216,-0.005772229724520628,3.433770581775299,-1.0,69.44432670707414,-3.4071198410301804,1.7197714057499127,11,-0.25,-2.3499984741210938,-2.7724990844726562,-1.1999988555908203,0.7099990844726562,0,0.006366650282869646,-1.8823615209415565,45.099998474121094,1.793099365973008,45.09000015258789,1.703716524085704,45.4900016784668,0.006366650282869646
4523,2009-11-24,45.56000137329102,46.0,45.38000106811523,45.9000015258789,11106300.0,0.0002195858704281406,1.29630466879069,-1.1333367241839232,77.96606973231977,74.07387035859486,-0.25462561450440546,-1.933896773389364,-2.2036455991808097,-0.5175237564899575,16.93906116798919,0.6199989318847727,2.2819502621937247,1.4960012435913157,-1.7511599011598307,4.743162388342462,-0.12757932878425748,3.119581815966889,-0.8000030517578196,69.65528308985103,-8.745733313510812,1.6235805723755745,11,-0.1750011444091868,-2.3600006103515696,-3.0200014114379954,-1.2100009918212962,1.3799972534179545,1,0.00856012681942242,-3.333354526149769,45.54999923706055,-1.8823615209415565,45.099998474121094,1.793099365973008,45.09000015258789,0.00856012681942242
4524,2009-11-25,45.43999862670898,45.84000015258789,45.34000015258789,45.70000076293945,8328900.0,-0.0026339495821963155,-1.1739173701756422,0.7647118221903613,66.06055561849129,73.01552447182566,-0.013795184368724733,-1.595632296840627,-2.135307307940245,-0.37345456676239763,16.578892979519875,0.5,2.1962243963521786,1.1854986190795813,-1.9036157144629513,4.274612952622114,-0.35905854769168144,2.730055785850844,-0.4416000366210895,61.3792359560016,-13.829304641401215,1.5445571667712656,11,-0.03999900817870383,-2.239997863769524,-2.9324989318847585,-1.0899982452392507,2.6300010681152415,2,0.014524644968280764,1.29630466879069,45.56000137329102,-3.333354526149769,45.54999923706055,-1.8823615209415565,45.099998474121094,0.014524644968280764
4525,2009-11-27,44.9900016784668,45.38999938964844,44.68999862670898,44.75,6171900.0,-0.00990310215321355,-2.888845326523362,-0.9230757944775123,60.186898428704126,71.00891595419546,0.5119910313532898,-0.98174609802372,-1.7210249067576342,0.10031218799673525,16.571671481225458,0.75,2.1627657729633825,0.5995016098022461,-2.35845941977702,3.5574626393815123,-0.879478904987387,2.078482124591879,1.2599983215332031,22.90097230998647,-47.43411411811127,1.478980514789632,11,0.40999794006347656,-1.7900009155273438,-2.5125017166137695,-0.6400012969970703,2.609996795654297,4,0.028228419552921657,-1.1739173701756422,45.43999862670898,1.29630466879069,45.56000137329102,-3.333354526149769,45.54999923706055,0.028228419552921657
4526,2009-11-30,45.0,45.06999969482422,44.31999969482422,44.81999969482422,11359600.0,0.00022223430007084488,3.6875044703526214,0.7499960263848049,52.77161262382938,68.51737316531457,0.426089599706728,-0.7406747477647073,-1.7493046704861683,0.12220699726736228,15.972320299669967,0.75,2.068992799561528,0.4260000228881822,-2.1651460464593413,3.0171460922357056,-0.8695730117855831,1.7215730575619475,1.2187999725341783,40.47620128882248,-25.89177398543795,1.2955730346737624,11,0.15999984741210938,-1.6900005340576172,-2.6974992752075195,-0.8249988555908203,3.979999542236328,0,0.0366667005750867,-2.888845326523362,44.9900016784668,-1.1739173701756422,45.43999862670898,1.29630466879069,45.56000137329102,0.0366667005750867
4527,2009-12-01,45.06000137329102,45.47000122070313,44.88000106811523,45.0,14140300.0,0.0013333638509116508,-2.9333443535978128,0.33334039757559153,58.513204585310476,66.710762488978,0.3302753480320533,-0.5741470146325298,-1.84048473123962,0.08870397254234064,15.296289238809058,0.5900001525879048,1.9259634966044672,0.3235013961792035,-1.9224336148534675,2.5694364072118745,-0.799466109337132,1.446468901695539,1.0828465881347569,44.047710954991544,-19.57832661294917,1.1229675055163373,12,0.09999847412108664,-1.75000190734864,-2.7575006484985423,-0.885000228881843,4.409999847412109,1,0.03994671953400064,3.6875044703526214,45.0,-2.888845326523362,44.9900016784668,-1.1739173701756422,45.43999862670898,0.03994671953400064
4528,2009-12-02,45.06000137329102,45.54999923706055,44.900001525878906,45.22000122070313,12581400.0,0.0,-1.7083263794513976,-2.6666030898337487,55.18135585515256,65.22077904778158,0.20616170759545582,-0.369412117134587,-1.86327967714125,0.10157987433299098,14.956842624453795,0.6499977111816406,1.6473061288146909,0.1815013885498118,-1.7285094391656628,2.0915122162652864,-0.773504025307922,1.1365068024075455,1.0099326574706922,48.68430628998263,-11.89577126734332,0.9550054138577362,12,0.09999847412108664,-1.5900020599365305,-2.7575006484985423,-0.885000228881843,4.229999542236321,2,0.026631089917220185,-2.9333443535978128,45.06000137329102,3.6875044703526214,45.0,-2.888845326523362,44.9900016784668,0.026631089917220185
4529,2009-12-03,44.63000106811523,45.27999877929688,44.599998474121094,45.04999923706055,10750100.0,-0.009542838261666686,-1.8333147897957858,2.6249910592948016,47.31711129491905,62.35016268475351,0.5602591753687918,0.3153980107876677,-1.4499352701143593,0.5366575361980992,14.974135620424528,0.6800003051757884,1.4000936820606142,-0.3999990463256893,-1.540894838411802,0.7408967457604234,-0.9704469423687456,0.17044884971736707,1.3699355892089855,25.203373062023942,-31.438374114783386,0.5704478960430548,12,0.5299987792968821,-1.0050010681152273,-2.327500343322747,-0.4549999237060476,3.8600006103515696,3,0.05175885062310859,-1.7083263794513976,45.06000137329102,-2.9333443535978128,45.06000137329102,3.6875044703526214,45.0,0.05175885062310859
4530,2009-12-04,45.15999984741211,45.68000030517578,44.68000030517578,45.02999877929688,14667900.0,0.011875392485157787,-1.4096443131000693,-0.30952770208898783,41.77898239278776,59.047470443059396,0.0460798566914562,-0.1174483414712384,-2.0046370398886566,-0.007644100297682144,15.970003762802449,1.049999237060554,1.1244870912130054,0.06449966430663778,-0.9324954124285725,1.061494741041848,-0.4339978740609709,0.5629972026742465,0.7727393314121045,61.7646893828047,8.66163189966965,0.49849753836760574,12,0.0,-1.4949989318847656,-2.857499122619629,-0.9849987030029297,3.5400009155273438,4,0.06443755219761949,-1.8333147897957858,44.63000106811523,-1.7083263794513976,45.06000137329102,-2.9333443535978128,45.06000137329102,0.06443755219761949
4531,2009-12-07,44.88999938964844,45.41999816894531,44.79999923706055,45.11000061035156,8485800.0,-0.005978752406464949,-2.099982833927788,-1.6923031779102424,41.666692303038424,55.71583142606143,0.3164359174972802,0.24298086104069228,-1.7642758700202705,0.23579993962538026,16.93719955129468,0.6199989318847656,0.9371033957851438,-0.25500068664550923,-1.0866768467463146,0.5766754734552961,-0.6708387666959084,0.1608373934048899,0.9782302098157771,26.851891097641957,-24.058157886844125,0.415838080050402,12,0.2700004577636719,-1.2249984741210938,-2.589999198913574,-0.7149982452392578,3.4799995422363352,0,0.060369773252827885,-1.4096443131000693,45.15999984741211,-1.8333147897957858,44.63000106811523,-1.7083263794513976,45.06000137329102,0.060369773252827885
4532,2009-12-08,44.59000015258789,45.20000076293945,44.13000106811523,44.709999084472656,13153600.0,-0.006682985991078638,-1.057697456983652,0.5454466638923567,30.225972262632382,50.41137615165172,0.5206952445866051,0.5590410354409485,-1.5389552106631683,0.49637100591399275,16.786306288684614,1.0699996948242259,0.7293609418828595,-0.5469999313354492,-1.3975384264032584,0.30353856373236,-0.9722691788693538,-0.12173068380154461,1.216300250690722,29.67737489632664,-16.061979976630568,0.4252692475339048,12,0.3950004577636719,-0.9249992370605469,-2.157499313354492,-0.41499900817871094,3.9399986267089915,1,0.09845255381533469,-2.099982833927788,44.88999938964844,-1.4096443131000693,45.15999984741211,-1.8333147897957858,44.63000106811523,0.09845255381533469
4533,2009-12-09,44.77000045776367,44.86999893188477,44.18000030517578,44.349998474121094,11420800.0,0.0040367863772106105,1.2258058561856373,-3.500047684140255,38.81986105977477,47.384632311794334,0.24233237375656813,0.43439101263848556,-1.7779303224985767,0.283496829265097,16.62725856666436,0.6899986267089915,0.5457522032133895,-0.3879997253417997,-1.1750958986295146,0.39909644794591514,-0.7815478119856607,0.0055483613020612665,0.935721985405138,41.29030352699726,-3.0125560333032553,0.39354808664385776,12,0.13500022888183594,-0.8999996185302734,-2.3374996185302734,-0.5949993133544922,4.549999237060547,2,0.10498103003982484,-1.057697456983652,44.59000015258789,-2.099982833927788,44.88999938964844,-1.4096443131000693,45.15999984741211,0.10498103003982484
4534,2009-12-10,45.56000137329102,45.790000915527344,44.95000076293945,45.02000045776367,14892100.0,0.017645765187620288,-1.470587575312188,1.2857103931844567,56.50971109749138,46.97605594165958,-0.5910066881452991,-0.3001139080091306,-2.602178364054531,-0.5502866864553297,16.803788515442022,1.0200004577636719,0.33585015150138986,0.3570011138916058,-0.41293699965017794,1.1269392274333896,-0.027967942879286056,0.7419701706624977,-1.4300003051757955,86.1446046157846,38.592834112150896,0.38496905677089177,12,-0.6000003814697337,-1.6800022125244212,-3.207500457763679,-1.385000228881843,2.789997100830071,3,0.08187004894216243,1.2258058561856373,44.77000045776367,-1.057697456983652,44.59000015258789,-2.099982833927788,44.88999938964844,0.08187004894216243
4535,2009-12-11,44.900001525878906,45.88000106811523,44.72999954223633,45.61999893188477,16493100.0,-0.014486387785735078,-1.1698113886559554,-1.3333262690911103,47.65261915550169,46.407278889623164,0.061333992267726956,0.3834856243922786,-1.9112985793588564,0.05414362485333868,16.523166493169526,1.1500015258788991,0.05767607947987585,-0.3054988861083956,-1.07092209558094,0.4599243233641488,-0.6882104908446678,0.0772127186278766,-0.7368004608154379,44.000026157924516,-5.248163800675222,0.38271160473627075,12,0.10499954223632102,-0.31500244140625,-2.5425004959106445,-0.7250003814697266,3.1899986267089844,4,0.07995545725134834,-1.470587575312188,45.56000137329102,1.2258058561856373,44.77000045776367,-1.057697456983652,44.59000015258789,0.07995545725134834
4536,2009-12-14,44.66999816894531,45.22000122070313,44.58000183105469,45.099998474121094,11754500.0,-0.005122569022654178,-1.0983827998949616,0.5972247977408375,39.108910423648226,44.25124620499403,0.2677618313753456,0.5553260357836862,-1.6118314173795412,0.24344132845411082,15.543677377818971,0.6399993896484446,-0.08266503419436333,-0.4805021286010742,-1.2331112568235127,0.2721069996213643,-0.856806692712297,-0.1041975644898514,-0.43812510375977354,30.856977190290586,-15.18234627672554,0.376304564111221,12,0.33500289916991477,0.15500259399414062,-2.4099979400634766,-0.4949970245361328,2.1100006103515696,0,0.09021720974226066,-1.1698113886559554,44.900001525878906,-1.470587575312188,45.56000137329102,1.2258058561856373,44.77000045776367,0.09021720974226066
4537,2009-12-15,44.88000106811523,45.2599983215332,44.45000076293945,44.58000183105469,11314100.0,0.004701206800494351,-1.892841329418737,-0.6976721491811548,41.98113886559679,42.78455542837672,0.03301235047837281,0.3116856275521869,-1.7646170268344363,-0.005660913103035625,14.275845146568338,0.80999755859375,-0.15981593859372367,-0.238999366760261,-0.9809148891686021,0.5029161556480801,-0.609957127964428,0.131958394443906,-0.5822028828125028,41.17649698751224,-1.7980887001158266,0.37095776120417046,12,0.125,0.3099994659423899,-2.685000419616692,-0.7049999237060476,2.029998779296882,1,0.0777628739017342,-1.0983827998949616,44.66999816894531,-1.1698113886559554,44.900001525878906,-1.470587575312188,45.56000137329102,0.0777628739017342
4538,2009-12-16,44.68999862670898,45.040000915527344,44.650001525878906,44.900001525878906,9732900.0,-0.004233565884231627,-1.689677852172426,-0.7000114441209411,41.29931441741417,42.11591133087618,0.18440228720418617,0.42088020668941084,-1.5403472403024452,0.15763178907575082,12.939497686142987,0.3899993896484375,-0.19329364475692756,-0.36400165557861897,-1.0056250144686558,0.2776217033114179,-0.684813335023641,-0.043189976133596986,-0.3289123260937501,16.78306381480274,-22.877682583294362,0.32081167944501926,12,0.31500244140625,0.5000019073486399,-1.9024982452392507,-0.5149974822997976,2.2000007629394602,2,0.08592526897713815,-1.892841329418737,44.88000106811523,-1.0983827998949616,44.66999816894531,-1.1698113886559554,44.900001525878906,0.08592526897713815
4539,2009-12-17,44.310001373291016,44.83000183105469,44.2400016784668,44.66999816894531,9368300.0,-0.008502959612776917,-1.360018615864684,1.7142467893407352,41.98113886559693,42.13837316118831,0.5746663172761899,0.7462001882122564,-1.1156070836077774,0.5103545160194116,11.704334113793601,0.5900001525878906,-0.2729123212472757,-0.6849988937377915,-1.3731389747656166,0.0031411872900335425,-1.029068934251704,-0.340928853223879,1.5699996948242116,4.268275663152821,-35.96286802321706,0.34407004051391354,12,0.6949996948242116,0.8799991607666016,-1.5025005340576172,-0.13500022888183594,2.8899993896484375,3,0.1130669863746181,-1.689677852172426,44.68999862670898,-1.892841329418737,44.88000106811523,-1.0983827998949616,44.66999816894531,0.1130669863746181
4540,2009-12-18,44.56999969482422,44.599998474121094,44.04999923706055,44.33000183105469,18465600.0,0.005867711881632376,2.666717530072989,-0.6666666666666666,45.21158375161851,42.53224998880832,0.24828501733033193,0.4693089994766311,-1.3033851292669283,0.22607304529319805,11.279543657705606,0.5499992370605469,-0.33217770079071585,-0.39900054931640483,-1.1109112691948866,0.31291017056207693,-0.7549559092556493,-0.0430451893771604,1.2772013854980386,42.975276959841615,2.6604935960464005,0.35595535993924177,12,0.3950004577636719,0.5799999237060547,-1.7624988555908203,-0.9949989318847656,-4.090000152587891,4,0.08481038378234129,-1.360018615864684,44.310001373291016,-1.689677852172426,44.68999862670898,-1.892841329418737,44.88000106811523,0.08481038378234129
4541,2009-12-21,45.40999984741211,45.7400016784668,44.810001373291016,44.88000106811523,11653500.0,0.01884676146150932,-1.7761279008859232,2.2083479034873297,53.32066594281571,45.098327064384236,-0.5701537657316607,-0.3649890102349218,-2.067974585452461,-0.637883361370001,11.10370489233848,1.1700019836425781,-0.30080555986759805,0.425499534606935,-0.31147796535318406,1.162477034567054,0.05701078462687548,0.7939882845869946,0.3653131591796779,80.47329264328795,38.952287228846885,0.36848874998005837,12,-0.44499969482421875,-0.26000022888183594,-2.5074996948242188,-1.9599990844726562,-6.220001220703132,0,0.059017844399497754,2.666717530072989,44.56999969482422,-1.360018615864684,44.310001373291016,-1.689677852172426,44.68999862670898,0.059017844399497754
4542,2009-12-22,45.84000015258789,45.9000015258789,45.38999938964844,45.6500015258789,9687400.0,0.009469286646568653,2.290321786747167,0.35848880059884547,56.84208906039388,47.10079684223081,-0.8987030223949617,-0.8138771097721076,-2.4108546854543818,-1.084632860415084,10.409779310694523,0.5100021362304616,-0.2718503717970009,0.8409997940063505,0.04790045936915277,1.6340991286435482,0.4444501266877481,1.237549461324953,-1.7900009155273438,96.75668653743487,53.82263105327285,0.3965496673185991,12,-0.8649997711181641,-0.6900005340576172,-2.429999351501465,-2.3899993896484375,-6.069999694824219,1,0.02050607817582928,-1.7761279008859232,45.40999984741211,2.666717530072989,44.56999969482422,-1.360018615864684,44.310001373291016,0.02050607817582928
4543,2009-12-23,45.95000076293945,46.0,45.72000122070313,45.97999954223633,8751300.0,0.0023996642666972434,6.999999999999797,-0.15788945328969234,62.26764402241741,47.740567167222586,-0.920520607832934,-0.9414294341201241,-2.422601163749576,-1.2230481247158238,9.630928095542945,0.2799987792968679,-0.21622327945038933,0.9315004348754883,0.06458141495229341,1.7984194547986831,0.4980409249138944,1.3649599448370822,-1.8630014801025396,97.43593756418959,50.10030172422752,0.43345950996159743,12,-0.9250011444091797,-0.9250011444091797,-2.410000801086426,-2.5,-6.69000244140625,2,0.020892253939785332,2.290321786747167,45.84000015258789,-1.7761279008859232,45.40999984741211,2.666717530072989,44.56999969482422,0.020892253939785332
4544,2009-12-24,46.099998474121094,46.11000061035156,45.790000915527344,45.93999862670898,3760100.0,0.0032643679802204506,2.555470786445419,-5.333545269583146,59.39997909547493,49.045829382775175,-1.1017222302812044,-1.0956193596574266,-2.5008795705687987,-1.3903384159321988,8.903614411528032,0.31999969482421875,-0.0783674179310907,1.0484981536865234,0.07084756246157298,2.026148744911474,0.5596728580740447,1.5373234492990022,-1.9364791625976565,99.51445972997146,51.77315250064608,0.4888252956124768,12,-1.019998550415039,-1.019998550415039,-2.207498550415039,-2.6499977111816406,-6.4699974060058665,3,0.01713667986281653,6.999999999999797,45.95000076293945,2.290321786747167,45.84000015258789,-1.7761279008859232,45.40999984741211,0.01713667986281653
4545,2009-12-28,46.2599983215332,46.290000915527344,45.75,46.04999923706055,7410700.0,0.003470712640086804,2.999943486860695,1.3124955296473202,64.00815985833363,51.81241265329577,-1.1717398554520457,-1.2180457013246127,-2.592914586714656,-1.558892435398505,9.037384504438025,0.5400009155273438,0.017679778605504737,1.144998168945314,0.02898138120068694,2.261014956689941,0.5869897750730004,1.7030065628176274,-1.97969013208008,97.9727970760852,45.62326177099983,0.5580083938723122,12,-1.0899982452392578,-1.0899982452392578,-2.24749755859375,-2.80999755859375,-8.09000015258789,0,0.02031998433879534,2.555470786445419,46.099998474121094,6.999999999999797,45.95000076293945,2.290321786747167,45.84000015258789,0.02031998433879534
4546,2009-12-29,46.6500015258789,46.88000106811523,46.11999893188477,46.2599983215332,8834400.0,0.008430679171991251,-1.2686563765038175,1.857166212534026,70.68271492685822,55.0014766601026,-1.3983997156342198,-1.5579750464054882,-2.893223165446024,-1.9519156583121244,9.81769141299194,0.7600021362304545,-0.005386024381806465,1.4525012969970632,0.14479354643770392,2.7602090475564225,0.7986474217173836,2.106355172276743,-2.2089179183398358,84.56380650033915,28.134126061062197,0.65385387527968,12,-1.1850013732910085,-1.1850013732910085,-2.450000762939446,-3.200000762939446,-8.610000610351555,1,-0.1322615601677909,2.999943486860695,46.2599983215332,2.555470786445419,46.099998474121094,6.999999999999797,45.95000076293945,-0.1322615601677909
4547,2009-12-30,46.86000061035156,46.9900016784668,46.2400016784668,46.31000137329102,7559300.0,0.004501587944346852,-1.1739173701756422,1.4102428670637905,70.85826018031847,58.285803967091965,-1.4505390633949773,-1.7140907746383505,-3.012461973614606,-2.169652175628471,10.275486425255789,0.75,0.07197784646769634,1.572500419616702,0.07120451382318294,3.073796325410221,0.821852466719939,2.323148372513465,-2.1750252567548856,89.7636991136088,30.12110327412269,0.7506479528967599,12,-1.3400001525878906,-1.3400001525878906,-2.625,-3.4099998474121094,-9.35000228881836,2,-0.16367908416006827,-1.2686563765038175,46.6500015258789,2.999943486860695,46.2599983215332,2.555470786445419,46.099998474121094,-0.16367908416006827
4548,2009-12-31,46.2599983215332,46.91999816894531,46.2599983215332,46.88000106811523,7696900.0,-0.012804145988120519,-1.129022334338276,-1.1272792847779514,57.26136809714952,59.983607215042255,-0.6754419089734682,-1.0746775063071539,-2.3026217663995254,-1.5772824187421293,10.678896476783251,0.6599998474121094,0.20486118082050808,0.9124982833862276,-0.645366105229229,2.4703626720016842,0.13356608907849932,1.691430477693956,-1.2984198089521115,41.12884122574671,-14.535125758231246,0.7789321943077294,12,-0.7399978637695312,-0.7399978637695312,-2.009998321533203,-2.829998016357422,-8.349998474121094,3,-0.1402939494000922,-1.1739173701756422,46.86000061035156,-1.2686563765038175,46.6500015258789,2.999943486860695,46.2599983215332,-0.1402939494000922
4549,2010-01-04,46.93999862670898,47.31000137329102,46.56999969482422,46.790000915527344,14570200.0,0.014699531557467616,-1.5084796172372787,-0.2419307204823638,71.07431633089767,62.857244168295495,-1.05398177977046,-1.6577384123902021,-2.8658416132013897,-2.2556097412182012,11.607220403684869,1.0500030517578196,0.33859988333384194,1.4769987106323157,-0.19521472637370607,3.1492121476383375,0.6408919921293048,2.3131054291353266,-1.7350093342216013,76.28189609849655,18.351761328873067,0.8361067185030113,1,-0.8799972534179616,-1.259998321533196,-2.6474981307983327,-3.62499809265136,-9.509998321533196,0,-0.16361313442403547,-1.129022334338276,46.2599983215332,-1.1739173701756422,46.86000061035156,-1.2686563765038175,46.6500015258789,-0.16361313442403547
4550,2010-01-05,48.06999969482422,48.31999969482422,47.5,47.52000045776367,24241000.0,0.024073308503939073,-1.7796592635696504,3.6667175300731625,79.6167096871952,65.77902680655987,-1.8274754524504715,-2.696818848181806,-3.852885301716171,-3.392838033940002,12.455013417251232,1.3800010681152415,0.5348109396549958,2.4614997863769545,0.43205089572120414,4.490948677032705,1.4467753410490758,3.4762242317048333,-2.5703087110243317,88.6363675771652,26.15468319993367,1.014724445327876,1,-1.2150001525878906,-1.885000228881836,-3.7699995040893555,-4.819999694824219,-10.060001373291016,1,-0.17557725567486826,-1.5084796172372787,46.93999862670898,-1.129022334338276,46.2599983215332,-1.1739173701756422,46.86000061035156,-0.17557725567486826
4551,2010-01-06,47.599998474121094,48.43000030517578,47.38000106811523,48.2599983215332,22743800.0,-0.009777433403098779,1.0999904632932298,-1.2000013871645663,72.66663063899327,67.53730920418204,-1.133336212277129,-2.1221871377201893,-3.2301902407262375,-2.936223591748046,13.275744234465419,1.049999237060554,0.7663317214720777,1.8559986114501967,-0.327492899079985,4.0394901219803785,0.7642528561851023,2.947744366715291,-1.6490580965573116,62.100349245333966,-2.949219351578357,1.091745755265092,1,-0.5249977111816406,-1.3599987030029297,-3.2999982833862305,-4.349998474121094,-8.759998321533203,2,-0.1981092564593806,-1.7796592635696504,48.06999969482422,-1.5084796172372787,46.93999862670898,-1.129022334338276,46.2599983215332,-0.1981092564593806
4552,2010-01-07,48.97999954223633,49.02000045776367,47.54999923706055,47.75,25266300.0,0.02899162000741451,1.2442743201255646,-1.8636361009161055,79.83309776657252,69.48902628686594,-2.2586040264540728,-3.327015158982732,-4.437668746183725,-4.314537475597888,15.129625362234098,1.470001220703125,1.0227090631325169,3.0164997100830107,0.4691526503955501,5.563846769770471,1.7428261802392768,4.2901732399267445,-2.582828377702384,98.55069258815952,26.264046163407116,1.2736735298437307,1,-1.5949993133544922,-2.4449996948242188,-4.744999885559082,-5.729999542236328,-9.959999084472656,3,-0.22335644607908234,1.0999904632932298,47.599998474121094,-1.7796592635696504,48.06999969482422,-1.5084796172372787,46.93999862670898,-0.22335644607908234
4553,2010-01-08,49.47000122070313,49.79999923706055,48.88999938964844,49.11000061035156,25938200.0,0.01000411766121534,-1.2749909401285549,0.29268353197679503,85.3424314648476,72.37152099457401,-2.4549483700625245,-3.633122767644487,-4.756213083079878,-4.781144264950221,17.25179392238169,0.9099998474121094,1.205153330378181,3.2715013504028363,0.34830008342394336,6.194702617381729,1.8099007169133898,4.733101983892283,-2.5482641975232454,89.78334169889892,8.52547523799926,1.4616006334894456,1,-1.6950016021728587,-2.5450019836425852,-5.235001564025886,-6.220001220703132,-10.04000091552735,4,-0.2417627370941864,1.2442743201255646,48.97999954223633,1.0999904632932298,47.599998474121094,-1.7796592635696504,48.06999969482422,-0.2417627370941864
4554,2010-01-11,49.290000915527344,49.68999862670898,48.63999938964844,49.58000183105469,14672400.0,-0.003638574908715775,3.1176884181552493,-0.8055567329292428,82.6869489961863,74.44694200989098,-1.9834394687639332,-3.3300877066506374,-4.423621901372009,-4.581751696044904,18.353972371076857,1.0499992370605398,1.3449093989157745,2.905001068115233,-0.3082381690416085,6.118240305272074,1.2983814495368122,4.511620686693654,-1.792611449571325,78.92567324728721,-6.878304552667615,1.6066196185784214,1,-1.3300018310546875,-2.365001678466797,-4.975001335144043,-6.040000915527344,-9.479999542236328,0,-0.23087849171717711,-1.2749909401285549,49.47000122070313,1.2442743201255646,48.97999954223633,1.0999904632932298,47.599998474121094,-0.23087849171717711
4555,2010-01-12,48.4900016784668,49.209999084472656,48.06999969482422,48.86000061035156,18009100.0,-0.01623045693246339,1.130848185159701,1.2758543579490147,71.4484570151036,74.53202446414046,-0.9318414467750245,-2.3687938543890397,-3.4978140053151563,-3.7759165475985768,19.476563624213373,1.220001220703125,1.4406531215017893,1.925501823425293,-1.3391320487272793,5.190135695577865,0.29318488734900683,3.557818759501579,-0.5320902582898697,45.867828521346716,-38.93286950340197,1.6323169360762857,1,-0.470001220703125,-1.56500244140625,-4.097501754760742,-5.240001678466797,-8.900001525878906,1,-0.22808828604768816,3.1176884181552493,49.290000915527344,-1.2749909401285549,49.47000122070313,1.2442743201255646,48.97999954223633,-0.22808828604768816
4556,2010-01-13,48.70000076293945,48.95000076293945,48.22999954223633,48.849998474121094,12426700.0,0.004330770822924324,3.1142657845691053,0.4054003897188457,70.54596157682766,74.49732461930815,-0.916888014212212,-2.3836035860653055,-3.5466667195084582,-4.000674315623769,20.850218407808995,0.720001220703125,1.5699073818850309,1.9340007781982393,-1.3357616293897507,5.203763185786229,0.2991195744042443,3.5688819819922344,1.0999984741210938,51.111178927951386,-30.847961383119085,1.6348812037939955,1,-0.6700019836425781,-1.7750015258789062,-4.287500381469727,-5.450000762939453,-9.69000244140625,2,-0.2195072335510374,1.130848185159701,48.4900016784668,3.1176884181552493,49.290000915527344,-1.2749909401285549,49.47000122070313,-0.2195072335510374
4557,2010-01-14,48.36999893188477,48.72000122070313,48.22000122070313,48.2599983215332,13751800.0,-0.006776218190653771,-4.263301610248155,-0.7333485923552774,66.85233631354018,75.56298775446267,-0.39131902089434334,-1.8748588922634966,-3.071504866584867,-3.6906933876671673,22.45932283236228,0.5,1.6687061814333433,1.4294990539550838,-1.7885654481731947,4.647563556083362,-0.17953319710905902,3.0385313050192266,1.3986003112792886,17.341000950367437,-60.07199092611648,1.6090322510641404,1,-0.18499946594238992,-1.4449996948242259,-3.957498550415046,-5.119998931884773,-9.829998016357429,3,-0.19702292722224668,3.1142657845691053,48.70000076293945,1.130848185159701,48.4900016784668,3.1176884181552493,49.290000915527344,-0.19702292722224668
4558,2010-01-15,48.52999877929688,49.040000915527344,48.11000061035156,48.61000061035156,21540300.0,0.003307832353633522,-1.021743817690279,-0.7272853377721176,66.89844855047016,75.09900244552628,-0.21842665417434404,-1.826047553046287,-3.094710137458449,-3.8719030438245454,24.24544970376011,0.9300003051757812,1.7127124776812224,1.3974988937377972,-1.7115771826429054,4.5065749701185,-0.15703914445255407,2.9520369319281485,1.1766565429687432,28.395023936064312,-44.31288615353561,1.5545380381903515,1,0.06000137329100852,-1.6049995422363352,-4.204998016357429,-5.279998779296882,-10.65999984741211,4,-0.19596123141858024,-4.263301610248155,48.36999893188477,3.1142657845691053,48.70000076293945,1.130848185159701,48.4900016784668,-0.19596123141858024
4559,2010-01-19,49.31999969482422,49.70000076293945,48.54999923706055,48.61999893188477,16564800.0,0.016278609837186986,-1.7380983737585207,-8.749809269502881,69.56519830299874,73.98216784728223,-0.7099832738733838,-2.341518139069777,-3.7159285893274046,-4.672029104253653,26.767831405996468,1.170001983642571,1.7705664645513508,1.936999893188478,-1.0180612473714206,4.8920610337483765,0.45946932290853226,3.4145304634684237,-1.2099990844726562,76.68706631250073,6.878602888162831,1.4775305702799488,1,-0.7299995422363281,-2.395000457763672,-4.932498931884766,-6.069999694824219,-12.139999389648438,1,-0.20052715837073132,-1.021743817690279,48.52999877929688,-4.263301610248155,48.36999893188477,3.1142657845691053,48.70000076293945,-0.20052715837073132
4560,2010-01-20,48.349998474121094,48.93999862670898,47.790000915527344,48.90999984741211,18151500.0,-0.019667502569042372,2.709676426976171,-0.8000010899123247,60.11901842496775,72.5879887123905,0.3396281620110031,-1.1318389274036704,-2.657471797599257,-3.726518544719454,28.768436269346747,1.529998779296875,1.953378533452792,0.777998733520505,-1.8890134891032346,3.4450109561442446,-0.5555073777913648,2.1115048448323748,1.3500022888183594,29.319246247715675,-37.027298909956905,1.3335061113118702,1,0.3250007629394531,-1.4249992370605469,-3.9299983978271484,-5.149997711181641,-11.669998168945312,2,-0.17662869431942252,-1.7380983737585207,49.31999969482422,-1.021743817690279,48.52999877929688,-4.263301610248155,48.36999893188477,-0.17662869431942252
4561,2010-01-21,48.09000015258789,49.0,47.91999816894531,48.31999969482422,18703200.0,-0.005377421504415669,-2.789456777069126,0.41071246108677734,57.2780965717869,70.08187746852543,0.755937707156221,-0.6964758218189431,-2.3118273404344905,-3.488300613789221,30.11535112850786,1.0800018310546875,2.012884350653451,0.38400039672851705,-2.08779814880576,2.855798942262794,-0.851898876038625,1.6198996694956591,1.6100006103515625,15.706767593045667,-45.70814991505116,1.23589927276714,1,0.7049999237060547,-1.1650009155273438,-3.2950000762939453,-4.8899993896484375,-12.529998779296875,3,-0.17675192291598663,2.709676426976171,48.349998474121094,-1.7380983737585207,49.31999969482422,-1.021743817690279,48.52999877929688,-0.17675192291598663
4562,2010-01-22,46.77999877929688,48.56999969482422,46.66999816894531,48.11000061035156,22205300.0,-0.027240619029619828,-1.4516100451856153,5.782628165790359,52.83842812945476,66.47032154237067,1.9233069101969207,0.7247151885035876,-0.9570385078822099,-2.2074393490362425,30.795203680477368,1.9000015258789062,1.875040484727542,-0.9730009078979407,-3.3284128912773596,1.3824110754814782,-2.1507068995876537,0.20470508379177232,2.8818019866943274,3.6303800719380614,-57.857569048221414,1.1777059916897106,1,1.4050006866455007,0.14500045776366477,-1.8649978637695384,-3.579998016357429,-8.8499984741211,4,-0.16609663660791707,-2.789456777069126,48.09000015258789,2.709676426976171,48.349998474121094,-1.7380983737585207,49.31999969482422,-0.16609663660791707
4563,2010-01-25,46.90999984741211,47.68999862670898,46.70000076293945,46.97000122070313,15304700.0,0.002778988275065064,-3.124995032941502,0.0451137523949438,49.825791227711115,62.81908179031787,1.5555653522478607,0.7065475016268437,-1.0269228549475784,-2.353346644251843,31.409283278193534,0.9899978637695241,1.8148229082723901,-0.8909997940063477,-3.127849098450959,1.3458495104382635,-2.009424446228657,0.22742485821596148,2.6321288146972677,7.920840693090872,-49.56027454618276,1.1184246522223065,1,1.2749996185302734,0.0149993896484375,-1.8124990463256836,-3.7099990844726562,-8.220001220703132,0,-0.17842675248583517,-1.4516100451856153,46.77999877929688,-2.789456777069126,48.09000015258789,2.709676426976171,48.349998474121094,-0.17842675248583517
4564,2010-01-26,46.88999938964844,47.47000122070313,46.56000137329102,46.9000015258789,18325500.0,-0.0004263580863084204,-1.7164248787265146,0.1666984550828296,42.13333930120919,59.56184648877405,1.340267180260092,0.8313934129196667,-0.9557924064544352,-2.3324453541736716,31.881972691755813,0.9099998474121094,1.5450891821335517,-0.9505002975463839,-3.0865030457470795,1.1855024506543117,-2.0185016716467317,0.11750107655396391,2.53724405273438,13.52451647903219,-38.362662866990405,1.0680013741003478,1,1.2400016784667969,0.034999847412109375,-1.7924985885620117,-3.6899986267089844,-7.6399993896484375,1,-0.1923651220979744,-3.124995032941502,46.90999984741211,-1.4516100451856153,46.77999877929688,-2.789456777069126,48.09000015258789,-0.1923651220979744
4565,2010-01-27,47.20000076293945,47.31000137329102,46.27000045776367,46.52000045776367,27302900.0,0.006611247117214836,1.3111092273131655,-67.9855072464251,47.27522283992995,56.97620885134097,0.9253456780922207,0.6276029838727766,-1.2161325170630874,-2.6408518023978473,32.068347084852775,1.0400009155273509,1.1708672447572468,-0.6874990463256836,-2.715720244796266,1.3407221521448989,-1.7016096455609713,0.3266115529096041,2.055208155297855,34.065950956678726,-15.84652146798284,1.01411059923529,1,0.7849998474121094,-0.27500152587890625,-2.1024999618530273,-4.0,-8.44000244140625,2,-0.21228814186018374,-1.7164248787265146,46.88999938964844,-3.124995032941502,46.90999984741211,-1.4516100451856153,46.77999877929688,-0.21228814186018374
4566,2010-01-28,40.47999954223633,42.11000061035156,40.0099983215332,42.11000061035156,130892200.0,-0.14237290491697496,1.5766882364642694,-2.397059318515859,16.482670815899425,51.379579351603105,7.103754174801338,7.232475362075604,5.44680792131426,4.048070879040537,32.92491309061571,7.19000244140625,0.6390352362123224,-7.0990001678466825,-10.964534728085056,-3.2334656076083093,-9.03176744796587,-5.166232887727496,8.536392699163088,5.490667585283649,-36.68852778167711,1.9327672801191853,1,4.375,4.424999237060547,4.577500343322754,2.720001220703125,-1.6899986267089844,3,-0.09387350000080097,1.3111092273131655,47.20000076293945,-1.7164248787265146,46.88999938964844,-3.124995032941502,46.90999984741211,-0.09387350000080097
4567,2010-01-29,39.18999862670898,40.88000106811523,38.4900016784668,40.83000183105469,112830300.0,-0.031867611909960125,1.7471230852540311,1.0061362758749854,11.869446866360775,45.26524583114651,7.77193180476786,8.346316533083773,6.671963589802019,5.287999431154454,33.894911076832955,2.3899993896484304,0.19164283268617055,-8.005500984191904,-13.393462824655181,-2.617539143728628,-10.699481904423543,-5.311520063960266,8.925754222703816,7.608665004784887,-27.36959932354646,2.6939809202316383,1,4.905002593994148,4.955001831054695,5.867501258850105,4.010002136230476,-0.509998321533196,4,-0.09262560297575584,1.5766882364642694,40.47999954223633,1.3111092273131655,47.20000076293945,-1.7164248787265146,46.88999938964844,-0.09262560297575584
4568,2010-02-01,39.77000045776367,39.97000122070313,38.68000030517578,39.25,54762600.0,0.014799741040547154,1.8043437698249525,-0.31707283033701716,15.706071713515271,39.28089843231502,6.502449710276636,7.647249048045751,6.017044904789117,4.655999442081274,34.91732895953693,1.2900009155273509,-0.2900136652326921,-7.100999259948729,-13.426386739989475,-0.7756117799079831,-10.263692999969102,-3.938305519928356,7.190662251135599,14.25388468314009,-14.538863925320438,3.1626937400203734,2,3.9750003814697266,4.375,5.292499542236328,3.4300003051757812,-0.8899993896484446,0,-0.046266032974829785,1.7471230852540311,39.18999862670898,1.5766882364642694,40.47999954223633,1.3111092273131655,47.20000076293945,-0.046266032974829785
4569,2010-02-02,39.2599983215332,39.88999938964844,38.97999954223633,39.81999969482422,45670300.0,-0.012823790051803008,1.5999967302630504,-1.0769247698345743,16.04122339678989,34.383365651406365,6.074131193597694,7.960524211567609,6.46077825499097,5.107316445254469,35.624245561656366,0.9099998474121094,-0.7810838837507319,-7.227001380920413,-14.40919373553782,-0.04480902630300676,-10.818097558229113,-3.6359052036117134,6.6841850637141675,8.730120971753067,-17.16320094118387,3.591096177308702,2,4.485002517700195,4.885002136230469,5.76500129699707,3.94000244140625,-0.15999984741210938,1,-0.014518586836301361,1.8043437698249525,39.77000045776367,1.7471230852540311,39.18999862670898,1.5766882364642694,40.47999954223633,-0.014518586836301361
4570,2010-02-03,39.63000106811523,39.72000122070313,38.599998474121094,38.959999084472656,36836200.0,0.009424420845659753,1.6352934840658007,-1.1964291796377282,17.018219528786858,29.910045979961918,4.846810917233455,7.300076479346622,6.040335085441399,4.673318451651369,35.60063181474891,1.1200027465820384,-1.3286165204563716,-6.43499870300294,-14.19419461621964,1.324197210213761,-10.31459665961129,-2.5554007463945894,5.419680512318472,31.491705138567145,8.42523806460584,3.8795979566083507,2,3.8999996185302805,4.514999389648445,5.449998855590827,3.569999694824226,-0.6800003051757741,2,-0.009588722126504301,1.5999967302630504,39.2599983215332,1.8043437698249525,39.77000045776367,1.7471230852540311,39.18999862670898,-0.009588722126504301
4571,2010-02-04,38.16999816894531,39.27999877929688,38.150001525878906,39.27000045776367,39883900.0,-0.03684084935199705,1.017854162622049,-1.6417896001412178,15.725841494887902,25.786425242787825,5.3100938134341575,8.450653800307087,7.431569903041492,6.0608252663465265,35.834319256049596,1.479999542236321,-2.0752075944952324,-7.423501586914064,-15.90261412470872,1.0556109508805918,-11.663057855811388,-3.1839453180167396,6.092521823252355,0.7324778908213916,-22.105710770099904,4.239556268897328,2,4.750001907348633,5.805002212524414,7.000001907348633,5.0500030517578125,0.7000007629394602,3,0.01545717005215641,1.6352934840658007,39.63000106811523,1.5999967302630504,39.2599983215332,1.8043437698249525,39.77000045776367,0.01545717005215641
4572,2010-02-05,38.040000915527344,38.599998474121094,37.43000030517578,38.40999984741211,39365100.0,-0.0034057442927448722,2.1200109863840044,0.33636196546665786,14.680174535724717,21.881356721455994,4.548240218267786,8.136176486835687,7.475363557485295,6.12290204660416,35.73471090205188,1.1699981689453125,-2.741278311920965,-7.0064989089965835,-15.963774049361348,1.950776231368181,-11.48513647917897,-2.5278613388141977,5.366766491385697,24.01576340475118,1.802796467665079,4.478637570182383,2,4.409999847412109,5.57499885559082,7.424999237060547,5.475000381469727,0.9699974060058594,4,0.01971608785355894,1.017854162622049,38.16999816894531,1.6352934840658007,39.63000106811523,1.5999967302630504,39.2599983215332,0.01971608785355894
4573,2010-02-08,37.5099983215332,38.18999862670898,37.47000122070313,38.11000061035156,27373800.0,-0.013932770274403428,-1.1176503587516924,1.6216324889425011,9.527111383028881,18.25844250832485,4.0282414701845966,8.141650934985883,7.910904096507991,6.588876910228905,35.1480786463777,0.7199974060058452,-3.444459149283759,-6.938501358032227,-16.24254803903824,2.3655453229737873,-11.590524698535233,-2.2864780175292196,4.9404863491018745,3.251953094713076,-11.571790584428726,4.652023340503005,2,4.860002517700195,6.105001449584961,8.010002136230469,6.060003280639648,1.3900032043457031,0,0.031191736496850808,2.1200109863840044,38.040000915527344,1.017854162622049,38.16999816894531,1.6352934840658007,39.63000106811523,0.031191736496850808
4574,2010-02-09,37.90999984741211,38.290000915527344,37.63999938964844,37.91999816894531,28585600.0,0.010663864136972734,-1.3636451910472398,0.016663805654631342,12.767521671238185,14.424253489581321,2.481416006132619,7.215307363171334,7.4230096044689375,6.127162321742517,34.91502220468477,0.7800025939941406,-4.066709393084842,-5.969499778747561,-15.417660019298374,3.4786604618032513,-10.693579899022964,-1.2454196584721586,3.737207324749484,20.96067032033443,7.641256672294512,4.724080120275406,2,1.8600006103515625,5.704999923706055,7.6100006103515625,5.660001754760742,2.520000457763672,1,0.025586948683919086,-1.1176503587516924,37.5099983215332,2.1200109863840044,38.040000915527344,1.017854162622049,38.16999816894531,0.025586948683919086
4575,2010-02-10,37.43000030517578,38.15999984741211,37.31999969482422,37.709999084472656,23742400.0,-0.012661554844851652,-2.3600006103515625,28.00457840518886,12.570269774319641,13.989542262739121,1.5978263105121684,7.193025216715888,7.822233347477109,6.553048414940207,35.61835270217995,0.8400001525878906,-4.746584479012014,-5.896499252319337,-15.501814200672612,3.7088156960339376,-10.699156726495971,-1.0938417781427034,3.542453768268082,5.61227865987285,-7.099251630295665,4.8026574741766375,2,1.6700000762939453,6.129999160766602,8.440000534057617,6.30000114440918,2.6199989318847656,2,0.04461656840313699,-1.3636451910472398,37.90999984741211,-1.1176503587516924,37.5099983215332,2.1200109863840044,38.040000915527344,0.04461656840313699
4576,2010-02-11,38.0099983215332,38.11999893188477,37.0,37.27000045776367,34201400.0,0.015495538648906182,1.3333333333333135,-2.642861035422343,17.542591998066356,14.61989172181752,0.7047215838839946,6.082973220258211,7.166211412416928,5.9307018645042575,36.39631189655487,1.1199989318847727,-5.41562521138691,-4.782001113891603,-14.317770009539636,4.75376778175643,-9.54988556171562,-0.014116666067586436,2.305013963759123,63.124955296473786,47.22964578860166,4.767884447824017,2,0.4750022888183594,5.39000129699707,8.510001182556152,6.225002288818359,2.270000457763679,3,0.024730399445288098,-2.3600006103515625,37.43000030517578,-1.3636451910472398,37.90999984741211,-1.1176503587516924,37.5099983215332,0.024730399445288098
4577,2010-02-12,38.84000015258789,39.0,37.97999954223633,38.18000030517578,37313700.0,0.02183640799017028,1.0816345596163504,0.8918942604105451,21.604533606079883,15.275276376546921,-0.2013195004170285,4.745715967436638,6.2663285883996025,5.056201460305829,36.87044344763112,1.0200004577636719,-6.218359852103717,-3.475499343872073,-12.787459917136047,5.836461229391901,-8.13147963050406,1.1804809427599139,0.8120096756459674,92.00000762939453,71.9938439174442,4.655980286631987,2,-0.3950004577636719,4.559999465942383,7.817500114440918,5.450000762939453,1.6800003051757812,4,0.0007723681559996809,1.3333333333333135,38.0099983215332,-2.3600006103515625,37.43000030517578,-1.3636451910472398,37.90999984741211,0.0007723681559996809
4578,2010-02-16,39.02000045776367,39.29999923706055,38.70000076293945,39.09000015258789,34301800.0,0.004634405367369476,1.4489840404826781,-0.10606016819350923,22.616593040692976,16.005873003647263,-0.5575250881532554,4.022980424349306,6.01709811484001,4.83676829882755,36.99570625618226,0.5999984741210938,-6.0581579326069175,-2.8199991226196275,-11.759600024278889,6.119601779039634,-7.289799573449258,1.6498013282100032,-2.020000457763672,87.82613599234406,64.23238299462027,4.469800450829631,2,-0.6599998474121094,4.379999160766602,7.939999580383301,5.674999237060547,1.1699981689453054,1,-0.00025633357542620416,1.0816345596163504,38.84000015258789,1.3333333333333135,38.0099983215332,-2.3600006103515625,37.43000030517578,-0.00025633357542620416
4579,2010-02-17,39.43000030517578,39.70000076293945,39.02000045776367,39.099998474121094,24733000.0,0.010507428052336953,-1.7755235500194628,-4.71433242506812,23.151369533117844,16.687334115239597,-1.0514448190627874,2.987212575472384,5.555067272902335,4.395067577364358,36.49043704267256,0.6800003051757812,-5.676926122086918,-1.915499305725099,-10.181731130159058,6.35073251870886,-6.0486152179420785,2.2176166064918803,-2.3840003204345734,89.9999858714956,64.93300205920778,4.1331159122169785,2,-1.0799999237060547,3.9200000762939453,7.919999122619629,5.654998779296875,2.759998321533196,2,-0.013441510910343735,1.4489840404826781,39.02000045776367,1.0816345596163504,38.84000015258789,1.3333333333333135,38.0099983215332,-0.013441510910343735
4580,2010-02-18,39.810001373291016,39.93999862670898,39.38999938964844,39.47000122070313,19503800.0,0.00963735899503293,-1.1999801637255292,1.0302977759282164,45.879476397242165,20.03773799327896,-1.568133717142203,2.0391608894765128,5.109292030649911,3.9783876105132094,37.06746671178727,0.5499992370605398,-5.366707062696349,-1.1084983825683565,-8.70653786268003,6.4895410975433165,-4.9075181226241895,2.6905213574874765,-2.65784135742188,95.57832264828369,65.22460807468819,3.799019740055836,2,-1.3400020599365234,3.539999008178711,7.632497787475586,5.43499755859375,2.020000457763672,3,0.015573949020276423,-1.7755235500194628,39.43000030517578,1.4489840404826781,39.02000045776367,1.0816345596163504,38.84000015258789,0.015573949020276423
4581,2010-02-19,39.59000015258789,39.849998474121094,39.47000122070313,39.810001373291016,26638700.0,-0.005526280158601682,1.5333536786958148,-0.6470621234390738,52.83286685325876,24.27692602856052,-1.2577928025225802,1.675622828350555,5.268310776277971,4.159419564123041,37.62622618291825,0.37999725341796164,-5.032529609129725,-0.9034996032714844,-7.723600883225757,5.916601676682788,-4.313550243248621,2.506551036705652,-2.270569820068367,82.14292665267973,46.89160720863052,3.4100506399771353,2,-1.1200008392333984,3.760000228881836,7.882499694824219,5.809999465942383,2.1699981689453125,4,0.011619072561245947,-1.1999801637255292,39.810001373291016,-1.7755235500194628,39.43000030517578,1.4489840404826781,39.02000045776367,0.011619072561245947
4582,2010-02-22,39.0099983215332,39.88999938964844,38.68999862670898,39.810001373291016,27657900.0,-0.014650210376843664,1.5000039736467894,3.6363573311138855,44.61755838205257,28.1758645840076,-0.5875099282252165,1.732495096388888,5.789004485509068,4.676405535848907,40.01852274375593,1.2000007629394602,-4.742210441683341,-1.0950014114379911,-7.261165845035045,5.0711630221590625,-4.178083628236514,1.988080805360532,-1.533333891362311,25.59997558593807,-11.79897304361085,3.0830822167985263,2,-0.5399990081787109,4.340002059936523,8.467500686645508,6.430002212524414,3.120002746582024,0,0.03255576806991689,1.5333536786958148,39.59000015258789,-1.1999801637255292,39.810001373291016,-1.7755235500194628,39.43000030517578,0.03255576806991689
4583,2010-02-23,38.540000915527344,39.150001525878906,38.400001525878906,39.0,17926000.0,-0.01204812679385392,-1.0270328786613467,0.5749966621526255,44.87181925528718,31.74300876001304,0.049124266230947455,1.6266827587700732,6.187206718139635,5.087518900479161,42.591656048033,0.75,-4.27119033699357,-1.1464988708496122,-6.442790995690011,4.1497932539907865,-3.794644933269815,1.5016471915705907,-0.9155364335641636,9.09088657199268,-30.615295686661174,2.6481460624202002,2,-0.07000160217285156,4.809999465942383,9.014998435974121,6.899999618530273,3.4199981689453125,1,0.05137518150495435,1.5000039736467894,39.0099983215332,1.5333536786958148,39.59000015258789,-1.1999801637255292,39.810001373291016,0.05137518150495435
4584,2010-02-24,37.86999893188477,38.66999816894531,37.66999816894531,38.61000061035156,27111500.0,-0.0173845866042166,1.3255900604587412,1.6087025027780848,37.9781395135537,34.56610539770571,0.7966295135219568,1.6720054100265216,6.750679798689269,5.702445936123517,45.597549263946014,1.0,-3.7674932084024775,-1.3655008316039954,-5.484318295965338,2.753316632757347,-3.4249095637846665,0.6939079005766757,2.0699996948242045,8.810604520163617,-30.615466239332967,2.0594087321806698,2,0.6000003814697195,5.480001449584954,9.887500762939446,7.5700016021728445,4.400001525878899,2,0.06126220650275416,-1.0270328786613467,38.540000915527344,1.5000039736467894,39.0099983215332,1.5333536786958148,39.59000015258789,0.06126220650275416
4585,2010-02-25,37.18000030517578,38.0,36.47000122070313,37.22999954223633,34843000.0,-0.01822019134328634,-1.0816346655387012,0.06756638331434646,42.44276791975045,37.33279161122617,1.6175376501315526,1.6578396743587192,7.345212305773252,6.3692032543271395,49.29250722806399,1.529998779296868,-3.1337587444369106,-1.5544994354248018,-3.4100120524466533,0.3010131815970496,-2.482255743935724,-0.6267431269138797,2.714598312377923,20.760218263263166,-22.587078762036686,0.9277563085109247,2,1.0249996185302734,5.555000305175781,10.577499389648438,8.46500015258789,5.349998474121101,3,0.13474981926871465,1.3255900604587412,37.86999893188477,-1.0270328786613467,38.540000915527344,1.5000039736467894,39.0099983215332,0.13474981926871465
4586,2010-02-26,36.68000030517578,37.13000106811523,36.5099983215332,37.11999893188477,30557500.0,-0.013448090260784529,1.6956471261413446,8.80010681315342,40.173414228367875,39.39600056925816,2.1333855804868946,1.9589952048901011,7.749382667955729,6.862937161359312,49.632061276374166,0.6700019836425781,-2.6016792404897515,-1.864499473571776,-3.745490380078941,0.016491432935389128,-2.8049949268253584,-0.9240040203181934,3.0776144165038986,6.1403273948948005,-38.01428389344444,0.940495453253584,2,1.5249996185302734,6.055000305175781,11.119998931884766,8.974998474121094,5.75,4,0.14040353007173256,-1.0816346655387012,37.18000030517578,1.3255900604587412,37.86999893188477,-1.0270328786613467,38.540000915527344,0.14040353007173256
4587,2010-03-01,35.560001373291016,36.81999969482422,35.459999084472656,36.81999969482422,59161000.0,-0.03053432177116766,1.1587340032273592,2.8636414866961557,37.017334263895705,40.996082927391804,3.061094345853732,2.9440427079358074,8.751791620148197,7.962110072150935,49.64183691234662,1.3600006103515625,-2.0245378697746546,-2.8029985427856445,-5.080477306713924,-0.5255197788573653,-3.9417379247497806,-1.6642591608215085,4.066108808349604,2.7100873347999404,-44.6926756610589,1.1387393819641385,3,2.1399974822998047,6.454998016357422,12.29999828338623,10.799997329711914,7.209999084472656,0,0.17435311329596814,1.6956471261413446,36.68000030517578,-1.0816346655387012,37.18000030517578,1.3255900604587412,37.86999893188477,0.17435311329596814
4588,2010-03-02,37.93000030517578,38.459999084472656,36.56999969482422,36.75,77896200.0,0.06664788639926389,-1.4545432026593874,-0.9365094262506017,50.10548765152658,43.99098494054833,0.5813545457855582,0.45231826523298935,6.295443136289499,5.573997451460137,49.03618588203532,2.8999977111816406,-1.527740065795605,-0.3409996032714844,-2.5259422536734846,1.8439430471305158,-1.433470928472488,0.7514717219295193,1.4461432106347587,76.94710047273739,25.1173125253624,1.0924713252010017,3,-0.23000144958496094,3.644998550415039,9.624999046325684,8.670000076293945,4.470001220703125,1,0.11073031186784177,1.1587340032273592,35.560001373291016,1.6956471261413446,36.68000030517578,-1.0816346655387012,37.18000030517578,0.11073031186784177
4589,2010-03-03,38.68999862670898,39.15999984741211,38.36999893188477,38.47999954223633,42163800.0,0.020036865684640803,-2.6744202551410545,0.17796527979826768,56.45491054416115,45.16603317909488,-0.3292791482877604,-0.3716259740472694,5.468396490447269,4.807146424048746,48.17271673277078,1.2299995422363281,-1.0993312220886224,0.44749870300292116,-1.6976341189702282,2.5926315249760705,-0.6250677079836535,1.5200651139894958,-3.229999542236321,87.29726692462243,28.397650573154138,1.072566410986574,3,-1.0149993896484304,2.7750015258789134,8.865000724792488,8.23500061035157,3.4799995422363352,2,0.08451797812952866,-1.4545432026593874,37.93000030517578,1.1587340032273592,35.560001373291016,1.6956471261413446,36.68000030517578,0.08451797812952866
4590,2010-03-04,39.25,39.27999877929688,38.58000183105469,38.93999862670898,29404500.0,0.014474060304164427,2.7837782107986104,1.4762034514078948,56.36551059949093,45.55854915089846,-1.0918949050513618,-1.013519422502526,4.838089861153762,4.255135166780676,47.10224474116242,0.6999969482421946,-0.6678297540476521,1.0265001296997056,-1.0731365481924726,3.126136807591884,-0.023318209246383503,2.0763184686457947,-3.716000900268554,99.21469157870541,39.16209932304173,1.0498183389460884,3,-1.5750007629394531,2.135000228881836,8.27750015258789,7.674999237060547,2.979999542236328,3,0.07694268682200445,-2.6744202551410545,38.68999862670898,-1.4545432026593874,37.93000030517578,1.1587340032273592,35.560001373291016,0.07694268682200445
4591,2010-03-05,38.7599983215332,39.52000045776367,38.61999893188477,39.4900016784668,26466900.0,-0.012484119196606303,1.2784822351202656,-2.354839106626415,49.57445841453091,46.10931582117383,-0.8180356592582214,-0.502830450940742,5.223563020582347,4.746366955469824,45.75410086213384,0.9000015258788991,-0.2724677747882822,0.5069984436035142,-1.6060096639898518,2.62000655119688,-0.5495056101931652,1.5635024974001936,-3.0761592346191406,81.28074189259658,24.225434814967997,1.0565040537966814,3,-1.269998550415039,0.02500152587890625,8.695001602172852,8.165000915527344,3.5400009155273438,4,0.09726523790041663,2.7837782107986104,39.25,-2.6744202551410545,38.68999862670898,-1.4545432026593874,37.93000030517578,0.09726523790041663
4592,2010-03-08,38.790000915527344,39.0099983215332,38.61000061035156,38.83000183105469,13854600.0,0.0007740607660828847,1.0000190737773709,0.05479552271563392,48.756759743866894,46.54097587546047,-0.9862403919289306,-0.4993667804112931,5.073363072777113,4.720336164999573,44.1172445453732,0.3999977111816406,-0.34539050843230257,0.4995010375976534,-1.6241845400062758,2.6231866152015826,-0.5623417512043147,1.5613438263996215,-2.8759921463623073,75.25425920537937,21.178688081256666,1.0618427888019648,3,-1.3000011444091797,-0.6200008392333984,6.089998245239258,6.114997863769531,3.80999755859375,0,0.09383860025100876,1.2784822351202656,38.7599983215332,2.7837782107986104,39.25,-2.6744202551410545,38.68999862670898,0.09383860025100876
4593,2010-03-09,38.68000030517578,38.90999984741211,38.5,38.72999954223633,20134400.0,-0.002835798085983776,1.0,1.2499523173755485,45.81005800894216,47.41118904161473,-0.9546880905960791,-0.3132803270302489,5.0558637125616315,4.837701040406543,42.415904154340254,0.4099998474121094,-0.4840973973870675,0.33100032806396484,-1.766455510536943,2.4284561666648727,-0.7177275912364891,1.3797282473644188,-2.549632034694824,26.956605388335213,-21.642228460382363,1.048727919300453,3,-1.1900005340576172,-0.9650001525878906,5.440000534057617,5.465000152587891,4.020000457763672,1,0.10573940331744525,1.0000190737773709,38.790000915527344,1.2784822351202656,38.7599983215332,2.7837782107986104,39.25,0.10573940331744525
4594,2010-03-10,38.88000106811523,39.099998474121094,38.5,38.56999969482422,15250000.0,0.00517065050055554,-1.6666553638791166,-6.200122072175032,44.69783436653434,47.66175198014628,-1.113443953434853,-0.460494819687419,4.7232226178225645,4.63129320280396,40.67011557148207,0.5999984741210938,-0.5131705259818631,0.4825010299682546,-1.6170713902638596,2.582073450200369,-0.567285180147806,1.5322872400843153,-2.5462548663973052,37.25498995837424,-5.178134260629136,1.0497862101160584,3,-1.3900012969970632,-1.180002212524407,5.064999580383308,5.264999389648445,3.8600006103515696,2,0.09053498871043919,1.0,38.68000030517578,1.0000190737773709,38.790000915527344,1.2784822351202656,38.7599983215332,0.09053498871043919
4595,2010-03-11,39.099998474121094,39.25,38.709999084472656,38.86000061035156,16325300.0,0.005658369340588276,1.0,0.7741832277118248,47.20637598124057,48.4431921749099,-1.153780555674885,-0.5786320302274817,4.365248450332203,4.4025901582210025,38.66950828969461,0.5400009155273438,-0.508058272711196,0.6189985275268555,-1.4511895787027669,2.689186633756478,-0.4160955255879557,1.6540925806416666,-2.575077017040428,58.82335341658346,20.528692783411657,1.0350940531148116,3,-1.6099987030029297,-1.3999996185302734,4.845002174377441,5.045001983642578,3.6500015258789062,3,0.07851661930002751,-1.6666553638791166,38.88000106811523,1.0,38.68000030517578,1.0000190737773709,38.790000915527344,0.07851661930002751
4596,2010-03-12,38.95000076293945,39.38999938964844,38.79999923706055,39.11999893188477,20712100.0,-0.0038362587477061005,-1.510632426465814,-0.7083320087739114,49.64030224856835,49.84574417320687,-0.724063775481838,-0.3737639797194561,4.3601087390632784,4.550745549764585,36.403762494155345,0.5900001525878906,-0.38899636186923914,0.4220006942748995,-1.6458440154859915,2.4898454040357905,-0.611921660605546,1.455923049155345,-2.245374565817805,50.56191815111355,10.22105110492003,1.033922354880446,3,-0.9050006866455078,-1.2500019073486328,4.887499809265137,5.194999694824219,4.340000152587891,4,0.0842104933260428,1.0,39.099998474121094,-1.6666553638791166,38.88000106811523,1.0,38.68000030517578,0.0842104933260428
4597,2010-03-15,38.86999893188477,39.060001373291016,38.65999984741211,39.0,17334500.0,-0.0020539622461522855,2.199963379465035,0.764720402118228,52.07545902319773,50.06462988117033,-0.13987111616837922,-0.3071470725670551,4.27407498790339,4.626824399425459,35.09086205901757,0.40000152587890625,-0.2575135195083007,0.3404989242553782,-1.728341964350541,2.4093398128612975,-0.6939215200475815,1.3749193685583379,-1.996450279124602,41.5729422051545,-2.608442224176258,1.0344204443029614,3,0.07500076293944602,-1.1700000762939524,4.577501296997063,5.105001449584954,3.7600021362304545,0,0.08824287109414275,-1.510632426465814,38.95000076293945,1.0,39.099998474121094,-1.6666553638791166,38.88000106811523,0.08824287109414275
4598,2010-03-16,39.0099983215332,39.11000061035156,38.59000015258789,38.900001525878906,27699200.0,0.0036017338177385394,2.354826801205931,-0.8461222453710958,57.68193848362144,50.20096631888814,-0.12355514941953771,-0.4721411396514483,3.985586353598549,4.495651652664165,34.05986806298023,0.5200004577636719,-0.045255228627823385,0.4809984207153306,-1.587348002075629,2.54934484350629,-0.5531747906801527,1.515171632110814,-1.9776625604728224,57.303221492619194,8.29044490679781,1.0341732113954811,3,1.9073486328125e-06,-1.3099994659423828,4.0225019454956055,4.605001449584961,0.3200035095214844,1,0.09202769308006453,2.199963379465035,38.86999893188477,-1.510632426465814,38.95000076293945,1.0,39.099998474121094,0.09202769308006453
4599,2010-03-17,38.900001525878906,39.20000076293945,38.709999084472656,39.04999923706055,23287400.0,-0.002819707777161784,1.1777815453736278,-1.3636552800416162,62.57311507007003,50.89070014895248,0.0216388105858627,-0.4257129048929187,3.920832409478024,4.61232838451857,33.3738086339232,0.4900016784667969,0.3132757175840126,0.3975015640258803,-1.6355187938619338,2.4305219219136944,-0.6190086149180303,1.414011742969791,-1.718405883016331,38.750208616455666,-13.264762208553947,1.016510178943907,3,0.10999870300292969,-1.200002670288086,4.092498779296875,4.714998245239258,-0.6500015258789062,2,0.09768635187668395,2.354826801205931,39.0099983215332,2.199963379465035,38.86999893188477,-1.510632426465814,38.95000076293945,0.09768635187668395
4600,2010-03-18,40.43000030517578,40.52999877929688,39.15999984741211,39.22999954223633,45529100.0,0.039331586613923886,-1.0447742923595145,-8.000127158515806,73.82466535341476,53.58516758660625,-1.4788960910909381,-2.0099315836151703,2.193829742923839,3.1032433531206536,32.41440752825642,1.6299972534179759,0.4346770045277779,1.8965003967285128,-0.23689539564495732,4.029896189101983,0.8298025005417813,2.9631982929152443,-3.1081003734191412,94.84543582947077,35.49805788845143,1.066697896186734,3,-0.9150009155273438,-2.4350013732910156,1.2624998092651367,3.184999465942383,-2.3199996948242188,3,0.05713582379061455,1.1777815453736278,38.900001525878906,2.354826801205931,39.0099983215332,2.199963379465035,38.86999893188477,0.05713582379061455
4601,2010-03-19,40.04999923706055,40.61000061035156,39.77999877929688,40.52000045776367,33417800.0,-0.009398987515381929,1.5538457926922091,-0.391667434903822,81.48667316538678,57.221824633441784,-1.002040135652436,-1.6798271776206093,2.383501347047769,3.508228335530319,31.378815622538784,0.8300018310546804,0.4228596027409637,1.4934993743896499,-0.6970084313261751,3.684007180105475,0.3982454715317374,2.5887532772475623,-2.4714513975006867,72.27716602049739,5.527382731706936,1.0952539028579136,3,-0.4949989318847656,-2.0149993896484375,1.2800006866455078,3.510000228881836,-2.1300010681152344,4,0.06741575067100092,-1.0447742923595145,40.43000030517578,1.1777815453736278,38.900001525878906,2.354826801205931,39.0099983215332,0.06741575067100092
4602,2010-03-22,40.27999877929688,40.540000915527344,39.86999893188477,40.08000183105469,16394500.0,0.0057428101527527975,-1.1612871469882748,-0.42552431660283313,73.54708897957198,60.303716963511775,-1.115794245294225,-1.9076070843389772,1.917432408802803,3.3051231356222175,29.86642565732214,0.670001983642571,0.3778298209903639,1.6599988937378,-0.6559041915932795,3.9759019790688797,0.5020473510722567,2.8179504364033434,-2.3983056626578545,83.6632793925194,17.451424959315418,1.1579515426655398,3,-0.7249984741211009,-2.2449989318847727,0.6625013351440359,3.1200008392333913,-1.4599990844726634,0,0.07472696691782277,1.5538457926922091,40.04999923706055,-1.0447742923595145,40.43000030517578,1.1777815453736278,38.900001525878906,0.07472696691782277
4603,2010-03-23,40.52000045776367,40.58000183105469,40.02999877929688,40.43000030517578,13840700.0,0.00595833380685562,4.238051988156369,0.45000762951093237,70.46981354925492,63.16727020603627,-1.1927771063662789,-2.09929861462426,1.4234862997954778,3.0885749514924186,28.139142924621957,0.5500030517578054,0.4614578450755005,1.8010005950927734,-0.6649257775596098,4.266926967745157,0.5680374087665854,3.0339637814189615,-2.365476591753392,95.26315366792886,30.408205155686105,1.2329631863261907,3,-0.9200000762939453,-2.4850006103515625,0.4024991989135742,2.8799991607666016,-1.5400009155273438,1,0.05207306482019747,-1.1612871469882748,40.27999877929688,1.5538457926922091,40.04999923706055,-1.0447742923595145,40.43000030517578,0.05207306482019747
4604,2010-03-24,40.18999862670898,40.43000030517578,40.02000045776367,40.2400016784668,12980800.0,-0.008144171454259386,-1.1025666105872687,-0.555588522019322,61.084885077791846,64.70932677231974,-0.7346685916580142,-1.6723170848964983,1.496276101791345,3.4302901160922374,25.96174867267404,0.5,0.5533277213147798,1.3549987792968707,-1.1605395019924956,3.870537060586237,0.09722963865218759,2.612767919941554,-1.7899270862645693,71.03436119639318,10.090883739833252,1.2577691406446831,3,-0.5899982452392507,-2.154998779296868,0.6900014877319407,3.210000991821296,-1.509998321533196,2,-0.021398278801700754,4.238051988156369,40.52000045776367,-1.1612871469882748,40.27999877929688,1.5538457926922091,40.04999923706055,-0.021398278801700754
4605,2010-03-25,42.18999862670898,43.84000015258789,42.0,42.540000915527344,67289200.0,0.04976362449216065,-4.041099469599979,6.999618553554228,79.82608961022416,68.06330314583707,-2.514705382584225,-3.4548688239294734,-0.7172085950940144,1.443533302707941,24.089741410429944,3.6500015258789134,0.748038645743307,3.1044988632202077,0.3015053439834645,5.907492382456951,1.7030021036018397,4.505995622838576,-3.568934179273853,59.35958207468699,0.9477924334709442,1.4014967596183712,3,-0.9749984741210866,-2.539999008178704,-1.3399982452392507,1.2100009918212962,-3.5499992370605398,3,-0.09338702903428642,-1.1025666105872687,40.18999862670898,4.238051988156369,40.52000045776367,-1.1612871469882748,40.27999877929688,-0.09338702903428642
4606,2010-03-26,41.83000183105469,42.540000915527344,41.61000061035156,42.0,29773800.0,-0.008532752011667255,-2.049178277509568,0.4857058778650815,75.00003137089564,70.61047785113684,-1.9033788793532267,-2.8345955576962396,-0.5860512164435647,1.8298234664909785,21.973574233048833,0.9300003051757812,0.9491552155470089,2.487001991271974,-0.33171023228334917,5.305714214827297,1.0776458794943125,3.8963581030496357,-2.5826650990012325,49.370334924551564,-6.6255094901956255,1.4093561117776618,3,-0.6150016784667969,-2.180002212524414,-0.9200019836425781,1.569997787475586,-4.230003356933594,4,-0.08893141424491613,-4.041099469599979,42.18999862670898,-1.1025666105872687,40.18999862670898,4.238051988156369,40.52000045776367,-0.08893141424491613
4607,2010-03-29,41.7599983215332,42.09000015258789,41.599998474121094,41.97000122070313,11592700.0,-0.0016735239411228564,1.1777815453736278,1.2353244771564909,75.49668455912126,72.58989408174791,-1.5425312700891993,-2.3993015029681715,-0.7397801708812608,1.918315988537202,19.34571353997469,0.4900016784667969,1.1223734875478115,2.1069986343383817,-0.2924844021636517,4.506481670840415,0.907257116087365,3.3067401525893985,-1.961541979015614,45.549685936548194,-13.536167953192681,1.1997415182510158,3,-0.4849987030029297,-2.1099987030029297,-0.8499984741210938,1.6400012969970703,-4.129997253417976,0,-0.09195403033835436,-2.049178277509568,41.83000183105469,-4.041099469599979,42.18999862670898,-1.1025666105872687,40.18999862670898,-0.09195403033835436
4608,2010-03-30,42.13000106811523,42.5,41.93999862670898,42.45000076293945,20721000.0,0.008860219383467705,1.6666848319709693,1.5237870338413293,76.16747567746214,74.10037859368038,-1.5906981461565692,-2.5702979725265536,-1.3389868583789664,1.5625949779680752,18.428131812001435,0.7400016784667969,1.3073801332930657,2.2670013427734332,-0.23070384196580562,4.764706527512672,1.0181487504038174,3.515853935143049,-1.8465594683892022,55.23562248474602,-6.338566823856638,1.2488525923696192,3,-0.6300010681152273,-2.480001449584954,-1.220001220703118,1.2699985504150462,-5.460002899169915,1,-0.07856637287854429,1.1777815453736278,41.7599983215332,-2.049178277509568,41.83000183105469,-4.041099469599979,42.18999862670898,-0.07856637287854429
4609,2010-03-31,41.959999084472656,42.22000122070313,41.84000015258789,41.9900016784668,14932000.0,-0.004035176343046176,-1.8148179544780758,0.09375819564647052,73.21427686759056,74.03255765081101,-1.0515723090226246,-2.258551990475098,-1.4303579294819286,1.7559348114497766,18.065993197554945,0.3800010681152415,1.4907362483969706,1.9334993362426758,-0.6668995293975897,4.533898201882941,0.6332999034225395,3.233698769062812,-1.249770458403205,16.0714437766837,-43.95666232972224,1.3001994328201343,3,-0.14999961853027344,-2.309999465942383,-1.0499992370605469,1.4400005340576172,-5.459999084472656,2,-0.07102000970584099,1.6666848319709693,42.13000106811523,1.1777815453736278,41.7599983215332,-2.049178277509568,41.83000183105469,-0.07102000970584099
4610,2010-04-01,42.27000045776367,42.459999084472656,42.13999938964844,42.16999816894531,16319600.0,0.007388021450308591,-3.0,-3.333121424030515,76.26578993114249,73.45245951367276,-1.1992338617234068,-2.456655944426373,-1.972248237841491,1.435384776695983,17.846230816674154,0.5,1.642072477814196,2.092500686645508,-0.6640866838637152,4.849088057154731,0.7142070013908963,3.4707943719001193,-1.1841992485120088,71.27662164794494,9.635905590440927,1.37829368525461,4,-0.41500091552734375,-2.6200008392333984,-1.3600006103515625,1.1299991607666016,-4.900001525878899,3,-0.08493021324130412,-1.8148179544780758,41.959999084472656,1.6666848319709693,42.13000106811523,1.1777815453736278,41.7599983215332,-0.08493021324130412
4611,2010-04-05,42.52999877929688,43.0099983215332,42.38999938964844,42.599998474121094,14692200.0,0.00615089469405139,-2.542866485013624,-0.6999809269501482,78.15382845727284,73.96431945563953,-1.196247235235539,-2.5504991790375087,-2.4575135333627784,1.1654441729973186,17.954014626870197,0.7399978637695312,1.7944882499686798,2.163998985290533,-0.6980382804483369,5.026036251029403,0.7329803524210945,3.5950176181599716,-1.1136936968448694,65.95747558999355,1.704860493545354,1.4310186328694365,4,-0.5999984741211009,-2.8799991607666087,-2.0599985122680735,0.6050014495849538,-5.049999237060554,0,-0.09146483661650262,-3.0,42.27000045776367,-1.8148179544780758,41.959999084472656,1.6666848319709693,42.13000106811523,-0.09146483661650262
4612,2010-04-06,42.43000030517578,42.560001373291016,42.18999862670898,42.22000122070313,10067800.0,-0.002351245638167687,-1.7407177168690804,-3.000000000000203,76.47059170888322,74.63107258448713,-0.8484188828492805,-2.2807543830616197,-2.546356820338545,1.2412458906419772,17.97531270851906,0.37000274658203836,1.7187554398449763,1.8820005416870131,-1.0207139081477834,4.78471499152181,0.4306433167696184,3.333357766604408,-0.7228518143074609,50.42744238819985,-14.096807925153016,1.4513572249173965,4,-0.5,-2.780000686645508,-1.9600000381469727,0.7049999237060547,-4.270000457763672,1,-0.11383459336118606,-2.542866485013624,42.52999877929688,-3.0,42.27000045776367,-1.8148179544780758,41.959999084472656,-0.11383459336118606
4613,2010-04-07,42.77000045776367,42.86999893188477,42.36999893188477,42.36999893188477,16091300.0,0.008013201747406384,-1.4999904632933043,1.9047774750227373,78.9237317854078,76.61316666311112,-0.9339021314138165,-2.422852144408658,-3.0793323747529655,0.8851672994804716,17.997618886459094,0.5,1.6411423848433273,2.017500686645505,-0.9073035133244858,4.942304886615496,0.5550985866605131,3.479902786630497,-0.8069097674890031,79.48732996856945,11.21940460806978,1.462402099984995,4,-0.05000114440917969,-2.565000534057617,-2.912501335144043,-0.1400012969970703,-4.810001373291016,2,-0.12017767908897514,-1.7407177168690804,42.43000030517578,-2.542866485013624,42.52999877929688,-3.0,42.27000045776367,-0.12017767908897514
4614,2010-04-08,42.400001525878906,42.72000122070313,42.09000015258789,42.68999862670898,12994300.0,-0.00865089847848255,2.5999825614978618,-0.7249899864578715,67.81192529548349,75.27825951702881,-0.24300089130073133,-1.8715792332956767,-2.9099422261792114,1.2318231975372953,18.091892913977365,0.6800003051757812,1.6807841110845914,1.4715017318725572,-1.402053506644009,4.345056970389123,0.03472411261427055,2.908279351130844,1.4399986267089844,33.69586850878211,-29.920920158397358,1.436777619258284,4,-0.09500312805175781,-1.2950019836425781,-2.762502670288086,0.2299976348876953,-5.100002288818359,3,-0.13514158374348828,-1.4999904632933043,42.77000045776367,-1.7407177168690804,42.43000030517578,-2.542866485013624,42.52999877929688,-0.13514158374348828
4615,2010-04-09,42.16999816894531,42.36999893188477,41.849998474121094,42.20000076293945,16152000.0,-0.0054246072796296785,1.8108213994823674,0.10345825495587,69.70256045186363,74.68965163713638,-0.018028884274180257,-1.4754327567927419,-2.897350230011206,1.4338753429233577,18.24226914409259,0.5500030517578125,1.7415328776008465,1.087998390197754,-1.701037468441001,3.877034248836509,-0.30651953912162355,2.4825163195171314,1.6350019836425815,27.58618421701684,-33.49199098372404,1.3945179293193788,4,0.13500022888183594,-0.9999980926513672,-2.5999984741210938,0.46000099182128906,-4.79999923706054,4,-0.13445573666447996,2.5999825614978618,42.400001525878906,-1.4999904632933043,42.77000045776367,-1.7407177168690804,42.43000030517578,-0.13445573666447996
4616,2010-04-12,42.22999954223633,42.459999084472656,42.0,42.02999877929688,8808700.0,0.0014228450532682846,-2.53847733908476,-6.666115702479102,68.713981020272,73.93601791059757,-0.017124470219705756,-1.3461219118347003,-2.9619094250166427,1.3312980884254912,18.57341999154162,0.45999908447265625,1.8994590108326932,0.9839998245239272,-1.6591039690699603,3.6271036181178147,-0.3375520722730201,2.3055517213208745,1.496800543212892,37.25498995837468,-20.100224343830334,1.3215518967969455,4,0.19499969482421875,-1.0599994659423828,-2.6999998092651367,0.39999961853027344,-5.520000457763672,0,-0.11508407916251162,1.8108213994823674,42.16999816894531,2.5999825614978618,42.400001525878906,-1.4999904632933043,42.77000045776367,-0.11508407916251162
4617,2010-04-13,42.29999923706055,42.38999938964844,41.79999923706055,42.02999877929688,10762400.0,0.0016575821828794801,1.6222184546263723,1.349997138987977,67.65868810966933,72.9905970697317,-0.002759842830691639,-1.2079092198432804,-2.9941605636634208,1.2228488112272515,18.723150489044652,0.5900001525878906,1.7623284061396731,0.8824995040893526,-1.5480420881653956,3.313041096344101,-0.332771292038025,2.0977703002167303,1.351728783935549,46.72898529023763,-5.5902516782516045,1.2152707961273745,4,0.10499954223632812,-1.1299991607666016,-4.16249942779541,0.3299999237060547,-5.849998474121094,1,-0.11394798538438844,-2.53847733908476,42.22999954223633,1.8108213994823674,42.16999816894531,2.5999825614978618,42.400001525878906,-0.11394798538438844
4618,2010-04-14,42.599998474121094,42.79999923706055,42.099998474121094,42.22999954223633,19717700.0,0.007092180673083925,-1.2222208766522757,1.3703640910439898,74.05186611570636,73.08366254174457,-0.2559999274115512,-1.2913739636647037,-3.2708449870132412,0.8780898399792747,18.938511129897535,0.7000007629394531,1.681028372638714,1.0029987335205064,-1.1983699422879965,3.2043674093290093,-0.09768560438374863,2.1036830714247614,0.9406258198388713,79.99992370605469,28.806771205898514,1.1006843379042532,4,-0.19499969482421875,-1.4299983978271484,-4.769998550415039,0.030000686645507812,-7.009998321533203,2,-0.10422532360901893,1.6222184546263723,42.29999923706055,-2.53847733908476,42.22999954223633,1.8108213994823674,42.16999816894531,-0.10422532360901893
4619,2010-04-15,42.70000076293945,43.18000030517578,42.47999954223633,42.65999984741211,16214200.0,0.002347471652589528,-2.4999904632932157,0.10811089460064129,58.19936953401954,71.0762824976198,-0.26819794277356834,-1.1511111472951114,-3.3294483172070173,0.7414384901038247,19.373059995857446,0.7000007629394531,1.6058841014265113,0.9130010604858398,-0.9360058648623664,2.762007985834046,-0.011502402188263261,1.837504523159943,0.7361860276065499,65.2174513972009,14.435295895529606,0.9245034626741047,4,-0.21000099182128906,-1.5300006866455078,-5.097500801086426,-0.07000160217285156,-6.810001373291016,3,-0.11100706308606856,-1.2222208766522757,42.599998474121094,1.6222184546263723,42.29999923706055,-2.53847733908476,42.22999954223633,-0.11100706308606856
4620,2010-04-16,42.7400016784668,42.97999954223633,42.25,42.68000030517578,23840800.0,0.0009367895740661769,1.703716524085704,1.5,66.30816874833364,69.76009808551544,-0.26207831521506364,-1.063716553712979,-3.338660022481733,0.6710359322383823,21.14251262277404,0.7299995422363281,1.4932770925264407,0.8375019073486314,-0.9418762502803446,2.6168800649776074,-0.05218717146586016,1.727190986163123,0.5980138588700754,68.11606622088185,16.446656135263893,0.8896890788144897,4,-0.2500019073486328,-1.5250015258789062,-5.145002365112305,-0.11000251770019531,-7.070003509521484,4,-0.12728128750044065,-2.4999904632932157,42.70000076293945,-1.2222208766522757,42.599998474121094,1.6222184546263723,42.29999923706055,-0.12728128750044065
4621,2010-04-19,42.75,42.9900016784668,42.25,42.63000106811523,14960500.0,0.00023393357839385232,1.4666628519839529,1.9999364231675163,68.13185124117066,68.8335713668807,-0.26550868852944376,-0.9075992902413716,-3.2700506873070623,0.6302258199546031,23.080162013453748,0.7400016784667969,1.4172483138476863,0.7125001907348647,-0.8743792153920182,2.2993795968617476,-0.08093951232857677,1.5059398937983062,0.4957345593202902,68.84058171324003,15.719721728408686,0.7934397030634409,4,-0.26000022888183594,-1.5349998474121094,-5.155000686645508,-0.12000083923339844,-7.1399993896484375,0,-0.12584797820152582,1.703716524085704,42.7400016784668,-2.4999904632932157,42.70000076293945,-1.2222208766522757,42.599998474121094,-0.12584797820152582
4622,2010-04-20,43.290000915527344,43.349998474121094,42.4900016784668,42.7400016784668,14784600.0,0.012631600363212758,1.5671762461923877,4.583367771878802,69.99996053768724,67.8420412282451,-0.7495083378758736,-1.2759550952039405,-3.7193575275140063,0.05505515616472678,25.22421664377858,0.8599967956542969,1.3024408475149016,1.1020009994506808,-0.3481044916951106,2.552106490596472,0.3769482538777851,1.8270537450235764,-1.4900016784667969,95.2001953125,40.597534341988485,0.7250527455728962,4,-0.7150020599365234,-2.075000762939453,-5.417501449584961,-0.6600017547607422,-8.40999984741211,1,-0.151998191080993,1.4666628519839529,42.75,1.703716524085704,42.7400016784668,-2.4999904632932157,42.70000076293945,-0.151998191080993
4623,2010-04-21,42.63000106811523,43.38999938964844,42.27000045776367,43.33000183105469,34304500.0,-0.01524601139879822,1.731718436710598,-1.2727304253740273,59.8820258161361,66.96094128609538,-0.1245540190143899,-0.47408060621256,-2.957376763499333,0.6755306325717783,27.327676146792314,1.1199989318847656,1.127266763590356,0.336501121520989,-0.8928646447931641,1.565866887835142,-0.278181761636084,0.951184004678062,-0.799001846313466,33.333444874248144,-25.063209129048488,0.6146828831570756,4,-0.03500175476073508,-1.4150009155273366,-4.307501792907708,-1.9073486257070726e-06,-7.069999694824212,2,-0.14496833568690803,1.5671762461923877,43.290000915527344,1.4666628519839529,42.75,1.703716524085704,42.7400016784668,-0.14496833568690803
4624,2010-04-22,39.33000183105469,40.349998474121094,38.88000106811523,39.75,96916600.0,-0.07741025461828455,-1.2272693119093587,0.5999967302630442,26.959262268763965,62.211685932417645,3.0107855594009365,2.9072421805248183,0.3954645186623793,3.9183310065323624,29.19670757194548,3.75,0.8831503284374946,-2.9204982757568345,-4.476436946155566,-1.364559605358103,-3.6984676109562002,-2.142528940557469,4.05999755859375,9.977847681027049,-44.856747875161076,0.7779693351993674,4,1.8049983978271484,1.944997787475586,-0.9750022888183594,3.299997329711914,-3.770000457763672,3,-0.09509284272429697,1.731718436710598,42.63000106811523,1.5671762461923877,43.290000915527344,1.4666628519839529,42.75,-0.09509284272429697
4625,2010-04-23,38.25,39.02999877929688,37.79999923706055,38.97999954223633,64242900.0,-0.02745999951116007,1.963861402065423,1.7381017257039055,20.27780515174537,56.82988861369246,3.8847861668154735,3.87564078115048,1.5323223550525853,4.941458290568342,28.75395129423429,1.5300025939941406,0.5379508077622006,-3.803500175476074,-6.175425915872275,-1.4315744350798738,-4.989463045674178,-2.6175373052779705,5.1399993896484375,8.050102873988747,-43.50302448973372,1.1859628701981013,4,2.344999313354492,2.5699996948242188,0.10499954223632812,4.379999160766602,-3.1800003051757812,4,-0.06169936236213236,-1.2272693119093587,39.33000183105469,1.731718436710598,42.63000106811523,1.5671762461923877,43.290000915527344,-0.06169936236213236
4626,2010-04-26,38.11000061035156,38.709999084472656,37.77999877929688,38.27000045776367,25646700.0,-0.003660114762050637,-1.2682837192208967,0.2191780106080004,20.165770599876495,51.552897779271035,3.775989609334161,3.9238345812392694,1.710025262272822,5.0230319972557,28.701274959040703,0.9300003051757741,0.3108949487651813,-3.7574995040893526,-6.714488282394555,-0.8005107257841502,-5.235993893241954,-2.2790051149367514,5.056398773193358,5.882384940311095,-43.92064069373413,1.478494389152603,4,2.4749984741210938,2.6999988555908203,0.6449985504150391,4.519998550415039,-2.0900001525878906,0,-0.06402525327547459,1.963861402065423,38.25,-1.2272693119093587,39.33000183105469,1.731718436710598,42.63000106811523,-0.06402525327547459
4627,2010-04-27,37.91999816894531,38.84000015258789,37.84000015258789,38.22999954223633,35398400.0,-0.004985632074606672,-3.2553426347528953,1.9375104308227833,15.79691843820332,45.08012581510403,3.664736820829546,4.017376405749268,1.9095432075961085,5.151952700849421,28.609744277113215,1.0,0.06609581668180198,-3.755501937866214,-7.200311990898051,-0.3106918848343767,-5.477906964382136,-2.0330969113502917,4.9232171783447285,2.495532520800514,-41.75351410605527,1.7224050265159199,4,2.6650009155273438,2.8900012969970703,0.8750019073486328,4.710000991821289,-1.4499969482421804,1,-0.06091766007746091,-1.2682837192208967,38.11000061035156,1.963861402065423,38.25,-1.2272693119093587,39.33000183105469,-0.06091766007746091
4628,2010-04-28,38.81999969482422,38.849998474121094,38.0,38.22000122070313,27704200.0,0.02373421860067393,1.5757684349243415,-1.9354703747000324,26.509206323778244,41.55899656952167,2.427424238050392,3.01106204113141,1.0239086354388647,4.195482788258872,28.258928732481714,0.9300003051757812,-0.17197313034223782,-2.690000343322751,-6.353947264808362,0.9739465781628596,-4.52197380406556,-0.8580268825799422,3.719422658386236,40.46696649893855,-4.905608764466599,1.8319734607428062,4,1.7649993896484375,1.989999771118164,-0.024999618530273438,3.809999465942383,-3.520000457763672,2,-0.10149404064097134,-3.2553426347528953,37.91999816894531,-1.2682837192208967,38.11000061035156,1.963861402065423,38.25,-0.10149404064097134
4629,2010-04-29,38.97999954223633,39.22000122070313,38.77000045776367,38.97000122070313,17668400.0,0.0041215829126717285,-1.1951264898259542,0.01666391160051224,28.874200493232323,37.399666763399296,1.882180826405829,2.7577525772287146,0.8672136266859383,3.986237546051008,27.864286439193485,0.45000076293946023,-0.42224832728314965,-2.381000518798828,-6.206697344503482,1.4446963069058256,-4.293848931651155,-0.46815210594650125,3.273857396539313,83.33324503030511,34.23563415748269,1.9128484128523255,4,1.6049995422363281,1.8299999237060547,-0.16249942779541016,3.6499996185302734,-3.970001220703132,3,-0.08773725523622988,1.5757684349243415,38.81999969482422,-3.2553426347528953,37.91999816894531,-1.2682837192208967,38.11000061035156,-0.08773725523622988
4630,2010-04-30,38.68000030517578,39.290000915527344,38.61000061035156,39.150001525878906,18461000.0,-0.007696235007275565,-1.2295069665057408,-47.00801220911391,27.214396139665837,32.8532828632321,1.727353841758685,2.9249727819058933,1.154849379222874,4.226284389081513,27.33778538773311,0.6800003051757812,-0.7672930790054977,-2.501499748229982,-6.481393025703333,1.4783935292433696,-4.491446386966658,-0.5115531094933061,3.3054251440311333,59.602665736993224,8.634971310935775,1.989946638736675,4,1.904998779296875,2.1299991607666016,0.13749980926513672,3.9499988555908203,-3.4099998474121094,4,-0.08066181249402105,-1.1951264898259542,38.97999954223633,1.5757684349243415,38.81999969482422,-3.2553426347528953,37.91999816894531,-0.08066181249402105
4631,2010-05-03,38.63999938964844,39.04999923706055,38.310001373291016,38.90999984741211,19361900.0,-0.0010341498245022285,1.6909050555212617,0.5744675670411012,26.41754484109292,28.010792230277172,1.2550192566243226,2.802276393918703,1.1888594698198318,4.209802796125487,26.524067975357813,0.7399978637695312,-1.0328835312768234,-2.3470006942749038,-6.428332698798215,1.7343313102484075,-4.387666696536556,-0.3063346920132517,3.0931004593638747,55.17233214683157,3.516928830254095,2.0406660022616547,5,1.9449996948242188,1.9449996948242188,1.7925004959106445,3.940000534057617,-3.9199981689453125,0,-0.092391297909301,-1.2295069665057408,38.68000030517578,-1.1951264898259542,38.97999954223633,1.5757684349243415,38.81999969482422,-0.092391297909301
4632,2010-05-04,37.599998474121094,38.29999923706055,37.0099983215332,38.27000045776367,25189600.0,-0.026915137990554894,2.5342512998719724,2.48148462114469,20.58826169338299,23.644818438860163,1.5678939843345105,3.6489563127098563,2.2293591943488877,5.191490359434184,26.21846684841367,1.6300010681152344,-1.3845069076102376,-3.1455015182495103,-7.433676723448947,1.1426736869499265,-5.289589120849229,-1.0014139156497919,3.89591531070829,25.877170234018028,-21.276078475794694,2.144087602599717,5,1.0799999237060547,2.6000003814697266,2.8325014114379883,4.980001449584961,-2.5699996948242188,1,-0.042021225544593754,1.6909050555212617,38.63999938964844,-1.2295069665057408,38.68000030517578,-1.1951264898259542,38.97999954223633,-0.042021225544593754
4633,2010-05-05,37.63000106811523,37.88999938964844,37.0,37.20000076293945,18405100.0,0.0007979413620131659,-1.1445721114072984,-0.6417896001411897,19.928855736701905,22.863662157519936,0.8426700602636501,3.3878296009051,2.2153660657726206,5.099882776530016,25.702090456068973,0.8899993896484375,-1.7803582225904364,-2.858498954772955,-7.250642012341366,1.5336441027954564,-5.054570483557157,-0.6624274259887528,3.5070394796504587,27.51095267445122,-16.640283895834298,2.1960715287842048,5,0.5149993896484446,2.5649986267089915,2.832498550415046,4.949998855590827,-2.2700004577636648,2,-0.030826463313470165,2.5342512998719724,37.599998474121094,1.6909050555212617,38.63999938964844,-1.2295069665057408,38.68000030517578,-0.030826463313470165
4634,2010-05-06,36.66999816894531,37.63000106811523,35.560001373291016,37.36000061035156,28231500.0,-0.025511636245563296,2.365843976206306,-1.6046557016376837,17.540122616887658,22.559475209202407,1.5485138256463884,4.107118738129358,3.2021526643783886,5.979458828640276,25.79275760864078,2.0699996948242116,-2.298352300768542,-3.5320016860961942,-8.141313645718391,1.0773102735260025,-5.836657665907289,-1.2273457062850994,4.053338324043807,29.75863088146108,-10.891895801140521,2.304655979811097,5,0.7550029754638672,2.805002212524414,3.905001640319824,5.910001754760742,-1.8799972534179688,3,-0.03736021271593559,-1.1445721114072984,37.63000106811523,2.5342512998719724,37.599998474121094,1.6909050555212617,38.63999938964844,-0.03736021271593559
4635,2010-05-07,36.5,36.86000061035156,35.22999954223633,36.43999862670898,36415300.0,-0.004635892485243653,3.179476018838673,-0.08695820433437562,17.13988652992063,22.2232658680962,1.6138864108843833,4.037562915242589,3.4197554823317375,6.077763425950948,26.246994611677888,1.6300010681152344,-2.794488805157414,-3.4184999465942383,-8.211953511431872,1.3749536182433957,-5.815226729013055,-1.0217731641754213,3.603736278625348,33.246087937766504,-3.680018329377681,2.3967267824188188,5,0.7600002288818359,2.809999465942383,4.229999542236328,6.079999923706055,-0.9199981689453125,4,-0.04082196379361103,2.365843976206306,36.66999816894531,-1.1445721114072984,37.63000106811523,2.5342512998719724,37.599998474121094,-0.04082196379361103
4636,2010-05-10,37.36999893188477,37.810001373291016,37.099998474121094,37.40999984741211,22752400.0,0.023835587174925177,-1.4482781300149956,-0.6666666666664693,19.918712897349465,22.68124303022355,0.7016671204026466,2.9352902924485633,2.6245711283421045,5.144074574285916,26.284390498347697,1.3100013732910156,-2.83115594174388,-2.3055009841918874,-7.09831430736871,2.4873123389849354,-4.701907645780302,0.09090567739652755,2.051414203646111,69.70682743898371,38.493363754395155,2.396406661588412,5,-0.10999870300293679,1.94000053405761,3.382500648498528,5.210000991821282,-2.289997100830078,0,-0.05619476944457025,3.179476018838673,36.5,2.365843976206306,36.66999816894531,-1.1445721114072984,37.63000106811523,-0.05619476944457025
4637,2010-05-11,37.47999954223633,37.90999984741211,37.04999923706055,37.06999969482422,17506700.0,0.0029435540137974225,-2.8222184546263724,-10.249761586879563,22.282040963815817,22.211557990227725,0.5841149932252776,2.5778397372756956,2.628312264313365,4.967023952169043,26.550235625706577,0.8600006103515625,-2.7059019805125217,-1.954500389099124,-6.675854749186122,2.7668539709878743,-4.315177569142627,0.40617679094437875,1.3546156902333166,83.95521432048577,50.820129132244396,2.3606771800435,5,-0.2199993133544922,1.8299999237060547,3.310000419616699,4.75,-1.7700004577636719,1,-0.07363923039601306,-1.4482781300149956,37.36999893188477,3.179476018838673,36.5,2.365843976206306,36.66999816894531,-0.07363923039601306
4638,2010-05-12,38.15999984741211,38.38999938964844,37.72000122070313,38.0,17607400.0,0.01814301796907669,1.1612881393474166,0.39024367550870404,41.22938307798154,23.58435605519986,-0.22277941980561877,1.6318146990082454,1.995896638260497,4.226280896106616,26.329662021091494,0.9099998474121094,-2.5471387154189813,-1.0525001525878892,-5.5598375220093175,3.454837216833539,-3.306168837298607,1.2011685321228285,-2.9300003051757812,92.72153312207635,54.31676209955141,2.253668684710715,5,-0.8999996185302734,1.1499996185302734,2.630000114440918,4.069999694824219,-2.470001220703125,2,-0.08202308911506717,-2.8222184546263724,37.47999954223633,-1.4482781300149956,37.36999893188477,3.179476018838673,36.5,-0.08202308911506717
4639,2010-05-13,37.959999084472656,38.68000030517578,37.77000045776367,37.97000122070313,18366800.0,-0.005241110160880025,-3.6666731875268987,-0.06251341105790865,47.495678000495445,25.83783181751426,-0.2041500539996548,1.5373179683802718,2.2176383810608655,4.369826713735122,25.707942834509247,0.9099998474121094,-2.338695988116676,-1.015500831604001,-5.240343262668134,3.2093415994601315,-3.1279220471360674,1.0969203839280652,-2.666799545288086,79.13040401505091,35.362250180110266,2.1124212155320676,5,-0.8199996948242188,1.3500003814697266,3.502500534057617,4.055000305175781,-2.3199996948242188,3,-0.06849311213984222,1.1612881393474166,38.15999984741211,-2.8222184546263724,37.47999954223633,-1.4482781300149956,37.36999893188477,-0.06849311213984222
4640,2010-05-14,37.29999923706055,38.040000915527344,36.900001525878906,37.7599983215332,19744400.0,-0.01738671926580948,1.2352835579756758,45.990083905383045,43.581614757235045,27.744950697085606,0.26765765072632064,1.864461984186761,2.874104924263726,4.964809175298598,25.5721844850621,1.1399993896484375,-2.290524051021187,-1.4035005569458008,-5.295200013156617,2.488198899265015,-3.3493502850512087,0.5423491711596071,-1.8713276672363293,22.471796937953265,-25.010956567658248,1.9458497281054095,5,-0.3449993133544922,2.010000228881836,4.404999732971191,4.274999618530273,-1.7299995422363281,4,-0.06729218157836636,-3.6666731875268987,37.959999084472656,1.1612881393474166,38.15999984741211,-2.8222184546263724,37.47999954223633,-0.06729218157836636
4641,2010-05-17,37.36999893188477,37.70000076293945,36.77000045776367,37.459999084472656,22359900.0,0.0018766674599466349,2.2631388742027667,0.19565289502925826,45.55736121818757,30.51929508873056,-0.0016055804870376278,1.4448166564766538,2.81710911417003,4.816126662730568,25.449272172625726,0.9300003051757812,-2.284104836544259,-1.0645008087158132,-4.4949260449163475,2.365924427484721,-2.7797134268160804,0.6507118093844539,-1.8112742126464951,31.413535186091707,-20.860924357084023,1.7152126181002667,5,-0.41499900817871804,1.94000053405761,4.367500305175774,4.095001220703118,-1.9500007629394602,0,-0.0478993083219712,1.2352835579756758,37.29999923706055,-3.6666731875268987,37.959999084472656,1.1612881393474166,38.15999984741211,-0.0478993083219712
4642,2010-05-18,36.709999084472656,37.459999084472656,36.5,37.02000045776367,22975400.0,-0.01766122200364828,-1.630136127296005,3.4444538634343416,32.268916075442476,31.89041290414618,0.5798486398179108,1.672324776078753,3.4817444810973868,5.385941143154177,25.08764155620541,0.9599990844726562,-2.257601943249334,-1.395500564575194,-4.036486099478658,1.2454849703282704,-2.715993332026926,-0.07500779712346173,-1.0264233417968782,9.632984177757868,-42.311870691215596,1.320492767451732,5,0.24500083923339844,2.6000003814697266,5.08750057220459,4.67500114440918,-1.9199981689453125,1,-0.044401996569577884,2.2631388742027667,37.36999893188477,1.2352835579756758,37.29999923706055,-3.6666731875268987,37.959999084472656,-0.044401996569577884
4643,2010-05-19,36.45000076293945,36.88999938964844,36.16999816894531,36.68000030517578,18550600.0,-0.007082493272062673,1.2153961723779734,0.7419307204823725,29.090929726376004,33.17383591631155,0.7318200576642795,1.523715724787067,3.7469988843017745,5.551570244380045,25.10687424639006,0.720001220703125,-2.236826492220821,-1.346498870849608,-3.031745384825342,0.33874764312612626,-2.1891221278374715,-0.5038756138617444,-0.6465680377636716,11.155472338149067,-35.298008922868405,0.8426232569878664,5,0.5049991607666016,2.8599987030029297,5.337498664855957,3.1999988555908203,-1.8800010681152344,2,-0.020301828888277917,-1.630136127296005,36.709999084472656,2.2631388742027667,37.36999893188477,1.2352835579756758,37.29999923706055,-0.020301828888277917
4644,2010-05-20,35.59000015258789,36.2400016784668,35.25,35.75,27571300.0,-0.023593980585755348,-1.35714642531142,0.6956528950292737,26.626338245113473,34.22788610688853,1.5896844729159625,2.2020592163670614,4.5959230542972875,6.3088476821039166,26.33999118066398,1.2000007629394531,-2.0810268638645013,-2.0194993972778335,-3.8146915409242297,-0.22430725363143722,-2.917095469101035,-1.1219033254546318,3.0900001525878906,12.186381398503107,-31.256986433408628,0.8975960718231983,5,1.375,3.719999313354492,6.1974992752075195,4.059999465942383,-1.5499992370605469,3,0.0028097351416791483,1.2153961723779734,36.45000076293945,-1.630136127296005,36.709999084472656,2.2631388742027667,37.36999893188477,0.0028097351416791483
4645,2010-05-21,35.88999938964844,36.27999877929688,34.830001831054695,35.09999847412109,28635800.0,0.0084293126095627,-1.180456044744036,-4.937510430822828,29.9854519609313,35.34641266950874,1.3343814837357542,1.8089342940662192,4.2810127630036305,5.904272146047774,27.0130146220514,1.4499969482421875,-1.9159478164755797,-1.6015001296997085,-3.5250853396776947,0.32208508027827776,-2.5632927346887016,-0.6397075247107153,2.721400909423828,36.93372658844968,-4.818387010407712,0.9617926049889919,5,0.8650016784667969,3.220001220703125,5.940000534057617,3.760000228881836,-2.749999999999993,4,-0.006965728733673515,-1.35714642531142,35.59000015258789,1.2153961723779734,36.45000076293945,-1.630136127296005,36.709999084472656,-0.006965728733673515
4646,2010-05-24,35.66999816894531,36.150001525878906,35.43000030517578,35.599998474121094,16315100.0,-0.006129875297980036,-2.512235062059212,0.08860710595188578,34.049592300494595,36.653918373584155,1.4392281946806733,1.9360249918493224,4.488074676808935,6.011128852981571,27.710081871715097,0.720001220703125,-1.6166524357465804,-1.6995012283325224,-3.762381088571985,0.3633786319069401,-2.7309411584522536,-0.6680612982127911,2.790146191406251,31.93905760924097,-11.332810891551894,1.0314399301197323,5,1.0850028991699219,3.44000244140625,6.182501792907715,3.980001449584961,-2.829998016357422,0,-0.00280343367688074,-1.180456044744036,35.88999938964844,-1.35714642531142,35.59000015258789,1.2153961723779734,36.45000076293945,-0.00280343367688074
4647,2010-05-25,35.61000061035156,35.65999984741211,34.52000045776367,34.889999389648445,24935000.0,-0.0016820174284725153,1.780487351017408,10.285776566757391,33.38814871050023,35.782670110530674,1.347807172365009,1.912125720936757,4.536748063871201,5.953131262865796,28.73850942202878,1.1499977111816406,-1.2823962981126371,-1.6439989089965792,-3.8319795163875483,0.5439816983943899,-2.7379892126920637,-0.5500086053010946,2.704938048828126,45.991588347301786,0.696076790488874,1.0939903036954854,5,0.9899997711181641,3.344999313354492,6.242499351501465,4.039999008178711,-3.6500015258789062,1,-0.005335648361404877,-2.512235062059212,35.66999816894531,-1.180456044744036,35.88999938964844,-1.35714642531142,35.59000015258789,-0.005335648361404877
4648,2010-05-26,34.880001068115234,36.099998474121094,34.759998321533196,35.75,26677500.0,-0.02049984638371849,-1.4144050642481631,-1.2083298012122359,34.700865513214225,34.36102427861054,1.7473637400558175,2.457830144146648,5.2421940069526585,6.569273160391731,29.64218971536301,1.3400001525878977,-1.0435424369462112,-2.1769985198974595,-4.4778822652146175,0.12388522541969849,-3.327440392556035,-1.026556647238884,3.20724129897949,20.454599640637753,-25.698885415960525,1.1504418726585788,5,1.3999996185302734,4.07499885559082,7.014998435974121,4.769998550415039,-2.5100021362304616,2,-0.0025802795249958432,1.780487351017408,35.61000061035156,-2.512235062059212,35.66999816894531,-1.180456044744036,35.88999938964844,-0.0025802795249958432
4649,2010-05-27,35.560001373291016,35.599998474121094,35.09999847412109,35.349998474121094,23507900.0,0.019495420996342494,2.4483103353021365,-0.24138293907438668,42.61006996614156,34.25307485737793,0.7723420035697615,1.5899949414823595,4.548581591573793,5.767355807806169,30.9934048613857,0.7199974060058594,-0.8430471080788635,-1.325998306274414,-3.5314971281005967,0.8795005155517686,-2.4287477171875054,-0.22324889536132275,2.3132064792438456,59.09101746309361,10.83784246855842,1.102749410913092,5,0.5499992370605469,1.8749980926513672,6.344998359680176,4.089998245239258,-2.9099998474121094,3,-0.02784031609206805,-1.4144050642481631,34.880001068115234,1.780487351017408,35.61000061035156,-2.512235062059212,35.66999816894531,-0.02784031609206805
4650,2010-05-28,35.560001373291016,35.93000030517578,35.15999984741211,35.40999984741211,21246900.0,0.0,-1.3692266159606559,0.7142831192893863,33.515498516505986,32.91509011274665,0.5582756836816714,1.4169136391423933,4.48536484921722,5.626158139340603,32.14956374023704,0.7700004577636719,-0.9482270708892031,-1.1699983596801786,-3.2805324701250598,0.9405357507647025,-2.2252654149026156,-0.1147313044577416,2.1120140355575714,63.803695339285504,17.509785226119824,1.055267055222439,5,0.42999839782714844,1.3449993133544922,5.644998550415039,4.089998245239258,-2.1800003051757812,4,-0.04274466814012379,2.4483103353021365,35.560001373291016,-1.4144050642481631,34.880001068115234,1.780487351017408,35.61000061035156,-0.04274466814012379
4651,2010-06-01,35.06999969482422,36.08000183105469,34.959999084472656,35.45000076293945,19262600.0,-0.013779574227880564,-2.733328247089715,-2.5333146838919687,29.471888535435482,32.60430927496809,0.7685317439071326,1.7136039882429017,4.917402975181247,5.978183926258822,33.18247344657822,1.1200027465820312,-1.1240414114595936,-1.4815000534057603,-3.51430672845062,0.5513066216390996,-2.497903390928194,-0.4650967158833268,2.412894816959273,34.8101219980347,-6.4422948439280745,1.016403337522431,6,0.6350002288818359,1.835000991821289,5.637499809265137,4.579999923706055,-1.1399993896484375,1,-0.05503280074053185,-1.3692266159606559,35.560001373291016,2.4483103353021365,35.560001373291016,-1.4144050642481631,34.880001068115234,-0.05503280074053185
4652,2010-06-02,36.02000045776367,36.040000915527344,34.700000762939446,35.130001068115234,21472100.0,0.027088701773774426,1.88171981262871,-2.3420970737338753,32.573293140254165,32.99123854317678,-0.3236763479520448,0.6737058111206125,3.9118679616217946,4.872296039068502,33.45348770253055,1.3400001525878977,-1.2119975080445613,-0.4524993896484375,-2.435944631326585,1.53094585202971,-1.4442220104875148,0.5392232311906398,1.2851204107786316,94.28584663257051,57.084228652322984,0.9917226208390738,6,-0.6200008392333984,0.8850002288818359,4.677498817443848,3.6299991607666016,-2.1100006103515625,2,-0.08828429385792447,-2.733328247089715,35.06999969482422,-1.3692266159606559,35.560001373291016,2.4483103353021365,35.560001373291016,-0.08828429385792447
4653,2010-06-03,36.47000122070313,36.810001373291016,35.779998779296875,36.25,20295100.0,0.012493080433664039,1.288890772686814,0.2471925523342614,38.34117366127405,34.29288692275018,-0.8610950326981026,0.13949699927349712,3.4026798451242186,4.259618357813345,33.39230421000433,1.0300025939941406,-1.323019149920107,0.05550136566162678,-1.8518074886310885,1.962810219954342,-0.8981530614847344,1.009155792807988,0.6680124231924509,83.88625335367877,49.84075992159439,0.9536544271463581,6,-0.8050003051757884,0.4349994659423757,4.227498054504387,3.1799983978271413,-1.3700027465820455,3,-0.12366333932750895,1.88171981262871,36.02000045776367,-2.733328247089715,35.06999969482422,-1.3692266159606559,35.560001373291016,-0.12366333932750895
4654,2010-06-04,35.29999923706055,36.22000122070313,35.150001525878906,35.75,23085900.0,-0.03208121591666968,-1.8533470324047654,-2.0454466638922906,35.50724958176559,34.90641999173176,0.2944039798980498,1.2665355206201951,4.509317207914201,5.261362482121207,32.6775332101899,1.3199996948242259,-1.3267034864286131,-1.0460006713867216,-3.0121706563979416,0.9201693136244984,-2.0290856638923316,-0.0629156788811116,1.6809336156671222,28.435938415256135,-6.781348740472179,0.9830849925056094,6,0.3650016784667969,1.605001449584961,5.397500038146973,4.350000381469727,0.6500015258789062,4,-0.08300284330033758,1.288890772686814,36.47000122070313,1.88171981262871,36.02000045776367,-2.733328247089715,35.06999969482422,-0.08300284330033758
4655,2010-06-07,35.009998321533196,35.77000045776367,34.970001220703125,35.349998474121094,18554400.0,-0.008215323563601884,-2.8095713857528226,0.7555546136566088,33.42696839910286,34.83723955824379,0.49891571801941836,1.5169611608850389,4.666801383198198,5.392484716913451,31.804548583032176,0.7999992370605469,-1.2987802186498882,-1.2615015029907326,-3.3141170313376946,0.7911140253562294,-2.2878092671642136,-0.23519373881725159,1.823278587496631,14.691823171657662,-20.138851511123633,1.0263077641734795,6,0.6550025939941477,1.8950023651123118,5.6875009536743235,4.640001296997077,1.8900032043457102,0,-0.06740922333043231,-1.8533470324047654,35.29999923706055,1.288890772686814,36.47000122070313,1.88171981262871,36.02000045776367,-0.06740922333043231
4656,2010-06-08,35.27000045776367,35.310001373291016,34.56999969482422,34.84999847412109,22531100.0,0.007426510959601007,1.959984130980446,-1.2352993975024915,39.28573253202048,35.49252664952381,0.19691465288232735,1.1505553506803068,4.286177094440987,4.9701497453263315,32.045323592143994,0.7400016784667969,-1.1663096179991896,-0.8964994430541964,-2.9272444928708765,1.1342456067624838,-1.91187196796254,0.11887308185414724,1.4244798641901895,31.250010643678593,-6.488423224666846,1.01537252490834,6,0.4200000762939453,1.5149993896484375,5.427498817443848,4.379999160766602,1.6100006103515554,1,-0.05358659952136202,-2.8095713857528226,35.009998321533196,-1.8533470324047654,35.29999923706055,1.288890772686814,36.47000122070313,-0.05358659952136202
4657,2010-06-09,34.720001220703125,35.380001068115234,34.630001068115234,35.29999923706055,24109300.0,-0.015593967392180219,1.0270224293380483,-1.3809411358661359,37.66049876172097,35.821374788246786,0.6787710064981383,1.5633335044291385,4.708932939918853,5.35823908160674,32.373842748610116,0.75,-1.0891171645087354,-1.3084987640380845,-3.338528243173819,0.72153071509765,-2.3235135036059518,-0.29348402447021726,1.844010309399323,6.6964916732373645,-32.983293309167124,1.015014739567868,6,0.9699993133544922,1.8799991607666016,5.864997863769531,4.929998397827148,1.2399978637695312,2,-0.022753481790094954,1.959984130980446,35.27000045776367,-2.8095713857528226,35.009998321533196,-1.8533470324047654,35.29999923706055,-0.022753481790094954
4658,2010-06-10,35.029998779296875,35.169998168945305,34.330001831054695,35.15999984741211,30719400.0,0.0089285007976585,10.200122072176045,0.22414053918957136,45.66562599094986,36.16088101322549,0.4383895459222984,1.0612308460436566,4.260742586015887,4.883935760262929,33.29823384042782,0.8399963378906108,-1.0397152104850846,-0.8420011520385771,-2.6506768040673805,0.9666744999902264,-1.7463389780529823,0.062336673975828205,1.4113720864652493,37.03688752896308,-5.8677912693054,0.9043378260144032,6,0.5400028228759766,1.4750022888183594,4.409999847412109,4.620000839233398,1.7400016784667969,3,-0.03197256554135819,1.0270224293380483,34.720001220703125,1.959984130980446,35.27000045776367,-2.8095713857528226,35.009998321533196,-0.03197256554135819
4659,2010-06-11,35.36000061035156,35.470001220703125,34.52000045776367,34.540000915527344,14716800.0,0.009420549316425442,-1.2093025318926207,-6.307638134921799,45.91680792986138,37.538804281376095,0.08608708875828341,0.5549067551140254,3.7990138842198107,4.377264984342958,34.42846427473888,0.9500007629394531,-0.9720456671501125,-0.3819993972778306,-1.9108871529984341,1.146888358442773,-1.1464432751381324,0.38244448058247116,0.9124607326339671,71.52776122091608,26.716607172137508,0.7644438778603017,6,0.21000099182128906,1.1450004577636719,3.809999465942383,4.289999008178711,1.3899993896484375,4,-0.00735300146330764,10.200122072176045,35.029998779296875,1.0270224293380483,34.720001220703125,1.959984130980446,35.27000045776367,-0.00735300146330764
4660,2010-06-14,34.790000915527344,35.880001068115234,34.720001220703125,35.70000076293945,15705300.0,-0.016119900593478897,-1.209525124341056,-1.109756324491296,43.56727527040278,39.10495836303913,0.5982926655163396,0.9773303674192988,4.217953539516941,4.780975789613763,34.85966893882107,1.1599998474121094,-0.8740142547551102,-0.8264991760253935,-2.223266157255857,0.57026780520507,-1.5248826666406217,-0.12811568541016527,1.3270636665037188,29.677374896325997,-16.069591324404772,0.6983834906152306,6,0.7800006866455078,1.7150001525878906,3.6599998474121094,4.85999870300293,1.3699989318847656,0,0.03334290936722528,-1.2093025318926207,35.36000061035156,10.200122072176045,35.029998779296875,1.0270224293380483,34.720001220703125,0.03334290936722528
4661,2010-06-15,35.58000183105469,35.599998474121094,34.990001678466804,35.0,13798100.0,0.02270770033739078,-1.0333278232010723,-0.637364756383331,49.80185766002564,41.0192433096804,-0.124890055577211,0.04885642010092539,3.274576127968956,3.8317430355348847,35.233161779417586,0.80999755859375,-0.8574201094584097,0.05300159454345987,-1.074027098710971,1.1800302877978908,-0.5105127520837556,0.6165159411706753,0.3940977308982667,80.64520098542283,33.48628951303361,0.5635143466272167,6,-0.010000228881835938,0.9249992370605469,2.704998016357422,3.954998016357422,3.529998779296875,1,0.03709948361138382,-1.209525124341056,34.790000915527344,-1.2093025318926207,35.36000061035156,10.200122072176045,35.029998779296875,0.03709948361138382
4662,2010-06-16,35.080001831054695,35.439998626708984,34.799999237060554,35.400001525878906,22472000.0,-0.014052837950210173,2.2000457770656547,-0.5517218699849921,51.36240157285938,42.466046410967664,0.25451361226481595,0.44320313676665535,3.615451040089461,4.188904155055006,35.510808675099724,0.7800025939941335,-0.7988171700884976,-0.3654985427856374,-1.3603163474360258,0.629319261864751,-0.8629074451108281,0.1319103595395532,0.7999992370605398,48.38712059125398,-2.060904563096649,0.4974089023251926,6,0.19499969482421875,1.4249992370605398,3.2049980163574148,4.454998016357415,3.999999999999993,2,0.05131126405663622,-1.0333278232010723,35.58000183105469,-1.209525124341056,34.790000915527344,-1.2093025318926207,35.36000061035156,0.05131126405663622
4663,2010-06-17,35.709999084472656,35.77000045776367,35.009998321533196,35.2400016784668,15326600.0,0.017958871737009163,1.5762777616138346,-1.4687432944711005,51.028790218473695,44.19066203726856,-0.5527553431392533,-0.25831991686947475,2.8194076092220897,3.416205549537011,35.43825516700025,0.7600021362304759,-0.6464280211668907,0.30149879455566264,-0.585181010958209,1.1881786000695342,-0.1418411082012696,0.7448386973125949,-1.3799972534179616,87.49985975383994,36.56937964586052,0.44333990275693447,6,-0.6049976348876953,0.7950019836425781,2.575000762939453,3.825000762939453,3.5300025939941406,3,0.00700084028029857,2.2000457770656547,35.080001831054695,-1.0333278232010723,35.58000183105469,-1.209525124341056,34.790000915527344,0.00700084028029857
4664,2010-06-18,35.689998626708984,36.06999969482422,35.56999969482422,35.75,25396000.0,-0.0005600800413453344,-2.3333418104599266,-0.1276632009544912,50.889173468929805,46.1309070450271,-0.5270395245609762,-0.24289716889835944,2.6816339663644158,3.292258971487108,34.69411980211907,0.5,-0.5783272697667456,0.2764984130859389,-0.6156019172262504,1.1685987433981282,-0.16955175207015571,0.7225485782420336,-1.3311968231201092,71.85174091677169,21.618133757036645,0.4460501651560937,6,-0.48999786376953125,0.81500244140625,2.595001220703125,3.845001220703125,3.5300025939941477,4,0.030260629661287064,1.5762777616138346,35.709999084472656,2.2000457770656547,35.080001831054695,-1.0333278232010723,35.58000183105469,0.030260629661287064
4665,2010-06-21,35.63999938964844,36.16999816894531,35.36000061035156,35.849998474121094,12371800.0,-0.0014009313248650734,-1.1038989348526134,3.499904634751097,54.148467736114114,47.78232206770417,-0.4227313660600558,-0.22407611722299947,2.5774399772004273,3.1916092128401985,33.758820042672646,0.80999755859375,-0.5897678160269706,0.23899917602538778,-0.6317391264171164,1.109737478467892,-0.1963699751958643,0.6743683272466399,-1.2127496704101475,61.31392755410868,8.752229084870322,0.4353691512212512,6,-0.3899993896484375,0.5450019836425781,2.5850000381469727,3.895000457763672,3.1199989318847656,0,0.031144798803615092,-2.3333418104599266,35.689998626708984,1.5762777616138346,35.709999084472656,2.2000457770656547,35.080001831054695,0.031144798803615092
4666,2010-06-22,35.56999969482422,36.36000061035156,35.54999923706055,35.7599983215332,16287900.0,-0.0019640767683219984,-6.043504221053854,0.9047593097184378,46.2437342500492,48.73601489974065,-0.3416273287692988,-0.17070427363063345,2.4873195933918737,3.2163227076935286,32.68147379295962,0.8100013732910156,-0.48539739251187086,0.17399940490722798,-0.6913670339107654,1.0393658437252213,-0.25868381450176514,0.6066826243162211,-1.0381850686035108,49.35896025137831,1.9893662546348168,0.43268321940899623,6,-0.22499847412109375,0.44500160217285156,2.5625,3.9650001525878906,3.2099990844726634,1,0.016587015958668738,-1.1038989348526134,35.63999938964844,-2.3333418104599266,35.689998626708984,1.5762777616138346,35.709999084472656,0.016587015958668738
4667,2010-06-23,35.41999816894531,35.810001373291016,35.27000045776367,35.61000061035156,15067500.0,-0.0042170797628861,-1.2040949785908914,1.0000200774991468,40.77326360954674,48.192419079584745,-0.09151261825881107,-0.03759459614456517,2.469900036005015,3.3403036640700776,31.183543617112154,0.5400009155273438,-0.3344119097648388,0.033498001098635655,-0.8261292514718974,0.8931252536691687,-0.3963156251866309,0.4633116273839022,-0.7419286639941376,30.37030757710657,-11.868762357810635,0.4298136262852659,6,0.020002365112304688,0.4750022888183594,2.7125015258789062,4.115001678466797,2.660003662109375,2,0.10417850457828326,-6.043504221053854,35.56999969482422,-1.1038989348526134,35.63999938964844,-2.3333418104599266,35.689998626708984,0.10417850457828326
4668,2010-06-24,34.790000915527344,35.29999923706055,34.630001068115234,35.220001220703125,21380600.0,-0.01778648464105015,1.2711943309367404,2.263130420815933,45.04855778454136,48.095946841215856,0.5597214833457258,0.6169454733961715,2.9120323712384035,3.931091803234395,30.354886333491205,0.7899971008300781,-0.27031436077572124,-0.5919992446899442,-1.4636486590140407,0.27965016963415223,-1.0278239518519925,-0.156174537527896,1.5699996948242188,9.24854854038178,-33.30159469629578,0.4358247071620473,6,0.7049999237060547,0.8199996948242188,3.342498779296875,4.744998931884766,3.9699974060058594,3,0.12331131942030638,-1.2040949785908914,35.41999816894531,-6.043504221053854,35.56999969482422,-1.1038989348526134,35.63999938964844,0.12331131942030638
4669,2010-06-25,34.56999969482422,34.900001525878906,34.279998779296875,34.700000762939446,22399500.0,-0.006323691144398236,1.3396215550933157,0.3023278508188121,45.66930316417253,48.32950549607916,0.7329542724466833,0.7999913779307519,2.934515006807601,4.118349834604025,29.58308390372618,0.6200027465820312,-0.14820279298601235,-0.762500381469728,-1.7014332012020077,0.17643243826255173,-1.2319667913358714,-0.2930339716035846,1.7554009246826183,13.942339434398269,-30.8043668003508,0.4694664098661409,6,0.75,0.9750003814697266,3.5625,4.965000152587891,3.8899993896484375,4,0.13508828535922035,1.2711943309367404,34.790000915527344,-1.2040949785908914,35.41999816894531,-6.043504221053854,35.56999969482422,0.13508828535922035
4670,2010-06-28,34.040000915527344,34.880001068115234,34.009998321533196,34.630001068115234,13573600.0,-0.015331176857841466,-1.6769095337304132,4.538425423281447,38.504665700275694,47.074261944995826,1.2799811841348046,1.275681691909739,3.25547461714406,4.606283203313858,29.263790170245752,0.8700027465820384,-0.13125139831912236,-1.2164991378784151,-2.3110649167896256,-0.1219333589672047,-1.763782027334024,-0.6692162484228064,2.2035836303710923,1.2767048839443345,-43.311017283025855,0.5472828894556055,6,1.144998550415039,1.3699989318847656,4.097498893737793,5.494998931884766,4.3899993896484375,0,0.15217391791587564,1.3396215550933157,34.56999969482422,1.2711943309367404,34.790000915527344,-1.2040949785908914,35.41999816894531,0.15217391791587564
4671,2010-06-29,33.139999389648445,33.790000915527344,32.86999893188477,33.779998779296875,27848100.0,-0.026439527076168923,1.78786933000414,1.0847444476772259,36.14032739489501,45.38292036966645,2.008706807937834,2.1330409329951436,3.931346617770096,5.481870880708222,29.082388092077498,1.170001983642571,-0.16654165833958956,-2.020000648498531,-3.4672776036083803,-0.5727236933886815,-2.743639126053459,-1.2963621709436026,2.96956998278808,9.18368141335716,-38.53652887356955,0.7236384775549259,6,1.4750003814697195,1.700000762939446,4.792501449584954,6.1950016021728445,5.360000610351555,1,0.16958355568468142,-1.6769095337304132,34.040000915527344,1.3396215550933157,34.56999969482422,1.2711943309367404,34.790000915527344,0.16958355568468142
4672,2010-06-30,32.84000015258789,33.650001525878906,32.72999954223633,33.0,19652800.0,-0.009052481671265822,-3.8421020930582745,0.2500000000000028,30.755719197988157,43.13035692294584,2.1875958387988916,2.3005370674759718,3.9817007400386544,5.757539619623074,28.76218968102224,0.9200019836425781,-0.1496066171625614,-2.1609998703002944,-3.883090333598659,-0.4389094070019297,-3.0220451019494803,-1.2999546386511085,3.0104035846044965,4.280179899363228,-42.94111238292543,0.861045231649184,6,1.7049999237060547,1.9300003051757812,5.092500686645508,6.495000839233398,5.810001373291016,2,0.1808769366354861,1.78786933000414,33.139999389648445,-1.6769095337304132,34.040000915527344,1.3396215550933157,34.56999969482422,0.1808769366354861
4673,2010-07-01,31.959999084472656,32.880001068115234,31.6299991607666,32.790000915527344,31598700.0,-0.02679662192528609,1.4752460663378228,5.187516391292945,22.756388703112464,40.00449194896614,2.771133368118356,2.9780206953568182,4.617960885603452,6.616308648530541,29.614891878656792,1.2500019073486328,-0.27504741294575297,-2.8155008316040053,-4.875612997829457,-0.755388665378554,-3.845556914716731,-1.7854447484912797,3.5783642332241214,10.091733487009916,-32.64817892620471,1.030056083112727,7,2.035000801086426,2.2600011825561523,5.817501068115234,7.220001220703125,7.790000915527344,3,0.1914894531256528,-3.8421020930582745,32.84000015258789,1.78786933000414,33.139999389648445,-1.6769095337304132,34.040000915527344,0.1914894531256528
4674,2010-07-02,32.36999893188477,32.68000030517578,31.649999618530273,31.8700008392334,16296400.0,0.01282853126273431,-1.1914895775630998,-0.6024060115819554,30.09866140472512,37.33229124547847,2.056979065019256,2.463566010379253,4.0703440549061085,6.1808584553134835,30.09340897136825,1.0300006866455078,-0.38155408828603754,-2.259000968933101,-4.564207228028174,0.04620529016197139,-3.4116040984806375,-1.106397839385565,2.699360686980384,22.76921036399842,-20.729800328149004,1.1526031295475365,7,1.6250009536743093,1.8500013351440359,5.2475013732910085,6.8100013732910085,7.409999847412109,4,0.19740499229223696,1.4752460663378228,31.959999084472656,-3.8421020930582745,32.84000015258789,1.78786933000414,33.139999389648445,0.19740499229223696
4675,2010-07-06,32.650001525878906,33.31999969482422,32.450000762939446,32.65999984741211,19301000.0,0.008650064974772942,-3.2438988081391518,-0.019996719347836582,23.698380020573268,34.82725188664782,1.4619856346544537,2.1056508433553844,3.687957781969118,5.884439564079145,30.146223908949487,0.950000762939446,-0.5408332383919756,-1.8609985351562486,-4.320531269480597,0.5985341991680997,-3.090764902318419,-0.631232167994078,2.0066348380144206,47.2222933552796,8.074120709307564,1.2297663671621726,7,1.0699987411499023,1.5699987411499023,4.122498512268066,6.529998779296875,6.709999084472656,1,0.17794784952731635,-1.1914895775630998,32.36999893188477,1.4752460663378228,31.959999084472656,-3.8421020930582745,32.84000015258789,0.17794784952731635
4676,2010-07-07,33.380001068115234,33.470001220703125,32.439998626708984,32.81999969482422,16002300.0,0.02235833102971574,1.783784480403326,-56.00953834414346,35.34481908138123,34.224091383518314,0.4343412893048537,1.2930949720709606,2.8664595788584677,5.132841060250534,29.87427016461064,1.0300025939941406,-0.6981529324762761,-1.0364990234375,-3.51837663496557,1.4453785880905698,-2.2774378292015314,0.20443978232653137,0.9134388314028854,86.63365635472111,46.64429580195498,1.240938805764035,7,0.08499813079833984,0.8399991989135742,3.0674991607666016,5.799999237060547,4.8600006103515625,2,0.15128816882766172,-3.2438988081391518,32.650001525878906,-1.1914895775630998,32.36999893188477,1.4752460663378228,31.959999084472656,0.15128816882766172
4677,2010-07-08,33.93000030517578,33.990001678466804,33.25,33.790000915527344,19367000.0,0.01647690891136344,4.692273834325868,0.24999829701432552,34.440573431572886,33.045426455410706,-0.3902835502615929,0.717671652893884,2.235591499649459,4.55096904072964,29.42843524331632,0.740001678466804,-0.8839087845963576,-0.4469997406005888,-2.9336807798805182,2.0396812986793407,-1.6903402602405535,0.796340779039376,-2.3000011444091797,97.45757164066531,60.85576025989906,1.2433405196399656,7,-0.6649999618530273,0.28999996185302734,2.375,5.25,4.020000457763672,3,0.13468905551784216,1.783784480403326,33.380001068115234,-3.2438988081391518,32.650001525878906,-1.1914895775630998,32.36999893188477,0.13468905551784216
4678,2010-07-09,33.90999984741211,34.139999389648445,33.560001373291016,34.049999237060554,12516300.0,-0.0005894623514229869,2.6249910592946404,-1.0000000000000508,34.440573431572886,31.79778981845519,-0.567966313183689,0.6845601550927114,2.1438091896763893,4.535782743921338,28.693349136084073,0.579998016357429,-1.0195792037641596,-0.41100025177001953,-2.8861814473367957,2.064180943796753,-1.6485908495534076,0.8265903460133686,-2.232800636291504,90.76306974385582,56.19859997229656,1.2375905977833863,7,-0.6549997329711914,0.3100004196166992,2.2425003051757812,5.270000457763672,4.729999542236328,4,0.13978182541420847,4.692273834325868,33.93000030517578,1.783784480403326,33.380001068115234,-3.2438988081391518,32.650001525878906,0.13978182541420847
4679,2010-07-12,35.09999847412109,35.33000183105469,34.509998321533196,34.740001678466804,23745400.0,0.035092852611728675,1.0000000000000173,-2.571416893732738,46.06413361893508,32.637730698306235,-1.871708549591247,-0.5543370631287061,0.8483929022663901,3.3106133951798213,27.83451047021659,1.4200019836425781,-1.0925950279498764,0.7919984817504826,-1.6628534536331614,3.24685041713413,-0.4354274859413394,2.0194244494423046,-3.3242872558593675,92.0414151587187,58.34648444981383,1.227425967691823,7,-1.6199979782104421,-1.1049985885620046,1.1850023269653391,4.080001831054695,4.040000915527351,0,0.13247868171012356,2.6249910592946404,33.90999984741211,4.692273834325868,33.93000030517578,1.783784480403326,33.380001068115234,0.13247868171012356
4680,2010-07-13,35.95000076293945,35.97999954223633,35.34000015258789,35.5099983215332,21447600.0,0.024216590477776467,1.55999755859375,1.2222398830149575,52.486916941992156,34.454018425761475,-2.7069497827115683,-1.3839342478614327,-0.08965207845935197,2.4239585124859744,27.244300978688536,0.8800010681152415,-1.139552066245436,1.584000778198245,-0.9715495189288248,4.139551075325315,0.3062256296347101,2.86177592676178,-3.9610321079101567,99.152577075184,64.65320354769979,1.2777751485635345,7,-2.1450014114379883,-1.955000877380371,0.33500003814697266,3.229999542236328,3.0900001525878906,1,0.10653679930671212,1.0000000000000173,35.09999847412109,2.6249910592946404,33.90999984741211,4.692273834325868,33.93000030517578,0.10653679930671212
4681,2010-07-14,36.900001525878906,37.09000015258789,35.97999954223633,36.2400016784668,31169000.0,0.02642561176017555,1.1346225089774016,1.4999913302815924,58.76778986267094,37.56647072183734,-3.4279950176036067,-2.3504840293633578,-1.117182144664305,1.4459700516005043,26.95311676943805,1.1399993896484375,-1.1537706770561869,2.468001556396487,-0.2804610049702063,5.216464117763184,1.0937702757131404,3.842232837079834,-4.59175039987305,95.05211929273132,57.550650861983726,1.3742312806833485,7,-2.54000186920166,-2.54000186920166,-0.6150007247924805,2.279998779296875,1.2099990844726562,2,0.06666663909884663,1.55999755859375,35.95000076293945,1.0000000000000173,35.09999847412109,2.6249910592946404,33.90999984741211,0.06666663909884663
4682,2010-07-15,36.88000106811523,37.11999893188477,36.38000106811523,36.9900016784668,18840400.0,-0.0005420178031605438,3.0000412405146046,-0.16666762997429047,63.34609607671086,42.07643820779272,-3.1007288079686077,-2.3069989245060896,-1.1430144160589677,1.4468433485903702,26.50034257352072,0.7399978637695455,-1.0759218974717157,2.3580011367797766,-0.590415878180103,5.306418151739656,0.8837926292998404,3.832209644259713,-4.093575039451167,93.25848234951185,50.02757500579696,1.4742085074799394,7,-2.4950017929077077,-2.5050020217895437,-0.642500877380364,2.299999237060554,2.029998779296882,3,0.03687637123002596,1.1346225089774016,36.900001525878906,1.55999755859375,35.95000076293945,1.0000000000000173,35.09999847412109,0.03687637123002596
4683,2010-07-16,35.959999084472656,37.22000122070313,35.7400016784668,36.97000122070313,24808900.0,-0.024945823129001066,-1.041382975364906,9.1817866555689,58.14770425161778,45.192998524114124,-1.7362414946247213,-1.4411982375635333,-0.2814478578515818,2.349678740572685,26.259184713917627,1.4799995422363352,-0.9194453258488196,1.4254991531372099,-1.5461528178278314,4.397151124102251,-0.06032683234531078,2.9113251386197305,-2.6535443074221092,53.50550596767222,6.298400440008052,1.48582598548252,7,-1.1299991607666016,-1.534998893737793,0.18500137329101562,2.9950008392333984,2.5800018310546875,4,0.05533931393580227,3.0000412405146046,36.88000106811523,1.1346225089774016,36.900001525878906,1.55999755859375,35.95000076293945,0.05533931393580227
4684,2010-07-19,36.77000045776367,37.08000183105469,36.20000076293945,36.2599983215332,19903100.0,0.022525066571560837,-1.7936663639115955,-0.5049515421164313,65.49373866362761,49.83692726223127,-2.074636144420026,-2.283200920055563,-1.1107286840182766,1.5377446367799479,26.40826541726909,1.1200027465820312,-0.6630753385165846,2.1815004348754883,-0.9151824591585225,5.278183328909499,0.6331589878584793,3.729841881892497,-2.915649178601761,76.06380280461225,22.09477052753116,1.5483414470170056,7,-1.9400005340576172,-2.3450002670288086,-0.7324991226196289,2.0900001525878906,1.2700004577636719,0,0.05085664695687897,-1.041382975364906,35.959999084472656,3.0000412405146046,36.88000106811523,1.1346225089774016,36.900001525878906,0.05085664695687897
4685,2010-07-20,36.75,36.77999877929688,35.7400016784668,36.08000183105469,17065100.0,-0.0005439341178863355,1.8493238017599607,1.3137163971457209,72.7616456385498,53.99435243524999,-1.577813453317198,-2.2933599647787304,-1.1051571991932718,1.5666937515848574,26.285862596906505,1.0399971008300852,-0.23438017370786213,2.1059999465942383,-1.1076122089411058,5.319612102129582,0.49919386882656624,3.7128060243619103,-2.424457729022315,68.24315094091567,8.253441054655376,1.6068060777676727,7,-1.5149993896484375,-2.3249998092651367,-0.712498664855957,2.1100006103515625,1.7099990844726562,1,0.06503399699723644,-1.7936663639115955,36.77000045776367,-1.041382975364906,35.959999084472656,3.0000412405146046,36.88000106811523,0.06503399699723644
4686,2010-07-21,36.15999984741211,37.0,35.810001373291016,36.86000061035156,22929300.0,-0.016054425920758897,1.4285697603356935,-1.0447801134163839,70.19462360301945,57.96702467652184,-0.6168706046603418,-1.7464326505210295,-0.5647863239522337,2.170286162004217,26.418998205460127,1.1899986267089844,0.12554582226006517,1.4864997863769531,-1.7734022040770654,4.746401776830972,-0.14345120885005969,3.116450781603966,-1.4292333234728645,28.378263435857516,-37.061391699972845,1.6299509952270101,7,-0.7699985504150391,-1.734999656677246,-0.1224985122680664,2.700000762939453,2.1199989318847727,2,0.07964604757379035,1.8493238017599607,36.75,-1.7936663639115955,36.77000045776367,-1.041382975364906,35.959999084472656,0.07964604757379035
4687,2010-07-22,39.11000061035156,39.52000045776367,38.29999923706055,38.34000015258789,56097800.0,0.08158187985032805,-1.870583377838015,-1.0999994550438417,84.74244697982994,63.556121737439284,-3.078559517295126,-4.643909084320363,-3.534706536819968,-0.730947051780106,26.955886206649815,3.3600006103515625,0.6073216359488214,4.252000427246095,0.44280002798890905,8.061200826503285,2.3474002276174986,6.156600626874692,-4.030741228865374,89.15343968739656,16.022262586802313,1.9046001996285942,7,-2.095001220703125,-3.535000801086426,-3.0724992752075195,-0.25,-0.470001220703125,3,-0.025568907808590557,1.4285697603356935,36.15999984741211,1.8493238017599607,36.75,-1.7936663639115955,36.77000045776367,-0.025568907808590557
4688,2010-07-23,39.08000183105469,39.65999984741211,38.77999877929688,39.02999877929688,31483800.0,-0.0007670360222120642,-2.199986128450605,0.06493898965077279,83.85468131519575,67.75507148146824,-2.501089116920433,-4.507117471739008,-3.5473082879799662,-0.6897021923926587,26.969828723288657,0.8800010681152273,1.0005954228325322,4.007501602172852,-0.2431455339505817,8.258148738296281,1.882178034111135,6.132825170234568,-3.290223877364099,85.20412532454135,5.4669338203853926,2.1253235680617153,7,-1.5800018310546875,-3.435002326965332,-3.190000534057617,-0.220001220703125,-0.7900009155273438,4,-0.004350101731763201,-1.870583377838015,39.11000061035156,1.4285697603356935,36.15999984741211,1.8493238017599607,36.75,-0.004350101731763201
4689,2010-07-26,39.2400016784668,39.27999877929688,38.72000122070313,38.72000122070313,13197900.0,0.004094161717386857,-1.1538348677695633,10.399374427831669,83.65677716294984,71.21838928379688,-2.248528103577783,-4.5316540833431205,-3.7424801754813544,-0.8495464022093842,26.671211849744296,0.55999755859375,1.400759492178011,3.9340013504028306,-0.6965180186577697,8.564520719463431,1.618741665872534,6.249261034933127,-2.753583783906336,89.28575599160766,5.211107512814152,2.3152596845302993,7,-1.5400009155273438,-3.5950021743774414,-3.435000419616699,-0.3800010681152344,-0.94000244140625,0,-0.01783895853713946,-2.199986128450605,39.08000183105469,-1.870583377838015,39.11000061035156,1.4285697603356935,36.15999984741211,-0.01783895853713946
4690,2010-07-27,39.22000122070313,39.5,39.13000106811523,39.45000076293945,12596900.0,-0.0005096956398612518,1.2424312483383277,-0.4423064226240616,82.15857115309242,73.8173649827326,-1.9175488664812477,-4.325451445362027,-3.737332313141856,-0.8384466536850042,26.18960423545197,0.36999893188477273,1.8426887445894735,3.655000877380381,-1.248771012359633,8.558772767120395,1.203114932510374,6.106886822250388,-2.1623385746293735,88.57145971182693,4.621378284525079,2.451885944870006,7,-1.520000457763679,-3.5750017166137766,-3.3675003051757884,-0.3600006103515696,0.37999725341796164,1,-0.030086697308742028,-1.1538348677695633,39.2400016784668,-2.199986128450605,39.08000183105469,-1.870583377838015,39.11000061035156,-0.030086697308742028
4691,2010-07-28,38.7599983215332,39.43000030517578,38.61000061035156,39.349998474121094,12468500.0,-0.011728783397566667,1.1866547309634858,2.565223160234269,76.86314246712638,75.31925902611209,-1.3029814968058062,-3.60779816955786,-3.300090156256111,-0.38228579025602016,24.688028445885337,0.8199996948242188,2.143847268442002,2.9139980316162095,-2.0484146265486984,7.8764106897811175,0.43279170253375554,5.3952043606986635,-1.2339149792185395,33.82344691402349,-46.41792905853693,2.481206329082454,7,-1.05999755859375,-3.1149988174438477,-3.0424976348876953,0.10000228881835938,1.2600021362304688,2,-0.007739918731985096,1.2424312483383277,39.22000122070313,-1.1538348677695633,39.2400016784668,-2.199986128450605,39.08000183105469,-0.007739918731985096
4692,2010-07-29,38.77999877929688,39.41999816894531,38.2599983215332,39.349998474121094,21457700.0,0.0005160077045867073,2.267609417478858,0.9661009278117101,77.08561673916282,77.4234715247282,-1.1455958630558456,-3.3307405900410885,-3.321811203431068,-0.4065300430604921,22.89091860812169,1.1599998474121094,2.3504231906391553,2.6369985580444393,-2.2787001014682886,7.552697217557164,0.17914922828807534,5.094847887800803,-0.8698104660646777,37.14284935776968,-40.04222651480484,2.4578493297563626,7,-1.079998016357429,-3.1349992752075266,-3.0999975204467844,0.0800018310546804,1.6000022888183452,3,-0.012893244346024346,1.1866547309634858,38.7599983215332,1.2424312483383277,39.22000122070313,-1.1538348677695633,39.2400016784668,-0.012893244346024346
4693,2010-07-30,38.08000183105469,38.38999938964844,37.7599983215332,38.2599983215332,22121300.0,-0.018050463390315907,1.863650156489774,0.3157834856982278,67.5294157773942,77.64965787070227,-0.12656077604308535,-2.2648604783095294,-2.6233225397477895,0.28686597429523175,20.208421288046402,1.020000457763679,2.4158036649517385,1.6310014724731445,-2.9380292498679097,6.200032194814199,-0.6535138886973826,3.9155168336436716,1.5799980163574219,18.39098855372689,-54.5637661433023,2.284515361170528,7,-0.3800010681152344,-2.435002326965332,-2.412501335144043,0.779998779296875,2.4899978637695312,4,0.0147058175332615,2.267609417478858,38.77999877929688,1.1866547309634858,38.7599983215332,1.2424312483383277,39.22000122070313,0.0147058175332615
4694,2010-08-02,38.7599983215332,39.0,38.02000045776367,38.33000183105469,14618500.0,0.01785704983669323,1.1538455089268123,-2.3889159690579636,66.86672833682897,76.99466705939997,-0.5527142477675895,-2.5735351177078414,-3.2692321618937683,-0.3990377565311931,17.547036598907447,0.9799995422363281,2.470686802197889,1.9914979934692383,-2.2591255548152134,6.24212154175369,-0.13381378067298755,4.116809767611464,0.8620014953613264,57.47120892901382,-11.666979780566543,2.125311774142226,8,-1.0249977111816406,-3.1149988174438477,-3.2074975967407227,0.10000228881835938,2.1599998474121094,0,-0.012125836593361083,1.863650156489774,38.08000183105469,2.267609417478858,38.77999877929688,1.1866547309634858,38.7599983215332,-0.012125836593361083
4695,2010-08-03,38.459999084472656,38.79999923706055,38.29999923706055,38.59000015258789,10250000.0,-0.007739918731985096,-1.2222184546263721,-0.30233053290868606,60.15623370185557,75.87929040371509,0.017161885966523016,-1.9140838359670767,-2.9476006281964686,-0.1102629435178244,15.705083256257762,0.5,2.646712212183928,1.400998878479001,-2.438775914440967,5.240773671398969,-0.518888517980983,3.320886274938985,1.1247607025146493,41.91616356123267,-22.95498166727574,1.9198873964599834,8,0.25,-2.814999580383301,-3.027499198913574,0.375,2.44000244140625,1,-0.004160162538243695,1.1538455089268123,38.7599983215332,1.863650156489774,38.08000183105469,2.267609417478858,38.77999877929688,-0.004160162538243695
4696,2010-08-04,38.43000030517578,38.61999893188477,38.0099983215332,38.38999938964844,9949000.0,-0.0007799994802648591,1.9047774750226423,-0.30769682208985005,60.078020246174546,73.13879854442004,0.45038563684170185,-1.566677840220052,-2.888779747609277,-0.08938194651364739,13.871641653281507,0.6100006103515696,2.6955154615809818,1.1185001373291001,-2.348725864059894,4.585726138718094,-0.6151128633653968,2.852113138023597,1.118264252502442,40.36156898972559,-20.054636239563187,1.7336130006944983,8,0.279998779296875,-2.785000801086426,-3.132500648498535,0.26999855041503906,1.9899978637695312,2,0.03044491698293683,-1.2222184546263721,38.459999084472656,1.1538455089268123,38.7599983215332,1.863650156489774,38.08000183105469,0.03044491698293683
4697,2010-08-05,38.5,38.70000076293945,38.11999893188477,38.209999084472656,8991900.0,0.0018214856692257975,-1.4680864878904412,7.249856952126645,68.56726809528267,71.44019707554082,0.3182221836783654,-1.345747254291794,-2.926615492721261,-0.16690754321217582,12.68445435711728,0.5800018310546804,2.705203405387607,0.9599998474121065,-2.1531847585606485,4.073184453384862,-0.5965924555742745,2.5165921503984876,1.0124992329553208,59.677473935500934,-1.546261522329651,1.5565923029863786,8,0.12999916076660156,-2.8550004959106445,-3.7725000381469727,-0.37000083923339844,2.5,3,0.039480531370484906,1.9047774750226423,38.43000030517578,-1.2222184546263721,38.459999084472656,1.1538455089268123,38.7599983215332,0.039480531370484906
4698,2010-08-06,38.650001525878906,38.97999954223633,37.95000076293945,38.20000076293945,15794700.0,0.0038961435293223268,-1.168416741287439,1.5517218699850044,65.21037326648758,69.39059664260056,0.11265779049104907,-1.1830898255263378,-3.0185132194395123,-0.32587451492791075,11.71837005128087,1.029998779296875,2.797193120412487,0.8730012893676786,-1.761523830894923,3.5075264096302803,-0.44426127076361865,2.190263849498976,0.8274476888479754,66.66678776825515,7.017830244849748,1.3172625601313002,8,-0.020002365112304688,-3.005002021789551,-3.9925012588500977,-0.5900020599365234,2.4599990844726562,4,0.04476065909280669,-1.4680864878904412,38.5,1.9047774750226423,38.43000030517578,-1.2222184546263721,38.459999084472656,0.04476065909280669
4699,2010-08-09,39.75,39.93999862670898,38.83000183105469,38.86999893188477,18715600.0,0.028460502734639403,-1.3125047187242807,1.9555546136565773,70.66117265774254,68.11310792089503,-1.0140251401550273,-2.0204495105681914,-4.068349637740148,-1.4267766812029592,12.384796286185917,1.289997100830071,2.4616287120616747,1.740499687194827,-0.7138711214690616,4.194870495858716,0.5133142828628792,2.967685091526775,-1.9900016784667969,90.45232006686302,30.573107782654844,1.2271854043319446,8,-0.9000015258789062,-3.955000877380371,-5.642499923706055,-2.2400007247924805,2.229999542236328,0,0.020628923140231903,-1.168416741287439,38.650001525878906,-1.4680864878904412,38.5,1.9047774750226423,38.43000030517578,0.020628923140231903
4700,2010-08-10,39.77999877929688,40.0,39.08000183105469,39.5,17159200.0,0.0007546862716196756,1.5555461365659307,0.3181800448226491,77.01494508823059,68.1299748787955,-1.0686103417827795,-1.8433099088967495,-4.04680353985372,-1.481943603731004,13.756912111591472,0.9199981689453125,2.1435768489621836,1.5789985656738352,-0.7951330095913676,3.953130140939038,0.3919327780412374,2.766064353306433,-1.9764004516601617,89.26822914243748,24.354930833241767,1.1870657876326005,8,-0.8999996185302805,-3.55999946594239,-5.672498703002937,-2.2699995040893626,2.19000244140625,1,0.028657602429131623,-1.3125047187242807,39.75,-1.168416741287439,38.650001525878906,-1.4680864878904412,38.5,0.028657602429131623
4701,2010-08-11,39.36000061035156,39.43999862670898,38.43999862670898,39.20000076293945,21455400.0,-0.010558023676056627,5.250080467306709,0.5714305177111572,52.997608719118695,65.45352954323505,-0.6197217230930647,-1.296012535056434,-3.5632815299869094,-1.0837438252717035,13.99384488106248,1.3400001525879048,1.7970319327636517,1.0360004425048857,-1.309049576421316,3.3810504614310872,-0.13652456695821513,2.2085254519679864,-1.4685462158203109,68.78050595930367,6.647009977896673,1.1725250094630992,8,-0.48000144958496094,-3.1400012969970703,-5.390000343322754,-3.370001792907715,3.1699981689453196,2,0.039126038913788186,1.5555461365659307,39.77999877929688,-1.3125047187242807,39.75,-1.168416741287439,38.650001525878906,0.039126038913788186
4702,2010-08-12,38.2400016784668,38.88999938964844,37.79999923706055,37.83000183105469,19582900.0,-0.028455256974518672,-3.638248829225138,2.5625014901175405,42.01519354546283,62.618615961909335,0.4644669158266055,-0.07262519281508162,-2.4220895682721633,0.004050238513805482,13.982449036816838,1.5600013732910156,1.454661925978833,-0.15199851989746094,-2.3975051593277925,2.0935081195328706,-1.2747518396126267,0.9707547998177048,1.7599983215332031,20.000104037162075,-37.59517664575233,1.1227533197151676,8,0.6599979400634766,-1.6150016784667969,-4.3975019454956055,-2.780001640319824,4.769996643066406,3,0.05700827392238539,5.250080467306709,39.36000061035156,1.5555461365659307,39.77999877929688,-1.3125047187242807,39.75,0.05700827392238539
4703,2010-08-13,37.95000076293945,38.34000015258789,37.83000183105469,38.0,16372000.0,-0.007583705617111525,-2.517264966259323,-0.12194940406963221,38.03336838991226,59.41490930114081,0.8203572259201408,0.3943228981988085,-2.128335593615283,0.2560008520902173,14.608887525719934,0.5099983215332031,1.1868320842801623,-0.5414995193481431,-2.489975526824516,1.4069764881282296,-1.5157375230863295,0.43273848439004325,2.0059992218017584,6.818248811808912,-44.83644551942136,0.9742380037381866,8,0.9499988555908203,-1.1700000762939453,-4.207500457763672,-2.4900007247924805,5.55999755859375,4,0.08036888473633597,-3.638248829225138,38.2400016784668,5.250080467306709,39.36000061035156,1.5555461365659307,39.77999877929688,0.08036888473633597
4704,2010-08-16,38.63999938964844,38.88999938964844,37.45000076293945,37.88000106811523,14222100.0,0.018181781629443616,1.285715150726156,-15.200198367284798,45.21449839165547,57.75471648889635,0.12465553805837715,-0.15641651486715347,-2.7687675052842877,-0.46315287408183536,15.438757168797412,1.4399986267089844,0.9195119791862041,0.05499916076659872,-1.7171419533374817,1.827140274870679,-0.831071396285445,0.9410697178186425,1.2728805801391587,46.666626774395745,-0.3051945119643946,0.8860705570520406,8,0.08500099182128906,-1.385000228881836,-4.902499198913574,-3.179999351501465,4.659999847412109,0,0.06392342804655504,-2.517264966259323,37.95000076293945,-3.638248829225138,38.2400016784668,5.250080467306709,39.36000061035156,0.06392342804655504
4705,2010-08-17,39.13999938964844,39.790000915527344,38.93000030517578,38.959999084472656,22319800.0,0.012939958796530204,-6.166735543758146,0.2368430298801859,53.114769476103355,56.98102195888844,-0.3003249465054836,-0.49348436134420126,-3.20301976163708,-1.0216307837098455,16.79486598368755,1.1500015258789062,0.8288087142394573,0.4354991912841797,-1.1253705381831054,1.9963689207514648,-0.34493567344946285,1.2159340560178222,0.6743654118652316,72.22215882507332,22.612795499842306,0.7804348647336421,8,-0.41499900817871094,-1.4699993133544922,-5.402499198913574,-3.679999351501465,4.510002136230469,1,0.07256004590891751,1.285715150726156,38.63999938964844,-2.517264966259323,37.95000076293945,-3.638248829225138,38.2400016784668,0.07256004590891751
4706,2010-08-18,39.040000915527344,39.40999984741211,38.61000061035156,39.099998474121094,13506000.0,-0.002554892071550241,1.3529378765609397,-0.3333192048488959,52.10358224396091,55.15172353096379,-0.11700229285583674,-0.17566716327660714,-3.045461887181588,-0.975537262377955,18.09939534332536,0.7999992370605469,0.6938913571211032,0.19150066375732422,-0.813314204904465,1.1963155324191135,-0.31090677057357397,0.6939080980882224,0.75,67.94872003873384,16.06998798939194,0.5024074343308959,8,-0.3150005340576172,-1.1700000762939453,-5.14000129699707,-3.580000877380371,5.509998321533203,2,0.07505123556517246,-6.166735543758146,39.13999938964844,1.285715150726156,38.63999938964844,-2.517264966259323,37.95000076293945,0.07505123556517246
4707,2010-08-19,38.11000061035156,38.84000015258789,37.72000122070313,38.75,21575900.0,-0.023821728569834444,1.7317057285609108,10.66709053916582,50.23400026185177,53.48768208600426,0.8402165628051463,0.7120832763944662,-2.0497912843163064,-0.10427931367639331,17.228981557672178,1.3199996948242116,0.6332708818607102,-0.6884996414184599,-1.7370927494180606,0.36009346658114083,-1.2127961954182567,-0.16420308741866307,1.6800003051757812,28.205119845064612,-26.75667030745294,0.5242965539997987,8,0.6149997711181641,-0.23999977111816406,-3.7500009536743164,-2.65000057220459,6.479999542236328,3,0.11598000782358286,1.3529378765609397,39.040000915527344,-6.166735543758146,39.13999938964844,1.285715150726156,38.63999938964844,0.11598000782358286
4708,2010-08-20,38.90999984741211,39.09000015258789,38.0,38.11000061035156,19152600.0,0.020991845296461253,-1.1372542419788547,-1.25,51.1485584163552,51.319613836961224,0.09049288485480389,-0.10677975728573585,-2.783463860213544,-0.9648732035622203,16.299878805926564,1.0900001525878906,0.5947271313912381,0.11999969482421591,-0.9217189904213896,1.1617183800698214,-0.4008596477985904,0.6408590374470222,0.7864010620117199,62.393119199500504,7.42866062527996,0.520859342622803,8,-0.1849994659423828,-1.039999008178711,-4.530000686645508,-3.570000648498535,5.159999847412109,4,0.10537133102543006,1.7317057285609108,38.11000061035156,1.3529378765609397,39.040000915527344,-6.166735543758146,39.13999938964844,0.10537133102543006
4709,2010-08-23,38.540000915527344,39.45000076293945,38.40999984741211,39.18999862670898,12942000.0,-0.009509096204979195,-1.2857166811289829,-0.8124979138354345,50.60607531841206,48.38529497364806,0.30262794622666433,0.21933332645817671,-2.3607087480008175,-0.6555211721689531,15.487801818653658,1.0400009155273438,0.480210275718143,-0.21499919891357422,-1.239960593101415,0.8099621952742666,-0.7274798960074946,0.2974814981803462,1.066543988037111,39.613517667395,-16.29914959366198,0.5124806970939217,8,0.07999992370605469,-0.6700000762939453,-3.9125008583068848,-3.3850011825561523,5.770000457763672,0,0.1289568574972062,-1.1372542419788547,38.90999984741211,1.7317057285609108,38.11000061035156,1.3529378765609397,39.040000915527344,0.1289568574972062
4710,2010-08-24,38.040000915527344,38.47999954223633,37.7599983215332,38.400001525878906,15738700.0,-0.012973533682469562,1.7692533415496574,0.5538490430944993,47.241868264920505,47.74576825651493,0.5921208021155877,0.6602493082545919,-1.7942992880149689,-0.22464108561182883,14.261792219265132,0.7800025939941406,0.37979391946732477,-0.6559991836547852,-1.7038511843128745,0.3918528170033042,-1.1799251839838334,-0.13207318332573692,1.4802822224121144,18.497097080763222,-37.755821657190694,0.5239260003290448,8,0.5799999237060547,-0.1700000762939453,-3.4125008583068848,-2.8850011825561523,7.0900001525878835,1,0.13827545202256175,-1.2857166811289829,38.540000915527344,-1.1372542419788547,38.90999984741211,1.7317057285609108,38.11000061035156,0.13827545202256175
4711,2010-08-25,38.459999084472656,38.72999954223633,37.650001525878906,37.66999816894531,18753000.0,0.011040961063012888,-1.602423039094026,-2.194443267070741,49.73045170803031,48.60301916346687,0.03467853647302377,0.22833018300070762,-2.1671063495352882,-0.7161700500172401,13.611786248100143,1.0799980163574219,0.127001109707237,-0.2210010528564439,-1.2735739758921838,0.831571870179296,-0.7472875143743138,0.30528540866142606,0.9900016784667969,44.99988343975637,-10.372895167984879,0.5262864615178708,8,0.1600017547607422,-0.5549983978271484,-3.6299986839294434,-3.304999351501465,5.799999237060547,2,0.13494546450734557,1.7692533415496574,38.040000915527344,-1.2857166811289829,38.540000915527344,-1.1372542419788547,38.90999984741211,0.13494546450734557
4712,2010-08-26,38.27999877929688,38.81999969482422,37.97999954223633,38.66999816894531,14506600.0,-0.004680195253786268,1.4347744360902255,-0.4936695413676791,47.51675652979826,49.65672895678754,0.24691481444344276,0.3888896922350966,-1.9249146172511828,-0.6078767375500149,13.320029306683887,0.8400001525878906,-0.1900144278985323,-0.37600135803221946,-1.4423352358333474,0.6903325197689085,-0.9091682969327834,0.15716558086834453,1.0900019836425727,34.99986224698519,-18.161730660576914,0.533166938900563,8,0.34000205993651633,0.44500160217284446,-3.3724980354309153,-3.1249990463256907,5.610000610351555,3,0.16379312062973983,-1.602423039094026,38.459999084472656,1.7692533415496574,38.040000915527344,-1.2857166811289829,38.540000915527344,0.16379312062973983
4713,2010-08-27,38.63999938964844,38.849998474121094,37.7400016784668,38.5,16263700.0,0.009404404959026724,2.964291553133515,-0.3589733557650991,41.72874795904909,49.2694233531646,-0.005494274533617727,0.07693846195243736,-2.237568111193937,-1.043647771177831,13.426533633406967,1.1099967956542969,-0.27342773179504576,-0.04400062561035156,-1.075491607973568,0.9874903567528648,-0.5597461167919633,0.47174486557126016,0.6532013732910187,54.999904632527944,6.284543668239522,0.5157454911816096,8,0.0800018310546875,0.08500099182128906,-2.3449997901916504,-3.064999580383301,5.619998931884766,4,0.15398552942351862,1.4347744360902255,38.27999877929688,-1.602423039094026,38.459999084472656,1.7692533415496574,38.040000915527344,0.15398552942351862
4714,2010-08-30,38.290000915527344,38.77000045776367,38.290000915527344,38.38999938964844,11909900.0,-0.00905793166795077,-8.60013733119707,-0.7142779291553134,39.40256230770476,47.7458447788981,0.32367357703357413,0.41099232001168673,-1.842668565359368,-0.7663163527153571,13.062949688236044,0.4799995422363281,-0.2164863807039339,-0.37049922943115376,-1.4160199500352206,0.6750214911729131,-0.8932595897331836,0.15226113087087612,0.9294718474121098,53.33341810459926,9.345053880224569,0.5227603603020331,8,0.26000022888183594,0.4349994659423828,-1.717501163482666,-2.6450014114379883,6.3600006103515625,0,0.15095321601188494,2.964291553133515,38.63999938964844,1.4347744360902255,38.27999877929688,-1.602423039094026,38.459999084472656,0.15095321601188494
4715,2010-08-31,38.29999923706055,38.7599983215332,37.810001373291016,38.18000030517578,18049100.0,0.0002611209530984926,-1.2093034602981685,-1.2000076295109483,41.99393681308706,46.62255084213434,0.20337796647412176,0.4093818305638166,-1.8051119995190703,-0.845988822649673,12.557598208244606,0.9499969482421875,-0.10386112298728278,-0.35250091552734375,-1.4068922064765061,0.7018903754218186,-0.8796965610019285,0.174694729947241,0.8486946458789077,54.16661368462547,12.764289122381527,0.5271956454745814,8,0.2500019073486328,0.4250011444091797,-1.6274991035461426,-2.6549997329711914,6.25,1,0.15691911895431487,-8.60013733119707,38.290000915527344,2.964291553133515,38.63999938964844,1.4347744360902255,38.27999877929688,0.15691911895431487
4716,2010-09-01,39.599998474121094,40.150001525878906,38.91999816894531,38.959999084472656,27619100.0,0.033942539502784586,-2.416670198787776,5.333375719235782,59.999988780288334,47.707660677516174,-1.1273888846409221,-0.8416201198119353,-3.039213121092054,-2.209768172533728,12.71859374281117,1.8500022888183594,-0.04934219404120199,0.8889984130859361,-0.2405633859720382,2.0185602121439103,0.3242175135569454,1.4537793126149268,-2.1499977111816406,77.17829516261533,31.70269836678088,0.5647808995289885,9,-0.6999969482421875,-0.7999973297119141,-2.9274983406066895,-3.9549989700317383,5.159999847412109,2,0.1396465355322687,-1.2093034602981685,38.29999923706055,-8.60013733119707,38.290000915527344,2.964291553133515,38.63999938964844,0.1396465355322687
4717,2010-09-02,40.02000045776367,40.02999877929688,39.45000076293945,39.68999862670898,12671500.0,0.010606111106722604,2.3142888283377805,0.5156283527644772,64.93507851789224,49.239496244353624,-1.3946248232912737,-1.2036189435571387,-3.3822421157576628,-2.692873181794525,12.820058714269999,0.579998016357429,-0.08018039441039804,1.2330003738403335,-0.033076265419779816,2.4990770131004467,0.5999620542102733,1.8660386934703936,-2.5159996795654322,94.6057644669633,42.41275308876732,0.633038319630058,9,-1.1199989318847656,-1.2199993133544922,-3.3475003242492676,-4.375000953674316,4.159999847412109,3,0.10594697189582347,-2.416670198787776,39.599998474121094,-1.2093034602981685,38.29999923706055,-8.60013733119707,38.290000915527344,0.10594697189582347
4718,2010-09-03,40.38000106811523,40.47000122070313,39.7599983215332,40.27999877929688,14187700.0,0.00899551739714477,4.0714022969712245,0.3030355574050459,63.18184156393466,50.63680360496724,-1.7032970158755134,-1.5045036446734699,-3.6391896805503023,-3.1193141985915034,12.811337198602757,0.710002899169929,-0.0877066690554642,1.5065010070800682,0.05676408878991879,2.9562379253702176,0.7816325479349899,2.2313694662251464,-2.823080274963374,96.61653542290745,41.91826065946695,0.7248684591450758,9,-1.3199996948242116,-1.4200000762939382,-3.707500934600823,-4.735001564025872,4.4099998474121165,4,0.08692417604477898,2.3142888283377805,40.02000045776367,-2.416670198787776,39.599998474121094,-1.2093034602981685,38.29999923706055,0.08692417604477898
4719,2010-09-07,40.56999969482422,40.81999969482422,39.91999816894531,40.11000061035156,18520500.0,0.0047052655196440085,-1.1428506553073996,4.59988556170197,61.3672641616997,52.2062920379427,-1.760157322206922,-1.7180030330634395,-3.714710348504582,-3.376919666547323,12.14655389806385,0.9000015258789062,-0.0001710543917070595,1.6554996490478544,0.06212585224078282,3.248873445854926,0.8588127506443186,2.45218654745139,-2.896555684570316,91.69434752798608,37.59288897087171,0.7966868984035362,9,-1.3349990844726562,-1.4349994659423828,-3.8974995613098145,-4.925000190734863,4.75,1,0.09095387366196461,4.0714022969712245,40.38000106811523,2.3142888283377805,40.02000045776367,-2.416670198787776,39.599998474121094,0.09095387366196461
4720,2010-09-08,40.91999816894531,41.13999938964844,40.63000106811523,40.63999938964844,14073500.0,0.008627026787129788,-2.400040690724944,0.6086942099414526,64.37308244187543,53.83325100836994,-1.853590954588931,-2.0851218679467394,-3.9267175046737037,-3.7938148164349883,11.486858637169371,0.5699996948242188,0.03749454771509164,1.948498153686522,0.1556794378939017,3.7413168694791423,1.0520887957902119,2.844907511582832,-3.0577608176171935,90.0900405526153,36.18116005720963,0.8964093578963115,9,-1.4799976348876953,-1.6249980926513672,-4.2299981117248535,-5.274998664855957,4.120002746582031,2,0.09115355630109345,-1.1428506553073996,40.56999969482422,4.0714022969712245,40.38000106811523,2.3142888283377805,40.02000045776367,0.09115355630109345
4721,2010-09-09,40.900001525878906,41.22000122070313,40.52000045776367,41.15999984741211,12190400.0,-0.0004886765386412639,2.6842041861164483,-0.9285694822888283,74.77802892941651,56.86228127499419,-1.621611167432981,-2.0488840347735504,-3.7371026461648427,-3.841669921590878,11.491404582795766,0.7000007629394602,0.11507374709393758,1.85150146484375,-0.13355058138590437,3.8365535110734044,0.8589754417289228,2.844027487958577,-2.7755432114851644,81.9209258720457,23.737853855527078,0.9925260231148282,9,-1.4200000762939453,-1.5650005340576172,-3.7225022315979004,-5.255002021789551,3.8899993896484375,3,0.0892419944990015,-2.400040690724944,40.91999816894531,-1.1428506553073996,40.56999969482422,4.0714022969712245,40.38000106811523,0.0892419944990015
4722,2010-09-10,40.41999816894531,41.040000915527344,40.06999969482422,41.02000045776367,15098000.0,-0.01173602295906706,2.031238637921477,2.3077160086271404,64.21845669092227,59.36113780075788,-0.9008607655126255,-1.4726926050014626,-3.079890242836157,-3.4416206282611626,11.980539174249301,0.970001220703125,0.26127456445230024,1.262498283386229,-0.7743604133691306,3.2993569801415887,0.2440689350085492,2.280927631763909,-1.9859855639206287,45.205379235023855,-11.931053812787482,1.018429348377681,9,-0.9049968719482422,-1.0849971771240234,-3.2424988746643066,-4.774998664855957,4.070003509521484,4,0.10737259646692188,2.6842041861164483,40.900001525878906,-2.400040690724944,40.91999816894531,-1.1428506553073996,40.56999969482422,0.10737259646692188
4723,2010-09-13,41.0,41.36000061035156,40.7400016784668,40.93999862670898,16787200.0,0.01434937796460134,-1.6956752498237757,-0.10000190734136873,72.28261395378414,63.01447687254448,-1.2414423169095627,-1.910429011622881,-3.4439202838896534,-4.088477234291801,12.591021176411859,0.94000244140625,0.3841534755221403,1.690000152587892,-0.4215418725375386,3.8015421777133227,0.6342291400251767,2.7457711651506074,-2.287388533407473,75.0,15.000673088060381,1.0557710125627167,9,-1.414999008178711,-1.5949993133544922,-3.8625006675720215,-5.3550004959106445,3.220001220703132,0,0.07756098305306791,2.031238637921477,40.41999816894531,2.6842041861164483,40.900001525878906,-2.400040690724944,40.91999816894531,0.07756098305306791
4724,2010-09-14,41.11000061035156,41.38000106811523,40.58000183105469,40.849998474121094,12885900.0,0.0026829417158917845,-1.0000095367977162,4.333269756500218,79.92204033616953,67.22871059733143,-1.0162258627246175,-1.9245690824004384,-3.3454355598119676,-4.212680115714278,12.678461722991418,0.7999992370605398,0.5609944575377881,1.6765007019042955,-0.5555365086915529,3.908537912500144,0.5604820966063713,2.7925193072022196,-2.0797024465079517,79.38929963978856,13.556101880407368,1.1160186052979226,9,-0.9600009918212891,-1.6949996948242188,-3.972501277923584,-5.465001106262207,3.2700004577636648,1,0.08951593895742116,-1.6956752498237757,41.0,2.031238637921477,40.41999816894531,2.6842041861164483,40.900001525878906,0.08951593895742116
4725,2010-09-15,41.97999954223633,42.209999084472656,41.0099983215332,41.099998474121094,18992800.0,0.021162707831867467,-1.2641494495686878,3.3845916840282873,81.54123395245854,69.62218228312811,-1.463190792391373,-2.709827426685422,-4.001567879240255,-5.074721951727234,12.301733041553394,1.2000007629394531,0.7989295681638211,2.4044996261596694,-0.09432918611760499,4.903328438436944,1.1550852200210358,3.653914032298303,-2.620742971794691,89.25235477407716,19.92532210347713,1.249414406138637,9,-1.1499996185302734,-2.1499996185302734,-4.657500743865967,-6.195000648498535,2.0,2,0.07956170054807887,-1.0000095367977162,41.11000061035156,-1.6956752498237757,41.0,2.031238637921477,40.41999816894531,0.07956170054807887
4726,2010-09-16,41.97000122070313,42.29999923706055,41.650001525878906,41.79999923706055,16596100.0,-0.0002381686908580205,-1.7659629728830342,0.19318383784089205,84.1035595875894,71.75201351309445,-1.2087681437594853,-2.6024973495901307,-3.7969433280092844,-5.054508500989762,12.286748914156798,0.6499977111816406,1.1126953034743963,2.2480012893676857,-0.4539404309870818,4.949943009722453,0.897030429190302,3.5989721495450695,-2.1546258480165292,85.20187963686844,11.056287212075503,1.3509708601773847,9,-0.9400024414062571,-2.095001220703132,-4.420001983642585,-6.155001640319831,2.209999084472649,3,0.07314747690094969,-1.2641494495686878,41.97999954223633,-1.0000095367977162,41.11000061035156,-1.6956752498237757,41.0,0.07314747690094969
4727,2010-09-17,42.52999877929688,42.75,41.93999862670898,42.11999893188477,31733900.0,0.013342805392092982,-1.1038984201217137,2.411735667003153,84.67026966747504,74.13961663571006,-1.536901341731891,-2.9664740657879847,-4.169525497113412,-5.597897068646205,13.30562682295444,0.8100013732910227,1.4441773581131088,2.5869989395141673,-0.2779184218197912,5.451916300848126,1.1545402588471845,4.01945762018115,-2.2673911110229668,89.86168634372417,12.745119637882354,1.43245868066698,9,-1.1949996948242259,-2.4299983978271555,-4.979999542236335,-6.714999198913581,1.8000030517578054,4,0.053139012487595005,-1.7659629728830342,41.97000122070313,-1.2641494495686878,41.97999954223633,-1.0000095367977162,41.11000061035156,0.053139012487595005
4728,2010-09-20,43.0099983215332,43.099998474121094,42.56999969482422,42.58000183105469,15241800.0,0.011286140512893228,-1.3555461365659305,1.0487723183133448,91.11500260848482,77.44492090757507,-1.7931744564777787,-3.292364091165993,-4.452023140723924,-6.072698286481199,14.257404153690295,0.5699996948242116,1.5661175731858634,2.8619985580444336,-0.26633413704301745,5.990331253131885,1.297832210500708,4.426164905588159,-2.2499121869140737,96.42856061592305,15.630101261093799,1.5641663475437237,9,-1.4249992370605469,-2.7349987030029297,-5.247498512268066,-7.194998741149902,0.9300003051757741,0,0.03441068157848837,-1.1038984201217137,42.52999877929688,-1.7659629728830342,41.97000122070313,-1.2641494495686878,41.97999954223633,0.03441068157848837
4729,2010-09-21,43.5099983215332,43.86999893188477,43.11000061035156,43.209999084472656,16763100.0,0.011625203894734204,-2.0400164796179454,0.6976783385527098,91.8138255010545,80.49389235859496,-2.047606121925078,-3.5847239942225,-4.783002218942137,-6.567094453415109,15.139831096837963,0.8600006103515696,1.6421602688251724,3.1134986877441406,-0.25721234739490484,6.484209722883186,1.4281431701746143,4.798854205313667,-2.2819297190136822,87.4125687579026,3.1112975601956947,1.6853555175695232,9,-1.539999008178711,-2.8499984741210938,-5.6699981689453125,-7.694998741149902,0.970001220703125,1,0.01631815505767431,-1.3555461365659305,43.0099983215332,-1.1038984201217137,42.52999877929688,-1.7659629728830342,41.97000122070313,0.01631815505767431
4730,2010-09-22,43.29999923706055,43.7599983215332,42.70000076293945,43.54999923706055,16158500.0,-0.004826455816449138,2.1641804641417477,-0.8333354526149817,85.99225630631611,81.73991762269492,-1.6366071404940854,-3.1204406563970224,-4.430339881855474,-6.347865646653119,16.521814941504566,1.05999755859375,1.7219879759643533,2.6404996871948256,-0.776543842905113,6.057543217294764,0.9319779221448599,4.349021452244791,-1.5435445686679756,74.32430806981223,-10.428613901756677,1.708521765049968,9,-1.3299999237060547,-2.539999008178711,-5.309999465942383,-7.484999656677246,1.1199989318847656,2,0.02494230600656233,-2.0400164796179454,43.5099983215332,-1.3555461365659305,43.0099983215332,-1.1038984201217137,42.52999877929688,0.02494230600656233
4731,2010-09-23,43.650001525878906,43.7400016784668,42.7599983215332,42.95000076293945,20206800.0,0.008083193879569128,1.2272776532704488,-2.8000030517578125,85.79885619181557,84.13773978946085,-1.7382998276464363,-3.227142119033907,-4.661296503302282,-6.685870564416341,17.76155238622999,0.9800033569335938,1.8305808232695782,2.731001853942871,-0.7699868580016229,6.231990565887365,0.9805074979706276,4.4814962099151145,-1.4708380047878933,88.60117247567855,4.884117432859611,1.7504943559722466,9,-1.4250011444091797,-2.8900012969970703,-5.45250129699707,-7.8350019454956055,1.5099983215332031,3,0.007560091748491038,2.1641804641417477,43.29999923706055,-2.0400164796179454,43.5099983215332,-1.3555461365659305,43.0099983215332,0.007560091748491038
4732,2010-09-24,44.54999923706055,44.97000122070313,43.86000061035156,43.95000076293945,22619300.0,0.020618503544565847,-1.846159865409463,0.8571397431076669,87.16580558211277,85.79142774816403,-2.22481053100838,-3.8296717212908646,-5.428691258120949,-7.551909812787784,19.261701397443048,1.3199996948242259,1.9231068722654356,3.3174995422363267,-0.3091435673098246,6.944142651782478,1.504177987463251,5.130821097009402,-2.032668633810779,82.49992847447149,0.3974454474453921,1.8133215547730768,9,-1.7749977111816406,-3.2399978637695312,-6.252498626708984,-8.734999656677246,0.7800025939941406,4,-0.008305251138522318,1.2272776532704488,43.650001525878906,2.1641804641417477,43.29999923706055,-2.0400164796179454,43.5099983215332,-0.008305251138522318
4733,2010-09-27,44.59000015258789,45.0,44.13999938964844,44.31999969482422,14009400.0,0.0008978881304686492,-1.7301560390188373,0.45000190735348344,86.8132228979848,86.55711469947683,-1.9020357739158769,-3.584855444564319,-5.303231466086018,-7.557853964991438,21.100858034377545,0.8600006103515625,1.978170413742511,3.060000419616699,-0.6465000492377015,6.7665008884711,1.2067501851894988,4.9132506540439,-1.8300018310546875,82.1739137645933,1.2316659239490946,1.8532502344272013,9,-1.585000991821289,-3.2649993896484375,-6.292499542236328,-8.77500057220459,0.7900009155273366,0,-0.005830866127909506,-1.846159865409463,44.54999923706055,1.2272776532704488,43.650001525878906,2.1641804641417477,43.29999923706055,-0.005830866127909506
4734,2010-09-28,44.06999969482422,44.849998474121094,43.70000076293945,44.68999862670898,23000500.0,-0.011661817806329244,1.4468072154698375,-2.296288447138249,77.97516041385767,86.16088430629895,-1.025886866561926,-2.750657157541596,-4.646514070516204,-6.991146261145516,22.823275184878828,1.1499977111816406,2.156452711812534,2.251000022888185,-1.2894364762614288,5.791436522037799,0.48078177331337457,4.0212182724629955,-0.8620010375976577,59.56519071004808,-19.384658718410442,1.770218249574808,9,-0.7449989318847656,-2.7449989318847656,-5.772499084472656,-8.255000114440918,1.6199989318847585,1,-0.0029498767645897983,-1.7301560390188373,44.59000015258789,-1.846159865409463,44.54999923706055,1.2272776532704488,43.650001525878906,-0.0029498767645897983
4735,2010-09-29,44.310001373291016,44.5099983215332,43.70000076293945,43.7599983215332,14499000.0,0.00544591967616892,-1.4179097679291262,-0.8871032246553024,79.1452864380067,85.60996506745644,-1.0064602185394023,-2.653357633750417,-4.743546390433252,-7.17985652824477,24.98866697508299,0.80999755859375,2.2606698897077635,2.1905015945434556,-1.1040073778321187,5.48501056691903,0.543247108355672,3.837756080731239,-0.7436024475097653,69.19651296059455,-8.990139796342518,1.6472544861877871,9,-0.8400020599365234,-2.9850006103515625,-6.065000534057617,-8.495001792907715,4.029998779296875,2,0.0038365642896995844,1.4468072154698375,44.06999969482422,-1.7301560390188373,44.59000015258789,-1.846159865409463,44.54999923706055,0.0038365642896995844
4736,2010-09-30,45.13000106811523,45.75,44.77000045776367,45.06999969482422,35751700.0,0.01850597313044733,-1.9696962691096147,0.10909280066582146,88.04526610754745,85.98496467190893,-1.487501579139959,-3.201988898245027,-5.389080161780591,-7.9571672352741345,26.42836232243714,1.4399986267089844,2.3598406082136805,2.7340011596679616,-0.5981921833622295,6.066194502698153,1.0679044881528625,4.400097831183061,-1.4300003051757741,69.75613840843293,-12.081830516003222,1.6660966715150962,9,-0.9700012207031179,-3.430000305175774,-6.885000228881829,-9.315001487731926,3.2000007629394602,3,-0.015732392695898656,-1.4179097679291262,44.310001373291016,1.4468072154698375,44.06999969482422,-1.7301560390188373,44.59000015258789,-0.015732392695898656
4737,2010-10-01,44.2599983215332,45.599998474121094,43.91999816894531,45.5099983215332,22457600.0,-0.019277702769581517,1.3496502750316113,-20.832856507091282,75.15430981348612,84.2115543613535,-0.3869870991481079,-2.1060263032632918,-4.446225782084355,-7.050857533495915,27.561383053869452,1.6800003051757812,2.362158499166263,1.651998519897461,-1.5817681239614458,4.885765163756368,0.035115197968004,3.268881841826918,1.4900016784667969,27.31696424417793,-53.09802481257692,1.6168833219294536,10,-0.03499794006347656,-2.5149974822998047,-5.99749755859375,-8.444998741149902,3.5400009155273438,4,0.02033442295548027,-1.9696962691096147,45.13000106811523,-1.4179097679291262,44.310001373291016,1.4468072154698375,44.06999969482422,0.02033442295548027
4738,2010-10-04,43.88999938964844,44.43000030517578,43.349998474121094,44.43000030517578,13941400.0,-0.008359668909087015,3.0,0.432000732421875,70.62314288139919,81.8570340702807,0.1351832956247847,-1.5384620570069458,-4.00520549586183,-6.657192242777782,28.165671482834913,1.0800018310546875,2.357647885995199,1.1064996719360352,-1.9964857168443189,4.209485060716389,-0.44499302245414185,2.657992366326212,1.8600006103515625,22.50002384184275,-55.64694101371025,1.5514926943901768,10,0.33500099182128906,-2.144998550415039,-5.217498779296875,-8.074999809265137,4.029998779296875,0,0.032809352049020024,1.3496502750316113,44.2599983215332,-1.9696962691096147,45.13000106811523,-1.4179097679291262,44.310001373291016,0.032809352049020024
4739,2010-10-05,44.2599983215332,44.900001525878906,44.08000183105469,44.41999816894531,18459700.0,0.00843014210594939,-2.153888477254554,0.2962955113804942,68.26922724232759,79.88780861872644,-0.13101801704492289,-1.7052714822931776,-4.303577409475565,-6.997939582614755,28.641529390983735,1.0100021362304688,2.3178486589163185,1.2919986724853487,-1.6934087604043881,4.277406105375086,-0.20070504395952327,2.7847023889302207,1.3940016174316412,37.91663620208981,-37.22172720700262,1.492703716444869,10,-0.0049991607666015625,-2.4799976348876953,-5.537497520446777,-8.444998741149902,3.420001983642578,1,0.025305078830902827,3.0,43.88999938964844,1.3496502750316113,44.2599983215332,-1.9696962691096147,45.13000106811523,0.025305078830902827
4740,2010-10-06,44.650001525878906,44.68000030517578,43.86999893188477,44.209999084472656,21696900.0,0.008811640739623705,2.240005493164034,-2.7500178814104856,70.24168574974907,78.15923412516347,-0.34574346773797515,-1.8988598330874922,-4.6153001571088765,-7.345588061645138,28.815077986891968,0.8100013732910085,2.2063160515759535,1.4955017089843778,-1.41633610155462,4.407339519523376,0.03958280371487888,2.951420614253877,0.9118383544921898,54.16675938494403,-18.88490653163045,1.4559189052695007,10,-0.10000228881835938,-2.8700008392333984,-6.012500762939453,-8.835001945495605,3.2699966430664062,2,0.023292207509271634,-2.153888477254554,44.2599983215332,3.0,43.88999938964844,1.3496502750316113,44.2599983215332,0.023292207509271634
4741,2010-10-07,44.54999923706055,44.959999084472656,44.13999938964844,44.90999984741211,11965000.0,-0.002239692842124552,2.5652231602341895,-0.8181786655569427,66.39608771068282,75.85148769500461,-0.11694933345996361,-1.5930656059661672,-4.421735936301751,-7.204500257943451,29.20621858774656,0.8199996948242188,2.0256232393798825,1.2129995346069364,-1.5580093729975317,3.9840084422114046,-0.17250491919529765,2.5985039884091705,0.9233669870605468,53.33336724175347,-16.86523907873991,1.3855044538022354,10,0.0,-2.2150001525878906,-5.912498474121094,-8.734999656677246,2.9200019836425852,3,0.08507297374709033,2.240005493164034,44.650001525878906,-2.153888477254554,44.2599983215332,3.0,43.88999938964844,0.08507297374709033
4742,2010-10-08,44.7599983215332,44.90999984741211,44.04999923706055,44.47999954223633,12349900.0,0.004713784243972841,1.9655099839520138,-0.7777730682829653,64.8556699027869,73.41175958442705,-0.3285812303744393,-1.5402195824528135,-4.53444860989876,-7.3612372691190515,30.137665109721773,0.8600006103515625,1.9608293786755198,1.2059986114501982,-1.266889165423315,3.6788863883237113,-0.03044527698655486,2.442442499886951,0.6284331925878917,87.57759707334641,19.84193582734801,1.2364438884367557,10,-0.20999908447265625,-2.1599979400634766,-5.90999698638916,-8.86999797821045,2.1100006103515696,4,0.07975879453516477,2.5652231602341895,44.54999923706055,2.240005493164034,44.650001525878906,-2.153888477254554,44.2599983215332,0.07975879453516477
4743,2010-10-11,44.18000030517578,44.70000076293945,43.93999862670898,44.66999816894531,10971300.0,-0.012957954381298431,1.7636287973366884,-1.75,55.61140216523824,70.92689755680267,0.20913494195389148,-0.7481255160453202,-3.839331528859084,-6.726657680679779,30.799191095909585,0.8199996948242259,1.8631883312300204,0.4670005798339858,-1.7050912290575653,2.639092388725537,-0.6190453246117897,1.5530464842797613,1.126893887345311,28.440488981125533,-35.28575064376486,1.0860459044457758,10,0.3699989318847656,-1.4250011444091797,-5.329998970031738,-8.289999961853027,2.200000762939446,0,0.08193750355091489,1.9655099839520138,44.7599983215332,2.5652231602341895,44.54999923706055,2.240005493164034,44.650001525878906,0.08193750355091489
4744,2010-10-12,44.790000915527344,45.0,43.77000045776367,44.18000030517578,13712800.0,0.013807166277454819,1.388351456253148,-1.2449046321525885,61.69544853787059,68.98802667900976,-0.32183759783288934,-1.126025850307883,-4.346672981613779,-7.264243714611823,31.77966608581994,1.2299995422363281,1.6760464878146877,0.8930011749267592,-0.9490586265724232,2.7350609764259417,-0.02802872582282845,1.814031075676347,0.4386174482577516,82.92689734738879,19.69270458192421,0.9210299007495902,10,-0.24000167846679688,-1.9550018310546875,-5.779999732971191,-8.74000072479248,3.1899986267089844,1,0.06988160726589521,1.7636287973366884,44.18000030517578,1.9655099839520138,44.7599983215332,2.5652231602341895,44.54999923706055,0.06988160726589521
4745,2010-10-13,45.31999969482422,45.5099983215332,44.7400016784668,44.97000122070313,13543300.0,0.011832970941358933,1.1095921907986874,0.5737674162643404,62.7480716859906,66.17722729883678,-0.7750012043347496,-1.4682482598416087,-4.756066010016511,-7.722800965795685,32.26341542481265,0.7699966430664062,1.5012581874817172,1.2559999465942369,-0.45525595057898727,2.967255843767461,0.40037199800762835,2.1116278951808454,-1.970001220703125,89.08052528884309,27.854849269273203,0.8556279485866104,10,-0.845001220703125,-2.4099998474121094,-6.1349992752075195,-9.095000267028809,2.4000015258789134,2,0.052074153271035595,1.388351456253148,44.790000915527344,1.7636287973366884,44.18000030517578,1.9655099839520138,44.7599983215332,0.052074153271035595
4746,2010-10-14,45.040000915527344,45.349998474121094,44.810001373291016,45.02000045776367,11317500.0,-0.006178260838092031,-1.4545399374040904,0.05714441416893849,54.13154585192167,63.84136463644073,-0.5689418278789731,-0.9976080392457618,-4.355261362505331,-7.368750756914267,32.703935017880674,0.5399971008300781,1.4098381632317114,0.8225011825561523,-0.6289146837523774,2.273917048864682,0.09679324940188394,1.5482091157104207,-1.646802444458011,72.98862166487623,13.856915858370598,0.7257079331542654,10,-0.6100025177001953,-2.1300010681152344,-5.6725006103515625,-8.655001640319824,2.9199981689453125,3,0.06394309935338183,1.1095921907986874,45.31999969482422,1.388351456253148,44.790000915527344,1.7636287973366884,44.18000030517578,0.06394309935338183
4747,2010-10-15,44.790000915527344,45.5099983215332,44.4900016784668,45.40999984741211,18075400.0,-0.00555062155679964,1.4878091897449257,-30.999237078008775,51.62866985800511,61.730867633841385,-0.2635721132566644,-0.6003957065633969,-3.9871264054675635,-7.044443290453856,32.67105388705042,1.0199966430664062,1.2771191996234634,0.45950107574462606,-0.7743295646172825,1.6933317161065347,-0.15741424443633178,1.076416395925584,-1.3544664474487362,58.62078793326464,2.304469352242265,0.6169153201809549,10,-0.15000152587890625,-1.8800010681152344,-5.382499694824219,-8.36500072479248,2.829998016357429,4,0.05983479014055382,-1.4545399374040904,45.040000915527344,1.1095921907986874,45.31999969482422,1.388351456253148,44.790000915527344,0.05983479014055382
4748,2010-10-18,44.4900016784668,44.79999923706055,44.13000106811523,44.77999877929688,12225400.0,-0.006697906473061677,3.060619371842784,0.4677380652068361,53.54731286242029,60.095099369407244,0.14582275374115738,-0.1937678398939937,-3.5748782791687006,-6.659470672527313,32.21518922609042,0.6699981689453196,0.9858785153854583,0.08550167083740234,-0.9810522302085616,1.1520555718833663,-0.4477752796855796,0.6187786213603843,-1.0129779333190996,41.37943130247956,-13.925875751709505,0.5332769505229829,10,0.14999771118164062,-1.3250007629394531,-5.065000534057617,-8.065001487731934,2.609996795654297,0,0.05349510370034216,1.4878091897449257,44.790000915527344,-1.4545399374040904,45.040000915527344,1.1095921907986874,45.31999969482422,0.05349510370034216
4749,2010-10-19,44.22000122070313,44.56999969482422,43.5,44.25,15934400.0,-0.00606878956119139,2.1940376688150494,0.10344510069583332,49.243696293717605,57.7619894298482,0.4576832528366097,0.13929318967286264,-3.228913696158749,-6.3160618728464755,30.954196581130965,1.0699996948242188,0.832582442775923,-0.21999893188475994,-1.2053658839257864,0.7653680201562665,-0.7126824079052767,0.2726845441357568,1.289997100830071,35.820986166492105,-16.99488537827628,0.4926834760205134,10,0.28499794006346946,-1.0550003051757884,-4.725000381469734,-7.72500133514405,3.8499984741210866,1,0.04884667091327022,3.060619371842784,44.4900016784668,1.4878091897449257,44.790000915527344,-1.4545399374040904,45.040000915527344,0.04884667091327022
4750,2010-10-20,44.38000106811523,44.900001525878906,44.2599983215332,44.2599983215332,11523700.0,0.003618268724451923,-9.66647593616886,-4.000254323500202,42.911154345941746,55.152552389321414,0.28536534553285975,0.06783064383837001,-3.310491088694853,-6.400977731048378,30.301611837903742,0.6800003051757741,0.7382890250974015,-0.11399917602539489,-0.9421462197078014,0.7141478676570117,-0.5280726978665982,0.3000743458158084,1.089797286987313,43.7811842272571,-6.607161965543462,0.41407352184120344,10,0.12499809265137429,-1.0000019073486257,-4.597500801086419,-7.875000953674309,3.319999694824226,2,0.0811175842153713,2.1940376688150494,44.22000122070313,3.060619371842784,44.4900016784668,1.4878091897449257,44.790000915527344,0.0811175842153713
4751,2010-10-21,43.97999954223633,44.5099983215332,42.45000076293945,44.43999862670898,24931600.0,-0.009013103115183996,5.866675991505919,-3.833237968084598,47.095448163642594,53.17919441830537,0.666051971423613,0.5205091755421591,-2.821558391650939,-5.9196320081562135,29.46057876948699,2.05999755859375,0.6362778812123508,-0.5305006027221708,-1.2988342335034346,0.237833028059093,-0.9146674181127992,-0.14633378733154245,1.4504028457641596,50.0,-3.1701236178737133,0.38416681539063097,10,0.0,-0.279998779296875,-3.6499996185302734,-7.050000190734863,3.299999237060554,3,0.08503869298304756,-9.66647593616886,44.38000106811523,2.1940376688150494,44.22000122070313,3.060619371842784,44.4900016784668,0.08503869298304756
4752,2010-10-22,44.18000030517578,44.27000045776367,43.61000061035156,43.849998474121094,12473200.0,0.0045475389954785506,1.5882238544736489,-0.717396712719564,53.118288391018666,52.90218177672542,0.4192109242916402,0.30711363679661474,-2.892363951788518,-6.051468560516916,27.793203887502692,0.6599998474121094,0.4798236788636814,-0.311999893188478,-1.0940247553911817,0.47002496901422575,-0.7030123242898298,0.07901253791287388,1.131186017822266,70.61220422481483,13.002265573611098,0.39101243110135164,10,-0.20000076293945312,-0.33500099182128906,-3.7275009155273438,-6.810001373291016,2.6399993896484375,4,0.08555904828398209,5.866675991505919,43.97999954223633,-9.66647593616886,44.38000106811523,2.1940376688150494,44.22000122070313,0.08555904828398209
4753,2010-10-25,44.33000183105469,44.5,44.20000076293945,44.349998474121094,10215900.0,0.0033952359629416673,-1.1428610354223434,-0.0605955518564757,50.79010659614794,51.69047711653402,0.32712549035322525,0.14401889284229696,-2.8994144921858407,-6.138926836840156,25.934855134561076,0.31999969482421875,0.3692015005927729,-0.148998451232913,-0.9328060575756112,0.6348091551097852,-0.5409022544042585,0.24290535193843255,0.866737069541017,76.73471357860532,15.94658343338822,0.3919038031713483,10,-0.3500022888183594,-0.23000144958496094,-3.612502098083496,-6.735002517700195,3.55999755859375,0,0.07421603800894339,1.5882238544736489,44.18000030517578,5.866675991505919,43.97999954223633,-9.66647593616886,44.38000106811523,0.07421603800894339
4754,2010-10-26,43.93999862670898,43.9900016784668,43.209999084472656,43.97999954223633,15805500.0,-0.008797725879462925,24.997838525111252,2.0003815337660935,41.986430712503726,49.38362811947992,0.6524925980923442,0.5520892806652355,-2.3902889553034115,-5.669331685445577,24.890195272766128,1.1200027465820312,0.24390342564255008,-0.5325016021728572,-1.33257785092718,0.26757464658146546,-0.9325397265500186,-0.1324634777956959,1.1468707483804792,60.81622039912591,-0.7760303023600628,0.40003812437716124,10,0.040000915527350855,0.1600017547607493,-3.0099992752075124,-5.76499938964843,4.55000305175782,1,0.07191624820605491,-1.1428610354223434,44.33000183105469,1.5882238544736489,44.18000030517578,5.866675991505919,43.97999954223633,0.07191624820605491
4755,2010-10-27,44.47999954223633,44.5099983215332,43.43999862670898,43.47999954223633,11449300.0,0.012289506882212642,1.018871998618082,-24.99942780850214,49.28131770692175,48.844713881146596,-0.021448512598780667,0.026854027595490493,-2.818555596579948,-6.1211620540295115,23.600662814599787,1.0699996948242259,0.23914229177522373,-0.0010005950927762797,-0.79741161181704,0.7954104216314875,-0.39920610345490815,0.3972049132693556,0.5013950883671257,98.54374685194513,34.423529946402894,0.39820550836213203,10,-0.5,-0.37999916076660156,-3.1649999618530273,-5.7649993896484375,4.340000152587891,2,0.08071043591578686,24.997838525111252,43.93999862670898,-1.1428610354223434,44.33000183105469,1.5882238544736489,44.18000030517578,0.08071043591578686
4756,2010-10-28,44.41999816894531,44.90999984741211,44.40999984741211,44.849998474121094,11982900.0,-0.0013489517515403726,-1.2222372927333762,-0.43000030517578125,46.398307310714024,48.26356248700314,-0.0655350830650292,0.03260830826873473,-2.6419897086308524,-5.97659540682416,21.344533033236207,0.5,0.1346356178195478,-0.02550182342529439,-0.7610787523232503,0.7100751054726615,-0.39329028787427234,0.34228664102368356,-1.9699974060058594,71.17638479058444,9.609313693665541,0.3677884644489793,10,-0.7399978637695312,-0.31999778747558594,-3.0549983978271484,-5.229999542236328,3.9000015258789062,3,0.07384067377758785,1.018871998618082,44.47999954223633,24.997838525111252,43.93999862670898,-1.1428610354223434,44.33000183105469,0.07384067377758785
4757,2010-10-29,45.15999984741211,45.63000106811523,44.54999923706055,44.54999923706055,16651700.0,0.016659201012397595,-2.540986066988495,-1.4186050637852416,60.04096102058607,48.98507894902156,-0.8353823645450547,-0.6709081910149806,-3.2244434040401018,-6.618088294738357,20.04133791919932,1.2100028991699148,-0.010866282448986908,0.6694997787475572,-0.1259739659241319,1.4649735234192462,0.2717629064117091,1.0672366510834053,-2.6607991027832014,80.57847787398607,14.208871876900943,0.3977368723358449,10,-1.1199989318847656,-1.0599994659423828,-3.667499542236328,-5.555000305175781,3.3100013732910227,4,0.04694417491248637,-1.2222372927333762,44.41999816894531,1.018871998618082,44.47999954223633,24.997838525111252,43.93999862670898,0.04694417491248637
4758,2010-11-01,45.33000183105469,46.0,45.13999938964844,45.52000045776367,11199500.0,0.00376443720586761,-2.0175274221505393,-0.31147284688696,56.08107759798339,49.744787982828875,-0.9763760675742503,-0.7668122519484726,-3.257463980886783,-6.692542631010674,19.441267120431203,0.8600006103515625,-0.06534381181712234,0.7675016403198214,-0.05918223163185132,1.594185512271494,0.354159704343985,1.1808435762956577,-2.7055690734863234,75.98573659182206,11.226767235204647,0.41334193597583513,11,-1.105001449584961,-1.105001449584961,-3.2875003814697266,-4.975000381469727,3.5499992370605398,0,0.032870015521348606,-2.540986066988495,45.15999984741211,-1.2222372927333762,44.41999816894531,1.018871998618082,44.47999954223633,0.032870015521348606
4759,2010-11-02,45.38000106811523,45.93999862670898,45.22999954223633,45.75,12590900.0,0.001103005405710844,-1.1193939773509924,1.9473768747365203,50.75759108287978,50.6166142869331,-0.9437729299168893,-0.7679760071112511,-3.1551485594061432,-6.6510026473043595,18.48646616218988,0.7099990844726491,-0.08455406524850417,0.761500740051261,-0.12823719424745406,1.651238674349976,0.316631772901907,1.206369707200615,-2.5530342760009646,75.7813047151717,13.5164397188992,0.44486896714935653,11,-1.1550006866455007,-1.1550006866455007,-3.2150011062622,-5.010000228881829,3.7000007629394602,1,0.055310671274901635,-2.0175274221505393,45.33000183105469,-2.540986066988495,45.15999984741211,-1.2222372927333762,44.41999816894531,0.055310671274901635
4760,2010-11-03,45.68999862670898,45.7599983215332,44.61999893188477,45.209999084472656,27224200.0,0.006831149213250232,2.677423721305098,-1.2972998051405331,58.14531572521619,51.844377349330166,-1.1716131981947484,-1.049893272897343,-3.289969901889684,-6.857627770303175,17.513523533049728,1.1399993896484304,-0.08665168347417307,1.01949844360351,0.008683645556473607,2.0303132416505463,0.5140910445799918,1.524905842627028,-2.6726498421215723,80.50306015465073,18.785242309002804,0.5054073990235173,11,-1.0849990844726491,-1.4649982452392507,-3.364997863769524,-5.319997787475579,3.790000915527351,2,0.061282624992705204,-1.1193939773509924,45.38000106811523,-2.0175274221505393,45.33000183105469,-2.540986066988495,45.15999984741211,0.061282624992705204
4761,2010-11-04,48.34000015258789,49.45000076293945,48.06000137329102,48.61000061035156,58099900.0,0.05799959740707461,-2.349404124478965,-0.5625014901175488,77.77772471304755,54.58431471844449,-3.5068962969577484,-3.5852149146965644,-5.743930076134326,-9.400411835718373,17.15872599666336,3.760002136230476,0.03629489573016542,3.4799999237060533,1.555870573539714,5.4041292738723925,2.5179352486228836,4.442064598789223,-5.143692295075731,77.34693337360822,14.607922363246516,0.9620646750831694,11,-2.010000228881836,-2.3899993896484375,-5.942500114440918,-7.969999313354492,0.7799987792968821,3,0.00992965537280055,2.677423721305098,45.68999862670898,-1.1193939773509924,45.38000106811523,-2.0175274221505393,45.33000183105469,0.00992965537280055
4762,2010-11-05,48.33000183105469,48.36000061035156,47.4000015258789,47.86999893188477,20629500.0,-0.00020683329544146645,2.69230092066173,-1.7037115528616982,81.4753599098483,57.99378730885564,-3.1808089995627498,-3.4720620210685382,-5.528161800708361,-9.274182126277438,16.693158358532404,0.9599990844726634,0.20498140639037388,3.291501426696776,0.8214933369370385,5.761509516456513,2.0564973818169037,4.526505471576648,-4.633398541108342,76.81162510780659,10.901056098764826,1.23500404487987,11,-2.000001907348633,-2.3800010681152344,-5.400001525878906,-7.585000991821289,0.8499984741210938,4,-0.00020695501451528653,-2.349404124478965,48.34000015258789,2.677423721305098,45.68999862670898,-1.1193939773509924,45.38000106811523,-0.00020695501451528653
4763,2010-11-08,47.79999923706055,48.33000183105469,47.58000183105469,48.02000045776367,18567300.0,-0.010966326793175996,-1.2727409342596554,-0.4782605090100997,78.14458514945964,62.01136002407296,-2.3544158517069675,-2.8005378866895256,-4.805911069845699,-8.639909339437459,16.34085162522623,0.75,0.38130517632039584,2.5804988861084013,-0.14223575298642288,5.303233525203225,1.2191315665609892,3.9418662056558134,-3.6431241492747546,65.83849067571448,-3.7180034182061803,1.361367319547413,11,-1.3549995422363281,-1.8499984741210938,-4.814998626708984,-7.019998550415039,1.2900009155273438,0,0.014016778124195328,2.69230092066173,48.33000183105469,-2.349404124478965,48.34000015258789,2.677423721305098,45.68999862670898,0.014016778124195328
4764,2010-11-09,47.91999816894531,48.2400016784668,47.38999938964844,47.86000061035156,17430300.0,0.002510437945608235,1.4285620865167683,-0.27271466222777085,78.0062568167977,65.2030199251703,-2.0679472811362842,-2.818529642272466,-4.717020503474906,-8.653562368666073,15.674163988601858,0.8500022888183594,0.5308163614904942,2.5439979553222685,-0.42359802922170786,5.511593939866245,1.0601999630502803,4.027795947594257,-3.339673027147228,68.32293966936139,-4.308317013416058,1.483797992271988,11,-0.9899978637695312,-1.9699974060058594,-4.93499755859375,-6.319997787475586,1.7300033569335866,1,0.020033450247334272,-1.2727409342596554,47.79999923706055,2.69230092066173,48.33000183105469,-2.349404124478965,48.34000015258789,0.020033450247334272
4765,2010-11-10,47.68000030517578,48.0,47.25,48.0,12413500.0,-0.005008302857679614,3.6875044703526214,-5.33354526958291,80.03243727276717,68.94014547650953,-1.4821583447218885,-2.521963469869533,-4.26693741375297,-8.306736188248188,14.545746056766562,0.75,0.6971723834169836,2.186000061035159,-0.9548437201723914,5.32684384224271,0.6155781704313839,3.7564219516389343,-2.7101011136863846,19.545461638897415,-53.63732211884889,1.5704218906037737,11,-0.6800003051757812,-1.7299995422363281,-4.662500381469727,-6.079999923706055,1.779998779296875,2,0.029362447921942092,1.4285620865167683,47.91999816894531,-1.2727409342596554,47.79999923706055,2.69230092066173,48.33000183105469,0.029362447921942092
4766,2010-11-11,47.91999816894531,48.0099983215332,46.88999938964844,46.97999954223633,13923000.0,0.0050335122112714625,1.0,-2.9374985098824595,80.16125082600433,71.17573323266711,-1.311375376474416,-2.672138282542015,-4.331639026000076,-8.43630792179195,13.239907822611052,1.1199989318847656,0.9717469571749149,2.2819980621337876,-1.0305905172436312,5.594586641511206,0.6257037724450782,3.938292351822497,-2.591690851739912,70.06788598476199,-3.297953515367439,1.6562942896887096,11,-0.8849983215332031,-1.9699974060058594,-4.754998207092285,-6.319997787475586,1.5200004577636648,3,0.03255428699707208,3.6875044703526214,47.68000030517578,1.4285620865167683,47.91999816894531,-1.2727409342596554,47.79999923706055,0.03255428699707208
4767,2010-11-12,47.47000122070313,47.72999954223633,46.68999862670898,47.61000061035156,20070400.0,-0.00939058775953383,4.473728592366572,-0.14893573848993827,74.15384145883417,73.18381810609498,-0.5579163412925752,-2.1197484794852457,-3.7215005919326245,-7.874985389069089,12.246863912981269,1.2299995422363352,1.1819954163493236,1.6980010986328224,-1.6862009010041277,5.082203098269773,0.005900098814343835,3.390102098451301,-1.8119584278390093,47.561040852072104,-24.330292520478075,1.692100999818475,11,-0.43500137329102273,-1.520000457763679,-4.0275020599365305,-5.8700008392334055,2.5200004577636648,4,0.03475874591850703,1.0,47.91999816894531,3.6875044703526214,47.68000030517578,1.4285620865167683,47.91999816894531,0.03475874591850703
4768,2010-11-15,46.86999893188477,47.81999969482422,46.86000061035156,47.61000061035156,11573600.0,-0.012639609719594436,-1.5263189595892164,5.285749318801307,71.83309020083172,75.52554023031185,0.3168248323603393,-1.4042997725878408,-2.9766327970508755,-7.155957040647728,11.707681149490517,0.9599990844726562,1.4234703659218937,0.978998947143559,-2.382697745671102,4.34069563995822,-0.7018493992637715,2.6598472935508894,-0.9085995014146206,11.612900050207104,-59.13144986491723,1.6808483464073287,11,0.16500091552733664,-0.9199981689453196,-3.294999122619636,-5.269998550415046,3.120002746582024,0,0.049285287517247145,4.473728592366572,47.47000122070313,1.0,47.91999816894531,3.6875044703526214,47.68000030517578,0.049285287517247145
4769,2010-11-16,46.38000106811523,46.68999862670898,46.08000183105469,46.43000030517578,18386800.0,-0.010454403134970147,1.1403551040349365,0.06756638331435606,64.26428421688107,76.20542561827462,1.0768303268379995,-0.7843996065683498,-2.3506015930251962,-6.545061262673286,11.671292249594464,0.7899971008300852,1.5362222994050114,0.3810010910034123,-2.892283990953487,3.6542861729603118,-1.2556414499750375,2.017643631981862,3.069999694824226,15.544030185576096,-49.54887508627095,1.6366425409784495,11,1.385000228881843,-0.43000030517577414,-2.727501869201653,-4.780000686645501,3.05999755859375,1,0.058430336827562046,-1.5263189595892164,46.86999893188477,4.473728592366572,47.47000122070313,1.0,47.91999816894531,0.058430336827562046
4770,2010-11-17,47.97999954223633,48.36999893188477,46.5,46.56000137329102,25860200.0,0.034497594594085745,-1.4285685976289533,-28.400396734565135,71.70734362403053,75.53093883060608,-0.18346379485964803,-2.214400165518178,-3.8044531152327536,-8.005167960682158,11.7247016721493,1.9899978637695455,1.7203248554370703,1.800999641418457,-1.4932882279851754,5.095287510822089,0.15385570671664084,3.4481435761202732,1.4026012420654297,82.96943740640211,17.875802231142117,1.6471439347018146,11,-0.7549991607666016,-2.029998779296875,-4.287500381469727,-6.379999160766602,1.6300010681152344,2,0.03480621091237168,1.1403551040349365,46.38000106811523,-1.5263189595892164,46.86999893188477,4.473728592366572,47.47000122070313,0.03480621091237168
4771,2010-11-18,47.72000122070313,48.86000061035156,47.70000076293945,48.43000030517578,20716700.0,-0.005418889620962264,-2.0933329264322915,-0.4999999999999975,66.58034173210218,73.8759368108565,-0.023089178769318153,-1.7495440366487927,-3.3976711612419663,-7.590999073437935,12.321134043203324,1.1599998474121094,1.9467331605431895,1.354001235961924,-1.8377078113890093,4.545710283312857,-0.2418532877135391,2.949855759637387,1.5965475845336812,58.992809704155256,-3.9709912565951058,1.595854523675465,11,-0.2500000000000071,-1.770000457763679,-4.0275020599365305,-6.1200008392334055,2.1399993896484304,3,0.03646265337928445,-1.4285685976289533,47.97999954223633,1.1403551040349365,46.38000106811523,-1.5263189595892164,46.86999893188477,0.03646265337928445
4772,2010-11-19,47.959999084472656,48.04999923706055,47.40999984741211,47.61999893188477,15850900.0,0.00502929290926768,1.4615339471078017,-0.47887407184534353,66.88062962698166,72.62438619724783,-0.3588257821144296,-1.7832627474381795,-3.46959592553209,-7.669075493159156,12.8563213142811,0.6399993896484375,2.1420783148702753,1.4049991607666001,-1.6878142593816392,4.4978125809148395,-0.14140754930751598,2.9514058708407163,1.2918187812805115,67.62583017728745,6.048589270777725,1.5464067100741197,11,-0.48999786376953125,-2.009998321533203,-4.289999961853027,-6.35999870300293,2.0300025939941406,4,0.030859040252056325,-2.0933329264322915,47.72000122070313,-1.4285685976289533,47.97999954223633,1.1403551040349365,46.38000106811523,0.030859040252056325
4773,2010-11-22,47.61999893188477,48.11999893188477,46.9900016784668,47.81000137329102,13112100.0,-0.0070892443510900405,1.7901250847713235,-0.5588304592220382,63.861395954903486,71.0527349903707,-0.05257235762834256,-1.2481393019852831,-2.9807062549907144,-7.153436014412669,13.526790817898132,1.1299972534179759,1.9563614237716962,0.9004991531372113,-2.040267051182525,3.8412653574569475,-0.5698839490226604,2.370882255297083,1.5683826131744283,55.39560349086145,-4.203782396404776,1.470383102159869,11,-0.14999771118164773,-1.6699981689453196,-3.8449993133544993,-6.019998550415046,2.1100006103515554,0,0.049769063413295234,1.4615339471078017,47.959999084472656,-2.0933329264322915,47.72000122070313,-1.4285685976289533,47.97999954223633,0.049769063413295234
4774,2010-11-23,47.099998474121094,47.36999893188477,46.72999954223633,47.22999954223633,17892100.0,-0.010919791462143502,2.1219494040695586,0.6842073562479923,58.50423183449442,68.66071216389594,0.378703593999262,-0.5051610928150438,-2.3183351416968208,-6.465583411195219,13.307104813246573,0.8899993896484446,1.7273481406388882,0.22249870300292685,-2.4132225316156948,2.8582199376215485,-1.0953619143063875,1.5403593203122412,2.0262154766580167,25.423657582517052,-30.229018121285094,1.3178606173093113,11,0.37000274658203125,-1.1499977111816406,-3.197498321533203,-5.499998092651367,2.390003204345703,1,0.06135888106097509,1.7901250847713235,47.61999893188477,1.4615339471078017,47.959999084472656,-2.0933329264322915,47.72000122070313,0.06135888106097509
4775,2010-11-24,48.06999969482422,48.20000076293945,47.13999938964844,47.40999984741211,11961200.0,0.02059450641460403,1.304345843025546,-5.076880190146425,47.95763312940155,65.08253241982896,-0.5924621543317627,-1.2568581780003854,-3.159805790355591,-7.264858751595277,13.808827598324292,1.1000022888183594,1.566432169655016,1.0129999160766587,-1.4161224808834803,3.4421223130367977,-0.20156128240341076,2.2275611145567282,0.9952900135604068,62.91077373841936,9.58909203455395,1.2145611984800688,11,-0.5999984741210938,-2.1199989318847656,-4.234999656677246,-6.469999313354492,2.1100006103515625,2,0.028500081975916247,2.1219494040695586,47.099998474121094,1.7901250847713235,47.61999893188477,1.4615339471078017,47.959999084472656,0.028500081975916247
4776,2010-11-26,47.70000076293945,47.93999862670898,47.54999923706055,47.77999877929688,4296600.0,-0.007697086212476223,-1.0526225969984067,-0.12120914371587355,45.48061698577176,61.8966185894887,-0.28714836607516503,-0.6624969185461325,-2.662603359277142,-6.736208233548133,14.732265611963136,0.5200004577636719,1.3818206871673198,0.47900085449218466,-1.6211129828712032,2.5791146918555725,-0.5710560641895128,1.5290577731738821,1.305583187898577,65.9864228030476,14.990151411167602,1.050056918681695,11,-0.22999954223632812,-1.75,-3.7575016021728516,-6.100000381469727,3.270000457763679,4,0.04004192488181446,1.304345843025546,48.06999969482422,2.1219494040695586,47.099998474121094,1.7901250847713235,47.61999893188477,0.04004192488181446
4777,2010-11-29,47.27999877929688,47.6500015258789,46.7599983215332,47.47000122070313,12906500.0,-0.008805072891505894,2.236357331114027,2.3750894091839005,46.20990321441584,59.049597813220274,0.11517981329590299,-0.07960802363674446,-2.1357088326994003,-6.167168212166537,15.526707417730833,0.94000244140625,1.1855495155075104,-0.04700107574462464,-1.9096992295876873,1.815697078098438,-0.9783501526661595,0.8843480011769103,1.6670735291454832,37.41488301604815,-11.220469459742034,0.9313490769215319,11,0.1900024414062429,-0.9499988555908274,-3.4399986267089915,-5.6799983978271555,4.75,0,0.05456856805555632,-1.0526225969984067,47.70000076293945,1.304345843025546,48.06999969482422,2.1219494040695586,47.099998474121094,0.05456856805555632
4778,2010-11-30,46.81999969482422,47.1500015258789,46.459999084472656,46.5099983215332,18176000.0,-0.009729253306878016,-2.365866820495132,-1.6315652104079665,42.361110375250206,56.61591183081684,0.6340139909131466,0.5246399881686727,-1.5874327295358341,-5.558973548311656,15.955190323975508,0.8199996948242259,0.9457353078669328,-0.5815000534057617,-2.2126994398128232,1.0496993330012998,-1.3970997466092925,0.23409963979776904,2.0697312040703935,20.689670292087143,-24.403801187312382,0.8155996932035298,11,0.8400001525878906,-0.48999977111816406,-2.9075002670288086,-5.219999313354492,5.849998474121094,1,0.0677061513093733,2.236357331114027,47.27999877929688,-1.0526225969984067,47.70000076293945,1.304345843025546,48.06999969482422,0.0677061513093733
4779,2010-12-01,47.88999938964844,48.25,47.29999923706055,47.31999969482422,14431100.0,0.022853475049093186,-2.1147534832528705,1.838700547591214,51.307592253543206,54.34927278965158,-0.22268485785414782,-0.36646419798957197,-2.5710207953863318,-6.49205204198789,16.676896306083904,1.4300003051757812,0.7925917701797758,0.36299972534179403,-0.9728244624893563,1.6988239131729443,-0.3049123685737811,1.0309118192573692,0.9435369278893759,79.88824434508714,30.259281452739828,0.6679120939155735,12,-0.22999954223632812,-1.5599994659423828,-3.84999942779541,-6.289999008178711,3.8400001525878906,2,0.03842138601040812,-2.365866820495132,46.81999969482422,2.236357331114027,47.27999877929688,-1.0526225969984067,47.70000076293945,0.03842138601040812
4780,2010-12-02,48.4900016784668,48.6500015258789,47.88999938964844,48.040000915527344,11108300.0,0.012528759583740001,-1.0266620551449643,0.7894754453828754,53.39692377921666,52.884448572664304,-0.830021004570149,-0.7862533790376602,-3.069087821698602,-6.963826207502436,18.128101515814755,0.7600021362304616,0.7107446935993522,0.8230018615722656,-0.26635564597383876,1.91235936911837,0.278323107799217,1.3676806153453143,0.2884639493413559,92.69407903904604,43.764727290888175,0.544678753773051,12,-0.9350013732910156,-2.045001983642578,-4.4500017166137695,-6.89000129699707,3.1999969482421804,3,0.02062280811270978,-2.1147534832528705,47.88999938964844,-2.365866820495132,46.81999969482422,2.236357331114027,47.27999877929688,0.02062280811270978
4781,2010-12-03,48.81999969482422,48.93999862670898,48.2400016784668,48.4000015258789,12608700.0,0.0068054857689139325,1.1212156241691664,0.9333276819395742,58.16202552665441,51.915714783739055,-1.1036340066083952,-1.136727862254162,-3.3024976316460624,-7.177544184424178,17.230394547969176,0.6999969482421804,0.7453774779269153,1.128999900817874,-0.04095585543587532,2.298955657071623,0.5440220226910029,1.713977778944745,-2.7399978637695312,95.16133249861205,44.15625303309834,0.584977878126874,12,-1.1200008392333984,-1.8899993896484375,-4.779999732971191,-7.219999313354492,3.25,4,0.0278574481534819,-1.0266620551449643,48.4900016784668,-2.1147534832528705,47.88999938964844,-2.365866820495132,46.81999969482422,0.0278574481534819
4782,2010-12-06,48.31999969482422,48.68999862670898,48.09000015258789,48.54999923706055,10488700.0,-0.010241704283603492,1.3529429364290204,-0.5476203451407718,58.87393980991863,51.36155298985185,-0.6115037976232003,-0.6719677541205087,-2.7387420845430412,-6.562671772386366,16.81067406625325,0.7299995422363281,0.5477655821666829,0.629500007629396,-0.5393136518065376,1.7983136670653295,0.04509317791143275,1.2139068373473592,-2.1827979278564484,75.00003845461684,18.22674243546446,0.5844068297179666,12,-0.6200008392333984,-1.3199996948242188,-4.429999351501465,-6.619998931884766,4.020000457763672,0,0.054842747156779614,1.1212156241691664,48.81999969482422,-1.0266620551449643,48.4900016784668,-2.1147534832528705,47.88999938964844,0.054842747156779614
4783,2010-12-07,48.47000122070313,49.0099983215332,48.45000076293945,48.7400016784668,14015800.0,0.003104336233987537,-2.6128714698824833,1.1739173701756114,63.34610908088192,51.899539350561575,-0.7020843269863803,-0.8107693294907108,-2.8232200775718397,-6.581072618759407,16.442576653884547,0.6899986267089844,0.4296710898691458,0.7460014343261818,-0.47334117252700025,1.965344041179364,0.13633013089958723,1.3556727377527764,-2.2767435165405345,68.42120526651628,6.166956845497509,0.6096713034265925,12,-0.7350025177002024,-1.4350013732910227,-4.400000572204597,-6.770000457763679,3.3999977111816406,1,0.07344744107563916,1.3529429364290204,48.31999969482422,1.1212156241691664,48.81999969482422,-1.0266620551449643,48.4900016784668,0.07344744107563916
4784,2010-12-08,48.88000106811523,48.88999938964844,48.27000045776367,48.56999969482422,8634400.0,0.008458837158786148,2.757591871178055,-1.1481512878113604,56.77712054674265,52.87948239693281,-0.9309355861949697,-1.2070464522776376,-3.144817471051006,-6.868685033856757,16.16048703252904,0.6199989318847656,0.29581477246148324,1.1080011367797766,-0.21500391037660194,2.431006183936155,0.4464986132015838,1.7695036603579695,-2.5740737392578055,88.3930913041843,27.571163119500362,0.6615025235781902,12,-1.1450023651122976,-1.845001220703118,-4.655000686645501,-7.055000305175774,3.1599998474121165,2,0.07753676387094699,-2.6128714698824833,48.47000122070313,1.3529429364290204,48.31999969482422,1.1212156241691664,48.81999969482422,0.07753676387094699
4785,2010-12-09,49.08000183105469,49.290000915527344,48.709999084472656,49.1500015258789,8862300.0,0.004091668546830851,2.3143106267029974,-0.22580446686763744,60.334348266690114,54.52989698370152,-1.0869000768362582,-1.3668647162924117,-3.2600062417958426,-6.943573518133043,16.08880309259455,0.5800018310546875,0.2150793216133664,1.238001823425293,-0.20702820796091714,2.683031854811503,0.5154868077321879,1.960516839118398,-2.665911662490231,82.5000874200901,20.5608433576827,0.7225150156931068,12,-1.2050018310546875,-2.045001983642578,-4.855001449584961,-7.255001068115234,3.9499969482421946,3,0.0539934313837962,2.757591871178055,48.88000106811523,-2.6128714698824833,48.47000122070313,1.3529429364290204,48.31999969482422,0.0539934313837962
4786,2010-12-10,49.47999954223633,49.5,48.9000015258789,49.0,11851800.0,0.008149912311709473,1.3076844074386804,-6.857166212534756,61.27596497950309,56.203903846488984,-1.349797614937735,-1.7328424078588682,-3.595230398341087,-7.205442198728434,16.3967988798237,0.5999984741211009,0.24032343993462035,1.5599994659423828,-0.060514393957639356,3.180513325842405,0.7497425359923753,2.3702563958923903,-2.8933547288540993,98.58152766467455,35.81822940643625,0.810256929950011,12,-1.5,-1.6899986267089844,-5.064999580383301,-7.654998779296875,2.6599998474121094,4,0.04466449282373541,2.3143106267029974,49.08000183105469,2.757591871178055,48.88000106811523,-2.6128714698824833,48.47000122070313,0.04466449282373541
4787,2010-12-13,49.11999893188477,49.7599983215332,49.099998474121094,49.52000045776367,11988400.0,-0.007275679338765051,-1.999982660563185,-0.8333373069800931,61.09467105018131,58.285410588148,-0.7837663350494779,-1.3100573705279075,-3.145256901618488,-6.755106731490663,16.96814705185799,0.6599998474121094,0.2959769034213622,1.1174989700317468,-0.5730433421552448,2.8080412822187384,0.272227813938251,1.9627701261252426,-2.300285703573124,57.04695924668629,-6.373668316108031,0.8452711560934962,12,-0.5900001525878977,-1.1999988555908274,-2.979998588562019,-5.569997787475593,2.2100028991699148,0,0.060057020095424685,1.3076844074386804,49.47999954223633,2.3143106267029974,49.08000183105469,2.757591871178055,48.88000106811523,0.060057020095424685
4788,2010-12-14,49.18000030517578,49.5,48.83000183105469,49.29999923706055,10036300.0,0.0012215263557764366,1.5769137659098411,0.29999618531729155,66.50794304356991,59.97433845370652,-0.529476630718122,-1.2523337357081559,-3.1008051249543342,-6.723028250557519,17.394048515181076,0.6699981689453125,0.4107519440563152,1.0620002746582031,-0.6183710112291223,2.7423715605455286,0.22181463171454396,1.9021859176018623,-2.066258567541979,61.07390282492818,-6.857599295764373,0.8401856429436615,12,-0.35500144958496094,-1.260000228881836,-3.0399999618530273,-5.629999160766602,2.0600013732910156,1,0.06425375819039081,-1.999982660563185,49.11999893188477,1.3076844074386804,49.47999954223633,2.3143106267029974,49.08000183105469,0.06425375819039081
4789,2010-12-15,49.09000015258789,49.56999969482422,48.81999969482422,49.36000061035156,10329900.0,-0.0018300152913667267,1.1739173701756422,2.2500238420701275,59.40959487507577,60.64241301991309,-0.28089451633129414,-1.0001770528855047,-2.91717203074208,-6.543091518734926,18.583366200305846,0.75,0.5608456348254478,0.8365001678466797,-0.6831442136601424,2.356144549353502,0.07667797709326862,1.5963223586000908,-1.7116327565641498,36.19060421215545,-31.038567685681613,0.7598221907534105,12,-0.16500091552734375,-1.1700000762939453,-2.8924999237060547,-5.494998931884766,2.4000015258789062,2,0.05663065330323347,1.5769137659098411,49.18000030517578,-1.999982660563185,49.11999893188477,1.3076844074386804,49.47999954223633,0.05663065330323347
4790,2010-12-16,49.6500015258789,49.7599983215332,48.86000061035156,49.13999938964844,12338900.0,0.011407646599110643,1.4657615852511443,-1.888893598383675,67.37967223548563,61.666595987561,-0.7364961467813558,-1.50585724939873,-3.3876755816322586,-7.008667527925645,18.728791365017873,0.8999977111816406,0.8148772869975147,1.3130014419555565,-0.32247590350827693,2.94847878741939,0.4952627692236433,2.1307401146874696,-2.03347103730421,88.29819613253987,20.047978919373946,0.8177386727319155,12,-0.7250022888183523,-1.7300014495849538,-3.210000991821282,-6.055000305175774,1.8699989318847727,3,0.04813694493851561,1.1739173701756422,49.09000015258789,1.5769137659098411,49.18000030517578,-1.999982660563185,49.11999893188477,0.04813694493851561
4791,2010-12-17,49.459999084472656,49.72000122070313,49.2599983215332,49.6500015258789,21421200.0,-0.003826836567310199,1.7878808896286278,-0.37255224617409033,70.2602074966533,62.93173684164264,-0.49859527318768926,-1.2425193736971494,-3.105314045676579,-6.717041017697042,18.591996149703572,0.460002899169929,0.9217189031339714,1.035999107360837,-0.6457477119640203,2.7177459266856943,0.19512569769840837,1.8768725170232656,-1.629121812602115,68.08514092080433,-3.8975954788143667,0.8408734096624289,12,-0.44499969482421875,-1.539999008178711,-2.9849987030029297,-5.829998016357422,2.4000015258789062,4,0.07217953418735479,1.4657615852511443,49.6500015258789,1.1739173701756422,49.09000015258789,1.5769137659098411,49.18000030517578,0.07217953418735479
4792,2010-12-20,49.43999862670898,49.83000183105469,49.1500015258789,49.72000122070313,11902200.0,-0.00040437642810142727,1.719980468899039,1.4736789270801172,76.51817422951325,64.395299635935,-0.3386255712836217,-1.165723245828481,-2.998052589891337,-6.594820435462715,18.746669811943278,0.6800003051757884,0.9700817105198638,0.9419986724853473,-0.7834596328158483,2.667456977786543,0.07926951983474595,1.8047278251359486,-1.4162092498721677,61.38590302380145,-16.379295014490637,0.8627291526505982,12,-0.3899974822997976,-1.4849967956542898,-2.947498321533196,-5.809997558593743,5.460002899169922,0,0.05461166743400425,1.7878808896286278,49.459999084472656,1.4657615852511443,49.6500015258789,1.1739173701756422,49.09000015258789,0.05461166743400425
4793,2010-12-21,49.9900016784668,50.0,49.58000183105469,49.70000076293945,9271500.0,0.01112465750475744,1.7096869462492617,-1.0357079603819586,73.75563033419962,66.28180072343022,-0.7267696712776797,-1.6117005816518315,-3.4339064970756112,-7.02719040756476,19.340583593184178,0.5600013732910227,0.9635257166568749,1.3735015869140597,-0.42216969497216894,3.1691728688002883,0.47566594597094536,2.271337227857174,-1.749466807123845,99.1526848349659,20.761449290150964,0.8978356409431149,12,-0.6350021362304688,-1.9500007629394531,-3.4975013732910156,-5.805002212524414,3.75,1,0.026805363224564394,1.719980468899039,49.43999862670898,1.7878808896286278,49.459999084472656,1.4657615852511443,49.6500015258789,0.026805363224564394
4794,2010-12-22,49.9900016784668,50.0,49.61999893188477,49.79999923706055,6859600.0,0.0,2.619073569482221,0.6551787640419878,69.63347020946848,67.31503649485005,-0.6177173168189825,-1.4588853665385457,-3.337068995965737,-6.9192206987451925,20.20023692523212,0.38000106811522727,0.9943871204661789,1.229001426696776,-0.5172843431486953,2.975287196542247,0.3558585417740403,2.1021443116195115,-1.5031416891118567,99.12295378190628,21.609789107762467,0.8731428849227348,12,-0.5800018310546875,-1.9500007629394531,-3.4975013732910156,-5.540000915527344,4.13999938964843,2,0.025005000160630786,1.7096869462492617,49.9900016784668,1.719980468899039,49.43999862670898,1.7878808896286278,49.459999084472656,0.025005000160630786
4795,2010-12-23,49.43999862670898,49.97000122070313,49.27999877929688,49.86999893188477,8194300.0,-0.011002261118041368,1.1904669637666625,-2.263130420816008,57.67323063268064,66.91473267853644,-0.012603935427989654,-0.8442690299358091,-2.7117090059456146,-6.258559916838941,20.372312710534,0.7100028991699148,0.9680468851457675,0.6104984283447195,-1.1291266747728343,2.3501235314622733,-0.2593141232140539,1.4803109799034928,-0.7412990358637259,34.11736722585712,-39.46300437004173,0.8698125515587763,12,-0.029998779296867895,-1.2099990844726491,-2.5824975967407156,-4.834999084472649,5.64000320434571,3,0.04146446417274663,2.619073569482221,49.9900016784668,1.7096869462492617,49.9900016784668,1.719980468899039,49.43999862670898,0.04146446417274663
4796,2010-12-27,49.61000061035156,49.79999923706055,48.97999954223633,49.4000015258789,5871100.0,0.0034385515445938264,1.7796772358144106,-0.488369617288551,67.38538986877904,67.61370143615841,-0.18129063425629255,-0.9105249074257529,-2.793798338044766,-6.315313202989017,20.401566875789314,0.8199996948242188,0.9936002480004333,0.6850004196166992,-1.0024710971653548,2.372471936398753,-0.15873533877432777,1.5287361780077262,-0.7291189622246463,61.76478288024474,-11.155338818781999,0.8437357583910278,12,-0.20000076293945312,-1.3800010681152344,-3.0225000381469727,-4.92500114440918,4.380001068115234,0,0.03850029880897776,1.1904669637666625,49.43999862670898,2.619073569482221,49.9900016784668,1.7096869462492617,49.9900016784668,0.03850029880897776
4797,2010-12-28,49.86000061035156,49.959999084472656,49.56999969482422,49.77000045776367,7138200.0,0.005039306529414533,1.689677852172426,0.42857402361488106,68.24140043973995,67.80630781351063,-0.3523341855734472,-1.0090623516583577,-2.9431086159519992,-6.4505787400860015,21.22112314626031,0.3899993896484375,0.9857747672026704,0.8060003280639663,-0.740560286461303,2.3525609425892355,0.032720020801328076,1.5792806353266045,-0.8800010681152344,86.27457580211454,12.257220925941809,0.7732803072626353,12,-0.4500007629394531,-1.6300010681152344,-3.1499996185302734,-5.100000381469727,5.119998931884766,1,0.04011231398951831,1.7796772358144106,49.61000061035156,1.1904669637666625,49.43999862670898,2.619073569482221,49.9900016784668,0.04011231398951831
4798,2010-12-29,49.9900016784668,50.31000137329102,49.86000061035156,49.97000122070313,7771700.0,0.0026073218316056135,-2.7499801319240835,0.22222693171695576,65.72232572414129,68.50772235229569,-0.3971142340924061,-0.9374622160440538,-2.959161982522332,-6.466319685173232,22.46887256140268,0.45000076293946023,0.9425034033711697,0.7775012969970732,-0.4140638478484533,1.9690664418425996,0.18171872457430993,1.3732838694198364,-1.0100021362304688,75.93990569392936,3.5864485704156976,0.5957825724227629,12,-0.4050006866455078,-1.605001449584961,-3.280000686645508,-5.230001449584961,5.239997863769531,2,0.09821963757858976,1.689677852172426,49.86000061035156,1.7796772358144106,49.61000061035156,1.1904669637666625,49.43999862670898,0.09821963757858976
4799,2010-12-30,49.72999954223633,50.209999084472656,49.63000106811523,50.0,5090200.0,-0.005201082766565834,-1.4680902870778003,-13.499713904258087,59.0528540507342,67.58252033176775,-0.041103520399516924,-0.5613233145551106,-2.577179784067688,-6.109973173547544,22.887726264136525,0.579998016357429,0.9221456094090001,0.4254991531372099,-0.6100476974027558,1.4610460036771755,-0.0922742721327765,0.9432725784071962,-0.5371997070312489,56.39089980840464,-14.072699300974591,0.5177734252699833,12,-0.08499908447265625,-1.3449993133544922,-3.019998550415039,-4.969999313354492,5.340000152587891,3,0.0806354750280005,-2.7499801319240835,49.9900016784668,1.689677852172426,49.86000061035156,1.7796772358144106,49.61000061035156,0.0806354750280005
4800,2010-12-31,49.4900016784668,49.83000183105469,49.0,49.63999938964844,6304700.0,-0.004826017815779293,2.1320670519731966,0.5555461365659305,50.14580307354213,65.34758650697762,0.19423775550178846,-0.2556753116012871,-2.2206337520348143,-5.774527398095401,22.76207797346792,0.8300018310546875,0.8568460358457557,0.13550128936767436,-0.8285580729818705,1.0995606517172192,-0.34652839180709805,0.6175309705424468,0.8199996948242259,38.34597248832626,-27.381076537708786,0.48202968117477296,12,0.154998779296875,-1.105001449584961,-2.780000686645508,-4.475000381469727,6.609996795654297,4,0.09375629889435433,-1.4680902870778003,49.72999954223633,-2.7499801319240835,49.9900016784668,1.689677852172426,49.86000061035156,0.09375629889435433
4801,2011-01-03,50.18000030517578,50.79999923706055,49.849998474121094,49.88999938964844,15167700.0,0.013942182325873853,-4.135101140276718,-1.933368937717759,64.09571203197828,63.967312929473735,-0.4278847965046708,-0.8838789288382003,-2.7707681777679483,-6.35739062549078,22.78522406036972,1.30999755859375,0.8835766613968019,0.7574998855590849,-0.2391237506710553,1.754123521789225,0.2591880674440148,1.255811703674155,-1.1800003051757812,65.5556002958511,-1.2169832087830201,0.4983118181150708,1,-0.29000091552734375,-1.5500011444091797,-3.469999313354492,-5.164999008178711,6.029998779296875,0,0.09764849533836095,2.1320670519731966,49.4900016784668,-1.4680902870778003,49.72999954223633,-2.7499801319240835,49.9900016784668,0.09764849533836095
4802,2011-01-04,50.97000122070313,51.06000137329102,49.59000015258789,50.4000015258789,24330000.0,0.015743342182599873,2.920003255208278,1.965509983952063,69.9331367934547,63.54259142494652,-1.0929684667074326,-1.5443486050076913,-3.4152889246342184,-7.016691475672133,23.038340122311045,1.470001220703132,0.8337112819657833,1.4150007247924847,0.33444490580744457,2.495556543777525,0.8747228152999611,1.9552786342850084,-1.970001220703132,95.63106346652052,26.975298497023616,0.5402779094925212,1,-0.9500007629394602,-2.210000991821296,-4.260000228881843,-5.740001678466804,6.029998779296868,1,0.05925054709508215,-4.135101140276718,50.18000030517578,2.1320670519731966,49.4900016784668,-1.4680902870778003,49.72999954223633,0.05925054709508215
4803,2011-01-05,52.02999877929688,52.4000015258789,51.25,51.54999923706055,25904400.0,0.020796498591473478,-1.129636366847381,0.8421049109234164,76.9230124312779,64.35254056070312,-2.0485923147436793,-2.4495551907717257,-4.319325301752535,-7.933867754202375,23.447374897227018,1.430000305175767,0.8136527881171105,2.2969984054565487,0.8561786011762251,3.737818209736872,1.576588503316387,3.0174083075967104,-2.9475987243652426,89.117571160902,15.679566011620238,0.7204099021401619,1,-1.339998245239265,-2.599998474121101,-5.129998207092292,-6.479997634887702,5.569999694824212,2,0.056698074805899834,2.920003255208278,50.97000122070313,-4.135101140276718,50.18000030517578,2.1320670519731966,49.4900016784668,0.056698074805899834
4804,2011-01-06,52.66999816894531,53.02999877929688,52.040000915527344,52.11000061035156,17894300.0,0.012300584367937573,-1.8285776566757697,1.166662693019875,77.25624535213592,66.52843108508705,-2.5350423613192135,-2.941891469213715,-4.780138186863553,-8.436891659405873,24.20399635639061,1.0,0.7914928328840247,2.747497940063475,0.8534094940321921,4.641586386094758,1.80045371704783,3.69454216307912,-3.388542025756834,91.06697966756259,18.702804928841644,0.9470442230156432,1,-1.664999008178711,-2.5049991607666016,-5.6749982833862305,-6.974998474121094,5.5,3,0.048604546464564136,-1.129636366847381,52.02999877929688,2.920003255208278,50.97000122070313,-4.135101140276718,50.18000030517578,0.048604546464564136
4805,2011-01-07,51.72999954223633,52.9000015258789,51.4000015258789,52.81000137329102,12865500.0,-0.01784694625759864,1.3809483442425685,-1.9285831062670427,68.04450517227673,66.601666118809,-1.3813052030165949,-1.8900881498295377,-3.685589991137377,-7.3719765665988035,24.43323453567411,1.5,0.7438520929786776,1.674999427795413,-0.33796321052602707,3.687962066116853,0.668518108634693,2.681480746956133,-2.1486599881591744,62.209309417537504,-10.25428804542954,1.0064813191607216,1,-0.7150001525878906,-1.2700004577636719,-4.734999656677246,-5.779998779296875,6.909999847412109,4,0.06456601937258588,-1.8285776566757697,52.66999816894531,-1.129636366847381,52.02999877929688,2.920003255208278,50.97000122070313,0.06456601937258588
4806,2011-01-10,51.68999862670898,52.20000076293945,51.43999862670898,51.43999862670898,17421100.0,-0.0007732634038530861,-5.080017089843807,-0.23148108902357892,67.82882844758264,66.55582478634709,-1.1345370618261583,-1.7666052488849004,-3.4863835238710976,-7.204426921201808,24.53179042003957,0.7600021362304759,0.7363901112298379,1.524498558044428,-0.5953563500980579,3.6443534661869137,0.464571103973185,2.584426012115671,-1.8327663346142486,61.046491641484515,-12.288846450716001,1.0599274540712424,1,-0.6749992370605398,-1.1299991607665945,-4.689998626708977,-5.739997863769524,6.8500022888183665,0,0.08531630807847246,1.3809483442425685,51.72999954223633,-1.8285776566757697,52.66999816894531,-1.129636366847381,52.02999877929688,0.08531630807847246
4807,2011-01-11,52.06999969482422,52.43999862670898,51.56999969482422,51.56999969482422,10288000.0,0.0073515395281686935,-2.479995727539034,2.0,66.9380857560893,66.6909092343413,-1.305354221747642,-2.0177173772185455,-3.7233370367644767,-7.438525218692362,24.517992267462486,0.8699989318847585,0.8437696440446416,1.7569995880126967,-0.4646356051183176,3.978634781143711,0.646181991447186,2.8678171845782074,-1.9589460837533181,46.06743017813344,-23.010681589328506,1.110817596565508,1,-1.0550003051757812,-1.510000228881836,-4.755000114440918,-6.119998931884766,6.930000305175781,1,0.07950834288289732,-5.080017089843807,51.68999862670898,1.3809483442425685,51.72999954223633,-1.8285776566757697,52.66999816894531,0.07950834288289732
4808,2011-01-12,52.34000015258789,52.34000015258789,51.59000015258789,52.25,10673200.0,0.005185336265529195,15.666638409697791,0.18000030517578125,68.33071085444402,67.72178221253128,-1.3487913014802686,-2.1490216701564293,-3.8496836902236993,-7.572345339393024,24.821925310592476,0.75,0.9180827368833633,1.8690000534057631,-0.46022659065851457,4.198226697470041,0.7043867313736243,3.033613375437902,-1.9954309280589086,57.66872457839326,-7.294600236144028,1.1646133220321375,1,-1.3250007629394531,-1.6900005340576172,-4.9900007247924805,-6.3899993896484375,6.849998474121087,2,0.0890332409978356,-2.479995727539034,52.06999969482422,-5.080017089843807,51.68999862670898,1.3809483442425685,51.72999954223633,0.0890332409978356
4809,2011-01-13,51.86999893188477,52.45000076293945,51.5099983215332,52.27999877929688,12550700.0,-0.008979771099214995,1.5066604275491424,-4.555546136565931,69.19430965449587,69.83828294374837,-0.6071569409445914,-1.5389752972327386,-3.240140161671853,-6.9616064581457735,25.119176567543956,0.94000244140625,0.9689082412897463,1.2599988937378015,-1.0539758970089679,3.573973684484571,0.10301149836441681,2.416986289111186,-1.3105953429743593,31.333160400391574,-35.98156360734987,1.156987395373385,1,-0.5599994659423899,-1.2199993133544993,-4.484999656677253,-5.91999816894532,6.370002746582024,3,0.11046847233910495,15.666638409697791,52.34000015258789,-2.479995727539034,52.06999969482422,-5.080017089843807,51.68999862670898,0.11046847233910495
4810,2011-01-14,52.040000915527344,52.13000106811523,51.43000030517578,51.93000030517578,11536900.0,0.0032774626401248508,3.8275762279342067,-0.2682942714390718,69.1943096544958,70.40479379069475,-0.4217540753400968,-1.6029268190508077,-3.275741016296166,-6.980469857115082,25.24620435248125,0.700000762939446,1.0433885963057676,1.3105009078979464,-1.0412723240823354,3.662274139878228,0.13461429190780194,2.486387523888091,-1.28294971138601,59.803954567723935,-7.873537384503663,1.1758866159901424,1,-0.7300014495849609,-1.1700019836425781,-4.655001640319824,-6.090000152587891,4.969997406005859,4,0.11779394976122948,1.5066604275491424,51.86999893188477,15.666638409697791,52.34000015258789,-2.479995727539034,52.06999969482422,0.11779394976122948
4811,2011-01-18,53.02999877929688,53.06000137329102,52.290000915527344,52.36999893188477,14715100.0,0.019023786440290902,1.1388752019921256,5.9999653211263695,72.41865845670402,70.68096286438912,-1.0783668299734046,-2.4366861519796714,-4.202493369347607,-7.818744131393942,25.617302112991947,1.020000457763679,1.2066816925311201,2.1219987869262766,-0.36226302032628155,4.606260594178835,0.8798678833000011,3.364129690552552,-2.0911117691431045,98.15935126785945,31.477915717461457,1.2421309036262775,1,-0.8749980926513743,-2.089998245239265,-5.574998855590827,-7.079998016357429,4.770000457763665,1,0.10578918988287289,3.8275762279342067,52.040000915527344,1.5066604275491424,51.86999893188477,15.666638409697791,52.34000015258789,0.10578918988287289
4812,2011-01-19,52.13999938964844,53.099998474121094,51.88999938964844,52.709999084472656,11567000.0,-0.016782941922222072,-1.261681176780965,-0.8636361009161055,63.72923535031643,69.21498763317119,-0.005531550058393009,-1.4061311658154807,-3.2579640291224052,-6.7777820357980545,25.7132981510222,1.2099990844726562,1.4292102129417756,1.0969993591308622,-1.344449251080519,3.5384479693422435,-0.12372494597482842,2.317723664236553,-0.9890009431809332,42.514961852985515,-22.04542573697612,1.2207243051056915,1,0.1100006103515625,-1.1800003051757812,-4.254999160766602,-6.164999008178711,6.880001068115234,2,0.1227464825622826,1.1388752019921256,53.02999877929688,3.8275762279342067,52.040000915527344,1.5066604275491424,51.86999893188477,0.1227464825622826
4813,2011-01-20,51.33000183105469,52.2400016784668,51.2599983215332,52.15999984741211,14213700.0,-0.015535051171376879,-1.0206149889295701,1.4561376504129244,59.54656051056893,67.24724487299707,0.776373234158747,-0.5171093412393475,-2.384638291089786,-5.825747447623783,25.376065503844302,0.9800033569335938,1.5352650980446327,0.22000179290771626,-2.1728372271722804,2.612840812987713,-0.9764177171322785,1.416421302947711,1.7699966430664062,3.804538245446724,-59.23678506116156,1.1964195100399977,1,0.8499965667724609,-0.37000274658203125,-3.1050024032592773,-5.225002288818359,8.25,3,0.14942524635377974,-1.261681176780965,52.13999938964844,1.1388752019921256,53.02999877929688,3.8275762279342067,52.040000915527344,0.14942524635377974
4814,2011-01-21,51.2400016784668,52.0,51.09000015258789,51.54999923706055,18452800.0,-0.0017533635179697304,-1.9836030717662656,0.3734919270701676,60.631840270245696,66.42361543943808,0.7176668674635849,-0.3464219926521679,-2.2349185949233146,-5.58720314628566,24.943978796773575,0.9099998474121094,1.5449897037980733,0.06750164031982564,-2.2667446524121644,2.4017479330518157,-1.0996215060461694,1.2346247866858207,1.8599967956542969,7.462768713383146,-56.27741684392634,1.1671231463659966,1,0.8549976348876953,-0.2800025939941406,-2.867502212524414,-5.135002136230469,6.799999237060547,4,0.1551521601839272,-1.0206149889295701,51.33000183105469,-1.261681176780965,52.13999938964844,1.1388752019921256,53.02999877929688,0.1551521601839272
4815,2011-01-24,51.4900016784668,51.5,50.84000015258789,51.11999893188477,11508500.0,0.0048790006208188075,2.3846198990570837,-1.1935666469777286,58.40822760480503,65.37688201246279,0.4805812775401819,-0.45847244496930273,-2.413325709686376,-5.685856854881791,24.8914908084602,0.6599998474121094,1.409739308887012,0.21500148773193217,-1.9744696265949955,2.40447260205886,-0.8797340694315352,1.3097370448953995,1.529596862792971,28.761150824127135,-33.313935233727236,1.094735557163465,1,0.4799976348876953,-0.5100021362304688,-3.067502021789551,-5.385002136230469,5.609996795654297,0,0.13109341192394752,-1.9836030717662656,51.2400016784668,-1.0206149889295701,51.33000183105469,-1.261681176780965,52.13999938964844,0.13109341192394752
4816,2011-01-25,51.52000045776367,51.56999969482422,50.61999893188477,51.43000030517578,15922200.0,0.0005826136787527858,9.000080309996513,0.24324185001134557,53.91180391899373,63.929517363896615,0.47375245621252304,-0.3563102441445949,-2.3776439573019985,-5.583555685051586,25.174334749410775,0.950000762939446,1.2120780366656874,0.1495002746582017,-1.8960787538839128,2.195079303200316,-0.8732892396128591,1.1722897889292625,1.3688221801757834,36.29039080657771,-20.650290896437568,1.0227895142710572,1,0.3399982452392578,-0.48000144958496094,-3.097500801086426,-5.415000915527344,7.319999694824219,1,0.10656051659530275,2.3846198990570837,51.4900016784668,-1.9836030717662656,51.2400016784668,-1.0206149889295701,51.33000183105469,0.10656051659530275
4817,2011-01-26,51.86000061035156,52.06999969482422,51.0,51.43999862670898,23536600.0,0.006599381785072467,1.5476178582295266,4.6666807951511835,48.65294584215968,61.74309902919835,0.11268088862843939,-0.5679099441592683,-2.6321515903363064,-5.79464190313459,25.476793372507395,1.0699996948242188,1.131520670435421,0.3895004272460909,-1.537256932100803,2.3162577865929848,-0.573878252427356,1.3528791069195378,0.8473161311035184,76.54318371268303,22.69476887016767,0.9633786796734486,1,-1.9073486328125e-06,-0.8200016021728516,-3.392500877380371,-5.755001068115234,6.290000915527337,2,0.11453911602005129,9.000080309996513,51.52000045776367,2.3846198990570837,51.4900016784668,-1.9836030717662656,51.2400016784668,0.11453911602005129
4818,2011-01-27,54.9000015258789,55.0,53.77000045776367,54.20000076293945,50785700.0,0.058619376778806576,1.7333392673219485,1.6666606116201945,62.80139834290579,61.03277555013278,-2.8228478280048535,-3.3952833761899157,-5.530229413069883,-8.692490850698277,26.1340772097108,3.1399993896484375,1.131946546021581,3.1840013504028235,0.8444975864974467,5.5235051143082,2.0142494684501386,4.353753232355508,-4.280002593994126,97.7169303713405,46.569772128382546,1.1697518819526873,1,-2.0900020599365163,-2.910001754760735,-6.3975000381469656,-8.760000228881829,2.6800003051757884,3,0.0750455157991694,1.5476178582295266,51.86000061035156,9.000080309996513,51.52000045776367,2.3846198990570837,51.4900016784668,0.0750455157991694
4819,2011-01-28,53.7400016784668,54.68999862670898,53.38999938964844,54.099998474121094,22935600.0,-0.0211293226807161,-1.4528255713941127,-0.5142805761276558,61.2542109044805,60.15054235568663,-1.530657463164225,-2.02319083793617,-4.223063113238581,-7.398674959320644,27.023378300641788,1.5100021362304616,1.0923600175527213,1.8235013961791964,-0.48649735312810094,4.133500145486494,0.6685020215255477,2.978500770832845,-3.0324027252197183,71.23292204868349,20.597526215425333,1.1549993746536484,1,-0.9300022125244141,-1.7500019073486328,-5.042501449584961,-7.51500129699707,3.4099998474121023,4,0.10867138016722344,1.7333392673219485,54.9000015258789,1.5476178582295266,51.86000061035156,9.000080309996513,51.52000045776367,0.10867138016722344
4820,2011-01-31,54.13000106811523,54.47000122070313,53.06999969482422,53.849998474121094,16182100.0,0.0072571525394034,1.9166610373560766,-0.7777919064119077,63.14656660758271,59.12030992800649,-1.7802223210639383,-2.1584126353519935,-4.5099105946069,-7.656820428359531,28.722556481227812,1.4000015258789134,1.02713384572683,1.9815008163452106,-0.2324101356639403,4.1954117683543615,0.8745453403406387,3.0884562923497825,-3.3365540939330884,80.13701553138787,29.54547065229889,1.1069554760045754,1,-1.3200016021728445,-2.140001296997063,-5.405000686645501,-7.905000686645501,0.8699989318847727,0,0.07223350767150216,-1.4528255713941127,53.7400016784668,1.7333392673219485,54.9000015258789,1.5476178582295266,51.86000061035156,0.07223350767150216
4821,2011-02-01,55.08000183105469,55.27000045776367,54.11000061035156,54.29999923706055,17000000.0,0.01755035551807982,1.0,2.7856977425376384,65.27920102799331,59.29252833663726,-2.691935137074587,-2.869622461629845,-5.335211783130816,-8.467785166180093,29.697429699905907,1.1599998474121094,1.0203716265490286,2.6865015029907227,0.3111957913335033,5.061807214647942,1.498848647162113,3.8741543588193323,-4.202423796356193,95.55038392645766,42.55300558596536,1.1876528558286106,2,-2.1350021362304688,-2.9550018310546875,-6.260002136230469,-8.855001449584961,-1.0400009155273438,1,0.03667386666511541,1.9166610373560766,54.13000106811523,-1.4528255713941127,53.7400016784668,1.7333392673219485,54.9000015258789,0.03667386666511541
4822,2011-02-02,53.9900016784668,54.9000015258789,53.88000106811523,54.77000045776367,17626200.0,-0.01978939935280355,-1.0400009155273147,-0.9999951093787444,57.73196724007501,59.09090686213794,-1.4660899202537863,-1.6250900751856747,-4.138343950237491,-7.2360114800109585,30.4019801109359,1.2000007629394602,0.9820227163190083,1.4455013275146484,-0.9327471889199117,3.8237498439492086,0.2563770692973719,2.634625585731925,-2.936726746845693,41.81825748157242,-10.150838242081349,1.1891242582172785,2,-1.0450019836425781,-1.855001449584961,-5.170001983642578,-7.76500129699707,-0.3800010681152344,2,0.08983141921359583,1.0,55.08000183105469,1.9166610373560766,54.13000106811523,-1.4528255713941127,53.7400016784668,0.08983141921359583
4823,2011-02-03,54.97999954223633,55.2400016784668,53.81000137329102,54.0,17150900.0,0.01833668888668294,-1.1029465800878058,-1.2564116358229978,63.89634518424074,59.4536296303596,-2.105279721439601,-2.51151632815548,-4.996805993872897,-8.086300683499204,30.193882780962962,1.4300003051757741,0.8488784700806065,2.287999153137207,-0.3115203468586003,4.887518653133014,0.9882394031393034,3.5877589031351107,-3.7580555895695227,86.81814477464684,30.906992839729647,1.2997597499979021,2,-2.0349998474121094,-2.844999313354492,-6.159999847412109,-8.754999160766602,-1.5,3,0.057657366497563034,-1.0400009155273147,53.9900016784668,1.0,55.08000183105469,1.9166610373560766,54.13000106811523,0.057657366497563034
4824,2011-02-04,55.22999954223633,55.38000106811523,54.5,55.040000915527344,12603100.0,0.0045471080771462,2.591828790745184,0.1938762402637592,64.15262048206026,60.09189550561018,-1.933059965688905,-2.6982336754607914,-5.092889434498559,-8.195476331606443,29.609121243592096,0.8800010681152273,0.8553746251119421,2.409999084472659,-0.4262849187759201,5.246283087721238,0.9918570828483695,3.8281410860969487,-3.8461333293656494,93.50643131154527,36.51432943065812,1.4181420016242907,2,-2.229999542236328,-3.039999008178711,-6.244998931884766,-8.849998474121094,-2.229999542236328,4,0.042549380921526714,-1.1029465800878058,54.97999954223633,-1.0400009155273147,53.9900016784668,1.0,55.08000183105469,0.042549380921526714
4825,2011-02-07,55.06999969482422,55.61999893188477,54.83000183105469,55.11000061035156,11605200.0,-0.0028969735422458287,-2.038470003081149,-0.21053265605236213,59.77012418234259,60.74281997931562,-1.3542465675430222,-2.398133139595359,-4.80892963670766,-7.908044249308418,29.87686131806335,0.7899971008300852,0.9683981585569938,2.0829992294311523,-0.8738135111502245,5.039811970012529,0.6045928591404603,3.5614055997218443,-3.446365390638867,69.61326083291142,17.09206057218117,1.47840637029069,2,-1.760000228881836,-2.760000228881836,-6.054999351501465,-8.689998626708984,-4.569999694824219,0,0.037770144227005975,2.591828790745184,55.22999954223633,-1.1029465800878058,54.97999954223633,-1.0400009155273147,53.9900016784668,0.037770144227005975
4826,2011-02-08,56.099998474121094,56.099998474121094,55.349998474121094,55.4900016784668,13862700.0,0.018703446250312616,1.4590293107868948,-15.249570856379934,68.71456169537069,62.971888407450166,-1.8620671361765275,-3.2472964409537397,-5.688516007801297,-8.803168039161193,30.25169697630788,1.029998779296875,1.128025431727174,2.892498016357422,-0.30500628737009805,6.090002320084942,1.2937458644936584,4.491250168221185,-4.156654999719791,100.0,44.3040632993416,1.5987521518637606,2,-1.5149993896484375,-3.2549991607666016,-7.08499813079834,-9.71999740600586,-3.779998779296875,1,-0.019607816471305606,-2.038470003081149,55.06999969482422,2.591828790745184,55.22999954223633,-1.1029465800878058,54.97999954223633,-0.019607816471305606
4827,2011-02-09,56.209999084472656,56.36999893188477,55.75,55.95000076293945,12581500.0,0.001960795246764624,1.1379346632202454,0.42622899560369465,74.69634924103724,64.29354961835367,-1.4417445610523387,-3.195047647876514,-5.630184824413298,-8.785226298656475,30.527021608856607,0.6199989318847727,1.3274492217611567,2.7954986572265597,-0.6205091909425775,6.211506505395697,1.0874947331419875,4.503502581311132,-3.8509901100993744,93.74999999999972,30.18932475552309,1.7080039240845695,2,-1.489999771118164,-3.229999542236328,-6.949999809265137,-9.584999084472656,-4.5,2,-0.038605198439591315,1.4590293107868948,56.099998474121094,-2.038470003081149,55.06999969482422,2.591828790745184,55.22999954223633,-0.038605198439591315
4828,2011-02-10,57.0,57.18999862670898,55.88000106811523,56.16999816894531,16392900.0,0.014054455228510676,1.1652868591461631,3.19233534339833,77.22116919411444,66.06765609497967,-2.12611817845562,-3.8135558114995405,-6.2243740154153215,-9.44905637460549,30.959925920115573,1.30999755859375,1.6241992181580827,3.352499580383302,-0.3763000601433504,7.081299220909955,1.4880997601199724,5.216899400646632,-4.1596722307253415,92.93685041982988,21.359796552163914,1.8643998202633267,2,-1.8700008392333984,-3.095001220703125,-7.609999656677246,-10.244998931884766,-3.3699989318847727,3,-0.05947367350260413,1.1379346632202454,56.209999084472656,1.4590293107868948,56.099998474121094,-2.038470003081149,55.06999969482422,-0.05947367350260413
4829,2011-02-11,57.599998474121094,57.6500015258789,56.68000030517578,56.7599983215332,12165500.0,0.010526289019668233,1.0638186488757024,1.012046143947054,77.95058900968965,67.71254747299155,-2.3702522699985593,-4.176392527308181,-6.652046082479572,-9.926097710369874,31.406652784882183,0.9700012207031179,1.9939997604732085,3.6659980773925795,-0.35669627237717094,7.68869242716233,1.6546509025077043,5.677345252277455,-4.150716784805631,98.22684194435976,20.356715264889715,2.0113471748848752,2,-1.8699970245361328,-3.464998245239258,-7.5399980545043945,-9.794998168945312,-5.109996795654297,4,-0.0715277611289491,1.1652868591461631,57.0,1.1379346632202454,56.209999084472656,1.4590293107868948,56.099998474121094,-0.0715277611289491
4830,2011-02-14,58.16999816894531,58.79999923706055,57.61000061035156,57.7400016784668,17488200.0,0.00989582829729252,-2.4492782467837615,0.5119004909151185,78.98866266394974,69.23582098809781,-2.57801820707315,-4.494011643168456,-7.058885753230911,-10.365224374652144,32.160980063122324,1.2000007629394531,2.0271297513449227,3.9294979095459013,-0.4074287605990392,8.266424579690842,1.7610345744734275,6.097961244618375,-4.048601305779698,81.73910351316955,-1.3331366837738727,2.1684633350724707,2,-1.8649978637695312,-3.4599990844726562,-7.584999084472656,-10.049999237060547,-5.719997406005859,0,-0.08887739954761376,1.0638186488757024,57.599998474121094,1.1652868591461631,57.0,1.1379346632202454,56.209999084472656,-0.08887739954761376
4831,2011-02-15,58.63999938964844,58.959999084472656,57.91999816894531,58.0099983215332,16375300.0,0.008079787441940045,-1.5678991414590957,1.4651307209836677,79.2241365135636,71.62383979626321,-2.782541799550941,-4.766560278352102,-7.367539938379451,-10.705879420387944,32.29710671710676,1.0400009155273438,2.189978211362302,4.118999099731447,-0.5973577658530189,8.835355965315912,1.7608206669392175,6.477177532523676,-3.6764540991817327,90.03115931178563,5.879687932287439,2.358178432792232,2,-2.2549991607666016,-3.8500003814697266,-7.902500152587891,-10.520000457763672,-4.919998168945305,1,-0.13881308789858837,-2.4492782467837615,58.16999816894531,1.0638186488757024,57.599998474121094,1.1652868591461631,57.0,-0.13881308789858837
4832,2011-02-16,58.540000915527344,58.97999954223633,58.25,58.88999938964844,11659200.0,-0.0017052945968950572,1.7547215984338111,-0.5555521916306895,71.01617238563176,72.4149317075289,-2.2006763189268312,-4.387452694837151,-7.087910832808447,-10.49017350693748,33.03417904943814,0.7299995422363281,2.3189518942355107,3.699000549316409,-1.20200481826096,8.600005916893778,1.2484978655277246,6.149503233105094,-2.7771648662594473,85.80648892629759,3.2317061247904633,2.4505026837886827,2,-1.8000011444091797,-3.740001678466797,-7.752501487731934,-10.305002212524414,-5.790000915527344,2,-0.10625215448285574,-1.5678991414590957,58.63999938964844,-2.4492782467837615,58.16999816894531,1.0638186488757024,57.599998474121094,-0.10625215448285574
4833,2011-02-17,59.0,59.0099983215332,58.20000076293945,58.31000137329102,11068600.0,0.007857859195055772,1.2816984649770848,-1.9714332425067917,83.04021009601445,74.513552775746,-2.2690892919825956,-4.472689461024515,-7.364066199143863,-10.831254295635418,34.64229067250534,0.80999755859375,2.372039383505779,3.7754997253417955,-1.1688863161838725,8.719885766867463,1.303306704578958,6.247692746104633,-2.5937312521384186,99.57088712252065,14.918608377581677,2.4721930207628358,2,-2.0799999237060547,-4.185001373291016,-8.21250057220459,-10.280000686645508,-6.819999694824219,3,-0.12355933755131088,1.7547215984338111,58.540000915527344,-1.5678991414590957,58.63999938964844,-2.4492782467837615,58.16999816894531,-0.12355933755131088
4834,2011-02-18,59.18999862670898,59.43000030517578,58.65999984741211,59.040000915527344,17282600.0,0.003220315706931709,1.4444417533045515,0.2173884198828971,82.60310013194143,77.05055010347922,-2.0543231091185916,-4.254696820876283,-7.377440390591893,-10.89171958715361,36.61678216568311,0.7700004577636719,2.6201990251127683,3.567998504638666,-1.3053847111889283,8.44138172046626,1.1313068967248725,6.00469011255246,-2.2629839641130687,86.81309237856856,1.5239958568783862,2.4366916079137964,2,-1.7999992370605398,-4.164999008178704,-8.357499122619622,-10.399999618530266,-5.279998779296868,4,-0.09393474721394657,1.2816984649770848,59.0,1.7547215984338111,58.540000915527344,-1.5678991414590957,58.63999938964844,-0.09393474721394657
4835,2011-02-22,58.2400016784668,58.9900016784668,57.88999938964844,58.56000137329102,19936700.0,-0.016049957261081937,-1.1568581985728603,-2.133363851377275,70.36084818125737,77.23347082413329,-0.6787510605177545,-2.9229389408516653,-6.264664050204303,-9.820230584121049,38.63229679036073,1.2999992370605398,2.707548994735319,2.280501556396487,-2.315016852269075,6.876019965062049,-0.01725764793629736,4.578260760729272,-0.8123898873549109,22.727407840436758,-58.732964383869344,2.297759204332782,2,-0.6500015258789062,-3.2150020599365234,-7.260002136230469,-9.41500282287597,-3.7300033569335938,1,-0.09872939275903148,1.4444417533045515,59.18999862670898,1.2816984649770848,59.0,1.7547215984338111,58.540000915527344,-0.09872939275903148
4836,2011-02-23,57.0099983215332,58.4000015258789,56.52000045776367,57.9000015258789,16344700.0,-0.021119562525499846,-1.010697478014472,2.78126266599901,69.11391757157153,76.6132006386371,0.775458352925888,-1.3286719414820354,-4.895712983808167,-8.487747227656868,40.46278490359164,1.8800010681152273,2.7589347249639644,0.7759983062744169,-3.333083681899936,4.88508029444877,-1.2785426878127595,2.8305393003615933,2.420001983642578,16.83841544546097,-66.75980910162185,2.0545409940871773,2,0.6450023651123047,-1.9849987030029297,-5.919999122619629,-8.184999465942376,-2.1799964904785156,2,-0.0799859269048846,-1.1568581985728603,58.2400016784668,1.4444417533045515,59.18999862670898,1.2816984649770848,59.0,-0.0799859269048846
4837,2011-02-24,57.79999923706055,58.11000061035156,57.0,57.29999923706055,15159100.0,0.013857234498969584,-1.0181857274637776,-0.5617957301261463,68.31169358754093,75.62325890457339,0.2623014560388839,-1.7400597878739603,-5.523115838169858,-9.155742466430084,41.914881122879265,1.1100006103515625,2.9320610638061027,1.2689992904663114,-2.33678374926302,4.874782330195643,-0.5338922293983543,3.071890810330977,1.5718010711669947,43.98621465341966,-37.58520544277403,1.8028915198646658,2,0.1750011444091797,-2.7749996185302734,-6.252498626708984,-8.95999908447265,-3.3299980163574148,3,-0.07058820190678095,-1.010697478014472,57.0099983215332,-1.1568581985728603,58.2400016784668,1.4444417533045515,59.18999862670898,-0.07058820190678095
4838,2011-02-25,59.02000045776367,59.20000076293945,57.9000015258789,58.11999893188477,11344000.0,0.021107287834026156,1.0634873539972622,1.8000030517577983,71.85698798128118,74.94619212363911,-0.7163626997313699,-2.77800481311467,-6.564924376680381,-10.23949730909753,41.715565605271735,1.4000015258789062,2.9584269193420454,2.2830005645751967,-1.4003670865056534,5.966368215656047,0.4413167390347681,4.124684390115625,0.2947638534545902,85.91065742574776,5.607322468516571,1.8416838255404258,2,-1.0450000762939453,-3.9950008392333984,-7.415000915527344,-9.430000305175781,-5.909999847412109,4,-0.10623518144922173,-1.0181857274637776,57.79999923706055,-1.010697478014472,57.0099983215332,-1.1568581985728603,58.2400016784668,-0.10623518144922173
4839,2011-02-28,59.58000183105469,59.79999923706055,58.90999984741211,58.9900016784668,13613700.0,0.009488332242419517,-1.3733196344012737,0.6555546136565983,74.86219563383283,74.48769578695945,-1.0794832560945338,-3.03358877543576,-6.933650437982948,-10.66452055151953,42.06112485495261,0.8899993896484375,2.9488138350287727,2.551001930236815,-1.057163329791024,6.159167190264654,0.746919300222892,4.355084560250738,-3.0600013732910156,93.29275951581239,11.156481263106926,1.8040826300139208,2,-1.4200019836425781,-4.370002746582031,-8.010003089904785,-9.990001678466797,-7.0,0,-0.1242027743950459,1.0634873539972622,59.02000045776367,-1.0181857274637776,57.79999923706055,-1.010697478014472,57.0099983215332,-0.1242027743950459
4840,2011-03-01,58.040000915527344,59.84000015258789,57.79999923706055,59.84000015258789,16764200.0,-0.025847614437713107,1.26666864465868,-3.05084537548896,60.125271767263705,72.36559970403724,0.4918629718373353,-1.2497147000843967,-5.2343787531624315,-9.003353449841711,42.383716692706884,2.0400009155273438,2.797583039439644,0.8155010223388643,-2.5466127382786397,4.177614782956368,-0.8655558579698877,2.4965579026476163,-1.454400482177732,45.78315052658913,-32.68512028323408,1.6810568803087527,3,0.1399993896484375,-2.8100013732910156,-6.5125017166137695,-8.450000762939453,-4.5,1,-0.07115783947223098,-1.3733196344012737,59.58000183105469,1.0634873539972622,59.02000045776367,-1.0181857274637776,57.79999923706055,-0.07115783947223098
4841,2011-03-02,57.099998474121094,58.18000030517578,56.97000122070313,57.88000106811523,16651100.0,-0.016195768893497275,-1.326927802985027,0.43333495811248307,54.27473139557042,70.50543959403042,1.330343251398439,-0.15875954170009976,-4.136619351005372,-7.944824036153477,42.01201687069893,1.2099990844726491,2.5546183651925958,-0.22550125122070597,-3.4342295385739234,2.9832270361325115,-1.8298653948973183,1.3788628924559063,-0.38422205200195236,4.529522710748575,-69.03123043951007,1.6043641436766096,3,1.0800018310546875,-1.8699989318847656,-5.624999046325684,-7.509998321533203,-3.8699989318847656,2,-0.045359023148866306,1.26666864465868,58.040000915527344,-1.3733196344012737,59.58000183105469,1.0634873539972622,59.02000045776367,-0.045359023148866306
4842,2011-03-03,58.84000015258789,58.97999954223633,57.66999816894531,57.70000076293945,13214700.0,0.030472884850520687,-1.1833272934190366,-1.4615328185139491,58.09858906626256,67.73414836850245,-0.40524406393375045,-1.5987501783281957,-5.694747717229291,-9.558330494843382,42.05897122301827,1.8800010681152344,2.2695235824556903,1.272000503540042,-1.5896420821185586,4.133643089198642,-0.15882078928925836,2.702821796369342,-1.999254781250002,65.15678145764015,-5.707112349028506,1.4308212928293,3,-0.6599998474121094,-3.4200000762939453,-7.39000129699707,-9.25,-5.209999084472663,3,-0.06815088904035016,-1.326927802985027,57.099998474121094,1.26666864465868,58.040000915527344,-1.3733196344012737,59.58000183105469,-0.06815088904035016
4843,2011-03-04,58.1500015258789,58.88000106811523,57.599998474121094,58.790000915527344,11720000.0,-0.011726693149551992,2.1219587082128037,-0.5614032739489562,52.40175909113621,64.37844380841297,0.16930692913593504,-0.6947040083509748,-4.84487474387943,-8.735303837670138,41.89463513981582,1.2800025939941335,1.9120785804150486,0.42350177764891583,-2.173511805649511,3.0205153609473427,-0.8750050140002941,1.7220085692981257,-1.189285963291013,41.115008513290576,-25.201740411924987,1.2985067916492128,3,0.029998779296882105,-1.6950016021728445,-6.700002670288079,-8.560001373291009,-4.75,4,-0.06328461235788674,-1.1833272934190366,58.84000015258789,-1.326927802985027,57.099998474121094,1.26666864465868,58.040000915527344,-0.06328461235788674
4844,2011-03-07,57.58000183105469,58.59000015258789,56.81999969482422,58.4900016784668,13540500.0,-0.009802230092299191,2.1891992205623088,1.4218761175881396,47.4235978077993,61.82986043358429,0.544132979395016,0.06364187009950228,-4.11832788597188,-8.043980076427204,41.39981616107256,1.7700004577636719,1.7293618690741397,-0.26399803161621094,-2.5832129938308412,2.0552169305984194,-1.423605512723526,0.8956094494911042,2.259998321533203,25.165629835475418,-37.580971207185,1.1596074811073134,3,0.5999984741210938,-1.1250019073486328,-5.180002212524414,-7.040000915527344,-5.3300018310546875,0,-0.07763114064877141,2.1219587082128037,58.1500015258789,-1.1833272934190366,58.84000015258789,-1.326927802985027,57.099998474121094,-0.07763114064877141
4845,2011-03-08,57.1500015258789,57.4900016784668,55.54999923706055,56.72000122070313,22049900.0,-0.00746787585101949,2.495497972369235,-0.4725278871184622,43.470651246512915,58.98060861968889,0.8976547633591991,0.6929904927357668,-3.5158184404615156,-7.502386999077231,40.44755499737811,2.0300025939941406,1.3858382937293499,-0.7979984283447337,-2.7510978315313537,1.1551009748418863,-1.7745481299380472,0.1785512732485799,2.629598617553718,46.64729289977002,-12.12551939375821,0.976549701593311,3,0.5449981689453196,-0.6950016021728445,-4.750001907348626,-6.610000610351555,-4.470001220703118,1,-0.07996499689951553,2.1891992205623088,57.58000183105469,2.1219587082128037,58.1500015258789,-1.1833272934190366,58.84000015258789,-0.07996499689951553
4846,2011-03-09,55.0,56.849998474121094,54.90999984741211,56.849998474121094,24466200.0,-0.03762032315791497,1.0972975425081346,-4.3023189794362775,36.84992886415036,55.4848569837566,3.053681248819771,2.905314504246718,-1.2202147255855778,-5.247691160996624,39.33313580438169,2.2400016784667898,0.9620479439991243,-2.8930000305175767,-5.109418739841523,-0.6765813211936305,-4.00120938517955,-1.7847906758556036,4.610416107177734,2.211306126198068,-50.94668966165834,1.1082093546619727,3,2.375,1.8250007629394531,-2.6000003814697266,-4.459999084472656,-2.4000015258789062,2,-0.02654543789950281,2.495497972369235,57.1500015258789,2.1891992205623088,57.58000183105469,2.1219587082128037,58.1500015258789,-0.02654543789950281
4847,2011-03-10,54.040000915527344,54.97000122070313,53.84000015258789,54.40999984741211,22114400.0,-0.017454528808593772,-1.9350659644985841,0.19999958759995545,32.234968843010506,51.082410412837646,3.826648025980127,3.8940576142338728,-0.13082620390306943,-4.18352544764987,38.24928904151888,1.1599998474121094,0.6762920826173797,-3.7444992065429688,-6.4633262328255725,-1.025672180260365,-5.103912719684267,-2.3850856934016704,5.28839021606445,3.9682683850966525,-41.529353487176905,1.3594135131413005,3,2.799999237060547,2.7849998474121094,-1.5050010681152344,-3.1750011444091797,-0.9000015258789062,3,-0.014988922271803262,1.0972975425081346,55.0,2.495497972369235,57.1500015258789,2.1891992205623088,57.58000183105469,-0.014988922271803262
4848,2011-03-11,53.61000061035156,54.08000183105469,53.38999938964844,53.70000076293945,18941000.0,-0.00795707435031201,-1.603770054053276,0.24324435784025653,30.352131272789137,46.136847706055015,3.809104674315428,4.276314698948198,0.42204366309377406,-3.6460112917727088,36.78963038771642,0.69000244140625,0.46262006778987086,-4.004999542236327,-7.292887933005467,-0.7171111514671864,-5.648943737620897,-2.3610553468517566,5.279319242919918,4.2307920850912115,-34.55189646488236,1.6439441953845688,3,3.0049991607666016,3.0049991607666016,-1.0700006484985352,-2.7450008392333984,-0.31999969482421875,4,0.00037307326125635143,-1.9350659644985841,54.040000915527344,1.0972975425081346,55.0,2.495497972369235,57.1500015258789,0.00037307326125635143
4849,2011-03-14,53.47999954223633,53.599998474121094,52.75,52.97000122070313,18606600.0,-0.002424940619943472,1.2666741265570403,-5.666638409697713,32.212265751292236,43.035402593169295,3.3333628491807445,4.30241697585393,0.6843189018099736,-3.403849683513968,35.16676442232636,0.8600006103515625,0.1807869989180233,-3.9290006637573214,-7.701415310569622,-0.1565860169450204,-5.815207987163468,-2.0427933403511744,4.859388264672845,15.40082877085508,-24.362970536350552,1.8862073234061492,3,2.385000228881836,2.815000534057617,-0.9399995803833008,-2.614999771118164,-0.060001373291015625,0,-0.0014958492341469176,-1.603770054053276,53.61000061035156,-1.9350659644985841,54.040000915527344,1.0972975425081346,55.0,-0.0014958492341469176
4850,2011-03-15,53.0,53.27999877929688,50.099998474121094,51.13999938964844,35441300.0,-0.008975309393135733,1.628101414276427,3.647072023217422,34.12511654752919,40.79655649894248,3.378544510791471,4.6116770280291846,1.3014792170816705,-2.815896840459075,33.412862152528255,3.3800010681152344,-0.2963652963572798,-4.150500297546387,-8.383739797007522,0.08273920191474815,-6.267120047276954,-2.0338805478158193,4.668661270080072,42.96298556857639,0.28691646254633696,2.116619749730566,3,1.539999008178711,1.9699993133544922,-0.4049997329711914,-2.0799999237060547,2.270000457763672,1,-0.014150943396226467,1.2666741265570403,53.47999954223633,-1.603770054053276,53.61000061035156,-1.9350659644985841,54.040000915527344,-0.014150943396226467
4851,2011-03-16,50.5,52.81999969482422,50.4000015258789,52.5,31062900.0,-0.047169811320754707,-1.2000013871645585,-1.075268464359254,24.54673892774079,37.068573150217844,5.4131280343706365,6.820259120419863,3.8901736084206107,-0.2149980705958896,31.504951910481815,2.599998474121101,-0.9722139951527922,-6.243500328063966,-11.349102437886373,-1.1378982182415598,-8.796301382975173,-3.6906992731527595,6.109048478645818,8.213579061318667,-32.880001441566996,2.5528010549112046,3,3.989999771118164,4.469999313354492,2.309999465942383,0.5399990081787109,6.439998626708977,2,0.043168322874767906,1.628101414276427,53.0,1.2666741265570403,53.47999954223633,-1.603770054053276,53.61000061035156,0.043168322874767906
4852,2011-03-17,52.31999969482422,53.47000122070313,51.9900016784668,52.61999893188477,24685600.0,0.03603959791731137,-2.083347572290871,0.149999618530277,27.576981401188277,34.31026451800141,2.873146781783319,4.7541264694922205,2.156377559431448,-1.9256848838052747,29.29632960051498,2.970001220703132,-1.3804448826983204,-4.112500572204588,-9.506934234014047,1.2819330896048697,-6.8097174031093175,-1.4152837412998593,3.3777817831881407,55.77887809656351,19.513538944238768,2.697216830904728,3,2.0249996185302734,2.6499996185302734,1.3949995040893555,-1.0400009155273438,4.5,3,0.005351658656920222,-1.2000013871645585,50.5,1.628101414276427,53.0,1.2666741265570403,53.47999954223633,0.005351658656920222
4853,2011-03-18,51.709999084472656,53.15999984741211,50.7599983215332,52.83000183105469,33360000.0,-0.01165903314047434,1.696632777272961,3.73335198301175,23.749166569114962,31.679772158147596,2.764255874642643,5.04883199582045,2.8130987700081675,-1.2112038463378312,27.220163365121543,2.4000015258789062,-1.7037665913383435,-4.358001136779784,-10.001392257997182,1.2853899844376144,-7.179696697388479,-1.5363055761710882,3.204092772994926,46.00001743861607,16.248148150258913,2.8216955606086986,3,2.085000991821289,3.260000228881836,2.140000343322754,-0.2950000762939453,5.510002136230476,4,0.02765423187959759,-2.083347572290871,52.31999969482422,-1.2000013871645585,50.5,1.628101414276427,53.0,0.02765423187959759
4854,2011-03-21,53.63000106811523,54.11000061035156,53.02999877929688,53.2400016784668,17208200.0,0.03713018792566758,-1.6666541080730073,-0.3482128868331896,35.65387779819835,30.811241775001534,0.25146690205674105,2.8363528666023257,0.9424590051298978,-3.0082727398976488,24.598819881579796,2.4000015258789062,-2.2111013882845896,-2.159999275207525,-7.702725909614195,3.3827273591991442,-4.931362592410856,0.611364041995806,0.6101177156838489,88.02994297934339,57.81474748059519,2.7713633172033343,3,-0.15500259399413352,1.339998245239265,0.887497901916511,-1.805002212524407,4.549999237060554,0,-0.006339737941754908,1.696632777272961,51.709999084472656,-2.083347572290871,52.31999969482422,-1.2000013871645585,50.5,-0.006339737941754908
4855,2011-03-22,52.4900016784668,53.7599983215332,52.349998474121094,53.58000183105469,13843400.0,-0.02125674747238071,-1.058384079701731,-2.7948765601158616,35.19590315816191,30.627461141002815,0.738602043926889,3.71390321968984,2.1498950646142134,-1.7593435349212214,23.046537010055413,1.4099998474121094,-2.663268954103579,-3.012498664855954,-8.616313112528076,2.5913157828161673,-5.814405888692015,-0.21059144101989347,-2.390003204345703,56.3342498205756,21.92525378683787,2.8019072238360625,3,0.0449981689453125,2.4799976348876953,2.4424991607666016,-0.4350013732910156,5.090000152587891,1,0.01771759307944598,-1.6666541080730073,53.63000106811523,1.696632777272961,51.709999084472656,-2.083347572290871,52.31999969482422,0.01771759307944598
4856,2011-03-23,52.45000076293945,52.58000183105469,51.70000076293945,52.47000122070313,12067700.0,-0.0007620673318391447,6.333290948104586,0.018349041251227046,26.964678715643643,30.041873349073168,0.42336781183996663,3.578221737783778,2.259547780248795,-1.6085814795878193,23.1466953500656,0.8800010681152344,-3.0492971935957485,-2.8244997024536147,-8.54000994584392,2.8910105409366906,-5.682254824148771,0.03325541924154152,-2.276802291870119,50.44779960441047,19.104978595527626,2.8577551216951544,3,-0.345001220703125,2.519998550415039,3.0574989318847656,0.5999984741210938,4.6399993896484375,2,0.053765484343268,-1.058384079701731,52.4900016784668,-1.6666541080730073,53.63000106811523,1.696632777272961,51.709999084472656,0.053765484343268
4857,2011-03-24,53.72000122070313,53.77000045776367,52.06999969482422,52.61000061035156,14733200.0,0.024213545077029774,1.8099207425108923,-55.4987602517449,34.67128407685151,30.521779216191206,-1.0021890577973238,2.094259530291083,1.0631422636525798,-2.7711270547269606,22.93891925966667,1.7000007629394531,-3.357740381543131,-1.350499343872066,-6.9770253739006165,4.276026686156484,-4.163762358886345,1.4627636711422127,-3.475066752624521,88.35823512866929,55.84521949578243,2.8132630150142757,3,-1.615001678466804,1.24999809265136,1.8674983978271413,-0.29500198364258523,3.5200004577636648,3,0.05994038221959097,6.333290948104586,52.45000076293945,-1.058384079701731,52.4900016784668,-1.6666541080730073,53.63000106811523,0.05994038221959097
4858,2011-03-25,52.75,53.9900016784668,52.72000122070313,53.83000183105469,13574400.0,-0.018056612037627873,-1.2280721714339407,-0.9729740875661496,33.737374256327,30.691235716750622,-0.1866345264466105,2.709353335903579,2.088280041396686,-1.700935004941499,22.001514640300478,1.2700004577636648,-3.4290300747663167,-2.007000541687013,-7.4008577733354315,3.386856689961405,-4.703929157511219,0.6899280741371925,-2.3640628923339833,43.568435831564486,9.707729649093864,2.696928615824208,3,-0.6450004577636719,2.219999313354492,3.0199995040893555,0.7849998474121094,3.740001678466797,4,0.07715639231894245,1.8099207425108923,53.72000122070313,6.333290948104586,52.45000076293945,-1.058384079701731,52.4900016784668,0.07715639231894245
4859,2011-03-28,52.18000030517578,53.27999877929688,52.099998474121094,52.95000076293945,10237600.0,-0.010805681418468605,-1.5376238232941764,0.7129621780471609,33.42228352428022,30.613143158611848,0.20067026714834668,2.842262469658465,2.723081505642625,-1.0338401896223601,20.79132572995325,1.1800003051757884,-3.3667057160095766,-2.2070001602172837,-7.2088238880561235,2.794823567621556,-4.707912024136704,0.29391170370213615,-1.5778193232617213,20.960670320334494,-10.816545299664035,2.50091186391942,3,0.07500076293945312,2.789999008178711,3.6874990463256836,1.3699989318847656,3.9000015258789062,0,0.09658874829533937,-1.2280721714339407,52.75,1.8099207425108923,53.72000122070313,6.333290948104586,52.45000076293945,0.09658874829533937
4860,2011-03-29,53.90999984741211,54.09000015258789,52.36000061035156,52.43999862670898,14946800.0,0.03315445634569558,-1.1227024016251106,-1.9090913594681318,46.259437577089194,33.025665230761675,-1.549631227302548,0.8295191005980485,1.0738420402293798,-2.6606487967036685,20.47694465258666,1.9099998474121094,-3.194380803224469,-0.2705005645751939,-4.969143475716933,4.4281423465665455,-2.619822020146067,2.0788208909956793,-3.1045496237048837,92.46860455465394,54.59889249860393,2.3493214555708715,3,-1.4750003814697266,1.0599994659423828,2.297499656677246,-0.05999946594238281,2.220001220703118,1,0.07920609292987502,-1.5376238232941764,52.18000030517578,-1.2280721714339407,52.75,1.8099207425108923,53.72000122070313,0.07920609292987502
4861,2011-03-30,54.5099983215332,54.61000061035156,53.79999923706055,54.36999893188477,11044700.0,0.011129632272664391,3.7646583641871425,0.09523760094666164,51.65375548949858,35.70086235168504,-1.6997382550616678,0.02691543218844572,0.53132530243753,-3.1952327275368475,20.782440621207442,0.8100013732910156,-3.0448575522899475,0.4589979171752958,-4.039343522875676,4.957339357226267,-1.7901728028501935,2.708168637200785,-3.4417841035155234,96.0629034341274,51.678131486690205,2.249170720025487,3,-1.8249988555908203,0.46000099182128906,1.797501564025879,-0.6599979400634766,2.0600013732910156,2,0.05632000741245169,-1.1227024016251106,53.90999984741211,-1.5376238232941764,52.18000030517578,-1.2280721714339407,52.75,0.05632000741245169
4862,2011-03-31,54.83000183105469,54.95000076293945,54.34000015258789,54.56000137329102,13222200.0,0.005870547044120489,1.3921671291690665,1.928583106267077,54.326243590770275,39.098315354091184,-1.8173712087725349,-0.6418167948257789,0.30239887696818357,-3.447137142923488,20.52204161484676,0.6100006103515625,-2.8916125837391604,0.9795013427734389,-2.9403517676831967,4.899354453230075,-0.9804252124548825,2.9394278980017603,-3.407608973803619,95.78951454335434,44.41187416309696,1.9599265552283194,3,-1.5050010681152344,0.1399974822998047,1.5099983215332031,-0.7600021362304688,1.8299980163574219,3,0.04121827915484744,3.7646583641871425,54.5099983215332,-1.1227024016251106,53.90999984741211,-1.5376238232941764,52.18000030517578,0.04121827915484744
4863,2011-04-01,54.47000122070313,55.18999862670898,54.25,55.06999969482422,12306100.0,-0.006565759590174913,1.2381017257039264,-2.2222128032326296,53.45429619129384,41.076139619990684,-1.1451130621709424,-0.6025409808215656,0.7772837823866112,-3.011976838728735,20.253782309519394,0.9399986267089773,-2.3306634947628595,0.8035007476806726,-2.574629591918054,4.181631087279399,-0.8855644221186907,2.492565917480036,-2.624295414769456,76.69911422487002,19.912635044097556,1.6890651697993617,4,-1.0250015258789134,0.4999980926513601,2.029998779296868,-0.3450012207031321,2.4399986267089773,4,0.050853688189579804,1.3921671291690665,54.83000183105469,3.7646583641871425,54.5099983215332,-1.1227024016251106,53.90999984741211,0.050853688189579804
4864,2011-04-04,53.11000061035156,54.709999084472656,52.47999954223633,54.540000915527344,18238600.0,-0.02496788286897733,1.5197782729949094,2.3833399031064713,50.36160605455642,42.76121771959007,0.14904175154521226,0.4273166905659096,2.241635445002572,-1.5858778764722032,20.995717508594137,2.229999542236328,-1.9443676820353986,-0.3329998016357436,-3.168898822959406,2.5028992196879187,-1.7509493122975783,1.0849497090260911,-0.7960938095093439,26.50178536044877,-30.710011337639678,1.4179495106618325,4,0.33499908447265625,1.8599987030029297,3.3899993896484375,1.0149993896484375,3.479999542236328,0,0.06364151815612007,1.2381017257039264,54.47000122070313,1.3921671291690665,54.83000183105469,3.7646583641871425,54.5099983215332,0.06364151815612007
4865,2011-04-05,52.58000183105469,53.63999938964844,52.4000015258789,53.02000045776367,13467000.0,-0.009979265170514284,-2.099997615811898,0.3076912816846553,57.85498855015057,46.19347436786862,0.7746079204903182,0.6296716189381613,2.86391865681324,-0.9883595372091918,22.634133970116864,1.2399978637695384,-1.4275369566190292,-0.6344985961914062,-2.8897707778138653,1.6207735854310528,-1.7621346870026358,0.49313749461982326,2.6099967956542898,6.451630545502531,-54.605230332885824,1.1276360908112293,4,1.049997329711914,2.3899974822998047,4.104997634887695,1.7299976348876953,4.759998321533203,1,0.066565231611172,1.5197782729949094,53.11000061035156,1.2381017257039264,54.47000122070313,1.3921671291690665,54.83000183105469,0.066565231611172
4866,2011-04-06,53.540000915527344,53.88999938964844,52.9900016784668,53.11000061035156,13380900.0,0.01825787468698148,-1.6865676740531554,-0.9772764710472244,54.92730508691836,48.444143368987156,-0.016220403281700158,-0.46938054633053383,2.0082948848956335,-1.878403323547758,23.85228814888824,1.30999755859375,-1.2275782629824832,0.3985004425048828,-1.7026802726838355,2.499681157693601,-0.6520899150894763,1.449090800099242,1.594197769165035,40.86023563641958,-20.002373733073405,1.0505903575943607,4,0.10499763488769531,0.9999980926513672,3.164999008178711,0.7899990081787109,3.579998016357429,2,0.0483750487168324,-2.099997615811898,52.58000183105469,1.5197782729949094,53.11000061035156,1.2381017257039264,54.47000122070313,0.0483750487168324
4867,2011-04-07,53.22999954223633,54.31999969482422,53.04999923706055,53.36000061035156,12491700.0,-0.005790089054726,-4.183657581490218,-0.3023278508188286,56.29138968282765,50.950145083042784,0.24246215834593698,-0.23523445791264663,2.410260422446477,-1.492353926784702,24.349533598993254,1.2700004577636719,-0.9253604393993129,0.12899913787841655,-1.930064820064274,2.188063095821107,-0.9005328410929252,1.1585311168497583,1.8495151992797787,29.749063757467294,-31.630633458366606,1.0295319789713437,4,0.41499900817871094,1.3099994659423828,3.4750003814697266,1.1200008392333984,3.470001220703125,3,0.0627465748884275,-1.6865676740531554,53.540000915527344,-2.099997615811898,52.58000183105469,1.5197782729949094,53.11000061035156,0.0627465748884275
4868,2011-04-08,53.63000106811523,54.349998474121094,53.31999969482422,54.0,10353400.0,0.007514588189344362,-1.080802086905592,2.846122245371104,50.0,52.79211358034499,-0.02188535081105414,-0.6679045883770058,2.010763905697928,-1.8036290594986824,24.603152178838876,1.1199989318847656,-0.4789599809320393,0.5280006408691307,-1.5321233365144948,2.588124618252756,-0.5020613478226821,1.5580626295609434,1.3959234090881338,53.246789705921046,-4.565124341989943,1.0300619886918134,4,0.14499855041504617,0.8599987030029368,3.169999122619636,0.7799987792968821,2.7199974060058665,4,0.056498204716581846,-4.183657581490218,53.22999954223633,-1.6865676740531554,53.540000915527344,-2.099997615811898,52.58000183105469,0.056498204716581846
4869,2011-04-11,53.4000015258789,54.47000122070313,53.34000015258789,53.86999893188477,11699300.0,-0.0042886357944353914,-2.8305111046455482,1.2702669264792446,54.71502250670137,53.73162301696856,0.4463042974085738,-0.46821101156501044,2.2760022380390197,-1.4775159235833044,24.478620877313624,1.1300010681152415,-0.23795835792724063,0.3020009994506765,-1.7553415711142506,2.3593435700156036,-0.726670285831787,1.33067228473314,1.5734044922979749,48.3091858660835,-9.289373621001353,1.0286712852824642,4,0.39499855041503906,0.944997787475593,3.917498588562019,1.0099983215332102,3.049999237060554,0,0.065730303768478,-1.080802086905592,53.63000106811523,-4.183657581490218,53.22999954223633,-1.6865676740531554,53.540000915527344,0.065730303768478
4870,2011-04-12,52.25,52.97000122070313,51.72999954223633,52.79999923706055,11995000.0,-0.021535608483486346,1.786510593247553,1.1702176012726195,49.070628939000684,53.44460895580213,1.4930858629596244,0.6563740965288787,3.4360332137803766,-0.2626596562023096,23.45799477740548,1.670001983642571,0.0843396909517864,-0.8105005264282212,-2.9024149575941536,1.281413904737711,-1.8564577420111874,0.23545668915474494,2.6719379283309124,18.978107270892018,-37.892239292926774,1.0459572155829646,4,1.2099990844726562,1.5450000762939453,5.067500114440918,2.1599998474121094,5.049999237060547,1,0.08306220387728014,-2.8305111046455482,53.4000015258789,-1.080802086905592,53.63000106811523,-4.183657581490218,53.22999954223633,0.08306220387728014
4871,2011-04-13,52.68000030517578,52.93000030517578,52.0099983215332,52.86000061035156,9503100.0,0.00822967091245519,4.750017881410486,0.3272737361196846,44.7580629655408,52.38147777522107,0.8674199708040078,0.41957996315223056,2.9906397354719587,-0.6204949390661341,22.382212774836688,0.9200019836425781,0.4879435587454424,-0.4895002365112333,-2.21470050532988,1.2357000323074132,-1.352100370920553,0.3730998978980864,2.114260087711351,34.6715394521596,-17.463325028487453,0.8626001344093219,4,0.779998779296875,0.7949981689453125,4.3949995040893555,1.7299995422363281,4.700000762939446,2,0.08845861466242755,1.786510593247553,52.25,-2.8305111046455482,53.4000015258789,-1.080802086905592,53.63000106811523,0.08845861466242755
4872,2011-04-14,52.599998474121094,52.849998474121094,51.45000076293945,51.9900016784668,11655600.0,-0.0015186376346096875,1.5225256805473935,-3.3888653414148266,49.16942735647159,51.905381238018606,0.668086350849066,0.5498239042353887,3.0891407301603024,-0.47189274046854734,21.894508764785087,1.3999977111816406,0.5306250660385956,-0.5835020065307646,-2.2840444460635467,1.1170404330020176,-1.4337732262971556,0.2667692132356265,2.0716914847400076,38.079388638014244,-14.513692028590604,0.8502712197663894,4,0.48000144958496094,0.04500007629394531,4.500001907348633,1.8100013732910156,3.7800025939941335,3,0.0859315701308907,4.750017881410486,52.68000030517578,1.786510593247553,52.25,-2.8305111046455482,53.4000015258789,0.0859315701308907
4873,2011-04-15,53.13999938964844,53.459999084472656,52.11000061035156,52.84000015258789,17165100.0,0.010266177399092857,1.8723413753221192,0.4918046114303939,55.33332372595577,52.45779431261853,-0.08986587421283332,0.12906526168215748,2.5423797757439743,-0.9340279319903573,20.687529158142432,1.3499984741210938,0.437825700648375,-0.11500110626220561,-1.6685845858232327,1.4385823732988214,-0.8917928460427191,0.6617906335183079,1.3383892174573617,55.960210945147814,-0.6079605226818146,0.7767917397805152,4,-0.17999839782714844,-0.49500083923339844,3.6925010681152344,1.2700004577636719,3.1700019836425852,4,0.06699287569025625,1.5225256805473935,52.599998474121094,4.750017881410486,52.68000030517578,1.786510593247553,52.25,0.06699287569025625
4874,2011-04-18,53.290000915527344,53.33000183105469,52.040000915527344,52.20000076293945,14744200.0,0.0028227611517084306,1.2051260315152148,3.6333430820289156,45.82211503610847,51.12080836661386,-0.2365220359207001,-0.050292786975433046,2.379162384179729,-0.9961980494545131,20.177827565553436,1.2900009155273438,0.2638254705428693,0.05200042724609233,-1.491715003842856,1.5957158583350406,-0.7198572882983854,0.82385814279057,1.0066844209284724,91.54237259185173,37.88302551963839,0.7718577155444755,4,-0.3299999237060547,-0.6450023651123047,3.3249988555908203,1.1299991607666016,3.700000762939453,0,0.05742160829466503,1.8723413753221192,53.13999938964844,1.5225256805473935,52.599998474121094,4.750017881410486,52.68000030517578,0.05742160829466503
4875,2011-04-19,53.41999816894531,53.68999862670898,52.88000106811523,53.290000915527344,12006400.0,0.002439430496990136,1.4179097679291774,0.11926351855027525,42.15828175265092,49.7020279961397,-0.2624328502566655,-0.11282951133235741,2.2423454244543137,-1.0522044387172826,19.241519823554327,0.80999755859375,0.1182914168260254,0.13549785614013388,-1.368874619470681,1.6398703317509487,-0.61668838166527,0.8876840939455377,0.7058860930995223,87.94639664033869,38.01288003032151,0.7521862378054074,4,-0.45999717712402344,-0.7749996185302734,2.660001754760742,1.0000019073486328,3.75,1,0.056720379967283074,1.2051260315152148,53.290000915527344,1.8723413753221192,53.13999938964844,1.5225256805473935,52.599998474121094,0.056720379967283074
4876,2011-04-20,55.27000045776367,55.4000015258789,54.5,54.70000076293945,19894600.0,0.03463126829333785,1.168673591322752,4.384705675215682,52.594329331353414,49.29124351264256,-2.057606928235508,-1.8348034913481683,0.37367499060786713,-2.8107991924826052,17.529267225696948,1.9800033569335866,0.170106997834651,1.8445001602172866,0.15253151527348763,3.5364688051610855,0.9985158377453871,2.690484482689186,-3.8199996948242188,96.70883435428794,50.403941303709814,0.8459843224718984,4,-1.8449993133544922,-2.3699989318847727,-0.5150012969970703,-0.8500003814697266,2.079998016357422,2,0.03672876356945509,1.4179097679291774,53.41999816894531,1.2051260315152148,53.290000915527344,1.8723413753221192,53.13999938964844,0.03672876356945509
4877,2011-04-21,56.93999862670898,57.61999893188477,56.56000137329102,57.25,23134900.0,0.030215273296794853,1.019044435805837,-0.543862349587088,62.61489383340257,50.69289838302061,-3.5157128898117236,-3.4268975224498774,-1.2995168864436693,-4.372044647005914,17.011043936192458,2.349998474121101,0.19079581345152263,3.3534984588622976,1.0435816888552836,5.663415228869312,2.198540073858794,4.508456843865801,-5.410997848510732,87.81361027042635,43.47988036654241,1.1549583850035061,4,-2.404998779296868,-2.749999999999993,-2.209999084472649,-2.519998550415032,1.6500015258789134,3,0.007727475448161547,1.168673591322752,55.27000045776367,1.4179097679291774,53.41999816894531,1.2051260315152148,53.290000915527344,0.007727475448161547
4878,2011-04-25,56.81999969482422,57.18000030517578,56.209999084472656,56.36999893188477,9934800.0,-0.002107462851754782,-1.5194821923101693,-1.4516089337352542,71.69589333485631,52.57966180837116,-3.235917394130915,-3.1477366139665435,-1.2096398952634928,-4.135541835803906,16.53875072502597,0.970001220703125,0.20102971850472784,3.0299995422363253,0.34388748849060846,5.716111595982042,1.6869435153634669,4.373055569109184,-5.047358990478514,85.66309101337663,37.45964415557226,1.3430560268728569,4,-2.2849998474121094,-2.6300010681152344,-2.1625003814697266,-2.104999542236328,0.3300018310546804,0,-0.007743728072372225,1.019044435805837,56.93999862670898,1.168673591322752,55.27000045776367,1.4179097679291774,53.41999816894531,-0.007743728072372225
4879,2011-04-26,57.22000122070313,57.5099983215332,56.93000030517578,57.11999893188477,12100000.0,0.007039801619628472,-1.4166607061964331,0.22222693171703822,77.5534215817483,55.74441654645424,-3.3939807678851466,-3.3210668135721235,-1.6550790618018354,-4.4326155668733875,15.814638825319275,0.6899986267089844,0.2360166230111247,3.1780010223388757,0.19824767005056998,6.1577543746271814,1.6881243461947264,4.667877698483025,-5.213466187255868,91.5612259187067,36.50355601176486,1.4898766761441522,4,-2.6850013732910227,-2.6850013732910227,-2.8375015258789134,-2.5050010681152415,0.5799980163574148,1,-0.015903527228217862,-1.5194821923101693,56.81999969482422,1.019044435805837,56.93999862670898,1.168673591322752,55.27000045776367,-0.015903527228217862
4880,2011-04-27,58.18000030517578,58.459999084472656,57.099998474121094,57.83000183105469,15949400.0,0.016777334218673667,1.9890253615594216,3.499904634751097,77.55342158174828,59.3883452815884,-3.826775324066368,-4.157946076735087,-2.668672944606456,-5.29263989117063,15.812810359707585,1.3600006103515625,0.37340906739780877,3.9245000839233413,0.41904889175800974,7.429951276088673,2.171774487840672,5.677225680006011,-5.948926715791018,92.92932212043272,34.58551932249592,1.7527255960826675,4,-3.2250003814697266,-3.2250003814697266,-3.9575014114379883,-3.210000991821289,-1.1399993896484375,2,-0.020453740468666215,-1.4166607061964331,57.22000122070313,-1.5194821923101693,56.81999969482422,1.019044435805837,56.93999862670898,-0.020453740468666215
4881,2011-04-28,57.58000183105469,58.0,57.1500015258789,57.7599983215332,12300000.0,-0.010312795994738333,1.5757535473803064,-0.5142779291553133,74.9713021865523,62.255220262708484,-2.747550556855309,-3.4953672757221383,-2.1454981744182504,-4.600409782625057,16.172163634065107,1.029998779296882,0.474795222513265,3.171001434326172,-0.6371667641156051,6.979169632767949,1.2669173351052834,5.07508553354706,-4.975192711964652,60.889010959201386,-1.0275576587025341,1.904084099220887,4,-2.3300018310546875,-2.625001907348633,-3.8275022506713867,-2.6100025177001953,-1.1000022888183594,3,-0.007120591335032733,1.9890253615594216,58.18000030517578,-1.4166607061964331,57.22000122070313,-1.5194821923101693,56.81999969482422,-0.007120591335032733
4882,2011-04-29,57.09000015258789,57.9900016784668,56.84000015258789,57.58000183105469,32037700.0,-0.008509928150132962,-1.3232314669605392,2.722284624350959,69.65907888964614,63.84697083645185,-1.7362479272665041,-2.980165605155804,-1.7363742576346226,-4.0121058774595255,16.699654541564154,1.1500015258789062,0.7442714046552652,2.567999839782715,-1.4225238494684973,6.558523529033927,0.5727379951571052,4.5632616844083245,-4.1338796355749,39.11115858289931,-22.914708541584616,1.9952618446256065,4,-1.8400001525878906,-2.135000228881836,-3.5525007247924805,-2.1200008392333984,-0.5800018310546875,4,0.0045541832341615684,1.5757535473803064,57.58000183105469,1.9890253615594216,58.18000030517578,-1.4166607061964331,57.22000122070313,0.0045541832341615684
4883,2011-05-02,57.2400016784668,57.9000015258789,56.97999954223633,57.43999862670898,12022000.0,0.0026274570936763997,-1.555556732929239,0.4081556391152902,72.01833678420341,66.75766214179573,-1.3896379581560652,-3.0693737589901104,-1.9820074527941642,-4.064330038135921,17.421724185715103,0.920001983642571,1.070529341834991,2.5795013427734403,-1.5916151084297425,6.750617793976623,0.49394311717185246,4.665059568375028,-3.9536484474062235,24.691468494582892,-37.455547196362765,2.0855582256015914,5,-1.5700016021728516,-2.285001754760742,-3.7025022506713867,-2.2700023651123047,-0.94000244140625,0,0.023584878311227353,-1.3232314669605392,57.09000015258789,1.5757535473803064,57.58000183105469,1.9890253615594216,58.18000030517578,0.023584878311227353
4884,2011-05-03,56.4900016784668,57.540000915527344,55.959999084472656,57.31000137329102,11700000.0,-0.013102724982660963,1.4687552154113916,4.100061036087768,75.48076856947542,70.46016067699846,-0.15419762944949866,-2.164124925815827,-1.3444510661949636,-3.2264677597618885,16.9625923900301,1.5800018310546875,1.3636033132517653,1.660501289367673,-2.519987590102261,5.840990168837607,-0.42974315036729394,3.75074572910264,-2.8932296962015016,21.200103759765625,-44.490443037772934,2.0902444397349673,5,-0.01000213623046875,-1.5350017547607422,-2.9525022506713867,-1.5200023651123047,-0.6200027465820241,1,0.011683480754147046,-1.555556732929239,57.2400016784668,-1.3232314669605392,57.09000015258789,1.5757535473803064,57.58000183105469,0.011683480754147046
4885,2011-05-04,56.08000183105469,57.0099983215332,55.41999816894531,56.31999969482422,12761100.0,-0.007257918839262412,-1.0384549549329252,0.2926804305957417,70.48192937205513,72.44767179263198,0.7518714376256241,-1.5583677969281808,-1.0233514832952508,-2.733291209809991,16.30406658537365,1.5900001525878906,1.5681326096012072,1.0755014419555664,-3.0002115956342834,5.151214479545416,-0.9623550768393585,3.1133579607504913,-2.1914362226569537,25.58151913557247,-42.21377708983062,2.0378565187949245,5,0.8599967956542969,-1.1250019073486328,-2.467501640319824,-1.1100025177001953,-1.4800033569335938,2,0.030670423499405075,1.4687552154113916,56.4900016784668,-1.555556732929239,57.2400016784668,-1.3232314669605392,57.09000015258789,0.030670423499405075
4886,2011-05-05,56.13000106811523,56.81999969482422,55.59000015258789,55.63999938964844,11000000.0,0.0008915698186167109,-3.1694888953544758,-2.041691833296216,71.34221522732966,73.417374169735,0.9350195726635917,-1.4802764129053898,-1.1238501690650295,-2.7053653978373333,15.797835669254399,1.2299995422363281,1.8904059247589657,0.9960006713867102,-3.0482522402621797,5.0402535830356,-1.0261257844377312,3.0181271272111516,-1.9671494511529986,27.626534226099636,-42.11301960367855,2.0221264558244445,5,0.8099975585937571,-1.1750011444091726,-2.4275016784667898,-1.160001754760735,-1.7299995422363281,3,0.016212361127658115,-1.0384549549329252,56.08000183105469,1.4687552154113916,56.4900016784668,-1.555556732929239,57.2400016784668,0.016212361127658115
4887,2011-05-06,56.56999969482422,57.540000915527344,56.33000183105469,56.75,10727500.0,0.007838920690114382,-2.666685932930283,-0.36734630325961404,70.99143864079088,73.33910142594993,0.48837501949154216,-1.746779090363546,-1.6357445984184693,-3.058341111189634,15.757375205325122,1.4099998474121165,2.2777451490715492,1.2689992904663114,-2.719669062514008,5.257667643446631,-0.7253348860238447,3.2633334669564675,-2.1493192298113613,46.37096650146602,-24.07424800168767,1.9943341764901588,5,0.3699989318847656,-1.614999771118164,-2.7425003051757812,-1.6000003814697266,-0.9899978637695312,4,-0.0015909519723070753,-3.1694888953544758,56.13000106811523,-1.0384549549329252,56.08000183105469,1.4687552154113916,56.4900016784668,-0.0015909519723070753
4888,2011-05-09,56.65999984741211,56.91999816894531,55.9900016784668,56.75,8056600.0,0.0015909519723069643,3.3256003761499633,0.5,70.77682036625816,72.58614573533993,0.4171610443932394,-1.684505830506005,-1.8374073828130761,-3.0608695809710156,15.645820474140296,0.9299964904785156,2.461767632186948,1.2074995040893555,-2.7439320397594926,5.158931047938204,-0.7682162678350721,3.183215276013783,-1.9969602652316638,58.49056943279843,-8.902401523947127,1.9757157719244245,5,0.279998779296875,-1.7049999237060547,-2.5124998092651367,-1.6900005340576172,-2.5600013732910156,0,-0.002647397216429037,-2.666685932930283,56.56999969482422,-3.1694888953544758,56.13000106811523,-1.0384549549329252,56.08000183105469,-0.002647397216429037
4889,2011-05-10,56.90999984741211,57.099998474121094,56.34000015258789,56.93999862670898,9149700.0,0.0044122838099762696,3.342866485013624,0.3333192048488169,71.20292753697086,71.88053528592022,0.13249633463866672,-1.747666538693366,-2.2165205144414557,-3.219619084739044,15.667134011450596,0.7599983215332031,2.4092395116116947,1.2819995880126953,-2.596718388333315,5.1607175643587055,-0.6573594001603098,3.2213585761857004,-2.019142695094132,70.28300698520547,5.263123787430388,1.9393589881730042,5,-0.20000076293945312,-1.9549999237060547,-2.702500343322754,-1.9400005340576172,-3.9199981689453125,1,-0.010718689368952816,3.3256003761499633,56.65999984741211,-2.666685932930283,56.56999969482422,-3.1694888953544758,56.13000106811523,-0.010718689368952816
4890,2011-05-11,56.59000015258789,57.72000122070313,56.18999862670898,56.81999969482422,11009200.0,-0.005622908024639051,-1.9708713413256462,7.666963377417889,59.85074847810592,70.20047376275951,0.2271198944003956,-1.1445347697882227,-1.9823679807306007,-2.818244908449117,14.929880896545372,1.5300025939941548,2.2779271002044936,0.744999885559082,-2.8100981704106545,4.3000979415288185,-1.0325491424257862,2.5225489135439503,-1.484994484340632,46.9483332646806,-13.482178134702117,1.7775490279848698,5,0.11499977111816406,-1.635000228881836,-2.382500648498535,-1.6200008392333984,-3.9000015258789134,2,-0.012723117490046398,3.342866485013624,56.90999984741211,3.3256003761499633,56.65999984741211,-2.666685932930283,56.56999969482422,-0.012723117490046398
4891,2011-05-12,57.34000015258789,57.6500015258789,56.13999938964844,56.2599983215332,10900000.0,0.01325322491566916,-1.2878825535358098,-4.695669480702569,53.46022154288043,68.40060072422999,-0.6263745216414875,-1.6100680548216175,-2.780966334272165,-3.4786492865241314,14.137751546069827,1.5100021362304616,2.07024523161774,1.2619998931884737,-2.0200389584147302,4.544038744791678,-0.37901953261312826,2.9030193189900757,-2.0336948793671112,78.03461452804653,20.19758854250972,1.6410194258016035,5,-0.6800003051757812,-2.385000228881836,-3.0400009155273438,-2.3700008392333984,-3.8600006103515625,3,-0.04778517040766239,-1.9708713413256462,56.59000015258789,3.342866485013624,56.90999984741211,3.3256003761499633,56.65999984741211,-0.04778517040766239
4892,2011-05-13,57.11999893188477,57.83000183105469,56.77000045776367,57.34000015258789,11209100.0,-0.0038367844457215527,-1.304355397807374,-0.20370448861949922,52.55101345718561,66.23756479900578,-0.4488744093173267,-1.0899600896072243,-2.6692159301119887,-3.1691027975287156,13.054936332237382,1.0600013732910156,1.7707062659845718,0.8159986495971765,-2.0543101535020867,3.6863074526964397,-0.6191557519524551,2.251153051146808,-1.6244720299888797,61.41288911463825,6.802558272585344,1.4351544015496307,5,-0.49499893188477273,-2.164999008178718,-3.0275001525878977,-2.1499996185302805,-2.6899986267089915,4,-0.04761900309643652,-1.2878825535358098,57.34000015258789,-1.9708713413256462,56.59000015258789,3.342866485013624,56.90999984741211,-0.04761900309643652
4893,2011-05-16,56.70000076293945,57.7599983215332,56.47999954223633,57.18000030517578,13330200.0,-0.007352909257686835,-1.7826000422932915,2.181803995006313,45.59321475008221,62.91672548573987,-0.12687282220338147,-0.4106341030167684,-2.3423367691779475,-2.669874528429972,12.346402828394403,1.279998779296875,1.50566970003198,0.2180004119873047,-2.237752413420651,2.6737532373952604,-1.0098760007166732,1.4458768246912825,-1.0266055300889576,33.13612806529669,-16.106165652866615,1.2278764127039787,5,-0.07500076293945312,-1.7450008392333984,-2.607501983642578,-1.730001449584961,-2.7099990844726562,0,-0.019753067315950057,-1.304355397807374,57.11999893188477,-1.2878825535358098,57.34000015258789,-1.9708713413256462,56.59000015258789,-0.019753067315950057
4894,2011-05-17,56.349998474121094,56.4900016784668,55.65999984741211,56.38000106811523,13989800.0,-0.00617287979027914,5.6399133314005825,0.06250546376430026,32.70319929734586,58.71908881077218,0.22482419133458365,0.19011715996107625,-2.073064852582384,-2.2418730260678785,11.311784852525614,1.0400009155273438,1.3101377823182574,-0.2850017547607422,-2.2320002036247857,1.6619966941033013,-1.2585009791927604,0.688497469671276,2.1100006103515625,31.797142671305238,-11.426672693930925,0.9734992244320202,5,0.3600025177001953,-1.394998550415039,-2.217498779296875,-1.3799991607666016,-1.3899993896484375,1,-0.03992901616551625,-1.7826000422932915,56.70000076293945,-1.304355397807374,57.11999893188477,-1.2878825535358098,57.34000015258789,-0.03992901616551625
4895,2011-05-18,56.45000076293945,56.77999877929688,55.77000045776367,56.22999954223633,12429000.0,0.0017746635585853543,1.2954578951474955,-7.332739987287178,38.20459340065989,55.03713083003109,0.20431118329786813,0.34652035253359514,-2.2404376477709746,-2.2537207489651223,10.61775533023081,1.0099983215332102,1.0694055604484234,-0.3364995956420884,-1.5715367636697835,0.8985375723856066,-0.9540181796559395,0.28101898837176265,1.9539983367919902,36.4055388650495,-4.394398158806489,0.6175185840138492,5,0.2950000762939453,-1.4950008392333984,-2.3800010681152344,-1.480001449584961,-2.260002136230476,2,-0.061293162758364605,5.6399133314005825,56.349998474121094,-1.7826000422932915,56.70000076293945,-1.304355397807374,57.11999893188477,-0.061293162758364605
4896,2011-05-19,57.29999923706055,57.66999816894531,56.61999893188477,56.61999893188477,11938100.0,0.015057545839381792,-2.0882316642170773,3.090893327784681,52.038825458763505,52.93128492091693,-0.5165952035043802,-0.3621664256156265,-3.0800070260739076,-3.0124414418961294,11.439894798708533,1.2199974060058594,0.8706380023010425,0.411998939514163,-0.6142993886400632,1.4382972676683892,-0.10115022456295009,0.9251481035912761,1.0491198776245128,75.57593965400552,33.134647103910105,0.5131491640771146,5,-0.5549983978271484,-2.344999313354492,-3.672499656677246,-2.3299999237060547,-2.549999237060547,3,-0.08045376390458847,1.2954578951474955,56.45000076293945,5.6399133314005825,56.349998474121094,-1.7826000422932915,56.70000076293945,-0.08045376390458847
4897,2011-05-20,57.38000106811523,57.75,57.02999877929688,57.22000122070313,15272900.0,0.0013961925326333446,-1.6666478288205357,0.23529378765607553,51.37794625183596,50.775854463758904,-0.5248039530434525,-0.42953679106087606,-3.117486732939959,-3.0037654021339435,11.212563199994657,0.7200012207031179,0.7542524898247649,0.47000064849852663,-0.5795907558960494,1.5195920528931026,-0.054795053698761365,0.9947963506958146,0.9153356612243755,81.90487954630467,35.6809018310165,0.5247957021972888,5,-0.6350002288818288,-2.4250011444091726,-3.9125022888183523,-2.410001754760735,-1.9300003051757741,4,-0.06796795840504166,-2.0882316642170773,57.29999923706055,1.2954578951474955,56.45000076293945,5.6399133314005825,56.349998474121094,-0.06796795840504166
4898,2011-05-23,56.38000106811523,56.70000076293945,55.91999816894531,56.4900016784668,12499600.0,-0.017427674823723205,1.9434127943801462,-0.6875044703527269,48.968099694537976,48.30531803682192,0.48198749565103327,0.5647652786455168,-2.0718456661232807,-1.9220779536626154,10.878311873553887,1.4600028991699148,0.6012467770789698,-0.5079994201660227,-1.5836553321225892,0.5676564917905438,-1.0458273761443024,0.029828535812256973,1.8626289235858238,34.449816657266474,-14.32237695375543,0.537827955978282,5,0.36499977111817117,-1.1300010681152273,-3.5175018310546804,-1.410001754760735,-0.950000762939446,0,-0.034586745760851634,-1.6666478288205357,57.38000106811523,-2.0882316642170773,57.29999923706055,1.2954578951474955,56.45000076293945,-0.034586745760851634
4899,2011-05-24,56.31000137329102,57.0099983215332,55.95000076293945,56.5099983215332,10251800.0,-0.0012415695902459056,-1.3043471049707263,1.8181439866831306,52.30460385643603,47.46685752330305,0.5117421310854553,0.5935248551596359,-1.9518863229485035,-1.7658170552895953,10.430256733586019,1.05999755859375,0.41497315748300423,-0.532499122619619,-1.6258640685683758,0.5608658233291379,-1.0791815955939938,0.01418335035475593,1.8809760155242472,27.272779816779252,-23.42358115553341,0.5466824729743773,5,0.4349994659423757,-1.0600013732910227,-3.5075016021728587,-1.3400020599365305,0.479999542236321,1,-0.0412004908230148,1.9434127943801462,56.38000106811523,-1.6666478288205357,57.38000106811523,-2.0882316642170773,57.29999923706055,-0.0412004908230148
4900,2011-05-25,56.9900016784668,57.41999816894531,56.33000183105469,56.34000015258789,10928000.0,0.012076012938943226,-2.2537293037873782,-3.250057221332228,57.65124724249119,47.93252704548203,-0.11795521917037632,-0.18993638611210883,-2.5575210697234354,-2.3508941659557507,9.57252387318098,1.1099967956542898,0.23573208151287872,0.20700111389160014,-0.6921702966605494,1.1061725244437497,-0.2425845913844782,0.6565868191676785,1.1503561595204133,58.47007862854474,4.65496238913498,0.449585705276076,5,-0.24500083923339844,-1.3200016021728516,-4.187501907348633,-2.0200023651123047,0.8899993896484304,2,-0.035620328727962836,-1.3043471049707263,56.31000137329102,1.9434127943801462,56.38000106811523,-1.6666478288205357,57.38000106811523,-0.035620328727962836
4901,2011-05-26,57.16999816894531,57.54999923706055,56.540000915527344,56.7400016784668,12897000.0,0.0031583871762987936,-1.4337367117230984,0.6615315093254457,55.597000054089015,48.27097000069351,-0.3627494630116104,-0.4239609489136953,-2.5789323673896405,-2.4449744227857764,8.702951183110805,1.0099983215332031,0.027830256822113597,0.4074977874755845,-0.43187162473742546,1.2468671996885945,-0.01218691863091692,0.827182493582086,0.9207525092303968,68.30594258365227,12.989488344045498,0.41968470610650416,5,-0.45999908447265625,-0.6899986267089844,-4.367498397827148,-2.1999988555908203,0.970001220703125,3,-0.05212523417317627,-2.2537293037873782,56.9900016784668,-1.3043471049707263,56.31000137329102,1.9434127943801462,56.38000106811523,-0.05212523417317627
4902,2011-05-27,57.349998474121094,57.79999923706055,57.06000137329102,57.34000015258789,7678400.0,0.0031485098992631855,-1.5965024996486836,0.023252100318485465,56.330261744191375,49.4639752222612,-0.5662394625721134,-0.615016318962148,-2.6536591839051056,-2.5497536248556685,8.096392575768105,0.7399978637695241,-0.020968979575293645,0.574498176574707,-0.2937835810763758,1.4427799342257899,0.14035729774916916,1.008639055400245,0.6921371874393429,76.06380280461254,20.275215496500167,0.43414087882554114,5,-0.6199989318847656,-0.4099998474121094,-4.187497138977051,-2.3799991607666016,1.3500022888183594,4,-0.045335632838670925,-1.4337367117230984,57.16999816894531,-2.2537293037873782,56.9900016784668,-1.3043471049707263,56.31000137329102,-0.045335632838670925
4903,2011-05-31,58.59000015258789,58.59000015258789,57.65999984741211,57.95000076293945,15104300.0,0.021621651463972436,1.9062537252938512,64.01068294544068,63.04347568546062,52.83511704316283,-1.687398830816747,-1.8431953978524405,-3.7521427830376766,-3.7234851301167566,7.65786716147626,1.2400016784667969,-0.03850351982259781,1.746999931335452,0.571225951288099,2.922773911382805,1.1591129413117756,2.3348869213591286,-2.9300003051757812,100.0,44.142793658833895,0.5878869900236754,5,-1.4099998474121094,-1.585000991821289,-4.227500915527344,-3.6200008392333984,0.6699981689453125,1,-0.053592752713275904,-1.5965024996486836,57.349998474121094,-1.4337367117230984,57.16999816894531,-2.2537293037873782,56.9900016784668,-0.053592752713275904
4904,2011-06-01,57.1500015258789,58.95000076293945,56.97999954223633,58.43000030517578,14968700.0,-0.024577549461661685,-1.4320961490460917,-2.000000000000011,53.70371211352856,54.55724134459269,-0.13632144800651957,-0.37019616089017404,-2.2463380630774523,-2.235136029516866,7.762053224111619,1.970001220703125,-0.06897891623771102,0.2740013122558551,-0.8970956083273194,1.4450982328390296,-0.3115471480357286,0.8595497725474388,-1.4314016723632719,31.297711035108062,-24.625328822934964,0.5855484602915862,6,0.28499794006348367,0.03499794006348367,-2.7875022888183523,-2.180002212524407,2.2099990844726634,2,-0.03009625852633202,1.9062537252938512,58.59000015258789,-1.5965024996486836,57.349998474121094,-1.4337367117230984,57.16999816894531,-0.03009625852633202
4905,2011-06-02,57.79999923706055,58.31000137329102,57.34000015258789,57.34000015258789,12697400.0,0.01137353794972884,-3.2174050055562313,-0.3593746274706129,53.08310416170228,54.67327231158588,-0.6422196404236402,-0.9325408907311328,-2.7848686613486677,-2.81750360039468,8.260036072309756,1.1599998474121236,0.0005842586688729057,0.8379991531372042,-0.3395732117483732,2.0155715180227816,0.2492129706944155,1.4267853355799929,-1.9521433471679686,52.28209134063666,-0.8091189624186299,0.5887861824427881,6,-0.36499977111816406,-0.6149997711181641,-3.2649993896484375,-2.8299999237060547,0.44000244140625,3,-0.017474019634339477,-1.4320961490460917,57.1500015258789,1.9062537252938512,58.59000015258789,-1.5965024996486836,57.349998474121094,-0.017474019634339477
4906,2011-06-03,57.040000915527344,58.15999984741211,56.95000076293945,57.11999893188477,12474800.0,-0.013148760061676645,-8.307745352641694,-0.17390907733901,49.50001215935329,54.4646129679767,0.08607066558980847,-0.10632337780723589,-1.9186467170426624,-1.992969196612485,8.655855945842681,1.2099990844726562,0.16805050114457032,0.03250083923339986,-1.078133970744176,1.1431356492109757,-0.5228165657553845,0.5878182442221842,-1.0680592307128904,4.500007629394531,-45.57479713502476,0.5553174049887866,6,0.39499855041503906,0.14499855041503906,-2.085000991821289,-2.0700016021728516,-0.5200004577636719,4,0.01472651015261861,-3.2174050055562313,57.79999923706055,-1.4320961490460917,57.1500015258789,1.9062537252938512,58.59000015258789,0.01472651015261861
4907,2011-06-06,56.47999954223633,57.4900016784668,56.41999816894531,56.9000015258789,10121500.0,-0.009817695727606046,-2.9629412471125116,5.250154975918571,48.64864104914493,54.42911756293303,0.5643260349734263,0.47072395850530313,-1.2976810594239367,-1.377100472254952,8.417285706148014,1.0700035095214844,0.2807351359137158,-0.5230005264282198,-1.6417983976093922,0.5957973447529525,-1.082399462018806,0.03639840916236636,-0.3889354942968737,2.371593350672849,-47.78675985946126,0.5593989355905872,6,0.970001220703125,0.7049999237060547,-1.3774995803833008,-1.510000228881836,-0.3899993896484375,0,0.029390932380775725,-8.307745352641694,57.040000915527344,-3.2174050055562313,57.79999923706055,-1.4320961490460917,57.1500015258789,0.029390932380775725
4908,2011-06-07,56.5099983215332,57.08000183105469,56.47000122070313,56.61999893188477,10225200.0,0.0005311398643770282,-5.4212343894313975,0.26190497815644137,51.02301746615187,54.28671907512368,0.6198951912382498,0.4520901439903895,-1.2338391916599747,-1.3548014201292062,8.428756186840221,0.6100006103515554,0.24934003166566754,-0.4855016708374009,-1.615931748440829,0.6449284067660273,-1.0507167096391115,0.07971336796430961,-0.3045768049937507,3.557314636812545,-46.902624430179216,0.5652150388017131,6,1.1300029754638672,0.6750011444091797,-1.4074983596801758,-1.539999008178711,-1.5900001525878906,1,0.03875424715013209,-2.9629412471125116,56.47999954223633,-8.307745352641694,57.040000915527344,-3.2174050055562313,57.79999923706055,0.03875424715013209
4909,2011-06-08,56.29999923706055,56.52000045776367,55.52000045776367,56.2400016784668,12158000.0,-0.0037161403417107497,3.0,-0.5454293244555064,49.05421396959784,53.33149315591331,0.9256703981110235,0.647230173256645,-0.9121292717890555,-1.0856901213610683,8.58711707297251,1.0,0.20630104298616914,-0.6650007247924776,-1.8372858302512611,0.5072843806663059,-1.2511432775218694,-0.07885817206308587,2.6500015258789062,27.956936320554714,-23.277775467949066,0.58614255272939,6,0.9350013732910156,0.8850002288818359,-0.9874992370605469,-1.3299999237060547,-1.3400001525878906,2,0.05257547290558717,-5.4212343894313975,56.5099983215332,-2.9629412471125116,56.47999954223633,-8.307745352641694,57.040000915527344,0.05257547290558717
4910,2011-06-09,55.86999893188477,56.47000122070313,55.68000030517578,56.13000106811523,9161600.0,-0.007637660941436031,-1.4687552154114139,-4.333545269582673,40.479351856555105,51.65175446729843,1.3187739324049588,1.0756744753168377,-0.428883125643857,-0.6011923607685574,8.33049008893668,0.7900009155273509,0.24197190829991655,-1.0590009689330984,-2.3205940354523165,0.20259209758611973,-1.6897975021927039,-0.42820443567349287,3.0114018249511645,13.257521024188923,-33.4565809485218,0.6307965332596082,6,1.3650016784667898,1.31500053405761,-0.15249919891358132,-0.8999996185302805,-0.5900001525878906,3,0.06246647118647175,3.0,56.29999923706055,-5.4212343894313975,56.5099983215332,-2.9629412471125116,56.47999954223633,0.06246647118647175
4911,2011-06-10,54.599998474121094,55.7400016784668,54.36000061035156,55.70000076293945,14544000.0,-0.02273134924008191,1.3389766948673105,4.230743272983593,34.0229609878934,49.173165494376434,2.4427650115828,2.2449769754929036,0.8613607672388355,0.7006663875111627,8.445746605348878,1.5099983215332102,0.2323001714683599,-2.1920013427734375,-3.810325820014306,-0.573676865532569,-3.0011635813938753,-1.3828391041529997,4.214174276733395,7.667660762622316,-33.165958915531384,0.8091622386204356,6,2.055002212524414,2.055002212524414,1.3475008010864258,0.37000083923339844,2.3800010681152344,4,0.06666672721741862,-1.4687552154114139,55.86999893188477,3.0,56.29999923706055,-5.4212343894313975,56.5099983215332,0.06666672721741862
4912,2011-06-13,54.4000015258789,54.88999938964844,54.2400016784668,54.790000915527344,10670800.0,-0.0036629478723700926,1.2033957482025552,0.35454416196477956,37.46834159449717,46.33148392871382,2.4365252113728317,2.351302860985186,1.0693782964759464,0.9458928380469445,8.468665840956389,0.6499977111816406,0.12202452719480306,-2.2559984207153363,-4.185507774772901,-0.32648906665777133,-3.2207530977441152,-1.2912437436865574,4.236004339355475,5.63379714139472,-34.519904996996466,0.964754677028782,6,2.194999694824226,2.194999694824226,1.5474977493286204,0.569997787475593,2.8999977111816477,0,0.03897056750772809,1.3389766948673105,54.599998474121094,-1.4687552154114139,55.86999893188477,3.0,56.29999923706055,0.03897056750772809
4913,2011-06-14,55.58000183105469,55.86999893188477,54.75,54.86999893188477,12006100.0,0.021691181472015986,-1.3578905945702997,-1.8205231034077503,45.948943971311394,45.46984302402303,0.8768671948302682,1.14162452832619,-0.0771186827856738,-0.16862379030268926,8.418851599175731,1.4699974060058736,0.033062225284851365,-1.019998168945314,-3.0082476578207533,0.9682513199301255,-2.0141229133830336,-0.025873424507594223,2.792243782973628,58.77196798329564,16.287121213284678,0.9941247444377214,6,0.6949996948242188,1.0149993896484375,0.36749744415283203,-0.6100025177001953,1.3599967956542898,1,0.009175932075055293,1.2033957482025552,54.4000015258789,1.3389766948673105,54.599998474121094,-1.4687552154114139,55.86999893188477,0.009175932075055293
4914,2011-06-15,54.099998474121094,55.56000137329102,53.79999923706055,55.22999954223633,16790500.0,-0.026628343076207983,-1.0346850889398087,-1.5915443013491237,35.27010679214868,43.49062109407262,2.09951598411471,2.576520240695018,1.4637245901221547,1.37035894517917,9.308624611271968,1.7800025939941406,-0.12345970911628967,-2.3875015258789034,-4.668395995346131,-0.10660705641167567,-3.5279487606125173,-1.2470542911452895,4.02431250377353,11.235918134085765,-28.01957104391147,1.1404472347336123,6,1.8800010681152344,2.2750015258789062,1.8475008010864258,0.8700008392333984,3.3600006103515625,2,0.015157111237562582,-1.3578905945702997,55.58000183105469,1.2033957482025552,54.4000015258789,1.3389766948673105,54.599998474121094,0.015157111237562582
4915,2011-06-16,52.9900016784668,54.209999084472656,52.41999816894531,54.11999893188477,19464800.0,-0.02051750142257891,1.7328309183245585,0.9999966241649091,30.540042799932564,41.38395783191476,2.74402547635394,3.5985092920908954,2.6400034881069843,2.5294875252844733,10.298450933340952,1.7900009155273438,-0.48835622351312225,-3.324498367309573,-6.090619978296019,-0.5583767563231277,-4.707559172802796,-1.9414375618163504,4.788364360161097,16.521837202025182,-18.271658811819627,1.3830608054932239,6,1.9649982452392578,2.694997787475586,2.8424978256225586,1.9799976348876953,3.819999694824226,3,0.03717677568608946,-1.0346850889398087,54.099998474121094,-1.3578905945702997,55.58000183105469,1.2033957482025552,54.4000015258789,0.03717677568608946
4916,2011-06-17,52.68999862670898,54.29999923706055,52.599998474121094,53.91999816894531,25241200.0,-0.005661502967638676,-1.4113488608663423,1.0884978158273182,28.545114077396263,39.15023261283158,2.639680507116495,3.726493752066105,2.973220799147633,2.876897658991787,10.645884141628123,1.7000007629394531,-0.7147721778190075,-3.3940013885498104,-6.5545304329235705,-0.23347234417605023,-4.97426591073669,-1.8137368663629303,4.552530624950656,7.826098494355686,-20.848635906001977,1.5802645221868792,6,2.0600013732910227,2.9950008392334055,3.1400012969970774,2.280000686645515,3.8500022888183665,4,0.049155441641537845,1.7328309183245585,52.9900016784668,-1.0346850889398087,54.099998474121094,-1.3578905945702997,55.58000183105469,0.049155441641537845
4917,2011-06-20,53.47999954223633,53.52999877929688,52.13000106811523,52.52999877929688,14746000.0,0.014993375139829457,1.6666642446348878,-0.772358631298507,25.456279741641282,36.30948397677486,1.5414804782061537,2.771426064914081,2.236292628451338,2.133950095255365,11.045421032335028,1.3999977111816548,-0.9928279045060151,-2.4090003967285156,-5.710935471514112,0.892934678057081,-4.05996793412131,-0.7580328593357208,3.2802766011518756,36.09623650320583,15.764397526096925,1.6509675373927972,6,0.845001220703125,2.0600013732910156,2.327500343322754,1.489999771118164,1.1100006103515625,0,0.0654450267381892,-1.4113488608663423,52.68999862670898,1.7328309183245585,52.9900016784668,-1.0346850889398087,54.099998474121094,0.0654450267381892
4918,2011-06-21,54.43000030517578,54.9900016784668,53.1500015258789,53.65999984741211,12010100.0,0.017763664380535005,-1.0558694220617642,0.8105261467171605,36.29031389734471,34.89127285763561,0.29659380415623815,1.7579781418949167,1.3386027296067908,1.1884644403846352,11.962255570476037,1.8400001525878977,-1.1842756521335929,-1.361499595642087,-4.717112491413452,1.9941133001292783,-3.039306043527766,0.3163068522435921,1.7746428291796619,67.05536537678745,46.123234741225275,1.6778064478856822,6,-0.12999916076660156,1.1100006103515625,1.359999656677246,0.10999870300292969,0.5600013732910156,1,0.052728254929145235,1.6666642446348878,53.47999954223633,-1.4113488608663423,52.68999862670898,1.7328309183245585,52.9900016784668,0.052728254929145235
4919,2011-06-22,53.9900016784668,54.40999984741211,53.66999816894531,54.13999938964844,9110300.0,-0.00808375205294909,1.1449366703708004,-0.19480210650430269,30.381061185235637,33.76924056082234,0.4184662780220023,2.1241634689963362,1.8342926417196281,1.6489873329634577,12.688019312723716,0.7600021362304688,-1.356417609884133,-1.6854982376098633,-5.124992912665519,1.7539964374457924,-3.405245575137691,0.03424909991796454,1.7256844079398235,65.03497249683896,46.08274498567488,1.7197473375278287,6,0.009998321533203125,1.5499992370605469,1.7999982833862305,0.5499973297119141,0.7899971008300852,2,0.05463968987833434,-1.0558694220617642,54.43000030517578,1.6666642446348878,53.47999954223633,-1.4113488608663423,52.68999862670898,0.05463968987833434
4920,2011-06-23,54.959999084472656,54.97999954223633,53.06000137329102,53.11999893188477,15571600.0,0.017966241449344666,1.0425500830913563,-12.266854861270012,39.516117868014554,34.379591325280245,-0.7757699525201289,1.0480180352345556,0.969479867840974,0.6991358685674882,13.274598720945677,1.9199981689453054,-1.550422846771383,-0.6140007019042955,-4.009696684324439,2.781695280515848,-2.3118486931143707,1.0838472893057798,0.3254047997389975,98.9509584758287,74.94147457211491,1.6978479912100723,6,-0.9599990844726562,0.5800018310546875,0.8725013732910156,-0.4699993133544922,-0.8400001525878835,3,0.04548762812309248,1.1449366703708004,53.9900016784668,-1.0558694220617642,54.43000030517578,1.6666642446348878,53.47999954223633,0.04548762812309248
4921,2011-06-24,54.18999862670898,54.959999084472656,54.09000015258789,54.77000045776367,9494400.0,-0.014010197790946144,-1.2307699831761807,-0.31521836030227834,38.69693219929219,34.5161013924797,-0.07827563099121448,1.6688819112690396,1.8240238484836908,1.4698404749529104,13.793991268422301,0.8699989318847656,-1.7483064688777432,-1.2350011825561609,-4.59718395516655,2.127181590054228,-2.916092568861359,0.4460902037490371,-2.05999755859375,72.02787129267507,43.41081432076216,1.681091386305196,6,-0.18999862670897727,1.3500022888183665,1.6600017547607493,0.15500068664551492,-1.1800003051757741,4,0.048348455674082746,1.0425500830913563,54.959999084472656,1.1449366703708004,53.9900016784668,-1.0558694220617642,54.43000030517578,0.048348455674082746
4922,2011-06-27,54.75,55.11000061035156,53.63999938964844,54.08000183105469,9797900.0,0.010334035568973166,1.115110598825402,-1.155165609954999,41.74484827989719,34.048979648989224,-0.6519702881577487,0.9529670356720885,1.3593954599711608,0.9312109741498205,14.248141265020633,1.470001220703125,-1.8385730648826595,-0.5449998855590792,-3.7929077793989734,2.702908008280815,-2.1689538324790263,1.078954061360868,-2.563398971557625,82.43898808139258,48.55965862457708,1.623953946919946,6,-0.904998779296875,0.7900009155273438,1.1000003814697266,-0.470001220703125,-1.0200004577636719,0,0.032694080648901336,-1.2307699831761807,54.18999862670898,1.0425500830913563,54.959999084472656,1.1449366703708004,53.9900016784668,0.032694080648901336
4923,2011-06-28,55.45000076293945,55.66999816894531,54.709999084472656,54.83000183105469,9556000.0,0.012785402062821083,-1.2325445230544034,0.9253740690974516,46.18834817130624,35.26211758000673,-1.5336283923583167,0.005969942434930431,0.7474596292683344,0.24106208233077098,13.965316833358482,0.9599990844726562,-1.7379606786109747,0.3120008468627944,-2.5453560737726377,3.1693577674982265,-1.1166776134549181,1.740679307180507,-3.1464637512207076,91.5709702643252,54.5902620551354,1.4286784603177158,6,-1.5500011444091797,0.09000015258789062,0.39999961853027344,-1.1700019836425781,-4.200000762939453,1,-0.015509478783025554,1.115110598825402,54.75,-1.2307699831761807,54.18999862670898,1.0425500830913563,54.959999084472656,-0.015509478783025554
4924,2011-06-29,55.43000030517578,55.93000030517578,55.25,55.599998474121094,11919400.0,-0.00036069355254253477,-1.5660447976046525,-0.2741910674402722,47.95158958126065,37.19673388904319,-1.4585042892769238,-0.11541196965301026,0.8522725829762621,0.26690634048949136,14.232519379096637,0.6800003051757812,-1.6680679353273788,0.3780004501342802,-2.323675998450021,3.0796768987185814,-0.972837774157874,1.7288386744264344,-2.9244756240234437,82.57839072882007,40.837226587533664,1.350838224292151,6,-1.3999996185302734,0.1100006103515625,0.567500114440918,-1.1500015258789062,-4.409999847412109,2,-0.007937914924887712,-1.2325445230544034,55.45000076293945,1.115110598825402,54.75,-1.2307699831761807,54.18999862670898,-0.007937914924887712
4925,2011-06-30,56.790000915527344,56.849998474121094,55.5099983215332,55.65999984741211,12463000.0,0.024535460993395874,1.1440067871300876,-6.647136702270891,60.11081288613673,40.704033756681014,-2.4840089048243,-1.6389906853050604,-0.40955439677586014,-1.0767280634892984,14.234948370258005,1.4199981689453125,-1.732047612020601,1.7885009765625028,-0.7283331462431448,4.3053350993681505,0.530083915159679,3.0469180379653267,-4.010518184453133,98.13091664468165,49.92832548052262,1.2584170614028247,6,-2.3000011444091797,-1.25,-0.7925004959106445,-2.5100021362304688,-9.5,3,-0.035393592249104766,-1.5660447976046525,55.43000030517578,-1.2325445230544034,55.45000076293945,1.115110598825402,54.75,-0.035393592249104766
4926,2011-07-01,57.88000106811523,57.97999954223633,56.43999862670898,56.790000915527344,12142000.0,0.019193522363368354,1.3876036845918522,0.9646009931706793,64.84640805070026,45.080714679909796,-3.0847837417315986,-2.806736309837511,-1.4463311219864678,-2.1603037027252228,14.704343495531603,1.5400009155273509,-1.5192697778388577,2.836501121520989,0.15386066993048786,5.51914157311149,1.4951808957257384,4.1778213473162396,-4.693466762736328,97.69588777407132,42.286548432970086,1.3413202257952492,7,-2.3600006103515554,-2.3400001525878835,-1.6725006103515554,-3.6000022888183523,-7.99000167846679,4,-0.06496202603392409,1.1440067871300876,56.790000915527344,-1.5660447976046525,55.43000030517578,-1.2325445230544034,55.45000076293945,-0.06496202603392409
4927,2011-07-05,58.13999938964844,58.25,57.5099983215332,57.75,10848700.0,0.004492023440483939,1.426232583735648,0.35779755509437233,61.85183720006948,47.9208839357681,-2.921469665918991,-3.0946599509533215,-1.7028247303601773,-2.4140568065271566,15.744854431192568,0.7400016784667969,-1.1104435739110485,3.0134994506835966,0.05516931173499984,5.971829589632193,1.5343343812092982,4.492664520157895,-4.378249255846647,96.8926389292988,40.17744641538523,1.4791650694743002,7,-2.4849987030029297,-2.5999984741210938,-1.5450000762939453,-3.8600006103515625,-10.880001068115234,1,-0.08823531341537316,1.3876036845918522,57.88000106811523,1.1440067871300876,56.790000915527344,-1.5660447976046525,55.43000030517578,-0.08823531341537316
4928,2011-07-06,58.70000076293945,58.75,57.88000106811523,57.88000106811523,11176800.0,0.00963194666614875,-1.1219494040696127,2.102566610587287,73.27936129310494,52.68736172553136,-3.1425464218361725,-3.6703607856372003,-2.2488733499159324,-2.9771072408455623,16.96097815505221,0.8699989318847727,-0.5955985552053136,3.464000701904297,0.14938580541887347,6.77861559838972,1.8066932536615852,5.121308150147009,-4.309895647869915,98.57145036969867,34.61203983347317,1.6573074482427124,7,-2.7950000762939453,-3.1599998474121094,-1.8650016784667969,-4.270000457763672,-9.150001525878906,2,-0.08466782208018231,1.426232583735648,58.13999938964844,1.3876036845918522,57.88000106811523,1.1440067871300876,56.790000915527344,-0.08466782208018231
4929,2011-07-07,59.2599983215332,59.47999954223633,58.86000061035156,58.9000015258789,12644800.0,0.009539992356308646,-1.8181857589970782,0.4390206458936213,83.601261589236,57.585711027889296,-3.2144097387121633,-4.213247942933748,-2.8010184762912615,-3.5465087215217466,17.627615995423398,0.779998779296875,-0.05395113496253856,3.875998306274411,0.1256557364642532,7.626340876084569,2.000827021369332,5.75116959117949,-4.17231002487479,94.45840924290295,23.486458409808364,1.8751712849050794,7,-2.6999988555908203,-3.454998016357422,-2.1674985885620117,-4.584999084472656,-8.759998321533203,3,-0.13516703591641221,-1.1219494040696127,58.70000076293945,1.426232583735648,58.13999938964844,1.3876036845918522,57.88000106811523,-0.13516703591641221
4930,2011-07-08,59.36000061035156,59.36999893188477,58.08000183105469,58.790000915527344,12385600.0,0.0016875175776376317,3.3728986706666544,1.5833465789278174,86.5279364913563,62.900267060340866,-2.9330798283089763,-4.2566212638318035,-2.9227927721565408,-3.6645301643648907,18.095313926042685,1.2899971008300852,0.30942863220521133,3.8015005111694364,-0.3476264688196764,7.950627491158549,1.7269370211748765,5.876064001163996,-3.481696289489122,96.05266790309669,16.387089324277596,2.0745634899945564,7,-2.8000011444091797,-3.5550003051757812,-2.0500011444091797,-4.505001068115234,-8.10000228881836,4,-0.14049865341702017,-1.8181857589970782,59.2599983215332,-1.1219494040696127,58.70000076293945,1.426232583735648,58.13999938964844,-0.14049865341702017
4931,2011-07-11,58.2400016784668,58.93000030517578,57.7599983215332,58.72999954223633,12988300.0,-0.01886790634044322,1.6292197438579046,-0.8596458352852994,75.15857609353989,66.61290348407894,-1.3166300960689554,-3.0039545587091254,-1.8186865209135306,-2.5767506390568684,17.514616169895756,1.6000022888183594,0.7820295960367218,2.4995014190673857,-1.7895716986765038,6.788574536811275,0.3549648601954445,4.644037977939327,-1.713392217757054,37.055985004569884,-46.13300079294985,2.1445365588719434,7,-1.1450023651123047,-2.4350013732910156,-0.9300022125244141,-3.0400009155273438,-7.170001983642578,0,-0.18801511757146838,3.3728986706666544,59.36000061035156,-1.8181857589970782,59.2599983215332,-1.1219494040696127,58.70000076293945,-0.18801511757146838
4932,2011-07-12,56.52000045776367,58.59000015258789,56.209999084472656,58.2599983215332,23141300.0,-0.02953298714170649,-1.016949536094139,3.5510315297781236,60.21505496632214,68.17142646130293,0.760862328264281,-1.1773481329505202,-0.11909558250995644,-0.8977009553909028,16.780173833676763,2.3800010681152344,1.0640746921765256,0.6735002517700224,-3.580727810449787,4.927728313989832,-1.4536137793398822,2.800614282879927,2.9599990844726562,9.480162993708667,-72.62047872941653,2.1271140311099033,7,0.8449993133544922,-0.7150001525878906,0.7899990081787109,-1.3199996948242188,-5.510002136230469,1,-0.11730362728977173,1.6292197438579046,58.2400016784668,3.3728986706666544,59.36000061035156,-1.8181857589970782,59.2599983215332,-0.11730362728977173
4933,2011-07-13,56.09000015258789,57.09000015258789,56.0099983215332,57.04999923706055,18093300.0,-0.007607931735547524,1.0769247698345743,0.5517242891280995,60.273963910430005,69.54057916454397,1.4429335646378192,-0.7453979398050592,0.2802412460885222,-0.5189132399358272,17.02838610640453,1.0800018310546875,1.4330807664115355,0.21800003051757955,-4.035615987866279,4.4716160489014385,-1.9088079786743464,2.3448080397095055,3.3245993804931615,2.3055274614133063,-78.56837942997092,2.1268080091919277,7,1.404998779296875,-0.2849998474121094,1.2274999618530273,-0.8899993896484375,-8.139999389648438,2,-0.15742559827123281,-1.016949536094139,56.52000045776367,1.6292197438579046,58.2400016784668,3.3728986706666544,59.36000061035156,-0.15742559827123281
4934,2011-07-14,54.91999816894531,56.43999862670898,54.290000915527344,56.099998474121094,19155100.0,-0.020859368523082344,1.311824737278204,1.2291681567842072,49.808057134029056,68.39582852542088,2.8306577311516037,0.5156224206151592,1.4295304542444356,0.5895189928733231,16.984272858122644,2.1499977111816335,1.7260981312621269,-0.9930019378662109,-5.190134587030627,3.2041307112982054,-3.091568262448419,1.1055643867159972,4.358417315673826,12.401525579132079,-63.45169055957964,2.0985663245822073,7,1.9650020599365234,0.8850021362304688,2.492502212524414,0.2800025939941406,-8.39999771118164,3,-0.09777857084709896,1.0769247698345743,56.09000015258789,-1.016949536094139,56.52000045776367,1.6292197438579046,58.2400016784668,-0.09777857084709896
4935,2011-07-15,54.959999084472656,55.5,54.63999938964844,55.04999923706055,17684400.0,0.0007283488139291361,-1.3561675332479817,0.07627129602689685,53.97316801152049,67.18769074328982,2.7980131257520355,0.6648639495534212,1.382072067534125,0.5027246041724567,16.126172110505788,0.8600006103515625,1.9303102008831985,-1.0515008926391616,-5.04744300281012,2.9444412175317964,-3.0494719477246406,0.9464701624463174,4.019111526000977,14.43961760943414,-59.34055791949696,1.9979710550854801,7,1.9250011444091797,0.845001220703125,2.2500009536743164,0.24000167846679688,-8.559997558593757,4,-0.08114991191353016,1.311824737278204,54.91999816894531,1.0769247698345743,56.09000015258789,-1.016949536094139,56.52000045776367,-0.08114991191353016
4936,2011-07-18,55.27999877929688,55.31000137329102,54.52999877929688,54.86999893188477,16182500.0,0.005822410847067028,2.3191244146125687,-4.555546136565931,52.804224987102735,66.18240049740461,2.3137313557511234,0.5785099217240273,1.0565676975786218,0.15695680873672302,15.33056290056694,0.7800025939941406,2.134392230518614,-0.8610012054443317,-4.560594245492879,2.838591834604216,-2.710797725468609,0.9887953145799457,3.41776524947997,23.023210219132384,-47.61021082702527,1.8497965200242745,7,1.6050014495849538,0.5250015258788991,1.9300012588500906,-0.07999801635742898,-7.219997406005859,0,-0.07272070453209245,-1.3561675332479817,54.959999084472656,1.311824737278204,54.91999816894531,1.0769247698345743,56.09000015258789,-0.07272070453209245
4937,2011-07-19,56.97999954223633,57.2400016784668,55.86999893188477,55.9900016784668,15014500.0,0.030752547041953182,-1.2276406627010605,2.4146298346653765,57.3205651152111,64.40920092208307,0.4826345958390661,-0.8915452194561055,-0.6434817185872674,-1.5718022982666326,13.71642574494716,1.9600028991699148,2.1249059490612865,0.6639995574951172,-2.8310704454737134,4.159069560463948,-1.0835354439892981,2.4115345589795325,1.4532986997455524,91.18637054278602,22.242982400365392,1.7475350014844155,7,-0.09499931335449219,-1.1749992370605469,-0.3249988555908203,-1.779998779296875,-9.049999237060547,1,-0.10372060187595,2.3191244146125687,55.27999877929688,-1.3561675332479817,54.959999084472656,1.311824737278204,54.91999816894531,-0.10372060187595
4938,2011-07-20,57.29999923706055,59.4000015258789,57.099998474121094,58.68999862670898,27542500.0,0.0056160003052829754,-1.5698344976323235,-1.4040428171792685,58.69766636421155,61.64213478596924,-0.0635194745393548,-1.0387654436667475,-0.9627140631681215,-1.9384714558616452,13.619984632174365,2.420001983642571,1.958460807888585,0.8404993057250962,-2.563000691279292,4.243999302729485,-0.861250692777098,2.5422493042272905,-3.009998321533203,58.90406970667901,-7.971115490876983,1.701749998502195,7,-0.4549980163574219,-1.4949989318847656,-0.7049980163574219,-2.0999984741210938,-10.349998474121094,2,-0.10977314134864924,-1.2276406627010605,56.97999954223633,2.3191244146125687,55.27999877929688,-1.3561675332479817,54.959999084472656,-0.10977314134864924
4939,2011-07-21,56.93999862670898,57.25,55.86999893188477,56.0,24125900.0,-0.006282733248602401,-1.300000317891252,-0.6762583017728728,50.76921873074308,57.66894392367889,-0.07511876660404937,-0.47055223250442424,-0.6141730002934693,-1.6366491170833868,13.253290022862416,1.4300003051757741,1.8098675174049959,0.3329988479614201,-2.869646156479824,3.5356438524026643,-1.2683236542591985,1.9343213501820387,-2.5477976989746054,49.48662193473175,-12.879940613079889,1.601322502220621,7,-0.09499740600585227,-1.134998321533196,-0.5049972534179616,-1.7399978637695241,-8.0,3,-0.15788545979262747,-1.5698344976323235,57.29999923706055,-1.2276406627010605,56.97999954223633,2.3191244146125687,55.27999877929688,-0.15788545979262747
4940,2011-07-22,57.459999084472656,57.709999084472656,56.7599983215332,57.15999984741211,13586300.0,0.009132428350986377,1.3750041723291133,0.31914859079195906,47.712408523143566,54.61936974919041,-0.9979194484817668,-0.8365459739500452,-1.1295107009138832,-2.187805282779024,12.570076110953904,0.9500007629394531,1.4884081522728252,0.7279993057250991,-2.3982204695194937,3.854219080969692,-0.8351105818971973,2.2911091933473955,-2.9676421447753967,60.16424338224815,2.1729718451323308,1.563109887622296,7,-0.6149978637695312,-1.654998779296875,-1.2824993133544922,-2.259998321533203,-6.540000915527344,4,-0.19039329622379486,-1.300000317891252,56.93999862670898,-1.5698344976323235,57.29999923706055,-1.2276406627010605,56.97999954223633,-0.19039329622379486
4941,2011-07-25,56.81000137329102,57.5099983215332,56.65999984741211,56.91999816894531,11346900.0,-0.01131217754156355,-3.146335563226305,-0.3666569179710608,43.051214584016826,52.712276373378714,-0.6393317570379793,0.020869875766983625,-0.5064855676554387,-1.558050124629311,11.82822581063551,0.8499984741210938,0.976538650426761,-0.052998542785637426,-2.9412335371267773,2.8352364515555024,-1.497116039956211,1.391118954384936,-2.219491541870127,26.628944777704998,-25.34929161944682,1.4441174971705701,7,0.03499984741210227,-1.0050010681152415,-1.490001678466804,-1.6100006103515696,-5.569999694824226,0,-0.1832423797881888,1.3750041723291133,57.459999084472656,-1.300000317891252,56.93999862670898,-1.5698344976323235,57.29999923706055,-0.1832423797881888
4942,2011-07-26,56.540000915527344,56.9900016784668,56.29999923706055,56.849998474121094,10082700.0,-0.004752692329463959,1.3389755990327545,2.8182417201319665,38.362073040744505,50.27762183230254,-0.40923087784997136,0.4551861926100287,-0.26005885085604064,-1.3378506313614196,10.682371953499526,0.69000244140625,0.3863191802724373,-0.412499046325685,-3.1309888016740217,2.3059907090226517,-1.7717439239998498,0.9467458313484798,-1.8533012502172852,18.980212218044784,-25.984645461740968,1.359244877674167,7,0.30500030517578125,-0.7350006103515625,-1.3225011825561523,-1.3400001525878906,-5.0800018310546875,1,-0.14998230288156034,-3.146335563226305,56.81000137329102,1.3750041723291133,57.459999084472656,-1.300000317891252,56.93999862670898,-0.14998230288156034
4943,2011-07-27,54.59000015258789,56.1500015258789,54.38999938964844,56.0,15638100.0,-0.03448887038139281,1.0584785406911594,4.548422425674345,28.116234155786884,47.86741927916452,1.459053858902017,2.4637733260184973,1.656762820244488,0.56152172923818,10.233250462391709,2.1500015258789062,-0.08832488362295976,-2.3194997787475558,-5.1624155379355585,0.523415980440447,-3.740957658341557,-0.8980418991535544,4.8100013732910085,6.024119919385788,-31.33015362917496,1.421457879594,7,2.3050003051757812,1.6800003051757812,0.3425006866455078,0.6100006103515625,-3.529998779296868,2,-0.12200036323129382,1.3389755990327545,56.540000915527344,-3.146335563226305,56.81000137329102,1.3750041723291133,57.459999084472656,-0.12200036323129382
4944,2011-07-28,54.9900016784668,55.61000061035156,54.459999084472656,54.709999084472656,11737400.0,0.0073273772625175315,-1.948712054892333,-0.19858342148621705,30.08205594353558,45.21285127161064,1.1957751323013284,2.1387741216874687,1.2388295203777346,0.12180507073767188,10.000670381179479,1.1500015258789062,-0.2842094525751264,-1.897498321533206,-4.794908490891224,0.9999118478248121,-3.3462034062122186,-0.44879323685419337,4.3097998046874935,18.072359758157365,-11.367162818664323,1.4487050846790102,7,1.904998779296875,1.279998779296875,-0.07000064849853516,0.20999908447265625,-5.310001373291016,3,-0.14620841371379112,1.0584785406911594,54.59000015258789,1.3389755990327545,56.540000915527344,-3.146335563226305,56.81000137329102,-0.14620841371379112
4945,2011-07-29,54.77999877929688,55.36999893188477,54.06000137329102,54.38999938964844,15256200.0,-0.003818928764502072,-1.4952443233424497,1.3928420593725135,32.803181894537786,42.99051315021454,1.539449398936135,2.308847590996045,1.4248668132924607,0.2973343636251613,10.629863571785553,1.30999755859375,-0.4656498233364559,-2.0070011138915973,-5.054216647682253,1.0402144198990584,-3.5306088807869216,-0.483393346996273,4.4216066619872905,20.86950848964396,-7.292362724138254,1.5236077668953263,7,1.9500026702880788,1.4900016784667898,-0.00999832153321023,0.420001983642571,-5.329998016357429,4,-0.10660825634766224,-1.948712054892333,54.9900016784668,1.0584785406911594,54.59000015258789,1.3389755990327545,56.540000915527344,-0.10660825634766224
4946,2011-08-01,54.11999893188477,55.43999862670898,53.40999984741211,55.34000015258789,16892000.0,-0.01204819025409587,1.8591568970890247,-3.1282131538791846,36.666669492366,40.695635858787305,2.254705428825872,2.8171511942187095,2.025335495930797,0.9530021490970242,11.132858574933046,2.029998779296868,-0.44639963059896104,-2.4790008544921776,-5.701213029397486,0.7432113204131312,-4.090106941944832,-0.8678947670395232,4.875942346679672,19.832366517630913,-10.250914242091255,1.611106087452653,8,2.285001754760735,2.325000762939446,0.6500015258788991,1.0800018310546804,-2.4300003051757955,0,-0.05912787927004526,-1.4952443233424497,54.77999877929688,-1.948712054892333,54.9900016784668,1.0584785406911594,54.59000015258789,-0.05912787927004526
4947,2011-08-02,53.0099983215332,54.02000045776367,52.95000076293945,53.63000106811523,16681900.0,-0.020509989509582494,-1.8918994154217315,0.5081984641168643,34.090912673454326,37.961552115369834,3.064616347724062,3.7135131046040115,3.0591001410621317,2.0675005663162764,11.555460495040496,1.1699981689453196,-0.5060958030640776,-3.3325014114379883,-6.84212726838863,0.1771244455126535,-5.087314339913306,-1.577688482962671,5.6507864711621,1.8749232590381522,-30.411651045357143,1.7548129284753193,8,2.3200016021728516,3.2050018310546875,1.7600021362304688,2.19000244140625,-1.4599990844726562,1,-0.03338986415978462,1.8591568970890247,54.11999893188477,-1.4952443233424497,54.77999877929688,-1.948712054892333,54.9900016784668,-0.03338986415978462
4948,2011-08-03,53.72999954223633,53.81000137329102,52.70000076293945,53.22000122070313,15274300.0,0.013582366412010494,2.313424847839529,-0.8225742939764946,43.553641917167,37.15982135830583,1.9947218003861522,2.7427005043526265,2.3018955328731323,1.3630954659016794,11.702683480286044,1.1100006103515696,-0.5597737644559828,-2.364000129699704,-5.87459463321521,1.1465943738158018,-4.119297381457457,-0.6087028779419512,4.4739225280785035,35.39514891084488,0.5687431453787326,1.7552972517577543,8,1.4750003814697266,2.3600006103515625,0.9625015258789062,1.470001220703125,-3.329998016357429,2,-0.042248287308829346,-1.8918994154217315,53.0099983215332,1.8591568970890247,54.11999893188477,-1.4952443233424497,54.77999877929688,-0.042248287308829346
4949,2011-08-04,51.25,53.09000015258789,51.20000076293945,52.849998474121094,19556100.0,-0.04615670134683025,-1.2235326852824226,-3.1372622351208053,34.10455337991165,35.647837453502284,4.003752274793619,4.839991509901594,4.7173634676486955,3.846504133355239,11.631383379885081,2.529998779296875,-0.879340756221282,-4.443499755859378,-8.248567902851498,-0.6384316088672577,-6.346033829355434,-2.5409656823633213,6.403529939577297,1.1792278832917995,-34.72951204347417,1.90253407349606,8,3.104999542236328,4.090000152587891,3.4700002670288086,3.950000762939453,0.1399993896484375,3,-0.003707290277248365,2.313424847839529,53.72999954223633,-1.8918994154217315,53.0099983215332,1.8591568970890247,54.11999893188477,-0.003707290277248365
4950,2011-08-05,51.02000045776367,51.97999954223633,48.97000122070313,51.81000137329102,28090800.0,-0.004487795946074735,4.327443606484313,0.4937510430822828,31.60623383160457,34.37617292545647,3.6030713008439506,4.651634840909566,4.856906489510081,4.086274198881121,12.520334032220696,3.009998321533196,-1.284968256909039,-4.256499290466309,-8.195338797933047,-0.31765978299957,-6.225919044199678,-2.2870795367329393,5.85910598061708,31.684699520244102,-5.612151657563608,1.969419753733371,8,1.960000991821289,3.2049999237060547,3.765000343322754,4.475000381469727,1.2999992370605469,4,-0.02626421286877867,-1.2235326852824226,51.25,2.313424847839529,53.72999954223633,-1.8918994154217315,53.0099983215332,-0.02626421286877867
4951,2011-08-08,47.290000915527344,50.0,46.88000106811523,49.2599983215332,33418800.0,-0.07310857524049152,-1.236560698186028,2.4936647126425457,14.401192225643939,31.713852834889746,6.527032109023189,7.92557438108463,8.445438860648778,7.844371563121882,13.936061098395902,4.139999389648445,-1.6910043939761863,-7.4389987945556655,-12.521483956267211,-2.35651363284412,-9.980241375411438,-4.897756213699893,8.481830792378538,5.742295272553291,-23.71599724514541,2.5412425808557715,8,4.2250003814697195,5.8899993896484375,7.72499942779541,8.204999923706055,5.779998779296875,0,0.045675614413085874,4.327443606484313,51.02000045776367,-1.2235326852824226,51.25,2.313424847839529,53.72999954223633,0.045675614413085874
4952,2011-08-09,49.88999938964844,49.88999938964844,46.70000076293945,47.88999938964844,32115100.0,0.05497987785547709,2.1899986267089844,-1.0152297631979985,26.683453891986744,31.55465502780084,3.2235173541269404,5.062987334429245,5.725465842611001,5.25881482413007,15.56474147143635,3.1899986267089844,-2.0864576278347258,-4.50750026702881,-9.950230966249741,0.935230432192121,-7.2288656166392755,-1.7861349174183445,4.459139415890938,44.86636220627902,18.342407786642053,2.7213653496104664,8,1.2650012969970703,3.200000762939453,5.64000129699707,5.650001525878906,3.7400016784667898,1,0.03607935977313348,-1.236560698186028,47.290000915527344,4.327443606484313,51.02000045776367,-1.2235326852824226,51.25,0.03607935977313348
4953,2011-08-10,47.2599983215332,49.02000045776367,47.13000106811523,48.4000015258789,32161800.0,-0.0527159971996497,-1.7000035422246633,-0.570001602172848,23.348022155488408,30.806429051351156,5.257271192559678,7.3757047548568835,8.162482833145717,7.897850885279432,17.148933131172416,2.7599983215332102,-2.4912082917327893,-6.696001243591311,-12.934956600124288,-0.45704588705833515,-9.815478921857803,-3.5765235653248197,5.712295636338183,8.763655901140229,-14.242002879551723,3.119477678266489,8,3.8100013732910156,5.8300018310546875,8.337502479553223,8.28000259399414,6.61000061035157,2,0.09077446186816052,2.1899986267089844,49.88999938964844,-1.236560698186028,47.290000915527344,4.327443606484313,51.02000045776367,0.09077446186816052
4954,2011-08-11,49.54999923706055,50.040000915527344,47.54999923706055,47.72999954223633,25079800.0,0.04845537445742876,-1.28440488981126,-1.5964864729207549,30.15554889041715,30.512247606448863,2.3629439402071455,4.914751316470955,5.748551499238189,5.599635974207928,17.51854954365812,2.7800025939941406,-2.819210368435101,-4.137500381469728,-10.65764535685446,2.3826445939150034,-7.39757286916209,-0.8774278937773659,2.293281945723095,53.977256307256596,34.19833882553091,3.260072487692364,8,1.5200004577636719,3.5400009155273438,6.172501564025879,5.990001678466797,4.119998931884766,3,0.017154435961779013,-1.7000035422246633,47.2599983215332,2.1899986267089844,49.88999938964844,-1.236560698186028,47.290000915527344,0.017154435961779013
4955,2011-08-12,50.5,51.2400016784668,49.18000030517578,49.9000015258789,19422000.0,0.019172568669363566,-1.019608283125208,0.3296695465539903,34.40435210982099,30.260879008388308,0.8291754801551718,3.808763928451164,4.6621496580968085,4.665064573508701,17.609844758567405,2.0600013732910156,-2.8568875331636576,-2.9644996643066435,-9.605357237507292,3.676357908894005,-6.284928450906968,0.3559291222936807,-3.799999237060547,83.70040684494352,62.11164746429807,3.3204287866003237,8,-0.1399993896484375,2.5500011444091797,5.682499885559082,5.305000305175781,2.6100006103515625,4,0.01762375029006802,-1.28440488981126,49.54999923706055,-1.7000035422246633,47.2599983215332,2.1899986267089844,49.88999938964844,0.01762375029006802
4956,2011-08-15,51.2599983215332,51.40999984741211,50.209999084472656,50.75,13058700.0,0.015049471713528773,1.9629598232997547,0.8499993642154955,37.258684095459465,30.612853610833323,-0.4237383684691167,2.8798044880848224,3.7962699764323276,3.925710309879719,17.603195334331335,1.2000007629394531,-2.9488229551059675,-2.0035013198852525,-8.656327678667893,4.649325038897388,-5.329914499276569,1.322911859506064,-4.469197540283204,96.81525360857472,71.80263213551613,3.32641317939132,8,-1.0049972534179688,1.7900028228759766,4.922501564025879,4.545001983642578,0.40000152587890625,0,0.020678919391336148,-1.019608283125208,50.5,-1.28440488981126,49.54999923706055,-1.7000035422246633,47.2599983215332,0.020678919391336148
4957,2011-08-16,51.06999969482422,51.459999084472656,49.959999084472656,50.47999954223633,17782900.0,-0.0037065671660229116,1.1897827291534986,1.1568668516676266,40.71729979029229,30.29770448562502,-0.6010781008612085,2.745080654293716,3.8940496781768985,4.115179458114071,19.11025007285846,1.5,-3.1145152440832007,-1.8979999542236357,-8.378547912758712,4.582548004311441,-5.138273933491178,1.3422740250439062,-4.0944309509277375,90.99308156319847,60.95217834706571,3.2402739792675384,8,-1.1749992370605469,1.980001449584961,5.380000114440918,4.7350006103515625,-1.0400009155273366,1,0.039161934833586765,1.9629598232997547,51.2599983215332,-1.019608283125208,50.5,-1.28440488981126,49.54999923706055,0.039161934833586765
4958,2011-08-17,51.0099983215332,51.45000076293945,49.97000122070313,50.97999954223633,14115400.0,-0.0011748849353742097,2.252733156712148,0.05084537548896001,39.31255969426701,30.87637185388673,-1.081182148955854,2.4345079349100374,3.858266452561878,4.189785226253704,19.927504444708088,1.479999542236321,-3.328194115663301,-1.6435012817382812,-7.843288662571155,4.556286099094592,-4.743394972154718,1.4563924086781554,-3.7653637572021523,88.49102863169438,54.584210083248635,3.099893690416435,8,-1.6699981689453125,2.0400028228759766,5.5750017166137695,4.795001983642578,-0.7199974060058594,2,0.05136253347955955,1.1897827291534986,51.06999969482422,1.9629598232997547,51.2599983215332,-1.019608283125208,50.5,0.05136253347955955
4959,2011-08-18,47.95000076293945,49.1500015258789,47.36000061035156,49.040000915527344,23793700.0,-0.05998819171303549,1.7328229603767125,-36.334816887080365,34.0940874672699,31.15280003562732,1.6332351773472595,5.045131032407461,6.791717036251342,7.255842979772147,21.88790319033688,3.6499977111816406,-3.520847841122105,-4.2539989471435575,-10.448823634851763,1.940825740564648,-7.35141129099766,-1.1565866032894547,3.509998321533203,14.390252979651837,-20.291364474703794,3.097412343854103,8,1.1299991607666016,5.100000381469727,8.69999885559082,7.854999542236328,2.6300010681152344,3,0.12346189936916296,2.252733156712148,51.0099983215332,1.1897827291534986,51.06999969482422,1.9629598232997547,51.2599983215332,0.12346189936916296
4960,2011-08-19,46.52000045776367,48.16999816894531,46.43999862670898,47.22999954223633,24555800.0,-0.029822737902457486,-2.976997886576644,0.6513752156703542,32.91367085402915,33.2097421054479,2.6348664590801008,5.916871868932027,8.089806829462027,8.656026462174587,23.803860769895945,1.7299995422363352,-3.9600460411524665,-5.13699932098389,-11.309663011269343,1.0356643693015641,-8.22333116612662,-2.050667475841159,4.930000305175781,1.5936618278782788,-33.52186479651681,3.086331845142728,8,2.4299983978271484,6.399999618530266,9.824999809265137,9.28499984741211,5.25999832153321,4,0.15369728376665104,1.7328229603767125,47.95000076293945,2.252733156712148,51.0099983215332,1.1897827291534986,51.06999969482422,0.15369728376665104
4961,2011-08-22,46.4000015258789,47.81000137329102,45.97999954223633,47.70000076293945,15673200.0,-0.0025795126978496175,1.407896420961742,1.8309872019428217,34.44706357117839,34.07236540313586,2.9226950979990676,5.498925018728343,8.114723316859205,8.73562781220783,25.93358033399675,1.8300018310546946,-4.098754582004247,-4.736498260498053,-10.834774829197265,1.3617783082011599,-7.785636544847662,-1.6873599761484428,4.849599151611336,7.664270414722932,-30.34829355432105,3.0491382843496067,8,2.319997787475593,6.289999008178718,9.94499874114991,9.404998779296882,4.659999847412124,0,0.14461204447871112,-2.976997886576644,46.52000045776367,1.7328229603767125,47.95000076293945,2.252733156712148,51.0099983215332,0.14461204447871112
4962,2011-08-23,48.06000137329102,48.06000137329102,46.56999969482422,46.72999954223633,15315600.0,0.03577585760393309,1.240600943060689,-1.0230789320015141,37.223975902247474,35.614138041664646,1.0904876088171847,3.3424185856292468,6.3834174600255835,7.039363533217262,28.338069517634235,1.6599998474121236,-4.1679660121657065,-2.652498435974117,-8.333846305808095,3.028849433859861,-5.493172370891109,0.18817549894287566,2.8734232360839798,38.02561913847849,-0.30489273142451623,2.8406739349169894,8,0.6599979400634695,4.6299991607665945,8.284998893737786,7.7449989318847585,2.0699996948242045,1,0.07490633315132933,1.407896420961742,46.4000015258789,-2.976997886576644,46.52000045776367,1.7328229603767125,47.95000076293945,0.07490633315132933
4963,2011-08-24,47.93000030517578,48.33000183105469,46.88000106811523,48.22000122070313,15209800.0,-0.0027049742904811103,4.686253683785388,-0.21804550095797948,41.63306374083435,36.88941746948878,1.4812974049798342,3.1071938669314676,6.401090962768436,7.137724239498745,30.151977626532876,1.4500007629394602,-3.618241729671169,-2.4494995117187486,-7.951817766977555,3.052818743540058,-5.200658639348148,0.30165961591065127,2.7062188001709018,61.514181158295536,17.720715110356963,2.7511591276294016,8,0.7899990081787109,4.760000228881836,8.414999961853027,7.875,0.700000762939446,2,0.043813863149388066,1.240600943060689,48.06000137329102,1.407896420961742,46.4000015258789,-2.976997886576644,46.52000045776367,0.043813863149388066
4964,2011-08-25,46.95000076293945,48.540000915527344,46.77999877929688,48.15999984741211,13935000.0,-0.020446474775642764,-1.270966027111381,4.1723974638919294,40.11656042081362,37.52410728182129,2.2950510347400552,3.640630018507977,7.302771539710896,8.101778883177168,32.00449745865627,1.7600021362304616,-3.4134002445045866,-3.027499008178708,-8.280694726769894,2.2256967104124783,-5.654096867474301,-0.4009011488831149,3.406845168620606,37.89065235758595,-7.1273800563539,2.626597859295594,8,1.769998550415039,4.894998550415039,9.375,8.854999542236328,0.700000762939446,3,0.07113951221113424,4.686253683785388,47.93000030517578,1.240600943060689,48.06000137329102,1.407896420961742,46.4000015258789,0.07113951221113424
4965,2011-08-26,48.93999862670898,49.61000061035156,46.290000915527344,46.9900016784668,20783600.0,0.042385470318039964,1.0182363349233698,-1.6115689451881123,54.376652993789406,39.42610382608017,0.06760519199425374,1.2550269543800923,5.291747881403076,6.115708554919578,33.45307132262172,3.3199996948242188,-2.8060559607268374,-0.7455011367797937,-5.500297978677018,4.009295705117431,-3.1228995577284095,1.6318972841688222,1.1542365214916614,81.54265050972938,30.252934967002133,2.3773984209486136,8,-0.21999931335448508,2.905000686645515,7.385002136230476,6.865001678466804,0.490001678466804,4,0.03351048733889184,-1.270966027111381,46.95000076293945,4.686253683785388,47.93000030517578,1.240600943060689,48.06000137329102,0.03351048733889184
4966,2011-08-29,50.91999816894531,51.06999969482422,49.43999862670898,49.6500015258789,14572200.0,0.04045769509187824,1.076434885291797,0.6512813490355708,52.82501102767925,40.771405074678725,-2.196701976880192,-1.0297989613119611,3.3229682806763066,4.135861573901792,34.29182604570985,2.1300010681152415,-2.4049636081557466,1.394498443603517,-2.927675594663512,5.716672481870546,-0.7665885755299939,3.555585462737028,-4.939998626708984,96.8618919626383,42.910689814422426,2.1610870191335128,8,-2.204998016357422,0.8250007629394531,5.405002593994141,4.885002136230469,-0.14999771118164062,0,0.01688925061423241,1.0182363349233698,48.93999862670898,-1.270966027111381,46.95000076293945,4.686253683785388,47.93000030517578,0.01688925061423241
4967,2011-08-30,51.2400016784668,51.70000076293945,50.16999816894531,50.54999923706055,15801300.0,0.006284436783751568,-1.1103417431796059,0.5433104450892371,62.50001198083447,43.34778866207511,-2.7826836255463974,-1.5696836844384237,2.9926665251090157,3.8228228172587393,34.80615164207906,1.5300025939941406,-2.1546382599422884,1.803001785278319,-2.2848952948883365,5.890898865444974,-0.24094675480500882,3.8469503253616466,-5.158202133178712,91.49724403979977,30.51525172251312,2.043948540083328,8,-2.4000015258789062,0.24499893188476562,5.084999084472656,4.564998626708984,-0.37000274658202414,1,-0.0035128864028007856,1.076434885291797,50.91999816894531,1.0182363349233698,48.93999862670898,-1.270966027111381,46.95000076293945,-0.0035128864028007856
4968,2011-08-31,51.459999084472656,52.15999984741211,50.9000015258789,51.84000015258789,15897300.0,0.004293469921924586,1.4705838354146004,-0.5507242370632464,56.89530896718614,45.88125771762137,-3.276717415980727,-2.0748416908301195,2.7340888849717686,3.6047532620087637,35.12397975404968,1.2599983215332102,-2.018995655435603,2.1364992141723604,-1.5565047461762802,5.829503174521001,0.28999723399803656,3.9830011943466843,-5.153471490478516,88.07494224339332,25.124318009957697,1.8465019801743212,8,-2.3899993896484375,-0.39499855041503906,4.865001678466797,4.345001220703125,-1.2299995422363281,2,-0.025845278663418014,-1.1103417431796059,51.2400016784668,1.076434885291797,50.91999816894531,1.0182363349233698,48.93999862670898,-0.025845278663418014
4969,2011-09-01,51.06000137329102,52.86999893188477,51.02000045776367,51.91999816894531,13690400.0,-0.00777298325491671,-2.936172716758329,2.263143100938595,52.10526964907346,48.0136575837374,-2.669946318483106,-1.7811273589583934,3.1042475538295733,4.008044865587912,34.61558956039149,1.8499984741211009,-1.9944156961842907,1.7460014343261818,-1.927059857071086,5.41906272572345,-0.09052921137245562,3.5825320800248193,-4.402265444091803,72.49243002666233,11.663927610290287,1.8365306456986348,9,-1.6350021362304759,-0.2650012969970774,5.522499084472649,4.7449989318847585,1.029998779296868,3,-0.047591074027015345,1.4705838354146004,51.459999084472656,-1.1103417431796059,51.2400016784668,1.076434885291797,50.91999816894531,-0.047591074027015345
4970,2011-09-02,49.68000030517578,50.45000076293945,49.25,49.97999954223633,14692800.0,-0.027027047218943223,-1.0689671048088212,0.3488376219266096,44.324717467018075,49.11117468327514,-0.8879362125825949,-0.5340437209039379,4.406487930385595,5.401710872852611,33.56162747913356,1.8100013732910227,-1.9815944697682895,0.4330003738403292,-3.1569795386292796,4.022980286309938,-1.3619895823944788,2.227990330075137,-2.5252833357617206,11.878464973797636,-42.56392170018896,1.794989956234806,9,-0.10000038146972656,1.029998779296875,6.902500152587891,6.125,1.970001220703118,4,-0.04086148886527663,-2.936172716758329,51.06000137329102,1.4705838354146004,51.459999084472656,-1.1103417431796059,51.2400016784668,-0.04086148886527663
4971,2011-09-06,49.45000076293945,49.56000137329102,47.599998474121094,48.4000015258789,14432600.0,-0.004629620386946032,2.0866176262979494,-3.5000063578449687,44.19770959596168,49.88603398257672,-0.2009256433979516,-0.1411627903790702,4.57927412328138,5.63731076845837,32.08097457356528,2.0800018310546875,-1.5640766700526427,0.09500083923339986,-3.3750476706477386,3.5650493491145383,-1.6400234157071694,1.830025094173969,3.4199981689453196,35.104404708219064,-14.106721383509338,1.7350242549405681,9,0.12999916076660156,1.2599983215332031,7.050000190734863,6.354999542236328,2.5900001525878906,1,-0.000404458189182888,-1.0689671048088212,49.68000030517578,-2.936172716758329,51.06000137329102,1.4705838354146004,51.459999084472656,-0.000404458189182888
4972,2011-09-07,51.68999862670898,51.68999862670898,50.27000045776367,50.34000015258789,18934900.0,0.04529823719332082,1.1037033688053601,1.2857137667074625,52.10656955491864,51.0497568508083,-2.0918372446617823,-2.360414659566864,2.2888589856436568,3.417272993387762,30.056679195104465,2.239997863769524,-0.9017534083351322,2.2449987411498924,-1.373662505665152,5.863659987964937,0.4356681177423667,4.054329364557418,1.0746002960205203,77.6091043135027,31.98828099515314,1.8093306234075228,9,-2.1099987030029226,-1.6899986267089773,4.735001564025886,4.115001678466804,1.6200027465820455,2,-0.01779837866874945,2.0866176262979494,49.45000076293945,-1.0689671048088212,49.68000030517578,-2.936172716758329,51.06000137329102,-0.01779837866874945
4973,2011-09-08,51.54999923706055,53.27999877929688,51.290000915527344,51.56999969482422,18431400.0,-0.002708442510503173,-6.370402028864724,-0.014815170644317303,63.615734566194824,53.6607762002951,-1.547026313868109,-1.9842749907995767,2.3532082319498997,3.567998745948316,27.768926729071243,1.9899978637695384,-0.24461067213447052,1.8904993057251005,-1.691221945689577,5.472220557139778,0.09963868001776177,3.6813599314324392,-3.950000762939453,69.54226321678351,19.14600209016409,1.7908606257073403,9,-1.7649993896484375,-1.654998779296875,4.222500801086426,4.255001068115234,3.4300003051757812,3,-0.013191082739859805,1.1037033688053601,51.68999862670898,2.0866176262979494,49.45000076293945,-1.0689671048088212,49.68000030517578,-0.013191082739859805
4974,2011-09-09,50.4000015258789,51.27000045776367,49.79999923706055,51.06999969482422,19825100.0,-0.022308394339507265,1.7476666167547257,33.49914171276023,64.9922865824268,54.84029104347704,0.16072059624774226,-0.8087997495204533,3.4132777570133683,4.719749438935722,26.273653942437697,1.75,0.2443556593240146,0.6980014801025334,-2.898390889112207,4.294393849317274,-1.1001947045048368,2.4961976647099036,-2.686403045654288,49.29582572744508,-6.973169593483661,1.7981961846073704,9,0.03999710083008523,-0.7700023651122976,5.2474985122680735,5.404998779296882,3.2399978637695384,4,-0.0033730551288828625,-6.370402028864724,51.54999923706055,1.1037033688053601,51.68999862670898,2.0866176262979494,49.45000076293945,-0.0033730551288828625
4975,2011-09-12,51.38999938964844,51.43000030517578,49.61000061035156,49.61000061035156,16409200.0,0.019642814162638578,-1.0449448797297993,-2.656721856566963,68.06662383300839,56.533803577402495,-0.49751610796310075,-1.8221236025708691,2.2991578520377516,3.7352034573922595,25.58017557847879,1.8199996948242188,0.6547316481500047,1.6434993743896484,-2.0159401501589826,5.3029388989382795,-0.1862203878846671,3.473219136663964,-3.5650729034423776,66.72536464608602,4.130231274260979,1.8297197622743147,9,-0.9500007629394531,-1.760000228881836,3.457500457763672,3.950000762939453,3.1700019836425852,0,0.013621342114288115,1.7476666167547257,50.4000015258789,-6.370402028864724,51.54999923706055,1.1037033688053601,51.68999862670898,0.013621342114288115
4976,2011-09-13,52.31999969482422,52.52000045776367,51.4000015258789,51.47999954223633,18400800.0,0.01809691216620468,-1.240006408715836,0.47191052171378606,66.28440922165825,56.954292159716246,-1.3500097349582845,-2.812856125713793,1.218143723930467,2.7865790277506903,24.78522731556164,1.1300010681152344,1.2505112066515878,2.5204996109008775,-1.2599391576395078,6.300938379441263,0.6302802266306813,4.410718995171074,-4.385971762756341,73.84197374821724,7.80274993826589,1.8902193842701938,9,-1.8800010681152344,-2.690000534057617,1.282501220703125,1.9050006866455078,0.279998779296875,1,-0.012805775475025483,-1.0449448797297993,51.38999938964844,1.7476666167547257,50.4000015258789,-6.370402028864724,51.54999923706055,-0.012805775475025483
4977,2011-09-14,53.06999969482422,53.75,51.88000106811523,52.599998474121094,15498700.0,0.014334862468934562,1.0437126347649976,0.5595251611028106,68.75913648551946,58.272495217308844,-2.0262025116359226,-3.589367366280946,0.3143495832582346,1.9954619317771574,23.99328634646328,1.8699989318847727,1.3999106069475715,3.170499610900876,-0.8496510942173785,7.190650316019131,1.1604242583417488,5.180574963460003,-5.029052345811763,83.57486943413473,16.262523464784678,2.0100753525591255,9,-2.395000457763672,-3.2049999237060547,-0.722498893737793,0.1100006103515625,-1.0600013732910156,2,-0.019408305732425468,-1.240006408715836,52.31999969482422,-1.0449448797297993,51.38999938964844,1.7476666167547257,50.4000015258789,-0.019408305732425468
4978,2011-09-15,53.63000106811523,53.91999816894531,52.45000076293945,53.7400016784668,16107300.0,0.010552126936334227,5.255393406165284,-0.23404324394521347,75.15062031959599,60.833089736255786,-2.509968253507118,-4.156106343771263,-0.414162847929056,1.3990984550918313,23.18402126620562,1.4699974060058594,1.4701646321100128,3.5995008468627887,-0.7317288575554244,7.930730551281002,1.4338859946536786,5.765115699071899,-5.360691613063267,93.27152517170556,21.31892329028149,2.165614852209108,9,-2.870002746582024,-3.680002212524407,-1.507500648498528,-0.5400009155273366,-1.6100006103515554,3,-0.00596680381225001,1.0437126347649976,53.06999969482422,-1.240006408715836,52.31999969482422,-1.0449448797297993,51.38999938964844,-0.00596680381225001
4979,2011-09-16,53.86999893188477,53.93999862670898,53.11999893188477,53.79999923706055,19353600.0,0.004475067294231971,6.809554950045807,-0.6363573311139089,71.379029008264,63.839124351949785,-2.5808544756803258,-4.142226695823275,-0.8414104635324193,1.1173780246894012,21.36116744127954,0.8199996948242045,1.3454826770615682,3.543498802185063,-0.9933403365465807,8.080337940916706,1.2750792328192446,5.811918371550881,-5.261648153999211,98.38337813181977,26.50191385668535,2.2684195693658213,9,-3.1000003814697337,-3.9099998474121165,-1.789999008178718,-0.7799987792968821,-0.25999832153321023,4,0.020605172310381503,5.255393406165284,53.63000106811523,1.0437126347649976,53.06999969482422,-1.240006408715836,52.31999969482422,0.020605172310381503
4980,2011-09-19,53.66999816894531,53.90999984741211,52.40999984741211,53.06000137329102,12067400.0,-0.003712655780675811,1.7522931926911811,8.714277929154328,64.10257513785737,66.05077607882708,-1.961639388631916,-3.5617119052596706,-0.8380680289119624,1.258741202424261,19.02647779177102,1.5,1.3303172189630814,2.9859981536865234,-1.4126197041948885,7.384616011567935,0.7866892247458139,5.185307082627233,-4.6351155631538745,89.37004858488115,19.795474634865926,2.1993089289407073,9,-1.894998550415039,-3.7099990844726562,-1.5899982452392578,-0.5799980163574219,-1.3499984741210938,0,-0.0005589487669152016,6.809554950045807,53.86999893188477,5.255393406165284,53.63000106811523,1.0437126347649976,53.06999969482422,-0.0005589487669152016
4981,2011-09-20,53.11000061035156,54.29999923706055,53.040000915527344,53.91999816894531,14759300.0,-0.010434089392568291,-1.6526365666008127,-1.3278718254985866,59.359366736481945,66.85664243233411,-0.9251639808678505,-2.6069003752081485,-0.44918425071234935,1.7658297818523891,16.494139558239485,1.2599983215332031,1.4225127535051172,2.090500640869138,-1.940533364605649,6.121534646343925,0.0749836381317408,4.106017643606535,-3.682708722886723,50.82646582217837,-15.315125467272402,2.0155170027373943,9,-1.1550006866455078,-2.970001220703125,-1.4049997329711914,-0.020000457763671875,-1.5100021362304688,1,0.02730184044955264,1.7522931926911811,53.66999816894531,6.809554950045807,53.86999893188477,5.255393406165284,53.63000106811523,0.02730184044955264
4982,2011-09-21,51.65999984741211,53.68999862670898,51.6500015258789,52.88000106811523,15156800.0,-0.027301840449552528,-2.2903235730238536,1.506178886293413,50.89126980915956,65.44281301488576,0.5812596084332569,-0.920566154584435,0.8647748644525137,3.1617766691947082,13.994705008894876,2.039997100830078,1.7340541293257203,0.46049995422363565,-3.328333380451234,4.249333288898505,-1.4339167131138026,2.354916621561074,-1.7454372249876968,0.3772954780686179,-60.38782768912321,1.8944166673374363,9,0.2950000762939453,-1.5200004577636719,-0.007498741149902344,1.4300003051757812,1.8600006103515625,2,0.018195869715165625,-1.6526365666008127,53.11000061035156,1.7522931926911811,53.66999816894531,6.809554950045807,53.86999893188477,0.018195869715165625
4983,2011-09-22,50.02999877929688,51.2599983215332,48.959999084472656,49.9900016784668,24362400.0,-0.03155247915078885,-1.1904730764410003,-0.03278447607374842,45.86344111620861,63.31738574086151,2.2048362120010125,0.9221049593495749,2.350850961806522,4.725301622726555,11.968259704840479,2.700000762939453,2.052124558978214,-1.274501037597652,-4.788235931591856,2.2392338563965524,-3.0313684845947577,0.48236640939945374,4.270000457763665,20.03744689605821,-37.62311130397647,1.7568674469971026,9,1.6000003814697195,0.1100006103515554,1.4425020217895437,3.0600013732910085,3.200000762939446,3,0.03957624606330534,-2.2903235730238536,51.65999984741211,-1.6526365666008127,53.11000061035156,1.7522931926911811,53.66999816894531,0.03957624606330534
4984,2011-09-23,50.290000915527344,50.70000076293945,49.25,49.77000045776367,18270000.0,0.005196924696669214,1.1641799967546609,13.000953743440704,52.69197229713578,61.60909112576455,2.1541180946145957,0.9751536809136283,1.9846961128716742,4.411635754548001,10.002535009664014,1.4500007629394531,2.0789895313505724,-1.1814989089965806,-4.089015384364984,1.726017566371823,-2.635257146680779,0.2722593286876176,3.9031983184814436,24.9064006189239,-36.95301853011415,1.4537582376842013,9,1.3399982452392578,-0.15000152587890625,0.9049997329711914,2.799999237060547,1.30999755859375,4,0.034400467503316046,-1.1904730764410003,50.02999877929688,-2.2903235730238536,51.65999984741211,-1.6526365666008127,53.11000061035156,0.034400467503316046
4985,2011-09-26,50.58000183105469,50.88999938964844,49.2400016784668,50.38999938964844,20218700.0,0.005766572086854049,3.0740807022831738,0.365388988739317,54.96049827534756,60.35087879839669,1.941282552867186,0.8583240821482505,1.5884341352763158,4.07565917198302,8.727378357466698,1.6499977111816406,1.939802325490163,-0.9734981536865206,-3.6648737398042996,1.7178774324312585,-2.3191859467454137,0.3721896393723725,3.508533399963376,30.337129218937186,-33.46466288155999,1.3456877930588902,9,1.049997329711914,-0.44000244140625,0.4849987030029297,2.509998321533203,-0.44000244140625,0,0.05990507452762772,1.1641799967546609,50.290000915527344,-1.1904730764410003,50.02999877929688,-2.2903235730238536,51.65999984741211,0.05990507452762772
4986,2011-09-27,51.77999877929688,52.77999877929688,50.75,51.54999923706055,16746200.0,0.02372473121393659,-1.2185803057180993,1.2105083520719937,50.43478357018261,58.31483958558148,0.7337977255981727,-0.28874437106308193,0.283613196524243,2.835399381109994,8.043273941197636,2.1999969482421946,1.9006203733506126,0.18349876403809162,-2.492697837668949,2.8596953657451323,-1.1545995368154252,1.5215970648916084,2.205965728790275,59.61944963510385,-2.3351895179983018,1.33809830085352,9,-0.14999961853028054,-1.6399993896484446,-0.8449993133544993,1.1800003051757741,0.40000152587889914,1,0.010428754891034231,3.0740807022831738,50.58000183105469,1.1641799967546609,50.290000915527344,-1.1904730764410003,50.02999877929688,0.010428754891034231
4987,2011-09-28,51.06000137329102,52.52000045776367,50.97000122070313,52.099998474121094,11527300.0,-0.013904932850128504,-1.5409877585479284,-4.521735524853461,47.75847121629247,55.271267462992206,1.2725110122367056,0.43961576564061033,0.8334544451856871,3.5035129148526636,7.718193639352898,1.5499992370605398,1.7040577243625918,-0.5274986267089758,-3.2099466019890244,2.1549493485710727,-1.8687226143490037,0.813725360931052,2.8254438263238413,54.973886298045805,-5.772249403966946,1.3412239876400243,9,0.5699977874755788,-0.7650012969970774,-0.35500144958496804,1.6699981689453054,5.04999923706054,2,0.01057573612037821,-1.2185803057180993,51.77999877929688,3.0740807022831738,50.58000183105469,1.1641799967546609,50.290000915527344,0.01057573612037821
4988,2011-09-29,50.13000106811523,52.22000122070313,48.81000137329102,51.9000015258789,17633700.0,-0.018213871526887027,1.8298755712153039,1.7019282614835662,48.739493104513144,52.755763473686564,1.8481813704612762,1.3332220852869625,1.5686675319438805,4.374257660219904,7.97754004431554,3.4099998474121094,1.450792465102225,-1.3909990310669045,-4.1515617438106815,1.3695636816768726,-2.771280387438793,-0.010717674695015944,3.6569352091967957,33.24938431514573,-27.74944477308199,1.3802813563718885,9,1.424999237060554,0.16499900817871804,0.5749988555908274,2.599998474121101,6.369998931884773,3,0.06762416352320066,-1.5409877585479284,51.06000137329102,-1.2185803057180993,51.77999877929688,3.0740807022831738,50.58000183105469,0.06762416352320066
4989,2011-09-30,48.63000106811523,50.29999923706055,48.63000106811523,49.459999084472656,18776200.0,-0.029922201636537804,-3.0241015906865494,0.46892531169517315,37.70053939559812,49.822203946768866,2.823658268331961,2.784606535034925,2.864039763262646,5.801686312260436,8.699510551375496,1.6699981689453196,1.02728339707744,-2.7694990158081154,-5.8147184385619894,0.2757204069457586,-4.292108727185052,-1.2468893044311784,4.957857813035957,0.0,-57.78458504994452,1.5226097113769375,9,2.8349990844726634,1.664999008178718,2.0749988555908274,4.099998474121101,8.289997100830085,4,0.09459178229665177,1.8298755712153039,50.13000106811523,-1.5409877585479284,51.06000137329102,-1.2185803057180993,51.77999877929688,0.09459178229665177
4990,2011-10-03,47.6500015258789,49.349998474121094,47.38000106811523,48.209999084472656,27986500.0,-0.02015215958691141,-2.5818184340298878,0.6746974662076791,29.28127968068911,46.480194273903,3.1960134378909686,3.7995297882754,3.607041141475186,6.707788581068193,8.722479715343901,1.9699974060058665,0.40329978872967587,-3.647998619079594,-7.049065991038773,-0.2469312471204148,-5.348532305059187,-1.947464933100001,5.6403858864901295,5.0000105963857715,-48.65685123397282,1.7005336859795903,10,2.884998321533203,2.644998550415046,2.632497787475593,5.079998016357429,9.379997253417983,0,0.0828960508237746,-3.0241015906865494,48.63000106811523,1.8298755712153039,50.13000106811523,-1.5409877585479284,51.06000137329102,0.0828960508237746
4991,2011-10-04,49.43000030517578,49.56000137329102,46.4000015258789,47.06000137329102,26093400.0,0.037355691968449456,1.4030407331177936,-4.232159400544893,35.203249006782755,44.73708085141668,0.9377219990785832,2.1270086368387453,1.6267961256744172,4.851517553151801,8.156676898409001,3.1599998474121236,-0.13315203868561554,-1.866999816894534,-5.2703660517441975,1.5363664179551293,-3.5686829343193693,-0.16531669946969885,3.3875561996529413,49.50979261631562,-0.3476620766724565,1.701683117424833,10,0.15999984741210938,0.9200000762939453,0.8524990081787109,3.299999237060547,5.979999542236328,1,0.014363728102148476,-2.5818184340298878,47.6500015258789,-3.0241015906865494,48.63000106811523,1.8298755712153039,50.13000106811523,0.014363728102148476
4992,2011-10-05,50.77000045776367,50.9000015258789,49.33000183105469,49.63000106811523,18589300.0,0.02710904601082076,1.2428542623746046,0.4810126174790518,39.06727110785513,43.981950850488516,-0.6054730157060959,0.7531657841195738,0.10669626527518972,3.445775648738781,8.490434380764913,1.5699996948242116,-0.5269543066968438,-0.48099975585937216,-3.8868691232103387,2.9248696114915944,-2.183934439534852,1.2219349278161076,1.405800549170067,75.08589623760709,29.45101675360386,1.702934683675482,10,-1.1800003051757812,-0.4200000762939453,-0.5400009155273438,1.9599990844726562,4.439998626708984,2,0.027772303224324668,1.4030407331177936,49.43000030517578,-2.5818184340298878,47.6500015258789,-3.0241015906865494,48.63000106811523,0.027772303224324668
4993,2011-10-06,50.86999893188477,50.959999084472656,50.0,50.58000183105469,14772800.0,0.0019696370537616303,3.0851250334802405,0.25438355797674167,38.40803244675491,42.394846422668415,-0.6412177293955992,0.6320150809586167,-0.11308922074291416,3.2866556590189546,9.272334416460303,0.9599990844726562,-0.8546950096215653,-0.3470012664794879,-3.7538793169239497,3.059876783964974,-2.050440291701719,1.356437758742743,0.7282221269434856,98.02631138654297,56.6238991346836,1.70343902522223,10,-1.279998779296882,-0.5199985504150462,-0.7074985504150462,1.8600006103515554,5.75,3,0.10300770175920748,1.2428542623746046,50.77000045776367,1.4030407331177936,49.43000030517578,-2.5818184340298878,47.6500015258789,0.10300770175920748
4994,2011-10-07,50.22999954223633,51.0,49.63999938964844,50.93999862670898,14967900.0,-0.012581077316423883,2.2771026748782055,-2.448297181041996,37.14499135420396,40.415345653652466,-0.011873193216452194,1.3266430043318138,0.3843213418595326,3.8688002931351804,9.80672736814309,1.3600006103515625,-1.0089237910844844,-0.9785005569458036,-4.394796617423957,2.4377955035323495,-2.6866485871848838,0.7296474732932765,0.8483995632969936,83.26085406124419,45.94625053951481,1.708148030239078,10,-0.6399993896484375,0.12000083923339844,-0.16249942779541016,2.5,6.869998931884766,4,0.12482581156488948,3.0851250334802405,50.86999893188477,1.2428542623746046,50.77000045776367,1.4030407331177936,49.43000030517578,0.12482581156488948
4995,2011-10-10,52.09000015258789,52.13999938964844,50.59000015258789,51.0099983215332,11462600.0,0.037029676036281156,1.627116671515857,-1.5211313009746448,46.52588316889161,39.98102338684236,-1.82731718980029,-0.5040703743846819,-1.5928245417728562,1.9595766357390758,10.069332586589427,1.9099998474121094,-0.9234456424425659,0.8465000152587905,-2.5918969328090853,4.284896963326666,-0.8726984587751474,2.5656984892927284,-5.6899986267089915,99.12893282807406,60.89939920931582,1.719198474033939,10,-2.6299991607666016,-1.739999771118164,-1.9800004959106445,0.6399993896484375,5.3100013732910085,0,0.09272409295851114,2.2771026748782055,50.22999954223633,3.0851250334802405,50.86999893188477,1.2428542623746046,50.77000045776367,0.09272409295851114
4996,2011-10-11,51.6500015258789,52.11000061035156,51.5099983215332,52.02000045776367,10261400.0,-0.008446892405837958,1.1818295313464513,-0.342591022760995,49.96342967936156,40.22601877162781,-1.5731292427452885,-0.12315413963031574,-1.2562222695898342,2.333721870708594,10.86372604154264,0.6000022888183594,-0.9640184103659237,0.44000129699706036,-2.967148203795837,3.8471507977899577,-1.2635734533993883,2.143576047393509,-5.1352000427246125,82.56233845218159,37.91119839594799,1.70357475039645,10,-2.3400001525878835,-1.3000011444091726,-1.5050020217895437,1.079998016357429,5.229999542236328,1,0.10416257685340757,1.627116671515857,52.09000015258789,2.2771026748782055,50.22999954223633,3.0851250334802405,50.86999893188477,0.10416257685340757
4997,2011-10-12,52.040000915527344,52.93999862670898,52.02000045776367,52.29999923706055,11140800.0,0.007550810805940333,-5.133336724183923,0.7027001948594094,58.08529091150136,41.264440750182054,-2.022146994046274,-0.6263902971004711,-1.7114338835321163,1.8781909589717571,11.118517425314645,1.2899971008300781,-1.0486458030081494,0.8815006256103501,-2.437263568161235,4.200264819381935,-0.7778814712754425,2.5408827224961428,-5.412695474243172,72.72733578013482,23.93154448752901,1.6593820968857942,10,-2.3700008392334055,-1.6900005340576172,-1.8950014114379883,0.6899986267089844,4.3400001525878835,2,0.06475785689079894,1.1818295313464513,51.6500015258789,1.627116671515857,52.09000015258789,2.2771026748782055,50.22999954223633,0.06475785689079894
4998,2011-10-13,53.31000137329102,53.40999984741211,51.9000015258789,51.93999862670898,12541000.0,0.024404312748287138,-1.0827606890673072,-5.269275349560628,61.23512827637724,43.87939507026863,-3.1219314603988053,-2.0254388314252125,-3.0564449266534552,0.5653458295929639,11.226949636683738,1.5099983215332102,-1.1317927609231404,2.167501068115243,-1.103840222893453,5.438842359123939,0.531830422610895,3.803171713619591,-6.430188204589861,97.34752090241376,43.64908988024758,1.6356706455043486,10,-3.405000686645515,-2.960000991821296,-3.5200014114379954,-0.5800018310546946,2.3599967956542898,3,0.03564054890708657,-5.133336724183923,52.040000915527344,1.1818295313464513,51.6500015258789,1.627116671515857,52.09000015258789,0.03564054890708657
4999,2011-10-14,54.97999954223633,55.02999877929688,53.84000015258789,54.04999923706055,16257800.0,0.03132617006050187,1.3106796835649133,0.6788309786210245,64.84480836536483,47.83089825745482,-4.242612828679313,-3.8029963450605067,-4.703644682535582,-1.1371033251150209,11.483754912896634,1.7199974060058594,-1.0839118786322288,3.78199920654297,0.28588113920270786,7.2781172738832325,2.033940172872839,5.530058240213101,-7.708375172812509,98.87389070888938,40.47633044918473,1.74805903367013,10,-4.2649993896484375,-4.2649993896484375,-5.1399993896484375,-2.25,-0.7099990844726562,4,0.02982901788474135,-1.0827606890673072,53.31000137329102,-5.133336724183923,52.040000915527344,1.1818295313464513,51.6500015258789,0.02982901788474135
5000,2011-10-17,53.63999938964844,54.9000015258789,53.34000015258789,54.70000076293945,10745800.0,-0.024372502068838453,1.1369839391112928,-1.1397860488773308,56.21658313086862,50.165713160131034,-2.19433382182487,-2.59858991485072,-3.3485322747469652,0.15146669137288882,12.028970625288196,1.6399993896484375,-1.001368306903963,2.4434989929199205,-1.048176473228743,5.935174459068584,0.6976612598455887,4.189336725994252,-5.747705067434772,60.51138611125248,2.1746819276385594,1.7458377330743333,10,-1.4599990844726562,-2.924999237060547,-3.6050004959106445,-0.9099998474121094,0.8400001525878906,0,0.06450408508282668,1.3106796835649133,54.97999954223633,-1.0827606890673072,53.31000137329102,-5.133336724183923,52.040000915527344,0.06450408508282668
5001,2011-10-18,54.56000137329102,54.95000076293945,53.08000183105469,53.599998474121094,13141700.0,0.01715141674330689,1.1494219862276407,-0.9056619390872875,61.543538640930656,52.663076219361635,-2.5816017926095896,-3.588369213085322,-4.1221724868520155,-0.8180118213487546,12.366169241052297,1.8699989318847656,-0.6032411048726729,3.291000938415536,-0.42121414880441677,7.0032160256354885,1.434893394805556,5.147108482025516,-6.0966906945106984,84.98409525782752,25.138812744869142,1.856107543609977,10,-2.2250022888183665,-3.845001220703132,-4.52500247955323,-1.8300018310546946,-2.5300025939941406,1,0.05205278741026853,1.1369839391112928,53.63999938964844,1.3106796835649133,54.97999954223633,-1.0827606890673072,53.31000137329102,0.05205278741026853
5002,2011-10-19,52.599998474121094,54.43000030517578,52.36000061035156,53.79999923706055,15090300.0,-0.03592380589875532,-1.4642904988862424,-1.2499970197767523,57.62815817022693,54.79864574419185,-0.374050204804135,-1.6383312990458734,-2.119384104073056,1.0777408403625302,12.779342635281452,2.2000007629394602,-0.01420476821646588,1.2839981079101577,-2.472597899519755,5.04059411534007,-0.5942998958047951,3.1622961116251105,-3.611352747299442,22.364139376729234,-39.15806630497749,1.8782980037149553,10,-0.2649993896484375,-1.8849983215332031,-2.564999580383301,0.13000106811523438,-0.7399978637695312,2,0.08136887296869166,1.1494219862276407,54.56000137329102,1.1369839391112928,53.63999938964844,1.3106796835649133,54.97999954223633,0.08136887296869166
5003,2011-10-20,52.0099983215332,53.2599983215332,51.72000122070313,52.81000137329102,17086100.0,-0.01121673326432071,-1.231884298343104,0.6666687859415839,61.06020132016496,57.4558912959653,0.44104533746811114,-0.9406146699356697,-1.4077864102856026,1.5796083610704912,12.201885794595837,1.539997100830071,0.4070174020930537,0.5949979782104506,-3.1230625687191917,4.313058525140093,-1.264032295254367,2.4540282516752683,-2.5380443505135304,8.761248179085548,-58.0421296364084,1.8590302734648203,10,0.8000011444091797,-1.2949981689453125,-1.7399988174438477,0.720001220703125,1.9300003051757741,3,0.08402235892349097,-1.4642904988862424,52.599998474121094,1.1494219862276407,54.56000137329102,1.1369839391112928,53.63999938964844,0.08402235892349097
5004,2011-10-21,52.02000045776367,52.84000015258789,51.47999954223633,52.7599983215332,18194900.0,0.00019231179683254496,2.022218454626372,0.9249938011405819,65.26903743014716,59.538463991660365,0.7952902933126111,-0.8583734667307112,-1.367392570564732,1.5036296872414354,11.635530679864859,1.3600006103515625,0.7076890528185729,0.5185001373290987,-3.1697353301123314,4.206735604770529,-1.3256175963916164,2.362617871049814,-2.1034029020818252,15.561980563739503,-56.61943674034024,1.8441177337207153,10,1.2349987030029297,-1.3050003051757812,-1.6650018692016602,0.7099990844726562,1.0900001525878906,4,0.07016527641412007,-1.231884298343104,52.0099983215332,-1.4642904988862424,52.599998474121094,1.1494219862276407,54.56000137329102,0.07016527641412007
5005,2011-10-24,53.61000061035156,53.79999923706055,52.36000061035156,52.4000015258789,11234700.0,0.03056516990765612,-1.2325544259328258,-1.6351386182508112,64.80169791818065,61.18716046264027,-0.6218136618563292,-2.3291515269342042,-2.9181078002981025,-0.15414964658869224,10.954087726925113,1.779998779296875,1.072568364662331,1.9570003509521499,-1.8197206851671694,5.733721387071469,0.06863983289248665,3.845360869011813,-3.284330956780515,61.38329449012796,-13.101405354032458,1.8883605180596597,10,-0.35500144958496094,-2.895000457763672,-3.245001792907715,-0.8800010681152344,1.1899986267089844,0,0.012311132995672214,2.022218454626372,52.02000045776367,-1.231884298343104,52.0099983215332,-1.4642904988862424,52.599998474121094,0.012311132995672214
5006,2011-10-25,52.31999969482422,53.70000076293945,52.20000076293945,53.40999984741211,12847600.0,-0.024062691677684045,-1.2556424619461868,-0.9008272539833614,55.50816933347466,60.9008136206373,0.864089364492898,-1.0504794441414447,-1.6275026811784414,1.072017693898097,11.254513040656466,1.5,1.5125029568426527,0.6399993896484375,-3.148247894297185,4.42824667359406,-1.2541242523243739,2.534123031621249,-1.6179837111951016,28.474574079462062,-44.03658906484279,1.8941236419728118,10,0.9349994659423828,-1.6049995422363281,-1.452500343322754,0.4099998474121094,2.4099998474121094,1,0.04128440099409603,-1.2325544259328258,53.61000061035156,2.022218454626372,52.02000045776367,-1.231884298343104,52.0099983215332,0.04128440099409603
5007,2011-10-26,51.599998474121094,52.83000183105469,50.790000915527344,52.81999969482422,20141700.0,-0.013761491301659046,2.290309481326524,1.1192670182720474,52.48468084189213,59.92854168347229,1.6931671531792176,-0.30350983641353935,-0.9091261158674797,1.732292141737645,11.826799998969884,2.0400009155273438,1.6672633922748048,-0.10700168609618999,-3.884324737774456,3.670321365582076,-1.995663211935323,1.781659839742943,3.4300003051757884,26.91023289943768,-40.62303267661189,1.8886615258391344,10,1.3100013732910156,-0.8849983215332031,-0.5524988174438477,1.0900020599365234,2.740001678466797,2,0.008333339494020375,-1.2556424619461868,52.31999969482422,-1.2325544259328258,53.61000061035156,2.022218454626372,52.02000045776367,0.008333339494020375
5008,2011-10-27,53.52000045776367,54.0,52.5,53.09000015258789,17147900.0,0.03720934186859548,1.1582743289972006,-0.3524589138754784,60.30056071480267,59.42362527785428,-0.2167023873373708,-2.0622524782642415,-2.8065413414401235,-0.23735724986433837,11.282045941380648,2.4000015258789062,1.8521084992068708,1.6435003280639648,-2.1400998503747317,5.427100506502661,-0.24829976115537988,3.5353004172833096,1.4251983642578168,85.04673896767845,18.697262567017034,1.8918000892193472,10,-0.6499996185302734,-2.8050003051757812,-2.472500801086426,-0.8299999237060547,0.970001220703125,3,-0.03101643933508802,2.290309481326524,51.599998474121094,-1.2556424619461868,52.31999969482422,-1.2325544259328258,53.61000061035156,-0.03101643933508802
5009,2011-10-28,53.22999954223633,53.5,52.709999084472656,53.40999984741211,11445300.0,-0.0054185521869755116,3.3888865341414824,-0.4186050637852416,53.95832869741946,59.172708118582136,-0.2246710099704643,-1.486157523266101,-2.398209853938795,0.004158972849310771,10.637555673306624,0.8100013732910156,1.8895819023257445,1.1234994888305678,-2.377882168642067,4.624881146303203,-0.6271913399057496,2.8741903175668853,1.632095321655278,76.01243995712326,13.238894569539035,1.7506908287363188,10,-0.3599987030029297,-2.5149993896484375,-2.3450002670288086,-0.5399990081787109,1.6000022888183594,4,0.0133383259548836,1.1582743289972006,53.52000045776367,2.290309481326524,51.599998474121094,-1.2556424619461868,52.31999969482422,0.0133383259548836
5010,2011-10-31,51.599998474121094,53.11000061035156,51.599998474121094,52.68000030517578,21419300.0,-0.030621850124606498,-1.7962955113804941,6.0,49.83963112712355,57.87227395038134,1.2130941966700917,0.47952589040343696,-0.620279011604886,1.5825706241038802,9.684676430755971,1.6300010681152344,1.7295307989560342,-0.7040014266967773,-3.5268215957744147,2.11881874238086,-2.1154115112355996,0.7074086578420449,3.1806545108032296,25.233576000437324,-33.589485252775155,1.4114100845388193,10,1.0100021362304688,-0.8849983215332031,-0.7149991989135742,1.0900020599365234,2.8500022888183594,0,0.029263608156651078,3.3888865341414824,53.22999954223633,1.1582743289972006,53.52000045776367,2.290309481326524,51.599998474121094,0.029263608156651078
5011,2011-11-01,50.13999938964844,50.81999969482422,49.77999877929688,49.91999816894531,22660500.0,-0.028294556737339605,-3.1600036621094647,-0.2037044886195058,44.29771837295258,56.391113972906425,2.2128900083067435,2.103279864286762,0.9776030377526226,3.0022450085018733,8.621443746500207,1.8199996948242116,1.299518728149046,-2.199500465393065,-4.8846373220292065,0.48563639124307656,-3.542068893711132,-0.8569320370749978,4.5608405538879495,8.530817682834074,-46.528579748914886,1.3425684283180699,11,1.75,0.5750007629394531,0.744999885559082,2.5500011444091797,3.9300003051757812,1,0.09293976673590021,-1.7962955113804941,51.599998474121094,3.3888865341414824,53.22999954223633,1.1582743289972006,53.52000045776367,0.09293976673590021
5012,2011-11-02,52.18000030517578,52.31999969482422,51.06999969482422,51.099998474121094,26757000.0,0.040686097733549476,-1.1929836302552503,4.909071993341656,46.75846154216527,54.802031775350905,0.11962713563794836,0.1837497109209778,-0.9514820200794247,0.9365658954010314,7.943703853283576,2.1800003051757812,1.150447985184229,-0.22999954223632812,-2.81375513111238,2.353756046639724,-1.5218773366743577,1.0618782522017014,2.324005991791026,56.87205762179902,6.865975867274862,1.2918777944380262,11,-0.29000091552734375,-1.4650001525878906,-1.2950010299682617,0.5100002288818359,3.0,2,0.048869283674718655,-3.1600036621094647,50.13999938964844,-1.7962955113804941,51.599998474121094,3.3888865341414824,53.22999954223633,0.048869283674718655
5013,2011-11-03,56.11000061035156,56.959999084472656,54.7599983215332,56.27999877929688,44713900.0,0.07531621851650239,1.8758202852298793,-0.15740544511790877,52.86947758058081,53.42430290317687,-3.5398829018430575,-3.513704071188087,-4.718421711764364,-3.0153617777939203,7.431073553578427,4.779998779296875,0.9112152403942986,3.4380006790161133,0.47665182468820433,6.399349533344022,1.9573262518521588,4.918675106180068,-6.33000183105468,88.16158164355001,42.50543543477758,1.4806744271639563,11,-2.740001678466797,-4.430000305175781,-5.147500991821289,-3.4200000762939453,-1.3300018310546804,3,-0.03154518692764241,-1.1929836302552503,52.18000030517578,-3.1600036621094647,50.13999938964844,-1.7962955113804941,51.599998474121094,-0.03154518692764241
5014,2011-11-04,56.5,56.66999816894531,55.11000061035156,55.13999938964844,21851700.0,0.006950621732420448,-1.1971824932033828,-8.000089758549167,57.63073267784639,52.62752898758417,-3.6068646857389126,-3.5941605728703934,-4.905873556403762,-3.4016118852976263,6.747722963698492,1.55999755859375,0.8885093516866931,3.5145000457763658,0.323060450985146,6.7059396405675855,1.918780248380756,5.110219843171976,-6.576401214599599,93.59332778661498,47.758410810832764,1.5957197973956103,11,-3.1300010681152344,-4.819999694824219,-5.574999809265137,-3.809999465942383,-2.3100013732910227,4,-0.03557519153156108,1.8758202852298793,56.11000061035156,-1.1929836302552503,52.18000030517578,-3.1600036621094647,50.13999938964844,-0.03557519153156108
5015,2011-11-07,56.91999816894531,56.9900016784668,55.79999923706055,55.79999923706055,14850000.0,0.007433595910536495,-1.1250063862180306,0.8235282567963289,56.46928616049868,52.734319746142404,-3.9202156391379788,-3.8301267479401915,-5.178421067436076,-3.7976569558645963,6.700375265871881,1.19000244140625,0.8753513365085936,3.692998313903807,0.08330306421503053,7.302693563592584,1.8881506890594153,5.497845938748199,-6.855671377563468,99.02907792825515,55.744306329926076,1.8048476248443885,11,-3.5349979400634766,-5.224996566772461,-6.0399980545043945,-4.229997634887695,-3.8199996948242188,0,-0.036718137827188024,-1.1971824932033828,56.5,1.8758202852298793,56.11000061035156,-1.1929836302552503,52.18000030517578,-0.036718137827188024
5016,2011-11-08,57.02999877929688,57.290000915527344,56.2599983215332,57.13999938964844,12956900.0,0.0019325476790261753,4.024358020096762,-0.09821492433608243,63.51433315442978,53.95983666975768,-3.6786960441115326,-3.7064364485935997,-5.20048375904225,-3.878031449724709,6.689380206948631,1.0300025939941406,0.8175856623943147,3.533999061584481,-0.3706724346617065,7.438670557830669,1.5816633134613838,5.486334809707579,-6.688644992431641,95.81990216714024,47.82795595928783,1.952335748123094,11,-3.4949989318847727,-5.184997558593757,-6.614998817443855,-5.18499946594239,-4.479999542236335,1,-0.045239313897618816,-1.1250063862180306,56.91999816894531,-1.1971824932033828,56.5,1.8758202852298793,56.11000061035156,-0.045239313897618816
5017,2011-11-09,55.40999984741211,56.5,54.95000076293945,55.68000030517578,15984600.0,-0.028406083930565762,-1.6050437408439147,2.4545359966709865,59.75889894997316,53.89965202922107,-1.6331569337886833,-1.919430846554306,-3.5198745960426336,-2.2501399080302065,6.897164738089179,2.079998016357429,0.6182656407993576,1.7455001831054702,-2.1853843280197083,5.676384694230649,-0.2199420724571155,3.710942438668056,-4.651727232827142,25.691733574578763,-26.136440882052668,1.9654422555625892,11,-1.875,-2.0999984741210938,-5.439999580383301,-3.565000534057617,-2.799999237060547,2,-0.0241833632246522,4.024358020096762,57.02999877929688,-1.1250063862180306,56.91999816894531,-1.1971824932033828,56.5,-0.0241833632246522
5018,2011-11-10,55.209999084472656,56.22000122070313,54.6500015258789,56.13999938964844,11669600.0,-0.003609470555679728,1.8807228999992887,3.444439734949632,59.05734760114955,54.46620968519109,-1.3055075117924133,-1.6546219768291834,-3.2674302356769402,-2.0584982060952655,7.314130582304452,1.569999694824233,0.6783470542294623,1.4504995346069336,-2.535758486284962,5.436757555498829,-0.5426294758390142,3.4436285450528814,-4.0598227718311435,21.212033638702056,-33.74934725904956,1.9931290104459471,11,-1.6749992370605469,-1.7449989318847656,-5.239998817443848,-3.4650001525878906,-3.2900009155273438,3,-0.0005433577213246332,-1.6050437408439147,55.40999984741211,4.024358020096762,57.02999877929688,-1.1250063862180306,56.91999816894531,-0.0005433577213246332
5019,2011-11-11,56.61999893188477,56.9900016784668,55.65999984741211,55.91999816894531,12743100.0,0.025538849317037426,-1.180335506464675,-0.7526887454162197,58.63453129681512,55.44342081515682,-2.440735299950923,-3.0940933024189334,-4.594625796220605,-3.461717373512805,7.432309666469472,1.7800025939941406,0.8998789166827095,2.7784994125366254,-1.3773349992549058,6.9343338243281565,0.7005822066408598,4.856416618432391,-5.1014331430701105,74.62113111579954,19.626398627414154,2.0779172058957656,11,-3.0849990844726634,-3.154998779296882,-6.649998664855964,-5.13499832153321,-2.5099983215332102,4,-0.03249735406744625,1.8807228999992887,55.209999084472656,-1.6050437408439147,55.40999984741211,4.024358020096762,57.02999877929688,-0.03249735406744625
5020,2011-11-14,57.099998474121094,57.5,56.43999862670898,56.56999969482422,16660300.0,0.008477561838419856,-1.6835446705360548,0.7571402880638176,64.38025869243583,57.67481418398828,-2.3004286973777894,-3.480009557380292,-4.94004780440126,-3.947564315872299,7.894153156889597,1.0600013732910227,0.8509298437669841,3.0854990005493192,-1.3158331382074948,7.486831139306133,0.8848329311709122,5.286165069927726,-5.235146577703674,85.96485122672702,26.474729360785915,2.200666069378408,11,-2.8149986267089844,-3.4599990844726562,-7.129998207092285,-6.034997940063477,-3.609996795654297,0,-0.05096322110640672,-1.180335506464675,56.61999893188477,1.8807228999992887,55.209999084472656,-1.6050437408439147,55.40999984741211,-0.05096322110640672
5021,2011-11-15,57.4000015258789,57.75,56.47999954223633,56.77999877929688,13231100.0,0.00525399404158966,-1.081965880381219,1.1698191973282395,67.90123892855071,60.02401167136444,-1.6341480901464607,-3.7485266719495485,-5.091797856114603,-4.239434916778222,8.555144269658536,1.2700004577636719,0.978875209561437,3.243502044677726,-1.408072982514625,7.895077071870077,0.9177145310815504,5.569289558273901,-5.084337781174874,88.70972108396502,24.061670785373877,2.325787513596176,11,-1.200000762939446,-3.6350021362304616,-7.495000839233391,-6.605001449584954,-3.020000457763672,1,-0.07491294316114505,-1.6835446705360548,57.099998474121094,-1.180335506464675,56.61999893188477,1.8807228999992887,55.209999084472656,-0.07491294316114505
5022,2011-11-16,56.88000106811523,57.97000122070313,56.31000137329102,56.72000122070313,15504500.0,-0.009059241183630107,-2.387756373077616,0.2580631268073416,61.35135107270293,60.966442059378025,-0.421685370471657,-3.0476955134859622,-4.4987430677470215,-3.7231848484216172,9.332484129908996,1.6599998474121094,1.3208122478097835,2.5095014572143484,-2.2334780196046466,7.252480934033343,0.1380117188048544,4.880991195623842,-4.020903697881607,67.16866708490431,4.890200229803781,2.371489738409496,11,-0.5699996948242116,-3.00500106811522,-7.050000190734856,-6.170001983642571,-2.25,2,-0.07612520657074873,-1.081965880381219,57.4000015258789,-1.6835446705360548,57.099998474121094,-1.180335506464675,56.61999893188477,-0.07612520657074873
5023,2011-11-17,56.38000106811523,57.16999816894531,55.40999984741211,56.63999938964844,19433700.0,-0.00879043584055561,1.6666724465290481,-1.624991059294946,60.493008253062015,61.28447267884642,0.13481962833642314,-2.3226005161345995,-3.9254792695086493,-3.2410578044182543,9.644326725912276,1.7599983215332031,1.9269146447371384,1.7910013198852468,-2.8964195078516255,6.478422147622119,-0.5527090939831893,4.134711733753683,-2.9075952358252692,37.890652357585566,-21.714888027807177,2.343710413868438,11,-0.06999969482421164,-2.50500106811522,-6.370000839233391,-5.670001983642571,-1.5100021362304545,3,-0.06686769042818852,-2.387756373077616,56.88000106811523,-1.081965880381219,57.4000015258789,-1.6835446705360548,57.099998474121094,-0.06686769042818852
5024,2011-11-18,55.66999816894531,56.56000137329102,55.43999862670898,56.54999923706055,14375500.0,-0.01259316931037524,1.488880223455155,3.3846413427820137,64.4428621321688,62.170425564587546,0.7986967829876406,-1.3967399607451298,-3.111878791533414,-2.552918592962442,9.851800993905025,1.1200027465820455,2.369358488892722,0.89849853515625,-3.6499371159688465,5.4469341862813465,-1.3757192904062947,3.1727163607187947,-1.6578808900457744,10.156178986691753,-51.57487756132343,2.274217825562547,11,0.6400032043457031,-1.7949981689453054,-5.542497634887695,-5.529998779296875,-1.3299980163574219,4,-0.06736123806973437,1.6666724465290481,56.38000106811523,-2.387756373077616,56.88000106811523,-1.081965880381219,57.4000015258789,-0.06736123806973437
5025,2011-11-21,54.27000045776367,54.77000045776367,53.79999923706055,54.38999938964844,15544300.0,-0.02514815443199725,1.204545553065409,0.13636225708427435,64.71846152716742,62.304217606002844,1.9928283906806286,0.05822366809300661,-1.654331112632761,-1.2048627843716702,10.336352555823233,1.8699989318847656,2.3642989926986218,-0.5344991683959961,-5.056955629358939,3.9879572925669464,-2.7957273988774674,1.7267290620854752,3.7000007629394602,11.271007125338798,-54.82708169098257,2.261228230481471,11,1.614999771118164,-0.39500045776366477,-3.5550003051757812,-3.7650012969970703,0.5799980163574219,0,-0.002948219017183007,1.488880223455155,55.66999816894531,1.6666724465290481,56.38000106811523,-2.387756373077616,56.88000106811523,-0.002948219017183007
5026,2011-11-22,54.47999954223633,55.02000045776367,53.93000030517578,53.93999862670898,13234300.0,0.003869524280474046,-2.892874659400545,-4.5000476841403145,59.42622579191704,62.26725392177438,1.545609903670261,0.01933476503084819,-1.8331347424721542,-1.483514156001391,10.77106114533598,1.0900001525878906,2.220796472091166,-0.43250007629394815,-4.805844924704601,3.940844772116705,-2.6191725004992747,1.7541723479113784,3.4066016387939513,16.306953997700177,-48.853136454690215,2.1866724242053253,11,1.4050006866455078,-0.604999542236321,-3.032499313354492,-3.9750003814697266,0.220001220703125,1,-0.018171767108808856,1.204545553065409,54.27000045776367,1.488880223455155,55.66999816894531,1.6666724465290481,56.38000106811523,-0.018171767108808856
5027,2011-11-23,52.02999877929688,53.47999954223633,51.599998474121094,53.41999816894531,24129500.0,-0.044970645806266085,1.4900641171388296,-2.5740685796634124,30.970142880323863,59.14645339723819,3.87302676767235,2.6384779489151313,0.5960569940532068,0.8787392814196835,10.827073457260566,2.8800010681152344,2.000060881257845,-2.904000854492182,-7.212525862040195,1.4045241530558314,-5.0582633582661884,-0.7497383507181752,5.774870362854003,7.719934088602469,-52.27801865957418,2.1542625037740057,11,2.7550010681152273,1.845001220703125,-0.5049991607666087,-1.5249996185302805,3.2400016784667898,2,0.045166295290274494,-2.892874659400545,54.47999954223633,1.204545553065409,54.27000045776367,1.488880223455155,55.66999816894531,0.045166295290274494
5028,2011-11-25,51.86000061035156,53.0,51.68000030517578,51.68000030517578,8318700.0,-0.003267310646429711,-13.666638409697791,-0.12949667929085087,27.90476481119792,55.732034898836275,3.9312692903446305,2.8224448264630553,0.7247884258745003,0.9501691403960137,11.55477446805327,1.3199996948242188,1.610212497568746,-2.9909990310668917,-7.474615713114417,1.492617650980634,-5.2328073720906545,-0.7491906900431289,5.696673705078133,5.241975489046204,-48.42002145854206,2.241808341023761,11,2.924999237060547,2.0149993896484446,-0.33500099182128906,-1.355001449584961,3.970001220703125,4,0.05341304329276775,1.4900641171388296,52.02999877929688,-2.892874659400545,54.47999954223633,1.204545553065409,54.27000045776367,0.05341304329276775
5029,2011-11-28,53.93999862670898,54.040000915527344,53.18999862670898,53.41999816894531,12526700.0,0.04010794430924536,1.3611009563167433,2.8888865341414434,37.7467122548092,52.77275196132221,1.5993201453955734,0.8415101080125922,-1.3808944318499528,-1.2262443481891196,12.121785991322918,2.1800003051757812,1.4340163178250407,-0.9465009689331154,-5.387114125079009,3.494112187212778,-3.1668075470060586,1.2738056091398278,3.3784086550683767,68.42101740817105,19.650914269989045,2.2203065780729463,11,0.8450012207031321,-0.06499862670897016,-2.1774988174438406,-3.4349994659423757,2.1200027465820455,0,0.017241385406993714,-13.666638409697791,51.86000061035156,1.4900641171388296,52.02999877929688,-2.892874659400545,54.47999954223633,0.017241385406993714
5030,2011-11-29,53.11000061035156,54.58000183105469,52.849998474121094,53.9900016784668,13534500.0,-0.0153874311733192,-1.4714239393138475,-1.692308256611548,34.78261255876792,49.092904586901895,2.01579933455902,1.8871912761422465,-0.5803078632991685,-0.5000637823686844,12.045472517034794,1.7300033569335938,1.2556539116087322,-1.851999092102048,-6.104708900966436,2.4007107167623403,-3.9783539965342456,0.2743558123301497,3.979670319119542,44.15208363774674,1.278379640205209,2.1263549044321954,11,1.6749992370605469,0.7649993896484446,-1.1250009536743164,-2.605001449584961,3.049999237060547,1,0.023159471438541024,1.3611009563167433,53.93999862670898,-13.666638409697791,51.86000061035156,1.4900641171388296,52.02999877929688,0.023159471438541024
5031,2011-11-30,54.79999923706055,55.11999893188477,54.08000183105469,54.79999923706055,18229000.0,0.031820723164887044,2.249994039529788,-0.0,47.644784733194996,47.56995277140102,-0.0914074022771274,0.5946989132979326,-2.262633249349726,-2.2672233857936135,11.12324840526899,2.0099983215332102,1.0082459033717015,-0.3950004577636719,-3.996026499197555,3.206025583670211,-2.1955134784806134,1.4055125629532697,2.0700847941965606,90.90910076109685,43.96748143496667,1.8005130207169409,11,-0.41500091552734375,-0.9249992370605398,-2.814999580383301,-4.295000076293945,1.1100006103515625,2,0.0009123948495739498,-1.4714239393138475,53.11000061035156,1.3611009563167433,53.93999862670898,-13.666638409697791,51.86000061035156,0.0009123948495739498
5032,2011-12-01,54.72999954223633,55.09000015258789,54.36000061035156,54.70000076293945,9834300.0,-0.001277366711656458,-1.0563393902923888,100.0,48.12792630073928,46.196054776698496,-0.400583533077409,0.9123078463625873,-2.138870500647485,-2.2481115506776135,11.009555983154401,0.7299995422363281,0.5880889134737401,-0.5925001144409165,-3.9137546217026085,2.7287543928207754,-2.253127368071759,1.0681271391899259,1.9292810667353422,88.66280391450178,36.87755091792411,1.660627253630845,12,-0.6499996185302734,-0.854999542236321,-2.744999885559082,-4.225000381469727,1.0200004577636719,3,-0.0005481231417464594,2.249994039529788,54.79999923706055,-1.4714239393138475,53.11000061035156,1.3611009563167433,53.93999862670898,-0.0005481231417464594
5033,2011-12-02,54.34000015258789,55.70000076293945,54.290000915527344,55.4000015258789,12762900.0,-0.00712587964389555,-1.431034539457458,-35.33481688708013,40.33898447546917,43.517846148176304,-0.36921692329096345,1.2257490097767345,-1.6459835605717217,-1.9049185929414278,10.518161454385247,1.4099998474121094,0.036707961298347414,-0.8939994812011705,-4.221222982371096,2.4332240199687547,-2.557611231786133,0.7696122693837921,2.116909170989757,52.28071866161789,3.244259024385485,1.663611750584964,12,-0.6900005340576172,-0.4650001525878835,-2.5275001525878906,-3.835000991821289,1.279998779296882,4,0.017114470050870745,-1.0563393902923888,54.72999954223633,2.249994039529788,54.79999923706055,-1.4714239393138475,53.11000061035156,0.017114470050870745
5034,2011-12-05,54.4900016784668,55.18000030517578,53.68999862670898,55.16999816894531,14662200.0,0.002760425569703795,3.257143012844637,0.6415052919859116,38.62250485650647,40.61829540699176,-0.7869607859613836,0.9670222726800901,-1.6976151151328835,-2.0826478916403346,9.879705521519341,1.490001678466804,-0.35799007808348904,-0.6434980392456069,-3.9308981780419856,2.643902099550772,-2.2871981086437927,1.000202030152579,1.772631211132591,57.543925869114496,12.634262583600027,1.6437000693981882,12,-0.8400020599365234,-0.6150016784667898,-2.6975011825561523,-3.9850025177001953,1.8400001525878906,0,0.0245916702387885,-1.431034539457458,54.34000015258789,-1.0563393902923888,54.72999954223633,2.249994039529788,54.79999923706055,0.0245916702387885
5035,2011-12-06,54.83000183105469,55.15999984741211,54.04999923706055,54.61000061035156,10991200.0,0.006239679613044613,1.522736533643134,-0.3235328766892745,38.835790958467186,38.33046931438622,-1.161293373829686,0.4874062000382793,-1.9426153158452024,-2.44931893114088,9.089997912412336,1.1100006103515625,-0.7245663193682219,-0.19899806976318501,-3.37838491766761,2.98038877814124,-1.7886914937153975,1.3906953541890275,1.2461256819255695,56.716517052248165,16.630668820069516,1.5896934239522131,12,-1.180002212524414,-0.9550018310546804,-3.037501335144043,-4.325002670288086,1.7099990844726562,1,0.022432965550982065,3.257143012844637,54.4900016784668,-1.431034539457458,54.34000015258789,-1.0563393902923888,54.72999954223633,0.022432965550982065
5036,2011-12-07,54.45000076293945,54.7400016784668,53.54999923706055,54.52999877929688,13303600.0,-0.006930531742204149,3.7599734499095923,-0.3636253294493318,39.31397823776346,39.25756213187951,-0.8783645534060796,0.7001045876112144,-1.5087566551906875,-2.1035786884413596,8.186341049573159,1.2800025939941406,-1.1318757734010347,-0.44999923706054545,-3.494020208796556,2.594021734675465,-1.9720097229285543,1.0720112488074633,1.4470815884864408,41.86050637852416,4.9856272563749755,1.5220104858680064,12,-0.7600002288818359,-0.575000762939446,-2.7875003814697266,-3.9450016021728516,2.6899986267089844,2,0.03140494142355532,1.522736533643134,54.83000183105469,3.257143012844637,54.4900016784668,-1.431034539457458,54.34000015258789,0.03140494142355532
5037,2011-12-08,54.06999969482422,54.9900016784668,53.88000106811523,54.04999923706055,15566800.0,-0.006978899224807322,-5.16672494728233,-0.250011921224526,39.73332374855,40.57184645825197,-0.1995417567943889,1.027235840624968,-1.0549919936936192,-1.787540121091304,7.850939820358099,1.1100006103515696,-1.4688418936132521,-0.7630002975463839,-3.8187222160232963,2.2927216209305286,-2.2908612567848436,0.7648606616920759,1.6551993015094837,24.186050637852414,-12.041485312293393,1.5278609592384578,12,0.2049999237060547,0.4500007629394531,-2.7674999237060547,-3.565000534057617,3.520000457763672,3,0.03402996417556903,3.7599734499095923,54.45000076293945,1.522736533643134,54.83000183105469,3.257143012844637,54.4900016784668,0.03402996417556903
5038,2011-12-09,55.18000030517578,55.4000015258789,53.75,53.9900016784668,11624600.0,0.020528955365572532,1.024540422892858,59.498569521266454,47.89700377475134,41.699656627134424,-0.8818058983953634,-0.08972782836345061,-2.0468285846272636,-2.9608074754684353,7.699079688929015,1.6500015258788991,-1.695112210249846,0.34850025177001953,-2.7064718476749547,3.403472351214994,-1.178985797952464,1.8759863014925031,0.380190670269414,88.10805683685729,46.57576960522001,1.527486049722486,12,-0.9050006866455078,-0.3950004577636719,-3.877500534057617,-4.67500114440918,2.8199996948242188,4,0.010329824060743231,-5.16672494728233,54.06999969482422,3.7599734499095923,54.45000076293945,1.522736533643134,54.83000183105469,0.010329824060743231
5039,2011-12-12,54.77999877929688,54.86000061035156,54.0,54.40999984741211,9916800.0,-0.00724903087471318,2.245269438666446,0.3109238309862827,52.394358831635024,43.65651732411966,-0.39126546075033275,0.1742937238948059,-1.4825179242551556,-2.6212927961696693,7.21630010420886,1.1800003051757812,-1.3436775710325648,0.04049873352051492,-2.89622708830278,2.9772245553438097,-1.427864177391136,1.5088616444321659,0.6217844960953514,66.48637948561512,20.253540498898417,1.468362910911648,12,-0.1549987792968821,0.00500106811522727,-2.2549991607666087,-3.154998779296882,2.950000762939446,0,0.015334066654002054,1.024540422892858,55.18000030517578,-5.16672494728233,54.06999969482422,3.7599734499095923,54.45000076293945,0.015334066654002054
5040,2011-12-13,54.18999862670898,55.72999954223633,53.790000915527344,55.38999938964844,13936000.0,-0.010770357169319289,1.0638271537301833,-3.243254667862586,48.68539914949185,43.772141148152635,0.41129528535818594,0.5640237294007591,-0.7000836441599319,-2.1041273113244046,6.686894960412975,1.9399986267089844,-0.928203402317699,-0.4040014266967873,-3.129023769373724,2.3210209159801494,-1.7665125980352556,0.958509744641681,-2.5900001525878835,29.357766057598095,-19.80703233384555,1.3625111713384697,12,0.45000076293946023,0.5950012207031321,-1.6649990081787038,-2.5649986267089773,3.960002899169922,1,0.03949074106990191,2.245269438666446,54.77999877929688,1.024540422892858,55.18000030517578,-5.16672494728233,54.06999969482422,0.03949074106990191
5041,2011-12-14,53.099998474121094,54.31000137329102,52.68999862670898,54.18000030517578,12866900.0,-0.020114415578719846,1.417907388534302,0.9000009536737047,55.532574443811484,44.594879830716216,1.3799021620675873,1.386444781475447,0.5162688535713684,-1.0836609460003217,5.767650136183741,1.6200027465820455,-0.7782408472577345,-1.2790014266967802,-3.737336005936136,1.1793331525425756,-2.5081687163164545,-0.04983413707710582,-1.4173999786376967,13.486833024226033,-39.230079894660605,1.2291672896196764,12,1.1100006103515625,1.6850013732910156,-0.55999755859375,-1.4599971771240234,5.5800018310546875,2,0.06478347533442541,1.0638271537301833,54.18999862670898,2.245269438666446,54.77999877929688,1.024540422892858,55.18000030517578,0.06478347533442541
5042,2011-12-15,52.54999923706055,53.77000045776367,52.18999862670898,53.75,11703900.0,-0.01035780137222786,1.5483866005863665,1.111109933737408,53.432829249203,46.0497514722422,1.774786099027665,1.6816369054967595,1.1456356890394375,-0.6027884982133145,4.810366767894527,1.5800018310546946,-0.5106326753174386,-1.6125005722045884,-3.90017846119364,0.6751773167844632,-2.7563395166991143,-0.4686616277100626,-0.7864527206420888,10.16950613691976,-46.54700648498292,1.1438389444945254,12,1.4099998474121094,2.2350006103515625,0.1400012969970703,-0.7599983215332031,6.44000244140625,3,0.08734538951907012,1.417907388534302,53.099998474121094,1.0638271537301833,54.18999862670898,2.245269438666446,54.77999877929688,0.08734538951907012
5043,2011-12-16,52.61000061035156,53.83000183105469,52.41999816894531,52.9000015258789,19842900.0,0.0011417958927142369,-3.2089297304683497,0.24166727595819773,41.71857044384919,46.39375875972472,1.613225008636789,1.3963042722503047,1.1641117803846157,-0.7011335923463449,4.310332704903011,1.410003662109375,-0.5701470461197502,-1.3639991760253878,-3.498491835822364,0.7704934837715882,-2.431245505923876,-0.2967528461268998,-0.7671250334167468,11.86445974633365,-41.579879326346756,1.0672463298984876,12,1.3499984741210938,2.174999237060547,0.8125,-0.7649993896484375,5.20000076293946,4,0.09465880031289076,1.5483866005863665,52.54999923706055,1.417907388534302,53.099998474121094,1.0638271537301833,54.18999862670898,0.09465880031289076
5044,2011-12-19,51.91999816894531,53.06999969482422,51.7599983215332,53.0,11687300.0,-0.013115423558282324,1.1475410861245217,3.7241324879641016,42.45879985572819,46.79631530386483,2.1236601926725385,1.887747199060982,1.9468240829173453,-0.060263359197719524,3.92882301433601,1.3100013732910156,-0.6601972434693835,-1.8665016174316378,-4.032296328784646,0.2992930939213707,-2.9493989731081385,-0.7836042617551371,3.8100013732910156,4.030221617508014,-48.49972416868484,1.0828973556765034,12,1.8250007629394531,2.865001678466797,1.5800018310546875,-0.0749969482421875,5.870002746582031,0,0.11710327514401375,-3.2089297304683497,52.61000061035156,1.5483866005863665,52.54999923706055,1.417907388534302,53.099998474121094,0.11710327514401375
5045,2011-12-20,54.11000061035156,54.34000015258789,52.790000915527344,52.86999893188477,14330300.0,0.04218032585979836,-1.2142882444462004,-1.1481477556902406,45.88797535317732,47.52675942779971,-0.20027615862861836,-0.33187187308579524,-0.18307155407352127,-2.2838089038611855,4.152932024691654,2.420001983642578,-0.562152284213056,0.331500816345212,-1.827946815854645,2.490948448545069,-0.7482229997547165,1.4112246324451405,1.5405989074707023,91.08529538747241,41.61683001370515,1.0797238160999267,12,-0.3650016784667969,0.6749992370605469,-0.6100006103515625,-2.2649993896484375,4.520000457763665,1,0.06690073722143408,1.1475410861245217,51.91999816894531,-3.2089297304683497,52.61000061035156,1.5483866005863665,52.54999923706055,0.06690073722143408
5046,2011-12-21,53.4900016784668,54.4000015258789,52.79999923706055,54.18999862670898,9900600.0,-0.011458120955299966,1.8571399377388673,-0.5645129038113056,43.06489671740123,47.896934202116505,0.30086540742437506,0.22151316425698298,0.505253653580354,-1.6907605592653,4.369110800000555,1.6000022888183523,-0.46915572109627846,-0.23899822235107138,-2.3760099746229884,1.8980135299208456,-1.3075040984870299,0.8295076537848871,2.0827858154296877,65.53035064828117,20.15140315028718,1.0685058761359572,12,0.25499725341796875,1.2949981689453125,0.47249794006347656,-1.5400009155273438,5.329998016357422,2,0.08711908209358032,-1.2142882444462004,54.11000061035156,1.1475410861245217,51.91999816894531,-3.2089297304683497,52.61000061035156,0.08711908209358032
5047,2011-12-22,54.38000106811523,54.52000045776367,53.459999084472656,53.4900016784668,8842100.0,0.016638612109199258,-1.231571085537147,-1.2714332425068147,50.2118690299445,48.15414145269353,-0.6040591391576484,-0.5095266919813,-0.31724161939173,-2.5850852960272803,3.6785263821198013,1.0600013732910156,-0.38396869329476147,0.5335010528564368,-1.4640481566249832,2.531050262337857,-0.4652735518842732,1.5322756575971468,1.1165306423339914,94.92756227212014,48.33877637223466,0.9987746047407084,12,-0.6350021362304616,0.4049987792968821,0.602499008178718,-2.305000305175774,5.1800003051757955,3,0.07907317308939499,1.8571399377388673,53.4900016784668,-1.2142882444462004,54.11000061035156,1.1475410861245217,51.91999816894531,0.07907317308939499
5048,2011-12-23,54.63000106811523,54.7400016784668,53.95000076293945,54.599998474121094,5670400.0,0.004597278320882303,5.3199108900315855,0.03371080288716289,50.73374876442302,47.9696292230033,-1.05078205853264,-0.5706209648718712,-0.5363828667725272,-2.8494971836863385,3.002598182467516,0.7900009155273438,-0.2727944379136318,0.645001029968256,-1.1460593673649768,2.436061427301489,-0.25052916869835684,1.540531228634869,0.7917999745556727,96.30870850881324,48.99455145532073,0.8955301986666158,12,-0.8850021362304616,-0.24500274658202414,0.46249961853028054,-2.4449996948242116,6.099998474121101,4,0.07980963802133778,-1.231571085537147,54.38000106811523,1.8571399377388673,53.4900016784668,-1.2142882444462004,54.11000061035156,0.07980963802133778
5049,2011-12-27,54.86999893188477,54.9900016784668,54.0099983215332,54.29999923706055,6505300.0,0.004393151365131853,1.4197458768567095,18.998347107442754,50.21184891060969,48.13923475201639,-1.4267039978961549,-0.7772217338617153,-0.7959342103528542,-3.063059150052794,2.922911677784333,0.9800033569335938,-0.13048496487159156,0.8384988784790082,-0.9954192901744889,2.6724170471325053,-0.07846020584774038,1.7554579628057567,0.4785660563633698,94.54533159244515,46.420308529293706,0.9169590843267496,12,-1.4949989318847727,-0.789999008178718,0.22250175476073508,-2.684997558593757,6.19000244140625,1,0.053581237445547325,5.3199108900315855,54.63000106811523,-1.231571085537147,54.38000106811523,1.8571399377388673,53.4900016784668,0.053581237445547325
5050,2011-12-28,54.34000015258789,54.95000076293945,54.08000183105469,54.79999923706055,7060400.0,-0.009659172400473648,1.2894644380866336,-0.8070163697447397,49.42648297786522,47.46078014468904,-0.9758063266825445,-0.15847482026799042,-0.24885187419145893,-2.505765571050219,3.1233507887739855,0.8699989318847656,-0.1990919463022962,0.24700012207031108,-1.5386639253219059,2.032664169462528,-0.6458319016257974,1.1398321457664196,0.9367935023259548,70.31959811599454,20.518054843326937,0.8928320236961098,12,-0.9650001525878906,-0.6750011444091797,0.7525005340576172,-2.154998779296875,6.729999542236328,2,0.06348915629833973,1.4197458768567095,54.86999893188477,5.3199108900315855,54.63000106811523,-1.231571085537147,54.38000106811523,0.06348915629833973
5051,2011-12-29,54.849998474121094,54.93999862670898,54.43000030517578,54.459999084472656,5869300.0,0.009385320576023481,-1.266674578684991,-0.8478264475146369,54.01233889577871,47.52517010541967,-1.353831513872926,-0.7004475760677167,-0.7651471392304998,-2.9256689178949813,3.3950277509209106,0.5999984741210866,-0.29747190204919605,0.7544984817504883,-1.035468010002269,2.5444649735032456,-0.14048476412588684,1.6494817276268634,0.356459274125136,90.84947928223974,36.24594937608717,0.8949832458763783,12,-1.4749984741210938,-1.1849994659423828,0.03000164031982422,-2.664997100830078,6.700000762939453,3,0.06891527254604357,1.2894644380866336,54.34000015258789,1.4197458768567095,54.86999893188477,5.3199108900315855,54.63000106811523,0.06891527254604357
5052,2011-12-30,54.70000076293945,54.9900016784668,54.65999984741211,54.68000030517578,4839700.0,-0.002734689432168591,-9.999809269502194,0.05128330529363433,47.2602760604621,48.140915173932214,-0.9686472183228076,-0.582687207207016,-0.5601327685806723,-2.7270483617348162,3.6949394661159944,0.3300018310546875,-0.31144842423756103,0.6060007095336886,-1.1817760164345117,2.393777435501889,-0.28788765345041156,1.4998890725177887,0.43752779677251397,72.11532113120346,20.85142308989588,0.8938883629841006,12,-1.3250007629394531,-1.0350017547607422,0.17999935150146484,-2.5149993896484375,6.770000457763679,4,0.07531990629653085,-1.266674578684991,54.849998474121094,1.2894644380866336,54.34000015258789,1.4197458768567095,54.86999893188477,0.07531990629653085
5053,2012-01-03,55.27000045776367,55.97999954223633,54.66999816894531,55.88000106811523,11238300.0,0.010420469595503246,2.234581041368397,-30.499332443257323,52.743571506378785,49.28366757956006,-1.2534603525756864,-1.1377755909884968,-1.0483376549776295,-3.202623444241844,3.9398074669856857,1.3100013732910156,-0.31155033826043166,1.129500389099121,-0.7320726626340104,2.9910734408322526,0.19871386323255535,2.060286914965687,-3.5100021362304688,63.959459668799276,14.01712046365342,0.9307865258665671,1,-0.8850002288818359,-1.4400005340576172,-0.9400005340576172,-3.0849990844726562,6.669998168945305,1,0.07761897738368373,-9.999809269502194,54.70000076293945,-1.266674578684991,54.849998474121094,1.2894644380866336,54.34000015258789,0.07761897738368373
5054,2012-01-04,55.83000183105469,56.20000076293945,54.56000137329102,55.22000122070313,17589100.0,0.010132103648505586,1.4296314715705727,-1.0,59.21350351745185,50.764281820035,-1.3415822543397198,-1.67828687420554,-1.518672971275386,-3.700549992428094,4.595825177396256,1.6399993896484304,-0.22113155736116852,1.6225017547607408,-0.3829325668752048,3.6279360763966864,0.619784593942768,2.6252189155787136,-3.9856034851074185,82.54721140091229,28.761749202152075,1.002717160817973,1,-1.3300018310546875,-1.8500022888183594,-1.5000019073486328,-3.645000457763672,5.899997711181641,2,0.0877663899422636,2.234581041368397,55.27000045776367,-9.999809269502194,54.70000076293945,-1.266674578684991,54.849998474121094,0.0877663899422636
5055,2012-01-05,56.06000137329102,56.20000076293945,55.290000915527344,55.86999893188477,11518500.0,0.004119640599911323,2.8723297188495422,0.3114791004827812,68.4079848664642,53.58018050326423,-1.4146508634042263,-1.9093042156487101,-1.7057434213551161,-3.8816758810254797,5.287294900039644,0.9099998474121094,0.016091891484933285,1.791001319885261,-0.36462778913573146,3.9466304289062535,0.7131867653747648,2.8688158743957572,-4.041378930664067,92.09043200896602,31.83569815031896,1.0778145545104978,1,-1.230001449584968,-2.0800018310546946,-1.730001449584968,-3.875000000000007,5.680000305175774,3,0.08919015122218998,1.4296314715705727,55.83000183105469,2.234581041368397,55.27000045776367,-9.999809269502194,54.70000076293945,0.08919015122218998
5056,2012-01-06,56.15999984741211,56.4000015258789,55.86000061035156,55.90999984741211,8040100.0,0.0017837758057694941,-2.085732970027207,1.315772566655959,73.78130666763161,56.19900690745168,-1.2248909924782083,-1.975932388316366,-1.7191787596968027,-3.9438580465030384,5.951668505495186,0.5400009155273366,0.32806510660368815,1.805499839782712,-0.5100728044090488,4.121072483974473,0.6477135176868316,2.9632861618785924,-3.9741222719726537,86.95643159978881,19.524944362866847,1.1577863220958786,1,-0.9849987030029297,-2.0799999237060547,-1.8299999237060547,-3.9749984741210938,5.549999237060547,4,0.08742877244929992,2.8723297188495422,56.06000137329102,1.4296314715705727,55.83000183105469,2.234581041368397,55.27000045776367,0.08742877244929992
5057,2012-01-09,55.90999984741211,56.36000061035156,55.43000030517578,56.13999938964844,12663500.0,-0.0044515669636620014,1.7761120948319546,-0.9199981689453125,71.20823504434216,58.473949827442695,-0.8214179023015049,-1.666456369432474,-1.3605245588748005,-3.6540778206994418,6.645375466750872,0.9300003051757812,0.4622946614793051,1.4634998321533175,-0.9486742682454761,3.875673932552111,0.25741278195391715,2.669586882352718,-3.4712748349462856,73.36947620479137,-1.0458037376335483,1.2060870501993972,1,-0.7049999237060547,-1.8299999237060547,-1.7800006866455078,-3.7249984741210938,5.670001983642578,0,0.10087639787231173,-2.085732970027207,56.15999984741211,2.8723297188495422,56.06000137329102,1.4296314715705727,55.83000183105469,0.10087639787231173
5058,2012-01-10,55.75,56.599998474121094,55.72000122070313,56.56000137329102,11673300.0,-0.0028617393641348077,-1.0229846754214975,3.5217521105269576,76.41383352748842,61.38528145154033,-0.5429340275953507,-1.5405487991969977,-1.153386381058752,-3.453866231230883,7.288990408684754,0.8799972534179616,0.6899432484334227,1.2749999999999986,-1.1866262503441831,3.7366262503441803,0.04418687482790773,2.5058131251720894,-3.0735983967293947,58.333348916269,-23.95305603838368,1.2308131251720913,1,-0.4099998474121094,-1.5700016021728516,-1.7725000381469727,-3.5649986267089844,6.520000457763672,1,0.10260091875700694,1.7761120948319546,55.90999984741211,-2.085732970027207,56.15999984741211,2.8723297188495422,56.06000137329102,0.10260091875700694
5059,2012-01-11,55.61999893188477,56.02999877929688,55.54999923706055,55.75,7140200.0,-0.0023318577240399874,-2.555546136565983,0.1604948737148864,64.54721522941516,63.065362812823665,-0.33006752221670865,-1.4170428992476545,-0.9674366894171627,-3.2351416972726312,7.901777138293337,0.47999954223633523,0.7841424997101569,1.102998924255381,-1.408693158726841,3.614691007237603,-0.15284711723572997,2.358844965746492,-2.6297095789461267,25.19073521874909,-53.67008295189738,1.2558460414911126,1,-0.10499954223633523,-1.4400005340576243,-1.857499122619636,-3.434997558593757,6.900001525878899,2,0.11362818799338736,-1.0229846754214975,55.75,1.7761120948319546,55.90999984741211,-2.085732970027207,56.15999984741211,0.11362818799338736
5060,2012-01-12,56.33000183105469,56.5099983215332,55.47999954223633,55.61000061035156,11387500.0,0.01276524474657803,-1.102031124709033,-5.5384254232815024,76.89396648698559,65.6077658785133,-0.8136689828323043,-2.064341703547882,-1.5595392840974824,-3.8285587326831987,8.141455842987998,1.029998779296875,0.8808877608726178,1.7060016632080064,-0.926463714843436,4.338467041259449,0.38976897418228873,3.022234352233724,-3.0509357484214448,76.92332772539353,-3.4740134212068483,1.3162326890257205,1,-0.7500019073486328,-2.150003433227539,-2.567502021789551,-4.145000457763672,6.449996948242195,3,0.09586361682318678,-2.555546136565983,55.61999893188477,-1.0229846754214975,55.75,1.7761120948319546,55.90999984741211,0.09586361682318678
5061,2012-01-13,56.540000915527344,56.72999954223633,55.91999816894531,55.93999862670898,10517600.0,0.0037280148703435767,-1.5312416181387947,0.8333350993938979,73.4782864691702,68.52087814614754,-0.8478960793597068,-2.111677305184486,-1.5996996722069454,-3.9176511754576424,9.192674463536573,0.8100013732910156,0.9813451859231108,1.7440006256103544,-0.9185544671461585,4.406555718366867,0.4127230792320944,3.0752781719886144,-2.9952602415750746,85.38471244501697,6.543398523787104,1.3312775463782576,1,-0.8950004577636719,-2.295001983642578,-2.777501106262207,-4.354999542236328,6.009998321533203,4,0.09197029852738114,-1.102031124709033,56.33000183105469,-2.555546136565983,55.61999893188477,-1.0229846754214975,55.75,0.09197029852738114
5062,2012-01-17,57.13999938964844,57.7400016784668,56.72000122070313,56.93000030517578,12411500.0,0.010611928977813712,-2.2381108083560903,0.34999713898796053,75.35355356882768,71.03309837530854,-1.1905850013112627,-2.4771794021393276,-2.0851510978284438,-4.418532042360326,10.251489141633991,1.2000007629394531,1.1600108002683243,2.114499092102051,-0.5240852246699959,4.753083408874097,0.795206933716031,3.4337912504880705,-3.2767328288677646,73.45125125327878,-3.049169292841256,1.3192921583860222,1,-0.9899978637695312,-2.3899993896484375,-3.357499122619629,-4.954998016357422,6.369998931884766,1,0.07997899446341483,-1.5312416181387947,56.540000915527344,-1.102031124709033,56.33000183105469,-2.555546136565983,55.61999893188477,0.07997899446341483
5063,2012-01-18,57.59000015258789,57.90999984741211,56.959999084472656,57.11999893188477,13313700.0,0.00787540720591906,-1.4050624354158014,2.238110808356006,76.35662124019153,72.93788923339072,-1.426943786060157,-2.6719541267017775,-2.5397090918440313,-4.763716457684254,11.447037153832172,0.9500007629394531,1.2734930997017102,2.315499877929689,-0.30314200309558714,4.934141758954965,1.0061789374170544,3.6248208184423234,-3.261525377684883,86.83128993265412,12.092381522335629,1.309320940512637,1,-0.9899997711181641,-2.7550010681152344,-3.192500114440918,-5.404998779296875,5.849998474121087,2,0.06928289056945758,-2.2381108083560903,57.13999938964844,-1.5312416181387947,56.540000915527344,-1.102031124709033,56.33000183105469,0.06928289056945758
5064,2012-01-19,58.0,58.2400016784668,57.47000122070313,57.709999084472656,13298900.0,0.007119288875252483,-1.0000099083478016,0.6170216219726085,86.30954318217093,74.92695126846925,-1.6726563033552395,-2.7437754522884035,-2.962168666068756,-5.049803913667958,12.365059787518454,0.7700004577636648,1.5051719683160698,2.421499633789061,0.04178499179137418,4.801214275786748,1.231642312790214,3.611356954787908,-3.170111714945719,91.30429374251919,15.345165572735183,1.1898573209988434,1,-1.164999008178711,-3.0,-3.4700002670288086,-5.814998626708984,5.310001373291023,3,0.07362069754764944,-1.4050624354158014,57.59000015258789,-2.2381108083560903,57.13999938964844,-1.5312416181387947,56.540000915527344,0.07362069754764944
5065,2012-01-20,57.72999954223633,58.099998474121094,57.47000122070313,58.02000045776367,16538600.0,-0.004655180306270212,1.8000067817299878,-1.0,80.00001589457456,75.6179189603518,-1.2749267084864044,-2.3069467815184765,-2.721562124434584,-4.687977712742807,13.843436940962828,0.6299972534179616,1.6471407195409853,1.9704992294311552,-0.48828463772080966,4.42928309658312,0.7411072958551728,3.1998911630071376,-2.3544931142360426,78.01718255436346,3.778760901705411,1.2293919335759806,1,-0.8949985504150391,-2.729999542236328,-3.0249996185302734,-5.5449981689453125,4.950000762939453,4,0.08297247451081113,-1.0000099083478016,58.0,-1.4050624354158014,57.59000015258789,-2.2381108083560903,57.13999938964844,0.08297247451081113
5066,2012-01-23,58.1500015258789,58.72000122070313,57.86000061035156,57.93999862670898,13223800.0,0.007275281257109523,-3.648665367604065,-0.7241456420509852,84.02365261148584,77.04185424558999,-1.5454855877102176,-2.487466736855204,-3.170229794334297,-5.0443943762588574,15.502560081649708,0.990001678466804,1.6992559042556223,2.157501220703118,-0.2788367590499803,4.593839200456216,0.9393322308265724,3.3756702105796634,-2.3161758578039695,71.50001525878835,-2.8827497363623706,1.218168989876549,1,-1.0500011444091726,-2.910001754760735,-3.4375019073486257,-5.9650001525878835,4.029998779296882,0,0.07962161877773055,1.8000067817299878,57.72999954223633,-1.0000099083478016,58.0,-1.4050624354158014,57.59000015258789,0.07962161877773055
5067,2012-01-24,58.68000030517578,58.68000030517578,57.56999969482422,57.7599983215332,11490300.0,0.009114338183826343,1.4130396022772036,4.380901346024595,83.89660128091866,77.87327288486,-1.8341153734811968,-2.823568812427439,-3.67110125437371,-5.512189931282904,17.033178171165652,1.1100006103515625,1.6742062824582575,2.4725000381469755,-0.11869074109687716,5.063690817390828,1.1769046485250456,3.7680954277689054,-2.3266630376277746,97.72722346729512,21.116109917170647,1.2955953896219279,1,-1.5799999237060547,-3.440000534057617,-4.182500839233398,-6.494998931884766,3.9300003051757812,1,0.06595090170003659,-3.648665367604065,58.1500015258789,1.8000067817299878,57.72999954223633,-1.0000099083478016,58.0,0.06595090170003659
5068,2012-01-25,58.9900016784668,59.5,58.52999877929688,59.11999893188477,21441100.0,0.00528291362779143,1.1797795189191809,-0.14130105774693627,83.05437377149667,79.92962383398017,-1.8284735807011785,-2.9409669106549075,-3.941324914324227,-5.761066669320449,18.676056204834378,0.9700012207031179,1.6163073107971044,2.5645013809204116,-0.19597573171407134,5.3249784935548945,1.1842628246031666,3.9447399372376566,-2.210664899350867,74.87691486642906,-0.9427022012742867,1.3802385563172432,1,-1.5000019073486328,-3.3600025177001953,-4.617502212524414,-6.805000305175781,3.4399986267089844,2,0.07662309738018447,1.4130396022772036,58.68000030517578,-3.648665367604065,58.1500015258789,1.8000067817299878,57.72999954223633,0.07662309738018447
5069,2012-01-26,57.81000137329102,59.349998474121094,57.540000915527344,59.13000106811523,20419500.0,-0.020003395009336122,1.0568218270722973,10.154058336756188,65.27049716194686,78.63812724230922,-0.34101345564387486,-1.6120672268145455,-2.779893936000441,-4.519796000787828,19.80694420006343,1.80999755859375,1.5753049065862257,1.2375009536743207,-1.4870922650973242,3.9620941724459655,-0.12479565571150175,2.599797563060143,-0.4865319499982803,16.74878606112545,-54.65754724640967,1.362296609385821,1,-0.10000228881836648,-2.180002212524421,-3.43750190734864,-4.1599998474121165,4.29999923706054,3,0.09738794533257167,1.1797795189191809,58.9900016784668,1.4130396022772036,58.68000030517578,-3.648665367604065,58.1500015258789,0.09738794533257167
5070,2012-01-27,57.790000915527344,58.1500015258789,57.540000915527344,57.54999923706055,10295900.0,-0.0003459688166158603,-3.6923426794019143,-0.18181949541947426,64.42477457861142,77.63218147669157,-0.10296006176093897,-1.3917023401212418,-2.7945522588190954,-4.415984770231731,20.998946787786814,0.6100006103515554,1.5214335642922805,1.0450004577636705,-1.516426518664737,3.606427434192078,-0.23571303045053327,2.325713945977874,1.7099990844726562,12.755107998801094,-54.34267487057335,1.2807134882142026,1,0.31999969482421875,-1.6450004577636719,-3.5250015258789062,-3.9850006103515625,3.770000457763679,4,0.0955182621615176,1.0568218270722973,57.81000137329102,1.1797795189191809,58.9900016784668,1.4130396022772036,58.68000030517578,0.0955182621615176
5071,2012-01-30,58.63000106811523,58.63999938964844,57.02999877929688,57.2400016784668,13061700.0,0.0145353891552229,1.2836952345910044,5.79162361916869,71.79486238980793,77.23677134568938,-0.6876276841357765,-2.0385096823661826,-3.669836380513509,-5.16276628970305,22.04853933112788,1.6100006103515554,1.6560115768814327,1.696000480651847,-0.834324547002133,4.226325508305827,0.43083796682486053,2.9611629944788334,0.830798950195323,64.77738858618393,-1.4639856827678983,1.265162513826989,1,-0.40000152587889914,-2.480001449584954,-4.36500167846679,-4.825000762939446,4.090000152587905,0,0.06907724992799058,-3.6923426794019143,57.790000915527344,1.0568218270722973,57.81000137329102,1.1797795189191809,58.9900016784668,0.06907724992799058
5072,2012-01-31,58.81999969482422,59.349998474121094,58.599998474121094,58.95000076293945,13551300.0,0.003240638295200604,-1.6315627446912457,-0.0935259893517761,74.48163957645335,77.02844004971847,-0.6864439117185483,-2.0069180967102938,-3.8768749209661735,-5.2932614556040605,23.29896305944438,0.75,1.6765518803667945,1.6799991607665987,-0.753521373184725,4.1135196947179224,0.46323889379093686,2.8967594277422606,0.5435682739257857,72.46963687806559,5.011989340642515,1.2167602669756605,1,-0.5550003051757812,-2.3400001525878906,-4.555000305175781,-4.944999694824212,4.5,1,0.05712343807861697,1.2836952345910044,58.63000106811523,-3.6923426794019143,57.790000915527344,1.0568218270722973,57.81000137329102,0.05712343807861697
5073,2012-02-01,59.56000137329102,59.75,58.790000915527344,59.47999954223633,27741800.0,0.012580783446211496,3.1739173701756425,-0.6153936441797547,78.63371835134224,76.17557062407083,-1.248954493425508,-2.5392324537525965,-4.609549994578373,-5.966617117640929,23.984163272420638,0.9599990844726562,1.7561053588734552,2.205500793457041,-0.28950068454322775,4.70050227145731,0.9580000544569103,3.453001532457172,-2.5300025939941406,93.01475950588497,19.375751469174105,1.247500739000133,2,-1.1700019836425852,-2.710000991821296,-5.295001983642585,-5.685001373291016,4.3699989318847585,2,0.05120885101974282,-1.6315627446912457,58.81999969482422,1.2836952345910044,58.63000106811523,-3.6923426794019143,57.790000915527344,0.05120885101974282
5074,2012-02-02,60.72999954223633,61.95000076293945,60.599998474121094,61.02999877929688,34830000.0,0.019644025217735672,-3.821424922173555,-3.7499046347508527,79.97273582910157,76.17253950568494,-2.224955526602926,-3.50290891209076,-5.735586001559959,-7.044126999874564,24.978584286587086,2.3899993896484304,1.8134344187538858,3.1304990768432646,0.3230540231941035,5.937944130492426,1.726776550018684,4.534221603667845,-3.6456007385253812,75.20323721902476,1.8978952629311294,1.4037225268245812,2,-1.239999771118164,-2.75,-6.665000915527344,-6.854999542236321,3.1199989318847656,3,0.027992767590211187,3.1739173701756425,59.56000137329102,-1.6315627446912457,58.81999969482422,1.2836952345910044,58.63000106811523,0.027992767590211187
5075,2012-02-03,61.06000137329102,61.33000183105469,60.61000061035156,60.9900016784668,17428700.0,0.005433917891357609,1.3606573779923457,-0.23333290947702184,80.29489746087509,75.7582333778393,-2.2718286187534886,-3.6249711733429066,-5.97175160024441,-7.294590083440774,26.02674504801849,0.720001220703125,1.8465698559452264,3.210500907897959,0.1055537249262315,6.315448090869687,1.6580273164120953,4.762974499383823,-3.780978491210938,81.91058880448844,9.714613690368793,1.5524735914858656,2,-1.5700016021728587,-3.0450000762939524,-7.332501411437995,-7.185001373291016,3.7899971008300852,4,0.01719618757689445,-3.821424922173555,60.72999954223633,3.1739173701756425,59.56000137329102,-1.6315627446912457,58.81999969482422,0.01719618757689445
5076,2012-02-06,61.06999969482422,61.11999893188477,60.540000915527344,60.81999969482422,11060800.0,0.00016374584520684188,2.3142888283377805,3.571444141689011,78.60261087327103,75.170012221434,-2.0384289479709494,-3.4238042936478834,-5.892632742116852,-7.239033477844238,26.95695473239524,0.579998016357429,1.8021057767994364,2.974999237060544,-0.3370237992338545,6.287022273354943,1.3189877189133483,4.63101075520774,-3.6041376975097563,73.7313293470723,1.6241551198978357,1.6560115181471982,2,-1.5799999237060547,-2.8799991607666016,-7.550000190734863,-7.194999694824212,4.040000915527344,0,0.008023607023340595,1.3606573779923457,61.06000137329102,-3.821424922173555,60.72999954223633,3.1739173701756425,59.56000137329102,0.008023607023340595
5077,2012-02-07,61.54999923706055,61.61999893188477,60.540000915527344,60.81000137329102,12395300.0,0.007859825522104957,1.4545486071976392,2.9599914550780966,78.6956391938496,74.68570837947323,-2.311595086982237,-3.6465658894472455,-6.19711713359353,-7.661996754003127,28.48550567836177,1.079998016357429,1.8501797340775354,3.1729988098144517,-0.3116266116750239,6.657624231303927,1.4306860990697174,4.915311520559186,-3.904771689121084,87.34172325335747,16.390789111502656,1.7423127107447363,2,-2.059999465942383,-3.2949981689453125,-8.029999732971191,-7.67499923706054,3.6599998474121094,1,0.019008968288306782,2.3142888283377805,61.06999969482422,1.3606573779923457,61.06000137329102,-3.821424922173555,60.72999954223633,0.019008968288306782
5078,2012-02-08,61.47000122070313,61.66999816894531,60.93999862670898,61.41999816894531,11454900.0,-0.0012997240836559731,2.2444644128717552,0.06757188663100425,76.40792528070259,75.9232003926683,-2.059379724896168,-3.2844639269061773,-5.933434420663012,-7.533790237904604,29.917268576587585,0.7299995422363352,1.8439745316317087,2.8070007324218835,-0.7085892090504515,6.322590673894219,1.0492057616857196,4.5647957031580475,-3.6525827441636665,65.95747558999355,-2.3189733710950975,1.7577949707361666,2,-1.980001449584968,-3.2150001525878977,-7.950001716613777,-7.595001220703125,3.940002441406257,2,0.030095956358920706,1.4545486071976392,61.54999923706055,2.3142888283377805,61.06999969482422,1.3606573779923457,61.06000137329102,0.030095956358920706
5079,2012-02-09,61.93999862670898,61.9900016784668,61.38999938964844,61.59000015258789,13895400.0,0.007645963830688052,1.6666497126290627,6.99954226426496,81.09306626307117,77.77523280205273,-2.103090566474876,-3.4327025299501557,-6.277553350579517,-7.95618879155483,31.66961528021902,0.6000022888183594,1.8231564887583005,2.9609981536865178,-0.5390396970459292,6.461036004418965,1.2109792283202978,4.711017079052738,-3.957276858713513,96.55151548634684,28.288291662214178,1.750018925366223,2,-2.4299983978271413,-3.664997100830071,-7.832498550415032,-8.06499862670897,4.810001373291023,3,0.03212789348704792,2.2444644128717552,61.47000122070313,1.4545486071976392,61.54999923706055,2.3142888283377805,61.06999969482422,0.03212789348704792
5080,2012-02-10,61.72999954223633,61.79999923706055,61.2400016784668,61.43000030517578,10376500.0,-0.0033903630792477824,1.5454513928023375,0.8571444141689547,77.28659626915288,78.38542545531328,-1.4253151900505685,-2.9485817187481302,-5.914763245672674,-7.6961353142814914,33.059710083895965,0.6999969482421804,1.7988460158597377,2.480999183654788,-0.9916476713593525,5.9536460386689285,0.7446757561477213,4.217322611161855,-3.5068409796125835,82.06882762575998,13.627827669176838,1.7363234275070696,2,-1.4349994659423828,-3.089998245239258,-7.489999771118164,-7.854999542236321,5.020000457763672,4,0.03434309003087299,1.6666497126290627,61.93999862670898,2.2444644128717552,61.47000122070313,1.4545486071976392,61.54999923706055,0.03434309003087299
5081,2012-02-13,61.7400016784668,61.9900016784668,61.20000076293945,61.9900016784668,9318000.0,0.00016203039534490316,5.32000732421875,-0.8333354526149817,75.33114935494335,78.47981543070105,-1.0591516747593062,-2.6867915172084693,-5.82318995830267,-7.646575169393017,34.388567651211424,0.7900009155273438,1.9674464012310366,2.23100128173828,-1.1654665754941078,5.6274691389706675,0.5327673531220896,3.92923521035447,-3.290832528892466,82.75862976146315,17.277664099389682,1.6982339286161927,2,-1.3500003814697266,-3.030000686645508,-7.3350019454956055,-7.86500167846679,4.689998626708984,0,0.05037247669429523,1.5454513928023375,61.72999954223633,1.6666497126290627,61.93999862670898,2.2444644128717552,61.47000122070313,0.05037247669429523
5082,2012-02-14,61.709999084472656,61.709999084472656,61.099998474121094,61.52000045776367,8913400.0,-0.00048595065076917354,5.421105467103017,-0.7599945068359375,73.61109547408566,77.92174622211698,-0.6437930564737755,-2.4209867294606155,-5.687609663638035,-7.533427692029051,35.01984571169678,0.6400032043457031,2.171526152814252,1.9724987030029268,-1.367339163882228,5.312336569888082,0.3025797695603458,3.642417636445508,-3.0483799831647787,73.33316379172558,8.667259591194139,1.6699189334425784,2,-0.44499778747558594,-2.999998092651367,-7.082498550415039,-7.834999084472649,4.5800018310546875,1,0.05509644427679805,5.32000732421875,61.7400016784668,1.5454513928023375,61.72999954223633,1.6666497126290627,61.93999862670898,0.05509644427679805
5083,2012-02-15,61.58000183105469,61.9900016784668,61.36000061035156,61.81000137329102,10839600.0,-0.0021065832984379362,1.1355962887531115,-1.2105326560523995,90.02127647511911,79.03825073834116,-0.2202915579439022,-2.083567541128602,-5.438795735961861,-7.294170910178188,35.629511572996634,0.6300010681152344,2.2666122459775977,1.6430013656616183,-1.6327791144231512,4.918781845746388,0.0051111256192371,3.2808916057039994,-2.7186797751172733,53.93276727430146,-16.100573655982295,1.6378902400423845,2,-0.3150005340576172,-2.845001220703125,-6.937501907348633,-7.70500183105468,5.099998474121094,2,0.05894766394091544,5.421105467103017,61.709999084472656,5.32000732421875,61.7400016784668,1.5454513928023375,61.72999954223633,0.05894766394091544
5084,2012-02-16,62.27000045776367,62.4000015258789,61.56000137329102,61.790000915527344,12328800.0,0.011204914033650093,1.2702655332573884,-2.086958685087757,91.63573425566892,80.29834371554047,-0.7474729876649278,-2.568979187900709,-6.004345839007513,-7.873939968566162,36.136115661536635,0.8400001525878764,2.3634956119840353,2.119499969482419,-1.1812264990743415,5.42022643803918,0.46913673520403876,3.7698632037607993,-3.2209576244744937,89.99994131248802,12.195785803500044,1.6503632342783818,2,-0.7999992370605469,-3.3299999237060547,-7.510001182556152,-8.395000457763665,6.319995880126939,3,0.05042561717139393,1.1355962887531115,61.58000183105469,5.421105467103017,61.709999084472656,5.32000732421875,61.7400016784668,0.05042561717139393
5085,2012-02-17,62.52000045776367,62.709999084472656,62.0,62.2599983215332,14729200.0,0.004014774340166838,1.2187492549412298,0.5416716337251349,90.60547851820729,81.63199567608895,-0.8589169995863131,-2.5736785637696613,-6.135387332625875,-8.015768077840391,36.72724608120076,0.7099990844726562,2.3759423667673474,2.129999923706052,-1.1260479594648274,5.386047806876931,0.5019759821206122,3.7580238652914915,-3.2028809290673195,88.1988475353748,8.385568468000727,1.6280239415854396,2,-0.8950004577636719,-3.4250011444091797,-7.672501564025879,-8.645000457763665,5.969997406005859,4,0.06765834151095329,1.2702655332573884,62.27000045776367,1.1355962887531115,61.58000183105469,5.421105467103017,61.709999084472656,0.06765834151095329
5086,2012-02-21,62.77999877929688,62.93000030517578,62.349998474121094,62.65999984741211,8631500.0,0.0041586423485209245,1.7619004368715998,0.46153056134278975,90.74079016152074,82.97034578360795,-0.9508334782695371,-2.602453241543934,-6.258702833408613,-8.184144978431611,36.99163249276947,0.5800018310546875,2.2889013726882226,2.158498382568368,-1.0853274762271141,5.40232424136385,0.5365854531706233,3.7804113119661125,-3.123591295022898,91.80320350868455,10.604084465171994,1.6219129293977417,2,-0.8449993133544993,-3.3549995422363352,-7.8999996185302805,-8.904998779296875,5.340003967285149,1,0.06323672025957916,1.2187492549412298,62.52000045776367,1.2702655332573884,62.27000045776367,1.1355962887531115,61.58000183105469,0.06323672025957916
5087,2012-02-22,62.54999923706055,62.93999862670898,62.43999862670898,62.6500015258789,7782600.0,-0.003663579909341852,-2.1249657277049883,-0.8333598245222553,84.36786387026854,83.85478340467085,-0.6303550900942341,-2.179396216151517,-5.8796245370740365,-7.851434986948398,37.669728809417066,0.5,2.167576512452648,1.7349988937377958,-1.4827894950203273,4.952787282495912,0.12610469935873425,3.3438930881168574,-2.5007606142783487,75.31646333660916,-4.206790559347709,1.608894194379059,2,-0.5300006866455078,-2.719999313354492,-7.604999542236328,-8.67499923706054,5.380001068115234,2,0.06203039353222484,1.7619004368715998,62.77999877929688,1.2187492549412298,62.52000045776367,1.2702655332573884,62.27000045776367,0.06203039353222484
5088,2012-02-23,63.5099983215332,63.65999984741211,62.31999969482422,62.54999923706055,12639300.0,0.015347707373013941,1.126980763059261,-9.599771123403315,83.57493130766989,84.13054618740404,-1.4198628432479623,-2.933824756821039,-6.712100025344327,-8.687249084379332,38.00080075371909,1.3400001525878906,2.109487986146071,2.4689981460571317,-0.8426446499165507,5.780640942030821,0.8131767480702905,4.124819544043973,-3.056053298201256,92.85706500612166,12.259125483580746,1.6558213979868444,2,-1.1299991607666016,-3.1999988555908203,-8.05999755859375,-9.634998321533196,4.549999237060547,3,0.04377267623154024,-2.1249657277049883,62.54999923706055,1.7619004368715998,62.77999877929688,1.2187492549412298,62.52000045776367,0.04377267623154024
5089,2012-02-24,63.43999862670898,63.81000137329102,63.36999893188477,63.79999923706055,7904800.0,-0.001102183855679506,1.3157725666558724,-0.37500099341170107,80.67014971743629,84.50649657054663,-1.245711940326757,-2.551215697347182,-6.499865658953482,-8.468259973724514,39.60603431918958,0.44000244140625,2.0168861807558187,2.1174985885620075,-0.9884936639179713,5.223490841041986,0.5645024623220181,3.670494714801997,-2.473084831524204,79.55787481479693,-0.8379183965200383,1.5529961262399892,2,-0.9849987030029226,-3.019998550415025,-7.722498893737786,-8.919998168945305,4.8800010681152415,4,0.05107190650383653,1.126980763059261,63.5099983215332,-2.1249657277049883,62.54999923706055,1.7619004368715998,62.77999877929688,0.05107190650383653
5090,2012-02-27,63.31000137329102,63.61000061035156,62.75,62.9000015258789,9785200.0,-0.0020491370780583162,-1.4225270385712674,-1.1388865341414995,78.000101089767,84.80304676330482,-0.970031002578196,-2.09382144789155,-6.207191364234831,-8.172868863748128,40.941705098672195,0.8600006103515625,1.9615742412293145,1.7115013122558693,-1.0327648113827834,4.455767435894529,0.33936825043654295,3.0836343740751957,-1.8313318140471253,66.44299082169528,-14.18461250552599,1.372133061819329,2,-0.855001449584968,-2.8900012969970703,-7.392500877380378,-8.390001296997077,4.819995880126946,0,0.08339906570949918,1.3157725666558724,63.43999862670898,1.126980763059261,63.5099983215332,-2.1249657277049883,62.54999923706055,0.08339906570949918
5091,2012-02-28,62.68000030517578,63.45000076293945,62.4900016784668,63.4000015258789,12045600.0,-0.009951051247031328,1.341462053052224,-1.7561011918606575,63.61450323790444,83.69231429261802,-0.21531103220305425,-1.2067165037904815,-5.3833405351667665,-7.407879758688061,42.802053865460664,0.9599990844726562,1.811375421576507,0.8790002822875991,-1.5187954363065614,3.2767960008817596,-0.31989757700947763,2.077898141584676,-0.7816910194034037,24.16108757152538,-53.319734556523734,1.1988978592970798,2,-0.09499931335449219,-2.260000228881829,-6.762499809265137,-7.760000228881836,4.709999084472656,1,0.0926930046315586,-1.4225270385712674,63.31000137329102,1.3157725666558724,63.43999862670898,1.126980763059261,63.5099983215332,0.0926930046315586
5092,2012-02-29,62.18000030517578,62.97000122070313,62.0,62.65999984741211,13508600.0,-0.007977026125807307,-1.3095262964291885,0.6666649006061186,57.76805598683127,80.10862312725271,0.4004851360741881,-0.46597800598817685,-4.673573223749713,-6.795824753863492,43.98686030956301,0.9700012207031321,1.7022332363507928,0.2110002517700167,-1.735795415960233,2.1577959195002663,-0.7623975820951117,1.184398085635145,1.6300010681152415,9.944760696424055,-66.1436292169341,0.9733978338651261,2,0.5050010681152415,-1.7600002288818288,-6.010000228881836,-7.020000457763672,5.010002136230469,2,0.09552914783295385,1.341462053052224,62.68000030517578,-1.4225270385712674,63.31000137329102,1.3157725666558724,63.43999862670898,0.09552914783295385
5093,2012-03-01,62.61000061035156,62.88999938964844,62.1500015258789,62.209999084472656,9941100.0,0.006915411757242973,-1.8461640036972953,-0.8333373069801079,57.39517360260248,76.3041163880231,0.14746231803985665,-0.6912025100155432,-4.886418948382762,-7.1117287093850265,44.96135483191899,0.7399978637695384,1.6359188394255142,0.48850059509277344,-1.110515274773455,2.087516464959002,-0.31100733984033724,1.2880085300258841,1.163800735473643,33.70166560937095,-38.154250790546214,0.7995079349331129,3,0.2950000762939453,-2.19000053405761,-6.440000534057617,-7.450000762939453,3.8899993896484375,3,0.08497044630190653,-1.3095262964291885,62.18000030517578,1.341462053052224,62.68000030517578,-1.4225270385712674,63.31000137329102,0.08497044630190653
5094,2012-03-02,62.43000030517578,62.7400016784668,62.15999984741211,62.68000030517578,6715500.0,-0.002874944951621994,2.1351217601088726,-0.6249976158233039,57.77779284819948,72.65659575802222,0.39397619162280506,-0.3977027019736781,-4.46463418063734,-6.807301453435215,44.77645126441432,0.5800018310546875,1.5917139917135614,0.22350025177001953,-1.2389738275436883,1.6859743310837274,-0.5077367878868344,0.9547372914268735,1.3083250137329188,26.708083364135227,-42.04432363326047,0.7312370396568535,3,0.47500038146972656,-2.010000228881829,-5.870000839233398,-6.880001068115234,3.7900009155273295,4,0.09018095828763295,-1.8461640036972953,62.61000061035156,-1.3095262964291885,62.18000030517578,1.341462053052224,62.68000030517578,0.09018095828763295
5095,2012-03-05,62.11000061035156,62.31999969482422,61.5099983215332,62.22999954223633,9243000.0,-0.005125735916385876,4.400022888241802,0.4799957275390625,53.846147745558554,68.55719104513756,0.726053557142535,0.005263476567847647,-3.972184501720477,-6.393171289841298,44.24815602719783,0.9200019836425781,1.4874797200131695,-0.1489994049072294,-1.5100495067940898,1.212050696979631,-0.8295244558506596,0.5315256460362008,1.5935582021789614,30.927914110429448,-34.56349592993234,0.6805250509434292,3,0.5499992370605469,-1.69000053405761,-5.440001487731934,-6.560001373291016,4.110000610351548,0,0.09998388381013257,2.1351217601088726,62.43000030517578,-1.8461640036972953,62.61000061035156,-1.3095262964291885,62.18000030517578,0.09998388381013257
5096,2012-03-06,61.56000137329102,62.45000076293945,60.93000030517578,61.77000045776367,14198800.0,-0.008855244431745679,-1.0680261163819054,1.7500079473566499,48.592889477356984,64.58219389036961,1.2122812785272714,0.6259472732279789,-3.2325832980085565,-5.744258648122681,43.51097409168311,1.5200004577636719,1.2712703516063755,-0.7234987258911048,-2.0100317914349404,0.5630343396527309,-1.3667652586630226,-0.08023219311918695,2.0558150195996063,30.882391440122607,-32.22840219955414,0.6432665327719195,3,0.8099994659423757,-1.1400012969970703,-4.4325008392334055,-6.010002136230476,6.770000457763665,1,0.10672507689347555,4.400022888241802,62.11000061035156,2.1351217601088726,62.43000030517578,-1.8461640036972953,62.61000061035156,0.10672507689347555
5097,2012-03-07,62.72000122070313,62.95000076293945,61.4900016784668,61.81000137329102,12337300.0,0.018843401909269586,1.1313871865054503,-4.333351498637748,58.96226924354955,61.8474536610229,0.08820824212704537,-0.46578576421966744,-4.21428442747257,-6.803822738189631,42.65597228306328,1.4599990844726562,1.0938388203151348,0.37800102233887145,-0.8740380970914288,1.6300401417691717,-0.2480185373762822,1.0040205820540251,0.7346662069246079,88.6138866279787,23.336585917218102,0.6260195597151517,3,-0.35000038146973367,-1.5150012969970774,-5.530001640319831,-7.170001983642585,3.9499969482421804,2,0.0744578775199991,-1.0680261163819054,61.56000137329102,4.400022888241802,62.11000061035156,2.1351217601088726,62.43000030517578,0.0744578775199991
5098,2012-03-08,63.31999969482422,63.63999938964844,62.86999893188477,62.9900016784668,10566200.0,0.009566302015999284,-1.701739357394821,0.362635243616669,58.37320923486333,59.3700158296259,-0.6052213128371449,-0.969802982817157,-4.633395495908772,-7.319155135650291,41.93892097877296,0.9199981689453054,0.9009723822321973,0.8854995727539077,-0.3686376122289161,2.1396367577367315,0.2584309802624958,1.5125681652453196,-2.3899993896484375,88.19188919074901,24.96607485382974,0.627068592491413,3,-1.0349998474121094,-2.019998550415039,-5.947500228881836,-7.770000457763672,2.9300003051757812,3,0.06111817380343987,1.1313871865054503,62.72000122070313,-1.0680261163819054,61.56000137329102,4.400022888241802,62.11000061035156,0.06111817380343987
5099,2012-03-09,63.93000030517578,64.27999877929689,63.43000030517578,63.59000015258789,12233300.0,0.009633616760762909,-1.575753547380328,1.0303096859213705,60.63349353543386,57.44039276803333,-1.2721899942435968,-1.4999782210726664,-5.059427965929835,-7.866748107947913,41.19666350593632,0.9599990844726705,0.7969317688636082,1.3960000991821317,-0.000617552509758923,2.7926177508740224,0.6976912733361829,2.0943089250280806,-2.9458000183105497,89.55227959580094,28.26737512379502,0.6983088258459464,3,-1.325000762939446,-1.5200004577636648,-6.310000419616699,-8.255001068115234,3.3000030517578267,4,0.040200214024027625,-1.701739357394821,63.31999969482422,1.1313871865054503,62.72000122070313,-1.0680261163819054,61.56000137329102,0.040200214024027625
5100,2012-03-12,63.849998474121094,64.19000244140625,63.459999084472656,63.95000076293945,7606300.0,-0.0012513973200811712,1.5172284521029957,-0.2941242468781205,58.29457520220858,56.84928965295601,-1.2376906012368565,-1.3207220397143544,-4.775508539452694,-7.702774289192206,40.61714012640939,0.7300033569335938,0.6276346253887368,1.209998321533206,-0.25005097177054836,2.670047614836953,0.4799736748813288,1.9400229681850831,-2.733966247558598,87.16416414820581,28.51110626213581,0.7300246466518744,3,-1.2449989318847585,-1.4399986267089773,-5.114998817443848,-7.07499885559082,3.1399993896484375,0,0.03711828979201304,-1.575753547380328,63.93000030517578,-1.701739357394821,63.31999969482422,1.1313871865054503,62.72000122070313,0.03711828979201304
5101,2012-03-13,64.84999847412111,64.88999938964844,64.15000152587889,64.16000366210939,11908300.0,0.015661707500358446,-1.0845037126184782,-6.899790196452413,65.92797827840863,57.75594768535349,-2.120498681572691,-2.187960464755676,-5.572207803234328,-8.6268246585689,40.08079256621547,1.0400009155273438,0.5056651784695845,2.0544984817504996,0.3551936682288783,3.753803295272121,1.204846074989689,2.9041508885113103,-3.607407585449238,98.82350169249298,40.53178152684631,0.8496524067608113,3,-1.9399986267089986,-2.1349983215332173,-6.097497940063491,-8.074998855590835,-2.2899971008300852,1,0.021125717483689854,1.5172284521029957,63.849998474121094,-1.575753547380328,63.93000030517578,-1.701739357394821,63.31999969482422,0.021125717483689854
5102,2012-03-14,65.11000061035156,65.55999755859375,64.69999694824219,64.80999755859375,15126300.0,0.004009285155715414,-2.3076674785058247,0.4347903006446334,62.26995534113165,58.29759010074562,-2.146946607646626,-2.2980025312990904,-5.616860720552609,-8.77729855099981,39.807978823580726,0.8600006103515625,0.40516973051650496,2.144500541687009,0.23513992096869174,4.053861162405326,1.1898202313278503,3.0991808520461674,-3.648565211621097,83.27148037273435,28.139541208891643,0.9546803103591569,3,-1.8650016784667969,-2.0600013732910156,-6.270000457763672,-8.335000991821289,-2.8600006103515625,2,0.04945478713743379,-1.0845037126184782,64.84999847412111,1.5172284521029957,63.849998474121094,-1.575753547380328,63.93000030517578,0.04945478713743379
5103,2012-03-15,65.20999908447266,65.48999786376953,64.87999725341797,65.27999877929689,10019900.0,0.0015358389369326542,1.489809264305177,-0.2333299425258599,63.51145544986361,58.934663723152745,-2.055508737681066,-2.226247861566236,-5.514283555554293,-8.756654722526484,39.36138497484936,0.6100006103515625,0.42595208557439435,2.0629991531372056,0.02255534860977093,4.10344295766464,1.0427772508734847,3.0832210554009194,-3.4206787129531264,83.56812556638478,30.22360045540111,1.0202219022637167,3,-1.9650001525878906,-1.9650001525878906,-6.337498664855957,-8.434999465942383,-3.6499977111816335,3,0.02238919038445908,-2.3076674785058247,65.11000061035156,-1.0845037126184782,64.84999847412111,1.5172284521029957,63.849998474121094,0.02238919038445908
5104,2012-03-16,65.41000366210939,65.62000274658203,65.08000183105469,65.16999816894531,17787900.0,0.0030670845030629224,-1.5714441416893732,-3.4286648501357466,65.86102875714178,60.269650502217544,-1.9985106266846486,-2.2967028771719313,-5.5232650326476715,-8.833788901820043,38.69457722039572,0.5400009155273438,0.5269467699642334,2.106003570556652,-0.12465734967584297,4.33666449078914,0.9906731104404116,3.2213340306728995,-3.31902911562392,90.2778366464636,36.996058852885675,1.115330460116245,3,-2.135002136230483,-2.135002136230483,-6.53750324249269,-8.635004043579116,-3.5500030517578267,4,0.012842016371529485,1.489809264305177,65.20999908447266,-2.3076674785058247,65.11000061035156,-1.0845037126184782,64.84999847412111,0.012842016371529485
5105,2012-03-19,66.75,67.0,65.54000091552734,65.83999633789061,14613100.0,0.02048610706112597,1.0709153085297491,3.791595142729824,77.76261035557346,63.51073059979716,-2.917961015247471,-3.482077692155059,-6.66014362004416,-10.067263192386534,38.09594288798286,1.5899963378906108,0.6474521499717909,3.234499931335449,0.5590405489658821,5.9099593137050235,1.8967702401506585,4.572229622520233,-4.306122633504877,91.22806547897905,32.847358756255005,1.337729691184786,3,-2.5049991607666016,-2.7849998474121094,-7.857499122619629,-9.914999008178711,-3.490001678466797,0,0.007191061527095144,-1.5714441416893732,65.41000366210939,1.489809264305177,65.20999908447266,-2.3076674785058247,65.11000061035156,0.007191061527095144
5106,2012-03-20,66.75,66.81999969482422,66.33000183105469,66.43000030517578,11400500.0,0.0,1.130429734795084,0.35164660116032853,83.45533286715481,66.23218211353107,-2.3516382129007667,-3.3406839817938447,-6.456061764461495,-9.939062075728927,37.35053993413767,0.48999786376953125,0.7995192181595598,3.0359998703002944,0.022560639772564173,6.049439100828025,1.5292802550364257,4.542719485564163,-3.7593879174842897,89.13044920488547,23.60577359099014,1.5067196152638664,3,-1.8150005340576172,-2.7849998474121094,-7.282499313354492,-9.875,-2.8400001525878906,1,0.0035954736145247246,1.0709153085297491,66.75,-1.5714441416893732,65.41000366210939,1.489809264305177,65.20999908447266,0.0035954736145247246
5107,2012-03-21,66.43000030517578,66.90000152587889,65.90000152587889,66.84999847412111,13452600.0,-0.004794002918714901,2.84612224537126,-1.312495529647423,78.4226116139346,68.45989348898344,-1.6204378977138134,-2.861827663259504,-5.923431432426128,-9.479924157233441,36.33344153265738,1.0,1.0128652593596286,2.5220001220703097,-0.6701914841723493,5.7141917283129615,0.9259043189489802,4.118095925191639,-2.958261672561953,73.11325677557733,3.4159929457515545,1.5960958031213264,3,-1.2150001525878906,-2.4650001525878906,-6.879999160766602,-9.555000305175781,-2.25,2,-0.05825679533503225,1.130429734795084,66.75,1.0709153085297491,66.75,-1.5714441416893732,65.41000366210939,-0.05825679533503225
5108,2012-03-22,66.29000091552734,66.41000366210939,65.94999694824219,66.23000335693361,7652100.0,-0.002107472361964291,2.066680229896554,-0.14285195277017024,78.89221881742112,70.48864074253757,-1.1341020299143167,-2.638137435315464,-5.562886165125235,-9.230845032027503,34.89559581649051,0.48000335693359375,1.328334775058778,2.2430006027221623,-1.1140662789595837,5.600067484403908,0.5644671618812964,3.9215340435630353,-2.3948709188271735,63.020845750979504,-11.613832691928934,1.6785334408408725,3,-1.0600013732910156,-2.325000762939453,-6.302499771118164,-9.415000915527344,-2.4599990844726562,3,-0.06094434846479302,2.84612224537126,66.43000030517578,1.130429734795084,66.75,1.0709153085297491,66.75,-0.06094434846479302
5109,2012-03-23,66.68000030517578,66.73999786376953,65.69000244140625,66.5,9777200.0,0.005883231019191193,6.0000762951094835,3.000127161750456,83.85184959129057,73.32833789688002,-1.2214383073053199,-2.922812473124651,-5.719069707727648,-9.503758971926224,33.37823829041094,1.0499954223632812,1.518247435022566,2.4709999084472685,-1.0703757712472708,6.012375588141808,0.7003120685999988,4.241687748294538,-2.4122859080796246,78.08219893919996,-1.9951235135987275,1.7706878398472712,3,-1.1049995422363281,-2.7150001525878906,-6.679999351501465,-9.805000305175781,-3.0400009155273438,4,-0.07678462670143893,2.066680229896554,66.29000091552734,2.84612224537126,66.43000030517578,1.130429734795084,66.75,-0.07678462670143893
5110,2012-03-26,68.58999633789061,68.70999908447266,67.30000305175781,67.33999633789061,17106600.0,0.028644211517296236,-1.120316192836373,6.944432670707413,93.34153971778753,76.37428916792211,-2.6690346181303823,-4.655660881181369,-7.391123813807319,-11.258347877055336,33.13136715198771,2.029998779296875,1.7432027742336516,4.11699619293212,0.10222394538371304,8.131768440480528,2.1096100691579096,6.124382316706324,-3.9944076684459873,96.02639470286965,9.324463212009405,2.007386123774205,3,-1.884998321533189,-3.769996643066392,-8.38499546051024,-11.509996414184556,-4.3499984741210795,0,-0.0981192023161146,6.0000762951094835,66.68000030517578,2.066680229896554,66.29000091552734,2.84612224537126,66.43000030517578,-0.0981192023161146
5111,2012-03-27,68.48999786376953,68.87000274658203,68.33999633789061,68.58999633789061,10089300.0,-0.0014579163064605272,-1.650021934425487,-0.07999877929686364,90.9219885786268,79.55784841653269,-2.233253279243698,-4.319539315619153,-7.056209490892513,-10.978634015227712,33.294587244598354,0.5300064086914205,1.9257741220828706,3.7264978408813505,-0.5727309911775507,8.025726672940252,1.5768834248519,5.876112256910801,-3.3183917362209883,88.05016206463871,1.5243954737116496,2.1496144160294524,3,-1.6149978637695312,-3.589996337890625,-8.129998207092285,-11.254999160766602,-4.939998626708984,1,-0.07636150832766986,-1.120316192836373,68.58999633789061,6.0000762951094835,66.68000030517578,2.066680229896554,66.29000091552734,-0.07636150832766986
5112,2012-03-28,68.12000274658203,68.68000030517578,67.33999633789061,68.18000030517578,10022800.0,-0.00540217737958526,1.5283151954857181,0.5999847409781885,85.19067915114512,81.96665105000842,-1.5549025095936742,-3.6698733749354346,-6.4700971480564675,-10.461823505791301,33.71488877163117,1.3400039672851705,2.1539149085222817,3.059502601623535,-1.3084056995871265,7.427410902834197,0.8755484510182043,5.243456752228866,-2.3566531599881273,76.4150966030004,-9.490961338134127,2.1839541506053295,3,-1.1450004577636719,-3.220001220703125,-7.440003395080566,-10.775003433227539,-6.210002899169922,2,-0.06180274118355289,-1.650021934425487,68.48999786376953,-1.120316192836373,68.58999633789061,6.0000762951094835,66.68000030517578,-0.06180274118355289
5113,2012-03-29,67.93000030517578,67.98999786376953,67.30000305175781,67.87999725341797,8426900.0,-0.0027892312646123907,7.117673458396912,-0.8334181078331638,81.25002980235095,83.67654005503167,-1.0487832648828004,-3.2262878900019984,-6.076236546036732,-10.187370927556515,34.14011472011479,0.8199996948242188,2.2499705317390237,2.6035001754760714,-1.783980153337751,6.990980504289894,0.40976001106915305,4.797240339882983,-1.6695862129837735,70.44017763531978,-14.384830853169305,2.193740164406913,3,-0.7249984741210938,-3.029998779296875,-7.005001068115234,-10.580001831054688,-6.010002136230469,3,-0.05520388610559568,1.5283151954857181,68.12000274658203,-1.650021934425487,68.48999786376953,-1.120316192836373,68.58999633789061,-0.05520388610559568
5114,2012-03-30,68.05999755859375,68.27999877929689,67.76000213623047,68.25,8117900.0,0.0019136942857935768,3.1599731445308907,-3.7998169057064386,82.63570586210541,84.21799511131299,-0.8530557424702749,-3.070288933497295,-6.009879488470233,-10.237531940246754,34.64359473660382,0.5199966430664205,2.391721064368056,2.4519975662231417,-1.8750258613060709,6.779020993752354,0.2884858524585354,4.615509279987748,-1.382049281699338,48.40730283842689,-34.629663141830136,2.163511713764607,3,-0.7799949645996094,-3.1599960327148438,-6.714998245239258,-10.349998474121094,-5.3899993896484375,4,-0.06215098265170227,7.117673458396912,67.93000030517578,1.5283151954857181,68.12000274658203,-1.650021934425487,68.48999786376953,-0.06215098265170227
5115,2012-04-02,68.31999969482422,68.83000183105469,67.5,68.25,10440400.0,0.0038201902080092776,1.44036144999965,-0.36841471249598456,80.3853451270678,83.87688536241444,-0.9688142487793527,-2.9947412755815606,-6.057753412186955,-10.422081595953927,36.229900776887824,1.3300018310546875,2.542054170568747,2.4014997482299805,-1.7565770859347083,6.559576582394662,0.3224613311476361,4.480538165312325,-1.2913227027797944,64.96795167725226,-15.408200854612474,2.0790384170823417,4,-1.0399971008300781,-3.4199981689453125,-6.882499694824219,-10.53499984741211,-6.310001373291016,0,-0.06850117573303105,3.1599731445308907,68.05999755859375,7.117673458396912,67.93000030517578,1.5283151954857181,68.12000274658203,-0.06850117573303105
5116,2012-04-03,68.12999725341797,68.76999664306639,67.73000335693361,68.41000366210939,10812400.0,-0.002781066192256487,1.0800024414248788,-4.000108991825816,76.77305899938465,83.69360173857555,-0.628574528105645,-2.4109024224860036,-5.666996969831516,-10.158721916572475,38.657973814551056,1.039993286132784,2.6728912904881525,1.8829975128173828,-1.840656105697846,5.606651131332619,0.02117070355976125,3.7448243220750044,-0.8067081406475296,54.24803031814102,-24.69768591310637,1.8618268092576165,4,-0.8499946594238281,-3.2299957275390625,-6.692497253417969,-10.34499740600586,-5.649997711181641,1,-0.05709672018889278,1.44036144999965,68.31999969482422,3.1599731445308907,68.05999755859375,7.117673458396912,67.93000030517578,-0.05709672018889278
5117,2012-04-04,67.38999938964844,67.70999908447266,66.83999633789061,67.33999633789061,10898900.0,-0.010861557222980878,1.5217381689518323,-0.17857824037496337,67.35671478780421,82.4118790686181,0.29270049758181926,-1.3735225789421293,-4.7477908911601645,-9.323058365261389,40.32359230696658,1.290000915527358,2.573781405450802,0.9094997406005803,-2.4508845663438876,4.269884047545048,-0.7706924128716537,2.589691894072814,1.4800033569335938,27.63826801720686,-48.62744026614498,1.680192153472234,4,-0.10999679565429688,-2.4899978637695312,-5.88749885559082,-9.604999542236328,-5.529998779296875,2,-0.05698175081416812,1.0800024414248788,68.12999725341797,1.44036144999965,68.31999969482422,3.1599731445308907,68.05999755859375,-0.05698175081416812
5118,2012-04-05,67.19000244140625,67.59999847412111,67.06999969482422,67.30999755859375,15585300.0,-0.0029677541186163836,-1.9444326707074922,-2.39975587427457,64.17200199239487,80.22522933540748,0.7082705790855783,-0.9156762682611657,-4.377208624663169,-9.024394043094048,41.48152296330814,0.5299987792968892,2.438637905618208,0.5160026550292969,-2.5068456347026142,3.538850944761208,-0.9954214898366587,2.0274267998952524,1.63940017700196,17.588197857641845,-54.55438066448947,1.5114241448659564,4,0.6649971008300781,-2.2900009155273438,-5.637501716613762,-9.40500259399414,-5.730003356933594,3,-0.07858315823992745,1.5217381689518323,67.38999938964844,1.0800024414248788,68.12999725341797,1.44036144999965,68.31999969482422,-0.07858315823992745
5119,2012-04-09,66.5,67.76999664306639,65.58000183105469,66.12000274658203,9976300.0,-0.0102694212879062,-1.999994774384011,-3.166772634791455,47.77974724026809,75.16280794901643,1.5310624060555114,-0.024521084052466335,-3.4830808971925222,-8.261248544892894,41.62519038644001,2.1899948120117045,2.3578231462377346,-0.30249977111816406,-3.039157502895094,2.4341579606587658,-1.6708286370066219,1.0658290947702938,2.2896144927978526,28.307635967548077,-39.70970807456756,1.368328865888463,4,0.7250022888183594,-1.5999984741210938,-4.837499618530273,-8.71500015258789,-5.060001373291023,0,-0.06887220798578475,-1.9444326707074922,67.19000244140625,1.5217381689518323,67.38999938964844,1.0800024414248788,68.12999725341797,-0.06887220798578475
5120,2012-04-10,66.22000122070311,67.09999847412111,66.06999969482422,66.68000030517578,17300900.0,-0.004210507959351739,-1.7105154846158082,-1.2105326560523995,45.51607597910742,70.11770654906982,1.608694592910993,0.466029724353362,-2.9973570477224527,-7.916656549361974,41.776621775637906,1.0299987792968892,2.2809756617747325,-0.7009986877441605,-3.0814165555619297,1.6794191800736087,-1.8912076216530522,0.4892102461647312,2.441228765625013,20.06270942004513,-43.413334772774625,1.1902089339088862,4,0.9850006103515767,-1.3199996948242045,-4.557500839233384,-8.435001373291001,-7.110000610351548,1,-0.053609226613060224,-1.999994774384011,66.5,-1.9444326707074922,67.19000244140625,1.5217381689518323,67.38999938964844,-0.053609226613060224
5121,2012-04-11,66.22000122070311,67.5,66.09999847412111,66.91999816894531,11825700.0,0.0,-1.9787189143562705,1.5217355248536153,48.1216501908716,65.99892555348387,1.4000648575436543,0.6049452809244968,-2.8144702309006746,-7.85619776338374,41.544771956176994,1.400001525878892,2.13160862909416,-0.7694988250732564,-2.9711181173564682,1.4321204672099555,-1.8703084712148552,0.3313108210683424,2.3179796394140766,29.223785651826596,-31.668647886406575,1.100809646141604,4,0.9850006103515767,-1.3199996948242045,-4.6800012588500834,-8.435001373291001,-9.060001373291001,2,-0.06357600153371312,-1.7105154846158082,66.22000122070311,-1.999994774384011,66.5,-1.9444326707074922,67.19000244140625,-0.06357600153371312
5122,2012-04-12,68.33000183105469,68.56999969482422,66.31999969482422,66.51999664306639,15714300.0,0.03186349398151189,-1.0361999385505525,-2.5857329700272156,63.49208752017099,64.02582085546389,-0.7565768801841983,-1.3190820983181055,-4.719420063745389,-9.88455332296136,41.14163643977886,2.349998474121108,1.726514318298939,1.179501724243167,-0.9115751667509073,3.270578615237241,0.1339632787461369,2.225040169740197,-2.75,91.97330985825647,30.05506560374051,1.0455384454970338,4,-1.125,-3.1499996185302734,-6.935001373291016,-10.030000686645508,-12.35000228881836,3,-0.08561396358926543,-1.9787189143562705,66.22000122070311,-1.7105154846158082,66.22000122070311,-1.999994774384011,66.5,-0.08561396358926543
5123,2012-04-13,66.66999816894531,68.12999725341797,66.58999633789061,68.0,15743500.0,-0.024293920937009772,-1.0671077020757818,-0.734805535299542,49.94336272481024,60.39333828465331,0.788856152453917,0.480547162821253,-2.8932834246027284,-8.143744999349266,40.71671497914166,1.7400054931640767,1.3449218272344439,-0.5535018920898409,-2.4524556321375997,1.3454518479579178,-1.5029787621137132,0.39597497793403136,-1.0301963806152372,36.4547530651561,-22.451450696515316,0.9494768700238763,4,0.535003662109375,-0.7999973297119141,-4.882497787475586,-8.364997863769531,-9.44999694824218,4,-0.07214635804256297,-1.0361999385505525,68.33000183105469,-1.9787189143562705,66.22000122070311,-1.7105154846158082,66.22000122070311,-0.07214635804256297
5124,2012-04-16,66.25,67.5,65.52999877929689,67.33999633789061,16189600.0,-0.00629965772431873,1.7943207151050595,0.8195449904202364,34.05996249745354,55.24607354802951,1.0338232355433945,1.018944187785337,-2.346325700601092,-7.633227370996984,39.79892198959859,1.9700012207031108,1.0191556234617565,-1.0154998779296847,-2.77781138005777,0.7468116241984006,-1.8966556289937273,-0.134344126865642,2.3199996948242188,23.68424354826935,-29.265487245442557,0.881155751064042,4,0.8999977111816406,-0.09999847412109375,-4.4574995040893555,-7.614999771118164,-8.319999694824219,0,-0.07230190061173347,-1.0671077020757818,66.66999816894531,-1.0361999385505525,68.33000183105469,-1.9787189143562705,66.22000122070311,-0.07230190061173347
5125,2012-04-17,67.23000335693361,67.87999725341797,66.43000030517578,66.76999664306639,14001700.0,0.01479250350088468,-1.5438556571321491,-0.42202592602965333,42.33580097492894,51.41971154531221,-0.13081234872198877,0.08089270400837734,-3.1960027198442873,-8.493739653716148,38.16364189803518,1.6299972534179688,0.7634507344405392,-0.059496688842756384,-1.8052448115536208,1.686251433868108,-0.9323707501981886,0.8133773725126758,1.2791963195800662,55.921186370492585,7.105265784900361,0.8728740613554292,4,-0.18000411987306109,-1.0650024414062642,-4.722503662109382,-8.115003585815437,-9.09000396728517,1,-0.08612233290372862,1.7943207151050595,66.25,-1.0671077020757818,66.66999816894531,-1.0361999385505525,68.33000183105469,-0.08612233290372862
5126,2012-04-18,66.98999786376953,67.5,66.54000091552734,67.44999694824219,21913700.0,-0.0035699164239194614,2.428536395961908,-0.9999834146017228,43.016049054390294,48.715193130488444,-0.07769173183604039,0.3581633489510949,-2.8260950521289914,-8.137778696199561,36.43998923833806,0.9599990844726562,0.4630560529298009,-0.3115020751953068,-2.044891497330525,1.4218873469399114,-1.178196786262916,0.5551926358723023,1.4596177947998115,48.026271209835656,2.5898662169479465,0.866694711067608,4,0.060001373291015625,-0.4799957275390625,-4.482498168945305,-7.844999313354485,-9.839996337890632,2,-0.11762945969102256,-1.5438556571321491,67.23000335693361,1.7943207151050595,66.25,-1.0671077020757818,66.66999816894531,-0.11762945969102256
5127,2012-04-19,62.56000137329102,64.84999847412111,62.2599983215332,63.47000122070313,41688100.0,-0.06612922274586908,-2.430450258817334,1.9782644751463685,28.223858584627422,44.720954974069834,4.017613412578022,4.7256501178223616,1.6695307807022104,-3.5772902255192065,35.50174277460076,4.729999542236328,0.055410567708662484,-4.547998619079586,-7.271985139318765,-1.8240120988404058,-5.9099918791991755,-3.1860053589599957,5.831221947692875,5.110785457357712,-35.62765309090704,1.361993260119587,4,2.854997634887688,3.0049991607665945,0.25249862670897727,-3.0750007629394602,-5.240001678466804,3,-0.08631715804572149,2.428536395961908,66.98999786376953,-1.5438556571321491,67.23000335693361,1.7943207151050595,66.25,-0.08631715804572149
5128,2012-04-20,62.25,63.31000137329102,62.22000122070313,62.84000015258789,23033000.0,-0.004955264809558879,-2.35385843315167,0.6483519247456518,26.778605023321276,42.38749472774241,3.970750158300021,4.972403817032614,2.045491357911601,-3.134560348486758,34.51996177233242,1.0900001525878906,-0.3539003799054399,-4.655999946594235,-8.13103718949641,-1.1809627036920602,-6.393518568045323,-2.918481325143148,5.895974321005866,0.5300141400007109,-37.61746828318898,1.7375186214510872,4,3.145000457763672,3.295001983642578,0.8974990844726562,-2.2550010681152344,-3.8600006103515625,4,-0.10072289891989838,-2.430450258817334,62.56000137329102,2.428536395961908,66.98999786376953,-1.5438556571321491,67.23000335693361,-0.10072289891989838
5129,2012-04-23,61.56000137329102,62.040000915527344,61.36000061035156,61.81999969482422,14149300.0,-0.011084315288497626,-1.0606074617807704,0.44067500727377323,23.879462699855225,39.983426585603276,4.34303442308417,5.543369171521668,2.779639540819751,-2.3477096780744304,33.43628358050075,0.8899993896484375,-0.7073377446531879,-5.089998626708983,-9.309710607217177,-0.8702866462007819,-7.199854616963087,-2.980142636454879,6.2304145616966835,3.0674979434559693,-30.378402701885243,2.109855990254099,4,3.404998779296868,3.555000305175774,1.684997558593743,-1.50000190734864,-4.11000061035157,0,-0.07050032579224219,-2.35385843315167,62.25,-2.430450258817334,62.56000137329102,2.428536395961908,66.98999786376953,-0.07050032579224219
5130,2012-04-24,61.86000061035156,62.459999084472656,61.2599983215332,61.5,15974500.0,0.0048732818448360415,-1.8571311795533192,-1.3846266707748665,25.977029973867218,37.522913228158345,3.754337885396481,4.968037795789996,2.534956079428781,-2.534876427660251,31.21931230009868,1.2000007629394531,-1.0462563044951878,-4.4534996032714815,-9.075966930981139,0.16896772443818264,-6.764733267126317,-2.142265939416646,5.415982098665253,9.615418708762002,-20.323437315878202,2.3112336638548308,4,3.0549983978271484,3.2049999237060547,1.4150009155273438,-1.769998550415039,-4.54999923706054,1,-0.0635305571677951,-1.0606074617807704,61.56000137329102,-2.35385843315167,62.25,-2.430450258817334,62.56000137329102,-0.0635305571677951
5131,2012-04-25,63.2599983215332,63.5099983215332,62.65999984741211,63.02999877929688,16700900.0,0.022631711887622696,1.3287644031040158,0.6388865341414629,34.938000748470756,34.350236920191655,2.1124554177782358,3.32669317115473,1.207360283024002,-3.8397396946896407,28.528126857055224,1.6499977111816406,-1.1990419327853203,-2.79200191497803,-7.487202307609564,1.9031984776535111,-5.139602111293797,-0.4444017186622631,3.4143859487352586,55.710304038797055,24.427868447840567,2.34760019631577,4,1.4349994659423828,1.805002212524414,0.8450021743774414,-2.4799976348876953,-8.13999938964843,2,-0.08093580568657643,-1.8571311795533192,61.86000061035156,-1.0606074617807704,61.56000137329102,-2.35385843315167,62.25,-0.08093580568657643
5132,2012-04-26,63.90999984741211,63.9900016784668,63.099998474121094,63.31999969482422,11419800.0,0.010275079720602154,1.3733298068755755,2.565223160234269,38.418076051984414,33.0696495120999,0.8599774054572293,2.471850141040221,0.6397737383413187,-4.388743530048593,26.9242808624058,0.8900032043457031,-1.3136411980689644,-1.9315002441406222,-6.613799095138958,2.750798606857714,-4.27264966963979,0.4096491813585459,2.2229458279828265,97.0695336014331,61.40882847051334,2.3411494254991667,4,0.6599979400634766,1.1550006866455078,0.5399999618530273,-2.7649993896484375,-8.060001373291016,3,-0.10577371831752458,1.3287644031040158,63.2599983215332,-1.8571311795533192,61.86000061035156,-1.0606074617807704,61.56000137329102,-0.10577371831752458
5133,2012-04-27,64.18000030517578,64.48999786376953,63.91999816894531,64.37000274658203,7323100.0,0.004224698144395411,1.6512065294535132,-0.3220379529951831,41.55750084678474,33.902709328692254,0.22308632215349178,2.0095342543319816,0.46121575026070616,-4.548923731044127,25.15909427794394,0.5799980163574219,-1.4559422388532113,-1.4739997863769503,-6.104203951833753,3.1562043790798526,-3.7891018691053517,0.8411022963514512,1.4656506348329827,90.40255100534412,51.58882493341851,2.315102082728401,4,0.3899974822998047,0.8850002288818359,0.4099998474121094,-2.9650001525878906,-7.0,4,-0.10688688964992632,1.3733298068755755,63.90999984741211,1.3287644031040158,63.2599983215332,-1.8571311795533192,61.86000061035156,-0.10688688964992632
5134,2012-04-30,63.83000183105469,64.12999725341797,63.4000015258789,63.97999954223633,8570800.0,-0.005453388477046572,2.2444749624882694,0.789451493735946,41.34685556915213,33.79282650582816,0.21647230788413196,2.1358918582895683,0.8782309055659994,-4.092420403942903,23.254238256604992,0.7799987792968821,-1.9343338742600196,-1.6124984741210966,-6.165756603503937,2.9407596552617505,-3.8891275388125166,0.6641305905703234,1.377083847106519,79.5666833977974,36.79559701072895,2.2766290646914222,4,0.5499973297119141,1.2349987030029297,0.7674980163574219,-2.615001678466797,-5.430000305175788,0,-0.0852264183824537,1.6512065294535132,64.18000030517578,1.3733298068755755,63.90999984741211,1.3287644031040158,63.2599983215332,-0.0852264183824537
5135,2012-05-01,63.63999938964844,64.62999725341797,63.38999938964844,63.81999969482422,10756200.0,-0.0029766949076571736,-2.6470509037462553,1.2000203453625289,40.78571276762137,33.545011362853835,-0.1746915896975878,2.063078452411588,1.1263644417019805,-3.801365539183344,20.831290202483192,1.2399978637695312,-2.2029798669304768,-1.5685009002685604,-5.977860436909381,2.8408586363722605,-3.7731806685889637,0.6361788680518501,1.1723775528499658,49.74623515993672,5.044158941291812,2.20467976832041,5,-0.585000991821282,1.4250011444091797,1.1300010681152344,-2.3999996185302734,-5.6399993896484375,1,-0.09726584987547682,2.2444749624882694,63.83000183105469,1.6512065294535132,64.18000030517578,1.3733298068755755,63.90999984741211,-0.09726584987547682
5136,2012-05-02,64.23999786376953,64.30000305175781,62.7599983215332,63.209999084472656,10374400.0,0.009428008797540688,1.6782477742247934,-5.722205738990379,33.62689284034478,34.145348502377985,-1.347505010434844,1.2192184719526722,0.5842858288714581,-4.289729190364859,18.41760677974797,1.5400047302246094,-2.3049369417041348,-0.7740024566650447,-4.9792095650291515,3.431204651699062,-2.876606010847098,1.3286010975170086,0.3899993896484375,79.14440575346434,38.75203887365841,2.102603554182052,5,-1.2950000762939453,0.8250026702880859,1.522500991821289,-2.144998550415039,-5.479999542236328,2,-0.10787666128468121,-2.6470509037462553,63.63999938964844,2.2444749624882694,63.83000183105469,1.6512065294535132,64.18000030517578,-0.10787666128468121
5137,2012-05-03,63.54999923706055,64.72000122070311,63.459999084472656,64.48000335693361,8055800.0,-0.010740950337081667,-1.2702650688532673,-0.9029176913276782,36.45833850734744,35.220874445047556,-0.5613376228496705,1.6936160816306653,1.3327953617092447,-3.4849071767292656,16.945855609991543,1.2600021362304545,-2.591153870148027,-1.272001075744626,-5.3697164842116365,2.8257143327223915,-3.3208587799781384,0.7768566284888792,-2.2900009155273438,40.30610954003801,-0.5602005637426117,2.0488577042335083,5,-0.5599994659423899,1.4950008392333984,2.3375015258789062,-1.3749980926513672,-5.759998321533203,3,-0.13265146194147615,1.6782477742247934,64.23999786376953,-2.6470509037462553,63.63999938964844,2.2444749624882694,63.83000183105469,-0.13265146194147615
5138,2012-05-04,61.90999984741211,63.06999969482422,61.38000106811523,63.040000915527344,14060800.0,-0.0258064423184452,1.8403371042247139,1.2150495293176458,32.9670346122349,36.230604657534194,1.145860269589953,3.075448958794439,2.9825067146869912,-1.7561787517240646,15.809770649443985,2.1699981689453196,-2.946809670286072,-2.6480003356933537,-6.783518662820086,1.4875179914333785,-4.71575949925672,-0.5802411721299876,-0.5808014678955047,15.868226200116514,-26.049073139288414,2.0677591635633643,5,1.0799999237060476,3.135000228881836,4.027502059936523,0.4850006103515625,-2.5099983215332102,4,-0.09788404762117486,-1.2702650688532673,63.54999923706055,1.6782477742247934,64.23999786376953,-2.6470509037462553,63.63999938964844,-0.09788404762117486
5139,2012-05-07,61.91999816894531,62.31000137329102,61.25,61.27999877929688,8798200.0,0.00016149768305351309,-2.028588555858331,-0.5663706059286353,27.442622334491617,36.39344825315913,1.332415433415406,2.850902703336999,2.9847934221366756,-1.6701022196041322,16.310421503339974,1.0600013732910227,-2.7252379881715925,-2.409001922607416,-6.598608152333981,1.7806043071191482,-4.503805037470698,-0.314198807744134,2.8000030517577983,19.308297788136045,-19.976824095799437,2.0948031148632817,5,1.065002441406243,3.1200027465820312,4.132503509521484,0.8750038146972656,-2.9799995422363352,0,-0.07655035536074639,1.8403371042247139,61.90999984741211,-1.2702650688532673,63.54999923706055,1.6782477742247934,64.23999786376953,-0.07655035536074639
5140,2012-05-08,62.66999816894531,62.81000137329102,60.86000061035156,61.72999954223633,14090600.0,0.01211240345895459,2.1967093681698966,1.468749254941246,32.41041201866592,36.112605060958586,0.7927642939033888,1.9197347139832601,2.2602376485301363,-2.309270161466806,16.70299242642993,1.9500007629394602,-2.4224494559009386,-1.481501770019534,-5.634422815213483,2.671419275174422,-3.5579622926165086,0.5949587525774405,1.980603027343733,46.891121046452504,8.351824598786017,2.0764605225969768,5,0.12000274658202414,2.1750030517578125,3.420003890991211,0.24500274658203125,-5.879997253417969,1,-0.06813462211304666,-2.028588555858331,61.91999816894531,1.8403371042247139,61.90999984741211,-1.2702650688532673,63.54999923706055,-0.06813462211304666
5141,2012-05-09,62.0099983215332,62.9000015258789,61.81000137329102,61.95000076293945,12259900.0,-0.010531352588089904,-5.411834664752002,0.06382728324168577,46.768487621725185,37.04042856870757,1.404503406780556,2.3696533758688076,2.9588469960005455,-1.5237467393444746,16.772412978702878,1.0900001525878764,-2.004490790182686,-1.9310014724731417,-6.0692239014504,2.2072209565041163,-4.000112686961771,0.1381097420154873,2.488978851318336,29.79268210729389,-12.439108322235601,2.069111214488631,5,0.7800025939941335,2.8050003051757812,4.08000373840332,0.94000244140625,-5.509998321533203,2,-0.06466696387799642,2.1967093681698966,62.66999816894531,-2.028588555858331,61.91999816894531,1.8403371042247139,61.90999984741211,-0.06466696387799642
5142,2012-05-10,62.47999954223633,62.79999923706055,62.22000122070313,62.59000015258789,8300000.0,0.007579442564505268,1.188676800829132,-1.8334181078331637,51.326411141915194,38.12586304594428,0.7938014315472088,1.5166739780633023,2.549831735406002,-1.8554350914300528,16.078164446283083,0.7900009155273438,-1.603672973251605,-1.1685001373291044,-4.79597597876716,2.4589757041089513,-2.982238058048125,0.6452377833899234,1.8734185681152127,73.30314945679379,24.730743567886663,1.8137379207190265,5,0.3100013732910085,2.2350006103515625,3.6100025177001953,0.470001220703125,-5.709999084472656,3,-0.05953907247051771,-5.411834664752002,62.0099983215332,2.1967093681698966,62.66999816894531,-2.028588555858331,61.91999816894531,-0.05953907247051771
5143,2012-05-11,61.86000061035156,63.06000137329102,61.56999969482422,62.04999923706055,9305500.0,-0.009923158393521536,-2.87013192899715,1.727250658898599,51.74418269394971,39.28112161536623,1.173506776132946,1.8528395860875833,3.2110072681166315,-1.1002824257615131,15.480878155462829,1.490001678466804,-1.4414877591633797,-1.5479991912841768,-4.9636206306064565,1.8676222480380957,-3.2558099109453167,0.159811528376963,2.353680799999978,45.454529691338934,-8.507367664332072,1.7078107196611367,5,0.9300003051757741,2.854999542236328,4.230001449584961,1.0900001525878906,-4.840000152587891,4,-0.06579372218989521,1.188676800829132,62.47999954223633,-5.411834664752002,62.0099983215332,2.1967093681698966,62.66999816894531,-0.06579372218989521
5144,2012-05-14,61.459999084472656,62.13000106811523,60.97000122070313,61.16999816894531,7552900.0,-0.006466238634533217,-2.36234367916499,-1.5263316401309053,47.701139849481635,40.0495024022396,1.343223379345254,1.9769456827334224,3.6541891500883565,-0.5550636764582322,16.07710174730326,1.1599998474120952,-1.3921580000061908,-1.708500671386716,-4.95248353387727,1.5354821911038385,-3.330492102631993,-0.08650924014143868,2.6195350938788806,27.272648456695308,-30.96455090682241,1.6219914312452774,5,1.3300018310546804,3.2550010681152344,4.917501449584961,1.4900016784667969,-4.459999084472656,0,-0.03351769588805931,-2.87013192899715,61.86000061035156,1.188676800829132,62.47999954223633,-5.411834664752002,62.0099983215332,-0.03351769588805931
5145,2012-05-15,61.43999862670898,62.5,61.27000045776367,61.54999923706055,10579300.0,-0.00032542235700638855,-4.4667017056051,-0.3793112520060228,37.56830757717724,40.487437372998755,1.1380092258707961,1.6242065465347508,3.728343967193986,-0.4234561177071612,16.305103828828916,1.2299995422363281,-1.4333779337965424,-1.4390008926391644,-4.145794092243456,1.2677923069651271,-2.792397492441303,-0.08560429283701865,2.510754208922563,22.487912521148985,-34.5789521402076,1.3533965998021444,5,1.3500022888183594,3.2750015258789134,4.6225032806396555,1.5100021362304759,-6.30999755859375,1,-0.04069010507616144,-2.36234367916499,61.459999084472656,-2.87013192899715,61.86000061035156,1.188676800829132,62.47999954223633,-0.04069010507616144
5146,2012-05-16,59.11000061035156,61.93000030517578,59.06999969482422,61.65999984741211,21045600.0,-0.03792314564513233,-1.1749045238229923,23.18168261894704,23.33332626907614,39.0291026798575,2.976837035558077,3.5137369882700398,6.104268939958928,2.015632847324966,16.92956820431545,2.8600006103515625,-1.5168635849685046,-3.3749990463256836,-5.84597977313517,-0.9040183195161902,-4.610489409730427,-2.1395086829209404,4.717122136268777,1.002528789479469,-48.89733361536301,1.2354903634047463,5,1.9599990844726562,4.709999084472656,6.942501068115234,3.8400001525878906,-3.470001220703125,2,-0.03924885249312504,-4.4667017056051,61.43999862670898,-2.36234367916499,61.459999084472656,-2.87013192899715,61.86000061035156,-0.03924885249312504
5147,2012-05-17,57.15999984741211,59.36000061035156,56.54999923706055,59.2599983215332,24028100.0,-0.03298935447139828,1.4434762129062648,0.8235290597740801,17.134818517861035,37.269967558260404,4.3863674966927775,5.310723986375763,8.041088410865797,4.050282159871486,17.24848632076112,2.8100013732910156,-1.6443770669989917,-5.05499973297119,-8.485337731062515,-1.624661734879858,-6.770168732016856,-3.339830733925524,6.381695516100464,9.370205993584738,-33.94373937077403,1.7151689990456653,5,2.645000457763672,5.399999618530273,8.892501831054688,5.790000915527344,-3.5999984741210866,3,-0.011546533400524361,-1.1749045238229923,59.11000061035156,-4.4667017056051,61.43999862670898,-2.36234367916499,61.459999084472656,-0.011546533400524361
5148,2012-05-18,55.97999954223633,58.29999923706055,55.72000122070313,57.459999084472656,20135200.0,-0.020643812252025495,-1.5800029373225082,0.7047621988657625,15.89920315569303,35.98736542728278,5.18164197635749,6.320987223888146,9.174581244211495,5.3049369520587035,17.651980012963136,2.5799980163574148,-1.7831416234820239,-5.921500015258786,-10.341613001901393,-1.501387028616179,-8.13155650858009,-3.7114435219374826,7.002360131160081,3.834784193872076,-33.45202187376283,2.210056493321305,5,3.4100017547607493,5.944999694824219,10.212502479553223,6.970001220703125,-2.0600013732910156,4,0.014112199392415148,1.4434762129062648,57.15999984741211,-1.1749045238229923,59.11000061035156,-4.4667017056051,61.43999862670898,0.014112199392415148
5149,2012-05-21,57.22000122070313,57.58000183105469,55.849998474121094,55.849998474121094,20321700.0,0.022150798295938356,-1.5255472826601473,-0.9256778177862941,24.44267748064712,35.10206158972514,3.5814630092035245,4.995283353556154,7.881856986888003,4.143726135384227,17.64515516927554,1.7300033569335938,-1.9341410680597164,-4.464498329162588,-9.356181280783751,0.4271846224585829,-6.9103398049731695,-2.018656853352006,5.036122607423948,22.12389778860049,-13.02561453159029,2.445841475810584,5,2.1700000762939453,4.579998016357415,9.31750011444091,6.51499938964843,-2.3100013732910227,0,-0.0034952946290238707,-1.5800029373225082,55.97999954223633,1.4434762129062648,57.15999984741211,-1.1749045238229923,59.11000061035156,-0.0034952946290238707
5150,2012-05-22,57.93000030517578,58.29999923706055,57.349998474121094,57.40999984741211,16014200.0,0.012408232599194102,-1.9687375203399833,0.3795616169828848,25.09866428370995,32.69430344105678,2.3785127217358806,4.190617514832738,7.1288776423049,3.525908992465766,17.78170968314839,1.0799980163574148,-1.8916422016941254,-3.5579992294311538,-8.727828480552716,1.611830021690416,-6.1429138549919315,-0.9730846038703689,3.672511262208907,35.587752178554815,5.755307946796648,2.5849146255607844,5,1.4600009918212962,3.8699989318847656,8.719999313354492,5.900001525878906,-3.6300010681152344,1,-0.016053863288046477,-1.5255472826601473,57.22000122070313,-1.5800029373225082,55.97999954223633,1.4434762129062648,57.15999984741211,-0.016053863288046477
5151,2012-05-23,58.13999938964844,58.41999816894531,57.09000015258789,57.5,15300000.0,0.0036250489101739003,1.2166689978764798,1.2307669735539009,27.80967819160172,30.081333113244177,1.7453679875621049,3.7706994602859893,6.845214424475131,3.402105614207983,18.792612191648985,1.3299980163574219,-1.7967050314291058,-3.0920001983642607,-8.397653481697205,2.2136530849686835,-5.744826840030733,-0.43917355669778857,2.8742611430680967,66.48347732769925,36.40713683354416,2.652826641666471,5,1.25000190734864,3.470001220703125,8.467500686645508,6.56500244140625,-2.4599990844726562,2,-0.05177155750141149,-1.9687375203399833,57.93000030517578,-1.5255472826601473,57.22000122070313,-1.5800029373225082,55.97999954223633,-0.05177155750141149
5152,2012-05-24,57.1500015258789,58.68000030517578,56.6500015258789,58.40999984741211,13447300.0,-0.017027827212977242,1.255555155247656,-1.9687492549412409,29.376085279991884,27.59598895613775,2.1230580612579786,4.456790293438054,7.740143570008492,4.475812506506934,20.267940510792602,2.029998779296882,-1.8622101066496413,-3.7439981460571374,-9.190743935464702,1.7027476433504276,-6.4673710407609235,-1.0206252513533514,3.334833075636297,48.31083606333394,15.758258218263691,2.723372894703784,5,1.9599990844726634,3.1349983215332244,9.629999160766609,7.555000305175788,-1.4800033569335866,3,-0.026421733961751404,1.2166689978764798,58.13999938964844,-1.9687375203399833,57.93000030517578,-1.5255472826601473,57.22000122070313,-0.026421733961751404
5153,2012-05-25,57.31999969482422,57.72999954223633,57.0,57.20000076293945,8024300.0,0.002974596052606193,-1.8076880754135642,-0.0952373743948696,30.341881735224746,25.66718249899809,1.3872162838237045,3.9489729814318935,7.4718682224584825,4.382260457841966,22.18296738145211,0.7299995422363281,-2.13712436813595,-3.2309999465942383,-8.670449102230677,2.2084492090422003,-5.950724524412458,-0.511275368776019,2.688351568609768,51.94347242366567,16.98376979678423,2.7197245778182197,5,1.7900009155273438,2.9000015258789062,8.170000076293945,7.385002136230469,-1.0600013732910156,4,-0.0655966214506577,1.255555155247656,57.1500015258789,1.2166689978764798,58.13999938964844,-1.9687375203399833,57.93000030517578,-0.0655966214506577
5154,2012-05-29,58.38999938964844,58.75,57.61000061035156,57.9000015258789,10972600.0,0.018667126666451095,-1.1308405883904824,4.083351877165714,32.196339539887745,25.070297161521484,-0.1833394363826244,2.582954963664413,6.307550844647153,3.3867633502240864,23.558463584645164,1.4300003051757812,-2.505523563255089,-1.8890001296997099,-7.180095314411233,3.402095055011813,-4.534547722055471,0.7565474626560516,1.1895168695124667,82.85710133659829,47.36570544219793,2.6455475923557614,5,0.4350013732910156,1.8300018310546875,7.0800018310546875,6.31500244140625,-2.1399993896484375,1,-0.07655422619332275,-1.8076880754135642,57.31999969482422,1.255555155247656,57.1500015258789,1.2166689978764798,58.13999938964844,-0.07655422619332275
5155,2012-05-30,57.45000076293945,58.0099983215332,56.86999893188477,57.4900016784668,11060800.0,-0.016098623677595514,1.1111213150886083,-0.081634877384195,31.463417659883973,25.97364064938902,0.14657103848760755,3.19947585556141,7.097165599680281,4.392882446065229,25.481733857814227,1.5200004577636648,-2.893965917997299,-2.519498825073242,-7.705931102318402,2.666933452171918,-5.112714963695822,0.07371731354933786,1.7435639923756767,38.095229445124836,1.8052004320094568,2.59321613862258,5,0.09000015258789062,2.770000457763672,7.590000152587891,7.450000762939453,-2.1399993896484304,2,-0.044212373921601045,-1.1308405883904824,58.38999938964844,-1.8076880754135642,57.31999969482422,1.255555155247656,57.1500015258789,-0.044212373921601045
5156,2012-05-31,57.31000137329102,57.709999084472656,56.29999923706055,57.290000915527344,13411000.0,-0.0024368909972015684,2.4390412966314194,-0.5000000000001776,28.404340280101593,27.225809734082414,0.004905009764925694,2.944651215267996,7.082053722851619,4.597262792778302,27.186380960083433,1.4099998474121094,-3.2517512264024333,-2.312998390197748,-7.2163841496523204,2.590387369256831,-4.764691269925038,0.13869448952954144,1.536207028562906,41.22456415151068,9.219200484000154,2.4516928797272883,5,-0.07500076293946023,2.9099998474121023,7.679998397827141,7.5900001525878835,-1.990001678466804,3,-0.05252141099464824,1.1111213150886083,57.45000076293945,-1.1308405883904824,58.38999938964844,-1.8076880754135642,57.31999969482422,-0.05252141099464824
5157,2012-06-01,55.11999893188477,56.40999984741211,54.849998474121094,55.97000122070313,17494600.0,-0.03821326799735325,-1.2446011180604686,-42.49914171274477,25.110771338150485,28.24931730991102,2.095461989624603,4.712320533353278,9.09861494468462,6.843556829262184,29.47830386198305,2.460002899169929,-3.615337912556427,-4.081500816345205,-9.012767503629853,0.84976587093945,-6.547134159987529,-1.615867472702881,3.4135887518540784,6.9230859519428405,-22.415201662293907,2.465633343642326,6,1.6800003051757741,4.6650009155273295,9.760000228881829,9.780002593994134,0.04999923706053977,4,0.010159676780528093,2.4390412966314194,57.31000137329102,1.1111213150886083,57.45000076293945,-1.1308405883904824,58.38999938964844,0.010159676780528093
5158,2012-06-04,55.849998474121094,55.91999816894531,54.91999816894531,55.11999893188477,12294600.0,0.01324382359184062,1.2988533970578564,-0.8588206782962178,29.77648671483766,28.84196278037664,1.5031553602371233,3.6944597589966577,8.204594148385581,6.177220018579575,30.70445769409975,1.0,-3.6338801527680573,-3.048501205444339,-8.02355508171874,1.9265526708300627,-5.5360281435815395,-0.5609742673071381,2.241558504463626,25.6410156089526,-3.7950373756248226,2.4875269381372,6,0.9500007629394531,3.9350013732910085,8.967500686645508,9.050003051757812,-1.479999542236321,0,-0.003222924084038903,-1.2446011180604686,55.11999893188477,2.4390412966314194,57.31000137329102,1.1111213150886083,57.45000076293945,-0.003222924084038903
5159,2012-06-05,57.18000030517578,57.29999923706055,55.45000076293945,55.540000915527344,11730700.0,0.02381382036511548,-1.0329656970626826,2.2465759151360185,35.968381731164314,30.049709163427128,0.18649458713679223,2.0987454117709845,6.710071268249564,4.921336877856383,31.521050782093095,1.8499984741210938,-3.339408336557071,-1.481499481201169,-6.299632403757116,3.3366334413547776,-3.8905659424791423,0.9275669800768043,0.522569652873301,73.7342387203863,41.625686502859324,2.409066461277972,6,-0.3800010681152344,2.604999542236321,7.63749885559082,7.720001220703125,-3.450000762939453,1,-0.016089576403155448,1.2988533970578564,55.849998474121094,-1.2446011180604686,55.11999893188477,2.4390412966314194,57.31000137329102,-0.016089576403155448
5160,2012-06-06,58.4000015258789,58.56000137329102,57.25,57.4000015258789,12956000.0,0.021336152749070303,-1.0153819970187072,0.609756324491296,47.47690440699212,32.23495652069273,-1.0726235847809065,0.5717589936930452,5.274759150202968,3.7719643407652583,32.44377524400813,1.3800010681152415,-2.8544259179799596,-0.04799842834473367,-4.48129591970627,4.385299063016802,-2.264647174025498,2.1686503173360308,-3.5500030517578054,95.68733901938671,57.180248451175764,2.2166487456807666,6,-1.6000022888183523,1.3849983215332031,6.32249832153321,6.500000000000007,-3.420001983642571,2,-0.03681509365930691,-1.0329656970626826,57.18000030517578,1.2988533970578564,55.849998474121094,-1.2446011180604686,55.11999893188477,-0.03681509365930691
5161,2012-06-07,58.0,59.5,57.83000183105469,59.13999938964844,9156700.0,-0.006849341017596489,-1.2567607971709298,-1.1399993896484375,53.354633074581905,34.8992396089805,-0.7761945509862329,0.6913857919464519,5.45358622469697,4.237632510629183,33.26765254480992,1.6699981689453125,-2.537325094886853,-0.24750003814697408,-4.353105162753252,3.858105086459304,-2.3003026004501095,1.8053025241561613,-3.0758014678955092,67.74194606922238,24.49382299314538,2.0528025623031385,6,-0.8250007629394531,1.7849998474121023,6.059999465942383,6.900001525878906,-3.6399993896484375,3,-0.04637928666739621,-1.0153819970187072,58.4000015258789,-1.0329656970626826,57.18000030517578,1.2988533970578564,55.849998474121094,-0.04637928666739621
5162,2012-06-08,58.7599983215332,58.91999816894531,57.540000915527344,57.93000030517578,8861500.0,0.013103419336779387,1.4,-0.7280688252064622,61.487599710209096,38.35987493953432,-1.4346685577781955,-0.38113621013417287,4.488612434006441,3.538806582114688,34.1872017017325,1.3799972534179688,-2.248707550767463,0.6984983444213881,-2.906254390231034,4.30325107907381,-1.1038780229048228,2.500874711747599,-3.6527677307128954,83.84276457163799,34.13814321495586,1.802376367326211,6,-1.5849990844726562,1.0250015258788991,5.245000839233398,6.140003204345703,-4.299999237060547,4,-0.058543204985905595,-1.2567607971709298,58.0,-1.0153819970187072,58.4000015258789,-1.0329656970626826,57.18000030517578,-0.058543204985905595
5163,2012-06-11,57.790000915527344,59.290000915527344,57.66999816894531,58.97000122070313,12484000.0,-0.016507784780694812,-1.281684692380845,-1.4216905124115924,52.409129223175036,40.60574045989958,-0.4369390868991516,0.2828131010528949,5.24426204982224,4.557771698652651,34.68450629189957,1.6200027465820312,-2.0474643196967577,-0.06799907684326456,-3.1981415193511964,3.0621433656646673,-1.6330702980972305,1.4970721444107014,-2.5070595483398463,57.77779242956702,4.395018403013388,1.5650712212539672,6,-0.6150016784667969,1.1699981689453125,6.227499008178711,7.1100006103515625,-1.7400016784667969,0,-0.04533661022798274,1.4,58.7599983215332,-1.2567607971709298,58.0,-1.0153819970187072,58.4000015258789,-0.04533661022798274
5164,2012-06-12,59.4000015258789,59.45000076293945,57.599998474121094,57.95000076293945,14961900.0,0.02785950138164761,1.3871009024839844,-1.2288138880806772,55.773769497514586,43.30689066408075,-2.1105512853876007,-1.5699209983717353,3.4300117687399734,3.000051475168881,34.83480929859882,1.8500022888183594,-1.7627371658102575,1.6450014114379812,-1.097671215077142,4.387674037953104,0.27366509818041607,3.0163377246955463,-3.9483778133789045,95.55562337239552,38.27276630319926,1.3713363132575618,6,-2.2250022888183523,-0.44500160217284446,4.6174983978271555,5.500000000000007,-0.9600028991699219,1,-0.0846801761747884,-1.281684692380845,57.790000915527344,1.4,58.7599983215332,-1.2567607971709298,58.0,-0.0846801761747884
5165,2012-06-13,58.93999862670898,59.68999862670898,58.66999816894531,59.349998474121094,7527900.0,-0.007744156352748721,-1.1473676602271803,-0.2827583666790378,53.0816612683898,46.048815218334994,-1.5834857072863073,-1.3774368670106085,3.6678266091968865,3.5145017650661785,35.26286350003652,1.0200004577636648,-1.4951899337842605,1.3099985122680593,-0.9020836141115254,3.522080638647644,0.20395744907826696,2.4160395754578516,-3.3264398627089804,65.11624193368087,8.625536338267523,1.1060410631897937,6,-1.6700000762939382,0.015001296997077418,5.072502136230476,5.960002899169929,-1.259998321533196,2,-0.08839496447004858,1.3871009024839844,59.4000015258789,-1.281684692380845,57.790000915527344,1.4,58.7599983215332,-0.08839496447004858
5166,2012-06-14,56.790000915527344,58.88999938964844,56.0099983215332,58.88999938964844,27236900.0,-0.03647773602436688,1.7428601530966281,5.121949404069543,48.72701334550585,48.672842108041145,0.5419887858423564,0.6217162967969685,5.572197347681488,5.700291261698311,35.08489989467658,2.930000305175774,-1.3733209273677716,-0.7239992141723661,-2.850983097656652,1.4029846693119197,-1.787491155914509,0.3394927275697768,-0.9318557597648081,21.195720905161284,-34.82894143612822,1.0634919417421447,6,0.5149974822998047,2.164999008178711,7.027500152587891,8.075000762939453,0.529998779296875,3,-0.03187183208507627,-1.1473676602271803,58.93999862670898,1.3871009024839844,59.4000015258789,-1.281684692380845,57.790000915527344,-0.03187183208507627
5167,2012-06-15,56.5,57.15999984741211,55.61999893188477,56.38999938964844,30969900.0,-0.005106548879242112,1.1538469746522657,-0.05238128108526399,47.12482618519094,50.60043538252484,1.1715275421716171,0.9061976785957881,5.631993151199261,6.016298417443089,34.03358982924751,1.5400009155273366,-1.1694784287342586,-0.9810001373291044,-3.15115109817571,1.189150823517501,-2.0660756177524036,0.10407534309419475,3.1899986267089773,21.621649486468502,-33.47677748918484,1.0850754804233014,6,1.0699996948242188,2.4549999237060547,7.302499771118164,8.365001678466797,0.29000091552734375,4,-0.03787609539200776,1.7428601530966281,56.790000915527344,-1.1473676602271803,58.93999862670898,1.3871009024839844,59.4000015258789,-0.03787609539200776
5168,2012-06-18,56.77000045776367,57.29999923706055,55.79999923706055,56.11999893188477,12788200.0,0.004778769163958696,-1.3255797448590336,5.909071993341592,43.98217465471468,51.49085681847489,1.1686493878422226,0.7361600081804909,5.136626165449229,5.769188421842614,32.637592027473524,1.5,-0.9034233449099389,-0.7504997253417969,-2.8325887497617543,1.3315892990781606,-1.7915442375517756,0.29054478686818186,2.8385981750488227,28.25556786506273,-22.36777025817881,1.041044512209979,6,0.8849983215332031,2.184999465942383,6.982500076293945,8.095001220703125,0.5099983215332102,0,-0.04069052941103346,1.1538469746522657,56.5,1.7428601530966281,56.790000915527344,-1.1473676602271803,58.93999862670898,-0.04069052941103346
5169,2012-06-19,57.02000045776367,57.31999969482422,56.66999816894531,56.77000045776367,10031500.0,0.004403734331233533,-1.8888662835054169,0.38461448173058155,48.31636585234706,51.58413031240321,0.9985777425226203,0.49582964262138773,4.6817623339670575,5.5626062506678835,31.160789632558348,0.6500015258789062,-0.34662347633199886,-0.49049968719482706,-2.580571465617325,1.599572091227671,-1.535535576406076,0.554536202016422,2.5088261810302654,34.39807446814488,-17.074273031321972,1.0450358892112472,6,0.6349983215332031,1.654998779296875,6.732500076293945,7.845001220703125,1.1899986267089844,1,-0.017011596157766262,-1.3255797448590336,56.77000045776367,1.1538469746522657,56.5,1.7428601530966281,56.790000915527344,-0.017011596157766262
5170,2012-06-20,57.0,57.68000030517578,56.65999984741211,57.18000030517578,13417100.0,-0.0003507621466697364,-1.3720924043221376,-0.720001220703125,48.77469864658214,51.075248709292126,0.8930134841583097,0.46650225642832766,4.501469283321953,5.626668372227812,30.1170545171966,1.0200004577636719,0.11883171261981573,-0.4640001296997056,-2.556155159189906,1.6281548997904949,-1.5100776444448059,0.5820773850453946,2.4506500846557557,42.201861618667856,-10.130259533923386,1.0460775147451005,6,0.654998779296875,1.6749992370605469,6.752500534057617,7.865001678466797,2.3400001525878906,2,0.025263133801911808,-1.8888662835054169,57.02000045776367,-1.3255797448590336,56.77000045776367,1.1538469746522657,56.5,0.025263133801911808
5171,2012-06-21,55.13000106811523,57.349998474121094,55.040000915527344,57.16999816894531,15252300.0,-0.032806998804996046,-1.0810813132883932,11.33329801212228,50.04056015711718,49.80335542561525,2.584922288011505,2.2128937080630564,6.145315537575691,7.51688993069633,29.187207906702362,2.30999755859375,0.37524627214017414,-2.1834991455078168,-4.492696194176027,0.1256979031603933,-3.338097669841922,-1.0289006211737117,4.244035993485106,3.409097477097092,-52.40872545599581,1.1545985243341041,6,2.234998703002937,3.2599983215332102,8.62249946594239,9.73500061035157,4.020000457763672,3,0.04625429326420538,-1.3720924043221376,57.0,-1.8888662835054169,57.02000045776367,-1.3255797448590336,56.77000045776367,0.04625429326420538
5172,2012-06-22,55.63999938964844,55.93999862670898,55.13999938964844,55.27000045776367,13144700.0,0.009250830975009228,-1.539675811832785,-0.18137228319305512,49.13295180062522,49.43933571199861,1.772172679937043,1.6695691934927837,5.342405951965361,7.0272514188762045,28.050633498843343,0.80999755859375,0.3314141999572655,-1.5980007171630888,-4.025419756297552,0.8294183219713744,-2.8117102367303204,-0.38429119759585717,3.560676226108974,22.727220183221107,-35.38314418605266,1.2137095195672298,6,1.7250003814697266,1.6299991607666016,6.805000305175781,8.330001831054688,4.040000915527344,4,0.030194110776506244,-1.0810813132883932,55.13000106811523,-1.3720924043221376,57.0,-1.8888662835054169,57.02000045776367,0.030194110776506244
5173,2012-06-25,53.56000137329102,55.36999893188477,53.45000076293945,55.13000106811523,18901100.0,-0.037383142328797136,-1.1452482535515105,-4.24325466786259,35.92535056809638,47.233955830952134,3.5638181409486407,3.6400623489024397,7.1527988169107815,9.103905137907006,27.090008409948517,2.1899986267089844,0.1559754190058058,-3.4899988174438406,-6.420879645789242,-0.5591179890984392,-4.955439231616538,-2.0245584032711434,5.47424725445719,2.600487523774392,-51.322145599248714,1.4654404141727002,6,3.009998321533196,3.009998321533196,7.622498512268059,9.149999618530266,5.959999084472649,0,0.06030618856270298,-1.539675811832785,55.63999938964844,-1.0810813132883932,55.13000106811523,-1.3720924043221376,57.0,0.06030618856270298
5174,2012-06-26,53.91999816894531,54.4900016784668,53.40999984741211,53.77000045776367,14081800.0,0.006721373906345862,-1.4827658781487734,-0.09553996199880543,31.333307478146537,44.817472076480655,2.6202864861766813,3.086247372971215,6.535361257710292,8.723941921995234,26.988416931838362,1.0800018310546875,-0.2143643770566257,-2.9065019607543974,-6.078918134421485,0.2659142129126906,-4.492710047587941,-1.3202938739208534,4.779195586914376,11.943753322225746,-35.18005456406435,1.5862080868335444,6,2.230001449584961,2.6300010681152344,6.737502098083496,8.375003814697266,4.960002899169915,1,0.06231455349504689,-1.1452482535515105,53.56000137329102,-1.539675811832785,55.63999938964844,-1.0810813132883932,55.13000106811523,0.06231455349504689
5175,2012-06-27,54.90999984741211,55.43999862670898,53.84000015258789,53.9000015258789,11946400.0,0.018360565876965884,-1.8318530296431954,6.733424887464761,37.72834794422841,43.59539814300538,1.1158565413105634,1.9986713274250434,5.262521579940945,7.714258743377798,26.30012161886006,1.5999984741210866,-0.37688768656047245,-1.7895002365112305,-5.058709246261415,1.4797087732389542,-3.424104741386323,-0.15489573163613812,3.3660583957717733,38.07107925956119,-6.178450025777124,1.6346045048750941,6,0.6350002288818359,1.6399993896484375,5.685000419616699,7.385002136230469,5.3300018310546875,2,0.06009832901531276,-1.4827658781487734,53.91999816894531,-1.1452482535515105,53.56000137329102,-1.539675811832785,55.63999938964844,0.06009832901531276
5176,2012-06-28,54.29999923706055,55.20000076293945,53.77000045776367,54.58000183105469,13326100.0,-0.011109098744248369,-1.1343285706558717,-0.277230751798763,32.07395118780029,41.92307869885088,1.4924534415957424,2.4997725863477527,5.584501701912281,8.300671274624221,25.358607707538276,1.4300003051757812,-0.7593769109098716,-2.2490007400512724,-5.673328340788821,1.1753268606862761,-3.96116454042005,-0.5368369396824946,3.5867743344615945,35.17785846109318,-3.8955382740942923,1.7121638003687754,6,1.2450008392333984,2.25,6.295001029968262,7.995002746582031,5.83000183105468,3,0.092817697722682,-1.8318530296431954,54.90999984741211,-1.4827658781487734,53.91999816894531,-1.1452482535515105,53.56000137329102,0.092817697722682
5177,2012-06-29,55.68000030517578,55.95000076293945,54.47000122070313,55.709999084472656,13548300.0,0.02541438466859791,4.803895462773171,0.10713750493862481,41.78987991865936,41.67949039484473,-0.017988549478012317,1.226773857360243,4.069391397186706,6.897203071377348,23.63552784416041,1.6500015258789062,-1.0695713189867817,-0.8969997406005845,-4.281049916669808,2.487050435468639,-2.5890248286351962,0.7950253474340272,1.848631368417557,89.37006454946038,50.487208405736986,1.6920250880346115,6,-0.13500022888183594,0.8699989318847656,4.820000648498535,6.615001678466797,5.659999847412109,4,0.062320423880826814,-1.1343285706558717,54.29999923706055,-1.8318530296431954,54.90999984741211,-1.4827658781487734,53.91999816894531,0.062320423880826814
5178,2012-07-02,55.66999816894531,55.86000061035156,54.86999893188477,55.6500015258789,9894500.0,-0.0001796360663729457,3.9499895096225015,-0.6665818921670731,33.42220730251738,40.0245838893081,-0.2016350067754331,1.2886701859101066,3.9513762111468935,6.884719007775836,21.819330603880694,0.9900016784667898,-1.1693440927292045,-0.8980018615722685,-4.2911382832367835,2.4951345600922465,-2.5945700724045295,0.7985663492599926,1.5291429585535283,88.97627980043433,54.89670731536597,1.6965682108322586,7,-0.12499809265136719,0.8800010681152344,4.0275020599365305,6.625003814697266,5.780002593994141,0,0.07203165561567038,4.803895462773171,55.68000030517578,-1.1343285706558717,54.29999923706055,-1.8318530296431954,54.90999984741211,0.07203165561567038
5179,2012-07-03,56.2599983215332,56.540000915527344,55.75,55.91999816894531,7578700.0,0.010598170863907352,-1.3235440964450205,17.002861503236996,38.224951880498736,38.85238980418772,-1.017812600225021,0.6600530968571547,3.2598192710307785,6.267930674637924,20.892325572993027,0.8700027465820312,-1.2133414517975893,-0.2620016098022475,-3.6451340953510822,3.121130875746587,-1.9535678525766684,1.4295646329721734,0.6360115035586986,89.89160477539424,57.2702486423466,1.6915662427744182,7,-0.8799991607666016,0.29000091552734375,3.4050025939941406,6.035003662109375,5.740001678466797,1,0.05794529387646152,3.9499895096225015,55.66999816894531,4.803895462773171,55.68000030517578,-1.1343285706558717,54.29999923706055,0.05794529387646152
5180,2012-07-05,56.25,56.68000030517578,55.77000045776367,56.27000045776367,10344500.0,-0.00017771634965324523,1.1666659097824261,-0.05882484937562409,47.07791644820226,38.52320716986384,-1.2576446083027903,0.5277795264543883,3.156379390972475,6.254163803582699,20.808852745404284,0.9099998474121094,-1.2351556990512336,-0.16449985504150533,-3.4309964288120653,3.1019967187290547,-1.7977481419267818,1.4687484318437711,-2.8400001525878906,85.22335643563058,49.04350236404353,1.6332482868852798,7,-1.2049999237060547,0.2999992370605469,3.272500991821289,6.045001983642578,5.729999542236328,3,0.046755574544270706,-1.3235440964450205,56.2599983215332,3.9499895096225015,55.66999816894531,4.803895462773171,55.68000030517578,0.046755574544270706
5181,2012-07-06,55.31000137329102,56.22999954223633,54.83000183105469,55.86999893188477,8514400.0,-0.01671108669704846,1.1874985098824837,27.999237078008775,43.98382629349733,37.9510821135163,-0.32344108388893744,1.3237885643543166,3.9245450841897522,7.164530217020278,21.53186489422114,1.4199981689453125,-1.384477475627257,-0.9699985504150348,-4.1826970692569105,2.242699968426841,-2.5763478098359727,0.6363507090059031,-1.8346015167236374,38.00907242404274,-0.0117886572146233,1.606349259420938,7,-0.2650012969970774,1.2399978637695241,3.5699996948242116,6.985000610351555,6.789997100830071,4,0.08913397546137913,1.1666659097824261,56.25,-1.3235440964450205,56.2599983215332,3.9499895096225015,55.66999816894531,0.08913397546137913
5182,2012-07-09,55.31999969482422,56.0,54.93000030517578,55.38999938964844,7805700.0,0.0001807687811417047,-1.5176508603279748,0.125,42.47143431526532,38.67842475209062,-0.42868582558737955,1.0992177316272205,3.7183324897770262,7.125136045766325,22.147399790885284,1.0699996948242188,-1.557873739067709,-0.7880002975463896,-3.8039693669201853,2.227968771827406,-2.2959848322332874,0.7199842371405083,-1.7805078292846659,26.48639286053043,-12.242208500921407,1.5079845346868976,7,-0.27499961853027344,1.2299995422363281,3.407501220703125,6.975002288818359,7.069999694824219,0,0.08694868763242303,1.1874985098824837,55.31000137329102,1.1666659097824261,56.25,-1.3235440964450205,56.2599983215332,0.08694868763242303
5183,2012-07-10,55.16999816894531,55.86000061035156,54.79999923706055,55.4900016784668,10072300.0,-0.0027115243439334025,1.0,4.57149863760218,40.29379188713932,39.6740341308676,-0.029378748555572543,1.0992291799926122,3.6576269452324297,7.246646723375775,23.07025001946947,1.0600013732910156,-1.6257238696294394,-0.8070016860961928,-3.7418675711656704,2.1278641989732847,-2.274434628630928,0.6604312564385424,-1.567696134613037,19.680783067623587,-18.786126764659713,1.4674329425347372,7,0.05500221252441406,1.3800010681152344,3.1225013732910156,6.69000244140625,7.350002288818359,1,0.11183618249811023,-1.5176508603279748,55.31999969482422,1.1874985098824837,55.31000137329102,1.1666659097824261,56.25,0.11183618249811023
5184,2012-07-11,54.36999893188477,55.1500015258789,53.61999893188477,54.97000122070313,14663200.0,-0.014500621055138163,2.1874957780171433,1.8749865891020063,37.245379903008214,39.62037101517646,0.9400189847958913,1.5842995872558063,4.244561950689366,8.002196600220941,24.372142372348222,1.5499992370605398,-1.7443542372696257,-1.3555007934570256,-3.890074134468115,1.179072547554064,-2.622787463962567,-0.08821412295148434,2.3100013732910085,24.509792921869856,-12.927632794544717,1.2672866705055439,7,0.7800006866455007,2.180000305175774,3.9225006103515554,7.49000167846679,8.200000762939446,2,0.13021890693660976,1.0,55.16999816894531,-1.5176508603279748,55.31999969482422,1.1874985098824837,55.31000137329102,0.13021890693660976
5185,2012-07-12,53.72999954223633,54.38999938964844,53.11000061035156,53.84000015258789,11685300.0,-0.011771186356840713,1.1157020624601979,0.1833336512235595,42.29073557325107,40.755569280226545,1.55897572593355,1.9119949615862808,4.665792620723991,8.589582018560492,25.9976301025614,1.279998779296875,-1.5087626077109064,-1.7350002288818374,-3.9261838970082366,0.45618343924456184,-2.830592062945037,-0.6394083948186378,2.8888007354736303,19.87176744032503,-20.96658526890353,1.095591834063198,7,1.1650009155273438,2.6700000762939453,4.5625,8.130001068115234,9.560001373291016,3,0.1539177466633468,2.1874957780171433,54.36999893188477,1.0,55.16999816894531,-1.5176508603279748,55.31999969482422,0.1539177466633468
5186,2012-07-13,54.97999954223633,55.18999862670898,53.61999893188477,53.63999938964844,10125400.0,0.023264470698857842,-1.27536011543597,-12.181751976695796,46.639510568697,41.29441713023073,0.4644159125700469,0.5475127897599918,3.187695769767018,7.289551156975598,26.109757842891273,1.5699996948242045,-1.1983764426963006,-0.39450016021728374,-2.503223885537892,1.7142235651033246,-1.4488620228775915,0.659861702443024,1.4984487487792961,64.70585905944594,20.685264044814886,1.0543618626603046,7,-0.08499908447265625,1.4200000762939453,3.3125,6.880001068115234,7.819999694824219,4,0.12731902616009494,1.1157020624601979,53.72999954223633,2.1874957780171433,54.36999893188477,1.0,55.16999816894531,0.12731902616009494
5187,2012-07-16,54.36000061035156,55.33000183105469,53.959999084472656,55.2599983215332,11611400.0,-0.011276808603981059,1.6346086835319535,-0.6716400064906782,54.784686266126315,43.66802590396506,0.9806027565276736,1.0529535296340526,3.589934667276502,7.8590784774414075,26.018110486145137,1.3700027465820312,-1.049805643066847,-0.9074991226196261,-2.992804978259187,1.1778067330199349,-1.9501520504394065,0.1351538052001544,1.9837097734374964,45.45454545454545,-3.6482168395039025,1.0426529278197811,7,0.5349998474121094,2.039999008178711,4.119998931884766,7.5,7.720001220703125,0,0.14238406506374535,-1.27536011543597,54.97999954223633,1.1157020624601979,53.72999954223633,2.1874957780171433,54.36999893188477,0.14238406506374535
5188,2012-07-17,54.459999084472656,55.33000183105469,53.09000015258789,54.599998474121094,15934200.0,0.0018395598417644266,1.799991416963894,0.15555527298466912,53.33333961267159,45.34673565198426,0.7721116376257058,0.8126892457965269,3.321718580530387,7.693349032227296,26.187606841103197,2.240001678466797,-0.7570543316359775,-0.6920005798339872,-2.6805531336715376,1.2965519740035631,-1.6862768567527624,0.30227569708478796,1.7543629083789014,61.16062077339524,7.053563276061055,0.9942762769187747,7,0.4250011444091797,1.9300003051757812,4.020000457763672,7.400001525878906,7.709999084472656,1,0.1456114660023331,1.6346086835319535,54.36000061035156,-1.27536011543597,54.97999954223633,1.1157020624601979,53.72999954223633,0.1456114660023331
5189,2012-07-18,56.04999923706055,56.63999938964844,54.54999923706055,54.56000137329102,21808000.0,0.02919574328529917,-1.7682082063874616,-10.642888283378696,56.551722928355595,46.39938081644575,-0.950795872735462,-0.8998423722576518,1.5781861481392383,6.047314063603849,26.001660373322576,2.1800003051757812,-0.6651100788300965,0.9464996337890597,-0.8918664675387191,2.7848657351168384,0.02731658312517027,1.865682684452949,-2.9599990844726562,83.38027382010313,26.119319458133162,0.9191830506638897,7,-1.1849994659423828,0.3400001525878906,2.0174999237060547,5.790000915527344,5.990001678466797,2,0.11543267277022773,1.799991416963894,54.459999084472656,1.6346086835319535,54.36000061035156,-1.27536011543597,54.97999954223633,0.11543267277022773
5190,2012-07-19,58.43999862670898,58.88999938964844,57.4900016784668,58.849998474121094,26039100.0,0.04264048924496944,4.714256798312197,-0.2751680773386237,69.75191353737605,49.262501621321164,-3.3497352834502294,-3.348087461871181,-0.9649174634339701,3.616684396735799,25.75866939629051,2.8400001525878906,-0.40555106056716994,3.2644990921020423,1.0409464909328747,5.48805169327121,2.152722791517462,4.3762753926866225,-5.349998474121087,92.2413651356354,30.85743392265873,1.111776300584582,7,-2.449998855590813,-2.0499992370605398,-0.3749990463256765,3.4000015258789134,3.990001678466804,3,0.07067079338067783,-1.7682082063874616,56.04999923706055,1.799991416963894,54.459999084472656,1.6346086835319535,54.36000061035156,0.07067079338067783
5191,2012-07-20,57.68000030517578,58.59000015258789,57.63000106811523,58.18999862670898,12627500.0,-0.013004762823280669,-2.1475545160624114,1.2438988081392255,60.14199504940156,51.225897258447404,-2.478878953290298,-2.5162645939117425,-0.34873426510691985,4.341279922036307,24.74966174427443,0.9599990844726634,-0.26329859279293544,2.3770008087158203,-0.11214250204562859,4.866144119477269,1.1324291533350959,3.6215724640965448,-4.358000183105467,79.13794407521532,20.414434423827323,1.244571655380725,7,-1.6900005340576172,-1.6900005340576172,0.4324989318847656,4.159999847412109,4.6899986267089915,4,0.09726075902687126,4.714256798312197,58.43999862670898,-1.7682082063874616,56.04999923706055,1.799991416963894,54.459999084472656,0.09726075902687126
5192,2012-07-23,57.31999969482422,57.65999984741211,56.06999969482422,56.52999877929688,11996000.0,-0.006241342032712538,1.1632637173285723,-1.5490265010135238,58.08032765325309,53.20217901023782,-2.01750579493995,-2.1333260006740886,-0.1548490350743137,4.67140850834987,23.81709459586393,1.6100006103515625,-0.259577454612149,1.9330001831054702,-0.7125050148159033,4.578505381026844,0.6102475841447799,3.2557527820661605,-3.77527960205078,72.93103618372373,17.289320226178233,1.322752598960688,7,-1.3299999237060547,-1.3299999237060547,0.8099994659423828,4.520000457763672,4.689998626708984,0,0.09560362127376543,-2.1475545160624114,57.68000030517578,4.714256798312197,58.43999862670898,-1.7682082063874616,56.04999923706055,0.09560362127376543
5193,2012-07-24,56.790000915527344,57.4900016784668,56.29999923706055,57.43000030517578,8767200.0,-0.009246315110234216,2.131576569793706,-0.8101248708316103,52.6108527679508,54.909453773009226,-1.3785082360061551,-1.4218347151007151,0.21943826913882702,5.161284201051302,22.154018835556794,1.19000244140625,-0.15468641257785976,1.2415014266967788,-1.3276540852714902,3.8106569386650477,-0.04307632928735927,2.526079182680917,-3.031469650878904,51.61294008552305,0.2910631214553945,1.2845777559841347,7,-0.8000011444091797,-0.8000011444091797,1.472498893737793,5.019996643066399,5.319999694824219,1,0.09315021712001714,1.1632637173285723,57.31999969482422,-2.1475545160624114,57.68000030517578,4.714256798312197,58.43999862670898,0.09315021712001714
5194,2012-07-25,57.27999877929688,57.709999084472656,56.4000015258789,56.68999862670898,10990200.0,0.008628241871282638,-1.2393228716657767,-0.9218761175881776,54.84477791478327,56.3043473665128,-1.5782866389281054,-1.736220051232614,-0.410892467399087,4.636479318503142,20.3346298578806,1.309997558593757,-0.013172043136741252,1.5634992599487347,-0.9966920672418524,4.123690587139322,0.2834035963534376,2.843594923544032,-3.3162087896484422,42.907773596340306,-3.955361912384987,1.2800956635952951,7,-1.289999008178718,-1.289999008178718,1.0250005722045827,4.430000305175774,3.920001983642571,2,0.08537010289560021,2.131576569793706,56.790000915527344,1.1632637173285723,57.31999969482422,-2.1475545160624114,57.68000030517578,0.08537010289560021
5195,2012-07-26,58.209999084472656,58.77000045776367,57.7400016784668,58.040000915527344,10885800.0,0.01623603919335115,-1.6753331681942036,0.28813241521998467,63.65348439834236,58.19478890314006,-2.0182047769985374,-2.5363568936179632,-1.4726675472020005,3.6818360159432046,19.084421463899165,1.4900016784667898,0.20108395673374702,2.3284996032714815,-0.4304800656170684,5.0874792721600315,0.949009768827203,3.70798943771576,-4.0491607188242185,79.25921425735636,29.984115914776503,1.3794898344442765,7,-2.219999313354492,-2.219999313354492,-0.04500007629394531,3.5,3.25,3,0.06579628742987431,-1.2393228716657767,57.27999877929688,2.131576569793706,56.790000915527344,1.1632637173285723,57.31999969482422,0.06579628742987431
5196,2012-07-27,59.34000015258789,59.52999877929688,58.31000137329102,58.81999969482422,12054200.0,0.019412490738496935,1.711112241394614,3.0588591688358315,67.12096463149976,59.56548649929267,-2.7543490336599845,-3.446096998030697,-2.648915296986452,2.542294590567522,17.89190587336883,1.3199996948242259,0.5764648151953793,3.206500625610353,0.15098429320067908,6.262016958020027,1.6787424594055125,4.7342587918151935,-4.989995345979452,94.50870875770914,40.60151662328442,1.5277581662048387,7,-3.030000686645508,-3.030000686645508,-1.1750011444091797,2.3699989318847656,1.470001220703132,4,0.05207280324641417,-1.6753331681942036,58.209999084472656,-1.2393228716657767,57.27999877929688,2.131576569793706,56.790000915527344,0.05207280324641417
5197,2012-07-30,59.1500015258789,59.86000061035156,58.959999084472656,59.22999954223633,7936700.0,-0.003201864277391775,-2.913025450504615,-0.15384220371934024,66.893065989131,61.07212276334371,-2.026547445768294,-3.143999940573167,-2.44546068824355,2.7030292815978996,17.29945754840471,0.9000015258789062,0.9558718910531283,2.8430019378662053,-0.48592811358220445,6.171931989314615,1.1785369121420004,4.50746696359041,-4.48919708090915,80.05621318577441,20.918264888717047,1.6644650257242033,7,-1.9450016021728445,-2.6750011444091726,-1.2725019454955984,2.559997558593757,1.529998779296882,0,0.054437824563657644,1.711112241394614,59.34000015258789,-1.6753331681942036,58.209999084472656,-1.2393228716657767,57.27999877929688,0.054437824563657644
5198,2012-07-31,59.68000030517578,60.18999862670898,59.1500015258789,59.18999862670898,12198300.0,0.00896024963017128,-2.6491390099115013,-6.125172857755493,73.06692296857258,62.90714499003449,-1.942494121338818,-3.539655985690729,-2.9175266634501966,2.13697112554415,16.7408079259216,1.0399971008300781,1.243827290338828,3.1725006103515625,-0.4637435418582996,6.808744762561425,1.354378534246635,4.99062268645649,-4.603260166975488,86.54356961324595,22.074237334393487,1.8181220761049302,7,-1.5500011444091797,-3.0400009155273438,-2.3625011444091797,2.029998779296875,2.9399986267089915,1,0.039041521522166445,-2.913025450504615,59.1500015258789,1.711112241394614,59.34000015258789,-1.6753331681942036,58.209999084472656,0.039041521522166445
5199,2012-08-01,59.52000045776367,60.16999816894531,59.06000137329102,60.09000015258789,8362600.0,-0.0026809625769762535,2.041104910014403,-1.1632606986321463,76.24662539089438,63.62877964042542,-1.3840598186782245,-3.291667989608264,-2.7402338515046836,2.249875152511102,16.666537983451686,1.1099967956542898,1.5174337763260795,2.8495006561279297,-1.0245238529187972,6.723525165174657,0.9124884016045698,4.78651291065129,-3.9319344707125126,72.6531018976977,2.4374504760659192,1.9370122545233623,8,-1.3900012969970703,-2.8800010681152344,-2.950000762939453,1.489999771118164,2.4099998474121094,2,0.0435147871752084,-2.6491390099115013,59.68000030517578,-2.913025450504615,59.1500015258789,1.711112241394614,59.34000015258789,0.0435147871752084
5200,2012-08-02,58.88000106811523,59.70000076293945,58.15999984741211,58.7400016784668,9858200.0,-0.01075267783478262,-1.3692266159606559,-0.24561309579578736,68.71403582889928,64.58122861592517,-0.7544174353452391,-2.5766386172642157,-2.112910697144933,2.8398564315490304,16.470846250034604,1.5400009155273438,1.8209017848465976,2.078001213073726,-1.9127128370492912,6.068715263196744,0.08264418801221751,4.073358238135235,-2.8317418170982833,35.46806175679107,-33.980363902019675,1.9953570250615076,8,-0.7500019073486257,-2.2400016784667898,-2.530001640319817,1.8899974822998118,2.4099998474121165,3,0.03940216801525431,2.041104910014403,59.52000045776367,-2.6491390099115013,59.68000030517578,-2.913025450504615,59.1500015258789,0.03940216801525431
5201,2012-08-03,60.2400016784668,60.349998474121094,59.31000137329102,59.91999816894531,9843000.0,0.023097836033974417,2.851861794188887,2.285749318801206,76.3441091769853,66.61053767411764,-1.9144143629934618,-3.74011629627951,-3.4768155072984186,1.4212711053294669,15.878390363429872,1.4699974060058665,2.033443700341998,3.1915018081665067,-1.0144112076685587,7.397414824001572,1.088545300248974,5.2944583160840395,-3.7775684898806503,94.9773121173325,21.564625397943786,2.102956507917532,8,-1.9150028228759766,-3.5200023651123047,-4.192502021789551,0.4049968719482422,1.6099967956542969,4,0.020252280411903634,-1.3692266159606559,58.88000106811523,2.041104910014403,59.52000045776367,-2.6491390099115013,59.68000030517578,0.020252280411903634
5202,2012-08-06,60.13000106811523,60.5,60.0099983215332,60.40999984741211,7178400.0,-0.0018260392975867346,1.1304463204683795,-0.8749865891020284,75.38050514540416,69.14049904939023,-1.5241810094079824,-3.4269895487441815,-3.3401623365736626,1.4673010952464338,15.28622423330791,0.4900016784667969,1.8914762039315036,2.841001129150385,-1.4967699823433733,7.178772240644143,0.6721155734035023,5.009886684897268,-3.2010600452648887,84.18808086505561,8.844490588628943,2.1688855557468796,8,-1.6800003051757741,-3.335000991821282,-4.082501411437981,0.5149974822998118,2.30999755859375,0,0.011308835740839074,2.851861794188887,60.2400016784668,-1.3692266159606559,58.88000106811523,2.041104910014403,59.52000045776367,0.011308835740839074
5203,2012-08-07,61.34000015258789,61.4000015258789,60.2400016784668,60.33000183105469,10143300.0,0.020123051105586764,1.0530951344088877,-3.607152588555767,74.51345786436208,71.32590793267676,-2.2583813923188103,-4.375374757051624,-4.514379435094163,0.19812134310505058,14.775175419513742,1.2700004577636719,1.974717946156595,3.742500114440915,-0.8318957796438085,8.316896008525639,1.455302167398557,6.029698061483273,-3.9111108729365966,98.14810672198782,22.83707767659361,2.2871979470423605,8,-1.769998550415039,-4.094999313354492,-5.2925004959106445,-0.8850002288818359,2.509998321533203,1,-0.010759697518263889,1.1304463204683795,60.13000106811523,2.851861794188887,60.2400016784668,-1.3692266159606559,58.88000106811523,-0.010759697518263889
5204,2012-08-08,61.45000076293945,61.54999923706055,60.97999954223633,61.2400016784668,6544000.0,0.0017932932846091987,1.7805132213104078,0.20792023114837685,67.68510034767108,71.77386526037995,-1.916166988857917,-4.140024515729863,-4.621076661491486,0.02578539660464685,13.634976446313122,0.5699996948242188,2.1283286482604282,3.4985006332397433,-1.1198356285337283,8.116836895013215,1.189332502353004,5.807668764126483,-3.3857335238917443,97.0501919727052,22.89424798483813,2.3091681308867367,8,-1.595001220703125,-4.130001068115234,-5.402501106262207,-2.3200016021728445,3.4299964904785156,2,0.019039839778992373,1.0530951344088877,61.34000015258789,1.1304463204683795,60.13000106811523,2.851861794188887,60.2400016784668,0.019039839778992373
5205,2012-08-09,62.0,62.0,61.27000045776367,61.52999877929688,7022400.0,0.008950353624604945,2.106372962794624,2.238110808356006,76.02410890001522,72.76310351243721,-2.0920153300347835,-4.256944658834385,-5.131009765228015,-0.6053797193312676,12.275087179247535,0.7299995422363281,2.4331253382021316,3.634999847412111,-0.8714290173765491,8.14142871220077,1.3817854150177808,5.888214279806441,-3.308301001309978,100.0,25.38062174367313,2.2532144323943313,8,-1.9200000762939453,-4.454999923706055,-6.035000801086426,-2.93499946594239,2.80999755859375,3,-0.0011290273358744995,1.7805132213104078,61.45000076293945,1.0530951344088877,61.34000015258789,1.1304463204683795,60.13000106811523,-0.0011290273358744995
5206,2012-08-10,61.97999954223633,62.04999923706055,61.36000061035156,61.709999084472656,5528500.0,-0.0003225880284463134,2.3658482122088964,0.5744675670411099,79.2713732199465,74.13847098252783,-1.8530131093250617,-3.884809169740869,-5.065836215054489,-0.6674854541622608,11.569052578376077,0.6899986267089844,2.7037442763940405,3.2649993896484375,-1.221765280936161,7.751764060233036,1.0216170543561418,5.508381724940733,-2.6266403432843077,96.56864395052864,20.837822357235922,2.2433823352922992,8,-1.875,-4.409999847412109,-6.182499885559082,-2.914999008178718,3.1000022888183594,4,-0.011132601352131122,2.106372962794624,62.0,1.7805132213104078,61.45000076293945,1.0530951344088877,61.34000015258789,-0.011132601352131122
5207,2012-08-13,62.099998474121094,62.18999862670898,61.43999862670898,61.63000106811523,10550300.0,0.0019360912031467503,1.307700433703313,1.7407281820879337,85.16556806687174,75.48276488233886,-1.6880669060320486,-3.578697249662838,-5.067735159235546,-0.8646168662722147,10.976237792326405,0.75,2.8191339490714213,2.9979984283447294,-1.2351871587708345,7.231184015460293,0.8814056347869439,5.114591221902515,-2.207311267547368,95.38460033647674,15.917174935933446,2.116592793557782,8,-1.9249992370605469,-4.459999084472656,-6.302498817443848,-3.0349979400634837,2.9800033569335938,0,-0.004025764994248449,2.3658482122088964,61.97999954223633,2.106372962794624,62.0,1.7805132213104078,61.45000076293945,-0.004025764994248449
5208,2012-08-14,62.38999938964844,63.09000015258789,62.15999984741211,62.40999984741211,10231100.0,0.004669902136119841,-2.875004967058468,-0.0425544003181631,84.7619161306192,76.42890829786384,-1.7357622016492371,-3.419458716954054,-5.257364952818605,-1.2286115939462263,10.065646364805659,0.9900016784667969,2.803934260500043,2.8914993286132784,-0.981153985660157,6.764152642886714,0.9551726714765607,4.827825985749996,-2.0378498990476643,66.82461798800993,-16.5540607613229,1.9363266571367184,8,-1.7649993896484375,-4.299999237060547,-6.592499732971191,-3.3249988555908274,1.9599990844726705,1,0.0008013982617354198,1.307700433703313,62.099998474121094,2.3658482122088964,61.97999954223633,2.106372962794624,62.0,0.0008013982617354198
5209,2012-08-15,62.52000045776367,62.790000915527344,61.90999984741211,62.209999084472656,7968200.0,0.002083684394726948,1.0705851729848355,-15.49971390425329,82.90077767417569,78.00521294733899,-1.559454295262583,-3.2041700721848017,-5.326291334207568,-1.4388289023903695,10.11065312277096,0.8800010681152344,2.821469204660197,2.698000335693358,-1.0403392468741686,6.4363399182608845,0.8288305444095911,4.567170126977125,-1.6202808347654738,68.68133019773549,-14.58977533136678,1.8691697912837644,8,-1.3199996948242188,-4.430000305175781,-6.632500648498535,-3.454999923706062,1.7499961853027202,2,0.021273160694487148,-2.875004967058468,62.38999938964844,1.307700433703313,62.099998474121094,2.3658482122088964,61.97999954223633,0.021273160694487148
5210,2012-08-16,62.56999969482422,63.0,62.5099983215332,62.70000076293945,9448300.0,0.0007997318729120462,-2.9199536139890445,-0.41935642650587585,79.52468989007087,78.35861080434849,-1.1521420173701031,-3.0871767648103017,-5.352705964396549,-1.6000651984840886,11.14570592606521,0.4900016784667969,2.72978301165908,2.541499519348143,-1.3293319306214642,6.41233096931775,0.606083794363343,4.476915244332943,-1.2322239659080836,69.9421621180616,-11.415577200145535,1.9354157249848027,8,-1.0200004577636719,-4.479999542236328,-6.720000267028809,-3.5049991607666087,1.0999984741210938,3,0.03691861227202198,1.0705851729848355,62.52000045776367,-2.875004967058468,62.38999938964844,1.307700433703313,62.099998474121094,0.03691861227202198
5211,2012-08-17,63.290000915527344,63.34000015258789,62.54999923706055,62.9000015258789,13204000.0,0.011507131600045017,2.224507590502141,-2.9999706564160293,84.49999491373683,79.37188744527434,-1.5578246362244386,-3.547208605693939,-6.027374620003798,-2.426649316331691,12.30592029532087,0.7900009155273438,2.6481559874196776,2.9810007095336886,-0.9851501922852748,6.947151611352652,0.9979252586242069,4.96407616044317,-1.6017803018768575,97.36846332071138,15.191504080107876,1.9830754509094815,8,-1.5,-5.075000762939453,-7.642500877380371,-4.375000000000007,-0.5600013732910156,4,0.024016378907864677,-2.9199536139890445,62.56999969482422,1.0705851729848355,62.52000045776367,-2.875004967058468,62.38999938964844,0.024016378907864677
5212,2012-08-20,62.79999923706055,63.290000915527344,62.349998474121094,63.099998474121094,7624000.0,-0.007742165766766229,1.764696312668645,-0.7692300168238054,76.1744749513401,79.55644489938301,-0.7255539926709531,-2.7675002137362696,-5.521300345391232,-2.0412541544252747,13.080255903914065,0.94000244140625,2.738169974750832,2.216999053955078,-1.6352349938029818,6.069233101713145,0.2908820300760482,4.143116077834108,-0.7814227156225826,62.23770627370847,-18.58605302806818,1.9261170238790328,8,-0.6399993896484375,-4.584999084472656,-7.152499198913574,-3.8849983215332102,-0.4799995422363281,0,0.03630577423078418,2.224507590502141,63.290000915527344,-2.9199536139890445,62.56999969482422,1.0705851729848355,62.52000045776367,0.03630577423078418
5213,2012-08-21,62.08000183105469,63.290000915527344,61.59000015258789,62.79999923706055,12461300.0,-0.011464926986511248,1.0,2.399997456862022,69.6319109935237,79.77275719336663,0.12343173082237513,-1.7190031584741732,-4.761994694046905,-1.4280782035483028,13.629865694744561,1.7000007629394531,2.6015582983933214,1.232501602172853,-2.22988497996063,4.694888184306343,-0.49869168889389215,2.963694893239598,1.2599983215332031,28.000095912388396,-51.63241136336793,1.731193291066744,8,0.22499847412109375,-3.865001678466797,-6.432501792907715,-3.165000915527351,1.4099998474121094,1,0.048324740842699,1.764696312668645,62.79999923706055,2.224507590502141,63.290000915527344,-2.9199536139890445,62.56999969482422,0.048324740842699
5214,2012-08-22,62.16999816894531,62.47000122070313,61.6500015258789,62.1500015258789,7209900.0,0.0014496832351187372,1.6451485879529786,-0.0277732154305159,77.5544265523492,79.94279248807041,0.16350145147853823,-1.5008169447993396,-4.8627296430692155,-1.6275328302426004,14.356797739533999,0.819999694824233,2.495750183273543,1.0779979705810518,-1.992057866963549,4.14805380812566,-0.45702994819124854,2.6130258893533522,1.1350019836425815,33.14274379185268,-49.92505187138444,1.5350279187723037,8,0.18000221252441406,-3.2249984741210938,-6.532498359680176,-3.264997482299812,0.3000030517578196,2,0.035065149901592374,1.0,62.08000183105469,1.764696312668645,62.79999923706055,2.224507590502141,63.290000915527344,0.035065149901592374
5215,2012-08-23,62.040000915527344,62.33000183105469,61.75,62.040000915527344,5463600.0,-0.002090996577878368,1.0,0.0,68.98735756232485,78.80012408166803,0.334998182917424,-1.1269530197731044,-4.730373449955408,-1.6130125282591337,15.443797127903455,0.5800018310546875,2.3234370349238773,0.7565006256103501,-2.0204432740853946,3.533444525306102,-0.6319713242375258,2.144972575458226,1.25,25.714329310825896,-53.54001095958184,1.3884719498478748,8,0.34999847412109375,-2.335000991821289,-6.412501335144043,-3.960000991821289,-0.13000106811523438,3,0.03594448250533344,1.6451485879529786,62.16999816894531,1.0,62.08000183105469,1.764696312668645,62.79999923706055,0.03594448250533344
5216,2012-08-24,62.43000030517578,62.61999893188477,61.75,61.97999954223633,6402100.0,0.006286256993765171,1.0963879786192414,100.0,72.90839166206297,77.4382155922448,0.01737099680268983,-1.3424141455249767,-5.044121980123769,-2.114359589495919,16.21803188523382,0.8699989318847727,2.295057512511022,0.9920000076293931,-1.6711638096460035,3.6551638249047826,-0.33958190100830166,2.323581916267088,0.826000595092772,49.41175150624376,-28.011517509493828,1.3315819086376948,8,0.034999847412109375,-2.7250003814697266,-6.2400007247924805,-4.354999542236328,-0.6399993896484375,4,0.01986221140009725,1.0,62.040000915527344,1.6451485879529786,62.16999816894531,1.0,62.08000183105469,0.01986221140009725
5217,2012-08-27,62.36999893188477,62.61000061035156,62.02999877929688,62.540000915527344,5579600.0,-0.0009610983981692689,2.7419307204823267,-0.37778154537361197,63.30749455887467,75.05439097316209,0.13376663545049183,-1.0844079773574222,-4.897645814376638,-2.1553695604606133,16.845707227820427,0.5800018310546804,2.143690871346813,0.7709987640380902,-1.6915357078268514,3.2335332359030318,-0.4602684718943806,2.002265999970561,0.8526819534301708,45.882260543706735,-27.724822993442615,1.2312672359324706,8,0.0950012207031179,-2.664999008178718,-6.379999160766609,-4.29499816894532,-0.299999237060554,0,0.00577201565683394,1.0963879786192414,62.43000030517578,1.0,62.040000915527344,1.6451485879529786,62.16999816894531,0.00577201565683394
5218,2012-08-28,62.0099983215332,62.54999923706055,61.86999893188477,62.22000122070313,7113600.0,-0.005772015656834162,-1.775501942374965,1.2352967575452523,56.796094930520574,72.15387066831154,0.48522170562897315,-0.5701305355703141,-4.462274980675581,-1.8963057864522952,17.253407990681374,0.6800003051757741,1.9596817197339718,0.2944982528686495,-2.0005433401921664,2.5895398459294725,-0.8530225436617584,1.4420190493990575,1.1800289491271982,37.113170965750406,-32.143488565929125,1.14752079653041,8,0.4550018310546875,-2.1899986267089844,-6.019998550415039,-3.93499755859375,0.640003204345696,1,0.004999215960039161,2.7419307204823267,62.36999893188477,1.0963879786192414,62.43000030517578,1.0,62.040000915527344,0.004999215960039161
5219,2012-08-29,62.11000061035156,62.459999084472656,61.77999877929688,61.97999954223633,7550600.0,0.0016126800762004123,-1.5660263284798566,-0.619044159052494,51.49864666530849,69.03986586556016,0.35866193335159835,-0.4913388607764162,-4.492250520352826,-2.0866707622804626,17.7124150525732,0.6800003051757741,1.722255240469451,0.26500053405762003,-1.7879451127902826,2.3179461809055226,-0.7614722893663313,1.2914733574815713,1.048026117947387,41.37943130247922,-22.997466261751015,1.0264728234239497,8,0.3549995422363281,-2.239999771118164,-6.120000839233398,-4.034999847412109,0.529998779296875,2,0.022218661319498345,-1.775501942374965,62.0099983215332,2.7419307204823267,62.36999893188477,1.0963879786192414,62.43000030517578,0.022218661319498345
5220,2012-08-30,61.20000076293945,61.97000122070313,61.06999969482422,61.63999938964844,7724400.0,-0.014651422290606786,-1.571430128446187,-3.3845770122362744,41.447377226914384,64.25624167813544,1.1777428259289735,0.6338806419490339,-3.5207096284826775,-1.2687718042919016,18.563001621935456,1.0400009155273438,1.4426980937615639,-0.7609992980957045,-2.308490833918711,0.7864922377273018,-1.5347450660072042,0.01274646981579508,1.9266654338452724,8.387169813178147,-49.7730221846232,0.7737457679115015,8,0.9799995422363281,-0.6599998474121094,-5.210000991821289,-3.125,0.20000076293944602,3,0.02075164120802997,-1.5660263284798566,62.11000061035156,-1.775501942374965,62.0099983215332,2.7419307204823267,62.36999893188477,0.02075164120802997
5221,2012-08-31,61.459999084472656,61.70000076293945,60.77999877929688,61.59000015258789,9017800.0,0.004248338534182716,4.2571198134079875,0.2954578951475165,43.19149143396998,60.59146573176098,0.7049979038727869,0.4953654285556439,-3.6545919813021897,-1.6202941641127069,18.945895351644644,0.920001983642571,1.1957335175091401,-0.5620008468627944,-1.9067539735732737,0.7827522798476849,-1.2343774102180376,0.11037571649244882,1.584400452233652,37.1584494417621,-15.620053879033712,0.6723765633552408,8,0.5750007629394531,-0.7099990844726562,-5.469999313354492,-3.664999008178711,-1.0699996948242188,4,0.00732184786272061,-1.571430128446187,61.20000076293945,-1.5660263284798566,62.11000061035156,-1.775501942374965,62.0099983215332,0.00732184786272061
5222,2012-09-04,60.81000137329102,61.4000015258789,60.41999816894531,61.20000076293945,9460200.0,-0.010575947296846744,1.481018281553331,2.99997065641592,34.38735207663787,56.67540362988478,1.1656045602823042,1.2637101891200402,-2.8998723791771326,-1.1002200598627354,19.238930015735647,1.0400009155273438,0.9826796764186767,-1.2459985733032184,-2.411816596618472,-0.08018054998796487,-1.8289075849608452,-0.6630895616455916,2.098534117970722,18.310000411915794,-31.341300826034768,0.5829090116576281,9,0.7099971771240163,-0.06000137329102273,-4.50000190734864,-3.0150012969970774,-1.0300025939941406,1,0.016115762540777734,4.2571198134079875,61.459999084472656,-1.571430128446187,61.20000076293945,-1.5660263284798566,62.11000061035156,0.016115762540777734
5223,2012-09-05,60.68000030517578,60.88000106811523,60.27999877929688,60.70000076293945,7637100.0,-0.0021378237983783466,2.157897906941769,0.05128330529363527,31.818157830655878,51.59359599414107,1.202596917637159,1.4142392806156039,-2.5974460934152077,-1.0757120333139554,19.06130040895259,0.6000022888183452,0.636601792141704,-1.3429996490478544,-2.6256625632761725,-0.060336734819536275,-1.984331106162017,-0.7016681919336918,2.0294522003006463,18.34869127904305,-27.701798489657694,0.6413314571141601,9,0.7699985504150462,0.06999969482421875,-3.8400001525878906,-3.1700000762939453,-1.470001220703125,2,0.022907043221123358,1.481018281553331,60.81000137329102,4.2571198134079875,61.459999084472656,-1.571430128446187,61.20000076293945,0.022907043221123358
5224,2012-09-06,62.61999893188477,62.66999816894531,61.20000076293945,61.29999923706055,11152700.0,0.03197097259314807,1.070421551455497,-65.9984741560179,50.35970709682594,49.52385705353008,-0.7452245770822046,-0.457044676454764,-4.3505270627650745,-3.104287517183124,19.14975245309172,1.9899978637695312,0.41788553794475547,0.5384990692138771,-0.7408469512322142,1.8178450896599685,-0.1011739410091721,1.1781720794369264,-2.3400001525878906,97.90798117869416,52.61260648766104,0.6396730102230459,9,-1.145000457763679,-1.8699989318847727,-5.234999656677253,-5.979999542236335,-3.7299995422363352,3,0.00047912159862484316,2.157897906941769,60.68000030517578,1.481018281553331,60.81000137329102,4.2571198134079875,61.459999084472656,0.00047912159862484316
5225,2012-09-07,61.93000030517578,62.959999084472656,61.88000106811523,62.5,11786200.0,-0.011018822077265455,-2.2238834863011667,-0.43181805045805044,40.17339256044817,45.88663493112844,-0.0809871232293986,0.23973204891932198,-3.5096903818416223,-2.523425165084639,19.060549443774793,1.079998016357429,0.2609303098199973,-0.1479995727539034,-1.4286667122673649,1.132667566759558,-0.7883331425106306,0.49233399700282376,-1.6500015258788991,61.56721410412973,21.914464152442534,0.6403335697567292,9,-0.3100013732910156,-1.1800003051757812,-4.545001029968262,-5.290000915527344,-2.6399993896484375,4,0.011464541917874271,1.070421551455497,62.61999893188477,2.157897906941769,60.68000030517578,1.481018281553331,60.81000137329102,0.011464541917874271
5226,2012-09-10,61.290000915527344,62.66999816894531,61.13999938964844,61.9900016784668,12110300.0,-0.010334238438473697,-2.0599858856739592,1.2280721714339253,39.32106908822111,43.221476545500266,0.4249897144579293,0.8699930062421686,-2.7035146813338216,-1.993559384887135,18.66890758615324,1.529998779296875,0.026539012812818896,-0.7534990310668945,-2.0815801893589096,0.5745821272251206,-1.4175396102129056,-0.08945845192088342,-0.902802124023431,37.68664258283427,0.8539422569071249,0.6640405791460086,9,0.3299980163574219,0.034999847412109375,-3.905001640319824,-4.650001525878906,-0.9300003051757812,0,0.0017947562197488942,-2.2238834863011667,61.93000030517578,1.070421551455497,62.61999893188477,2.157897906941769,60.68000030517578,0.0017947562197488942
5227,2012-09-11,61.849998474121094,62.15999984741211,61.29999923706055,61.31000137329102,9352200.0,0.009136850223995907,-2.07142321918788,-0.771423588972257,48.33571821319501,42.28143468801965,-0.24197302143334554,0.3059942453818678,-3.1318908785141844,-2.5908178797996655,18.172003792584924,0.8699989318847656,-0.10217576585873189,-0.1810014724731417,-1.5115473565321622,1.1495444115858788,-0.846274414502652,0.4842714695563686,-1.3598876708984307,58.5820714942508,19.779815091748247,0.6652729420295089,9,-0.22999954223632812,-0.17499923706054688,-4.3274993896484375,-5.129999160766602,-0.8699989318847656,1,-0.02360548295055398,-2.0599858856739592,61.290000915527344,-2.2238834863011667,61.93000030517578,1.070421551455497,62.61999893188477,-0.02360548295055398
5228,2012-09-12,62.43999862670898,62.63000106811523,61.97000122070313,62.29999923706055,8675400.0,0.009539210463113346,1.5384400950732269,0.2592595208996985,51.821867350326976,42.317348097466144,-0.8544138842942814,-0.2952032543791816,-3.5803776209442617,-3.2100765889549834,17.267492858824006,0.7800025939941335,-0.28530826005997056,0.4064987182617088,-0.9270717155794301,1.7400691521028477,-0.2602864986588571,1.0732839351822747,-1.8510922922363164,71.42854148588732,30.59220930766584,0.6667852169205694,9,-0.8199996948242116,-0.6499977111816335,-4.817498207092278,-5.644998550415032,-2.479999542236321,2,-0.04260089535418843,-2.07142321918788,61.849998474121094,-2.0599858856739592,61.290000915527344,-2.2238834863011667,61.93000030517578,-0.04260089535418843
5229,2012-09-13,63.849998474121094,64.25,62.5,62.58000183105469,13965900.0,0.022581676464178857,-1.4475519252212792,9.071444141689833,60.41426144519605,44.42477967727521,-2.2256942918049845,-1.6869446564134307,-4.848582415187536,-4.63041564056158,16.94931081845495,1.8100013732910227,-0.35773482607201856,1.7499986648559585,0.19931205950936004,3.300685270202557,0.9746553621826592,2.5253419675292577,-3.1662484296484337,87.13821712614748,42.555387283703936,0.7753433026732975,9,-1.5849990844726562,-1.5849990844726562,-5.442497253417969,-6.604997634887695,-5.099998474121094,3,-0.07267031324251427,1.5384400950732269,62.43999862670898,-2.07142321918788,61.849998474121094,-2.0599858856739592,61.290000915527344,-0.07267031324251427
5230,2012-09-14,64.87999725341797,65.27999877929689,64.06999969482422,64.16999816894531,15970700.0,0.016131539607073586,-1.6593502410396457,0.5590558749496879,63.12968097989942,46.640134071267376,-2.9935983737077976,-2.6720060666542054,-5.721571633579359,-5.6696593294767155,16.692176621321803,1.4300003051757955,-0.34734199414997846,2.6644975662231474,0.6823313421646873,4.6466637902816075,1.6734144541939173,3.6555806782523774,-3.982272211613669,90.33812596979908,44.45078555925252,0.9910831120292309,9,-2.0999984741210795,-2.0999984741210795,-6.292497634887695,-7.55999755859375,-6.1999969482421875,4,-0.09232426198128374,-1.4475519252212792,63.849998474121094,1.5384400950732269,62.43999862670898,-2.07142321918788,61.849998474121094,-0.09232426198128374
5231,2012-09-17,64.80999755859375,65.05000305175781,64.43000030517578,65.04000091552734,10085900.0,-0.0010789102618300461,3.9598706094174374,-0.3239488077712468,63.06210160580906,49.8262173522864,-2.6802891012764434,-2.616439560023089,-5.461834981837967,-5.6317594168951075,16.222801466523837,0.6200027465820312,-0.31174950150842307,2.518498039245607,0.2648920030963353,4.772104075394871,1.3916950211709747,3.645301057320239,-3.561690617790042,88.19092274470344,40.55544895985529,1.1268030180746336,9,-2.029998779296861,-2.029998779296861,-5.99749755859375,-7.264997482299805,-6.499996185302727,0,-0.08517199276355258,-1.6593502410396457,64.87999725341797,-1.4475519252212792,63.849998474121094,1.5384400950732269,62.43999862670898,-0.08517199276355258
5232,2012-09-18,65.08000183105469,65.34999847412111,64.5,64.61000061035156,8571000.0,0.004166089841568521,-1.4637549756745216,-2.043453743324377,66.59462040859754,53.69026874983547,-2.5489452517807223,-2.853156506450418,-5.535375184216264,-5.942997964288963,15.995012876628401,0.849998474121108,-0.1327570111912877,2.674502182006833,0.10417480669376289,5.244829557319896,1.389338494350298,3.959665869663368,-3.5091595431715277,92.01192714599428,41.267289567487744,1.285163687656532,9,-1.8350028991699148,-2.265003204345689,-6.242502212524414,-7.510002136230469,-7.45000076293946,1,-0.07252613841278122,3.9598706094174374,64.80999755859375,-1.6593502410396457,64.87999725341797,-1.4475519252212792,63.849998474121094,-0.07252613841278122
5233,2012-09-19,65.08000183105469,65.44999694824219,64.51000213623047,65.04000091552734,10002100.0,0.0,1.4102704553235192,0.08510810986299591,66.2295256931497,55.45358192720479,-2.0776561099202127,-2.758299731904529,-5.330024713246729,-5.988961995189271,16.537835989124883,0.9399948120117188,0.03803043456538546,2.5245021820068345,-0.3031165472008297,5.352120911214499,1.1106928174029989,3.93831154661067,-3.131243924547732,87.457779662858,34.06086052111783,1.413809364603833,9,-1.785003662109375,-2.2150039672851562,-6.172502517700195,-7.44000244140625,-7.650001525878906,2,-0.06299941876863824,-1.4637549756745216,65.08000183105469,3.9598706094174374,64.80999755859375,-1.6593502410396457,64.87999725341797,-0.06299941876863824
5234,2012-09-20,64.34999847412111,64.76000213623047,63.18999862670898,64.65000152587889,13921400.0,-0.011217015002990327,5.038425423281227,-7.499904634750386,67.5585207475789,58.49637394799708,-1.202948028343819,-1.9569353805946434,-4.373129393980491,-5.304045761294972,16.605367535972878,1.8900032043457102,0.32188760486957335,1.6854988098144688,-1.2457224569467513,4.616720076575682,0.21988817643385516,3.1511094431950752,-1.9810918826059236,51.32746499675154,-7.442207966013093,1.4656106333806072,9,-1.0550003051757955,-1.4850006103515767,-4.992498397827163,-6.259998321533217,-5.309997558593764,3,-0.06822066035345642,1.4102704553235192,65.08000183105469,-1.4637549756745216,65.08000183105469,3.9598706094174374,64.80999755859375,-0.06822066035345642
5235,2012-09-21,64.26999664306639,64.95999908447266,64.23000335693361,64.79000091552734,18609400.0,-0.0012432297272996218,-1.4333562218662463,1.733329942526024,65.9840572577753,61.45892818905865,-0.8449684757720348,-1.7932423517164011,-4.041854958278719,-5.2670201961628464,16.722483021740516,0.7299957275390483,0.6600361704006659,1.4939971923827997,-1.5060468023551437,4.494041187120743,-0.006024804986168419,2.994019189751768,-1.5313592087439645,47.78755833874828,-13.1492039575556,1.5000219973689715,9,-0.8949985504150249,-1.4049987792968608,-4.62499618530272,-6.179996490478501,-5.6599960327148295,4,-0.08588761368267328,5.038425423281227,64.34999847412111,1.4102704553235192,65.08000183105469,-1.4637549756745216,65.08000183105469,-0.08588761368267328
5236,2012-09-24,63.66999816894531,63.9000015258789,63.040000915527344,63.5,11306100.0,-0.009335592118562941,1.7301395078473554,-0.3269168696264472,66.36153459043726,63.46179667541892,0.1431944482995533,-1.1547898791765476,-3.2326726187915398,-4.723503518230203,16.240194265304638,1.2299957275390483,0.7420737505348001,0.8319988250732422,-2.1891160762653783,3.8531137264118627,-0.678558625596068,2.3425562757425524,1.779998779296875,26.14100790482552,-38.52763846229772,1.5105574506693114,9,0.04000091552734375,-0.8050003051757812,-3.8499984741210938,-5.579998016357422,-3.9399986267089844,0,-0.07837282876196738,-1.4333562218662463,64.26999664306639,5.038425423281227,64.34999847412111,1.4102704553235192,65.08000183105469,-0.07837282876196738
5237,2012-09-25,62.72999954223633,64.36000061035156,62.68000030517578,64.01000213623047,13227400.0,-0.0147636037967952,-1.4347811664671783,-7.52950812314873,60.73298115619287,64.45192043162622,1.364656812935749,-0.196513400284843,-2.0701125980829858,-3.835008837526459,15.84624947545295,1.6800003051757812,0.9532216040729367,-0.1259998321533189,-3.1396547899898053,2.8876551256831675,-1.6328273110715656,1.3808276467649279,2.6717974853515614,1.8050287961792386,-65.88391320132055,1.506827478918245,9,1.2449989318847656,0.13499832153320312,-2.727499008178711,-4.5149993896484375,-3.4300003051757812,1,-0.07046067593176542,1.7301395078473554,63.66999816894531,-1.4333562218662463,64.26999664306639,5.038425423281227,64.34999847412111,-0.07046067593176542
5238,2012-09-26,62.31999969482422,63.34000015258789,62.06999969482422,62.6500015258789,10807500.0,-0.006535945327658665,-2.0602353157459325,0.2578134080376645,48.1296806737078,63.08696701257199,1.9621899760739154,0.25075827341478885,-1.4409505998221448,-3.453233829303869,15.434292158438497,1.2700004577636719,1.232354416077115,-0.551499748229979,-3.549984446442764,2.446984949982806,-2.050742097336368,0.9477426008764169,2.9729254638671847,8.650520858082672,-52.935003387945414,1.4992423491063926,9,1.4399986267089844,0.5449981689453125,-2.1324996948242188,-4.104999542236328,-1.8899993896484375,2,-0.07525671774190501,-1.4347811664671783,62.72999954223633,1.7301395078473554,63.66999816894531,-1.4333562218662463,64.26999664306639,-0.07525671774190501
5239,2012-09-27,63.4900016784668,63.70000076293945,62.38999938964844,62.52000045776367,8481900.0,0.01877410124152723,-1.1300777203679466,-2.939381328894501,59.17647454812687,62.647721853486146,0.8222171405666359,-0.8543600410704997,-2.424934558024489,-4.645103336507546,15.200373260731553,1.3800010681152344,1.4413538080283885,0.5495021820068331,-2.4386945705278578,3.537698934541531,-0.9445961942605123,2.0436005582741785,1.6095479523925746,49.13502711207556,-11.938400374003535,1.494098376267348,9,0.26999664306640625,-0.6250038146972656,-3.230001449584961,-5.275001525878906,-3.120002746582024,3,-0.0954481211700191,-2.0602353157459325,62.31999969482422,-1.4347811664671783,62.72999954223633,1.7301395078473554,63.66999816894531,-0.0954481211700191
5240,2012-09-28,62.47000122070313,63.22000122070313,62.27000045776367,63.06000137329102,9603100.0,-0.01606552891476154,1.0879141148014626,-0.608246814535158,56.64414220908658,61.93461525385031,1.6365046949828397,0.2800208752287361,-1.3039818922873465,-3.6650990201670055,15.725498750028194,1.220001220703125,1.5676490877970082,-0.5339982986450096,-3.4186457524049345,2.3506491551149225,-1.976322025524972,0.9083254282349529,2.4477754139941297,17.467308557245733,-44.640863017618116,1.4423237268799645,9,1.289997100830071,0.39499664306639914,-1.8225011825561594,-4.2550010681152415,-4.350002288818359,4,-0.05490635886267692,-1.1300777203679466,63.4900016784668,-2.0602353157459325,62.31999969482422,-1.4347811664671783,62.72999954223633,-0.05490635886267692
5241,2012-10-01,61.90999984741211,62.790000915527344,61.52999877929688,62.72999954223633,10629900.0,-0.008964324673415125,1.6808486461917906,1.3898296317848253,50.33784523943001,60.1283069017206,1.9465851383071922,0.9227748925894304,-0.6229533941436642,-3.138217901972453,16.364839725827903,1.2600021362304616,1.482412510465032,-1.116499710083005,-3.9571234308533576,1.7241240106873548,-2.5368115704681884,0.30381215030217845,2.8369101708927644,13.427590892180064,-47.09723910115567,1.4203118603851799,10,1.5799980163574219,0.9549980163574219,-0.8625001907348633,-3.6949996948242188,-1.2400016784667969,0,-0.053303169846454,1.0879141148014626,62.47000122070313,-1.1300777203679466,63.4900016784668,-2.0602353157459325,62.31999969482422,-0.053303169846454
5242,2012-10-02,61.790000915527344,62.31000137329102,61.52000045776367,62.13000106811523,8103700.0,-0.0019382802807385024,1.257143012844591,0.4146344867369353,46.135569956541566,57.89564515320858,1.733069940890985,1.1804812461944465,-0.3692207470698037,-3.0598778358809042,17.091764898428668,0.7900009155273509,1.2639725360487901,-1.2854986190795898,-3.9959646722319633,1.4249674340727836,-2.6407316456557766,0.06973440749659687,2.699556203656897,12.385340365440948,-44.82862603293777,1.3552330265761874,10,1.4499988555908203,1.0749969482421875,-0.7050008773803711,-3.575000762939453,-0.17000198364257102,1,-0.03333874968066808,1.6808486461917906,61.90999984741211,1.0879141148014626,62.47000122070313,-1.1300777203679466,63.4900016784668,-0.03333874968066808
5243,2012-10-03,62.06999969482422,62.36999893188477,61.63000106811523,62.1500015258789,7533700.0,0.004531457762553925,1.8461640036973228,0.2352993975024804,37.77474442074817,54.586336672449605,1.0965107148272821,1.064536410163889,-0.4923888425654823,-3.3704306156091803,17.729262949430762,0.7399978637695455,1.0377748038652186,-1.0749998092651367,-3.5911574072316057,1.4411577887013252,-2.333078608248371,0.18307898971809777,2.122601758217968,25.229319269118104,-27.03454127231039,1.258078798983231,10,1.1700000762939453,0.7949981689453125,-0.9849996566772461,-3.854999542236328,-0.450000762939446,2,-0.04462704158825137,1.257143012844591,61.790000915527344,1.6808486461917906,61.90999984741211,1.0879141148014626,62.47000122070313,-0.04462704158825137
5244,2012-10-04,62.6500015258789,62.77999877929688,61.66999816894531,62.1500015258789,7068600.0,0.009344318252075823,1.921075350854207,-6.2498569521272005,33.675017286195654,50.996443342274084,0.2793850774371478,0.5132100941579338,-0.9213833213763891,-3.971537071136659,17.489674209805354,1.1100006103515696,0.7436951560878668,-0.49649810791016336,-3.0113732398697195,2.0183770240493857,-1.7539356738899343,0.7609394580696147,1.2753398276354346,66.47062123438991,18.23708286135451,1.2574375659797747,10,0.28999900817871804,0.2149963378906321,-1.5075016021728445,-4.4350013732910085,-0.5200004577636719,3,-0.03543497472679391,1.8461640036973228,62.06999969482422,1.257143012844591,61.790000915527344,1.6808486461917906,61.90999984741211,-0.03543497472679391
5245,2012-10-05,62.63999938964844,63.75,62.41999816894531,63.040000915527344,10025500.0,-0.0001596510133575757,-2.1666560703354194,-0.8000030517578125,33.97345381068989,47.39776770007993,0.037835567223744704,0.6104278191883381,-0.7873578905788321,-3.982592629345568,17.287532414401745,1.3300018310546875,0.42970632279025267,-0.5420001983642564,-3.0040619086604323,1.9200615119319124,-1.7730310535123408,0.689030656783828,-1.1199989318847656,50.2241776588702,6.753958835945802,1.2310308551480857,10,0.3000011444091797,0.22499847412109375,-1.472498893737793,-4.424999237060547,-0.9099998474121094,4,-0.03623883269288142,1.921075350854207,62.6500015258789,1.8461640036973228,62.06999969482422,1.257143012844591,61.790000915527344,-0.03623883269288142
5246,2012-10-08,61.4000015258789,62.31999969482422,61.38000106811523,62.04999923706055,9243200.0,-0.01979562381628075,-1.7246391233918452,1.6249880791165372,26.227405081133668,43.563814802851134,1.030321199994546,1.9595566830973397,0.528382590633548,-2.733873344123893,17.514766651117775,1.2599983215332102,0.10273508358786643,-1.7874980926513757,-4.2321939824785275,0.657197797175769,-3.009846037564948,-0.5651501477378034,2.349998474121101,0.8439015517937912,-34.97891374755786,1.2223479449135735,10,1.164999008178718,1.464996337890632,-0.040000915527336645,-3.1850013732910085,-0.12000274658201704,0,-0.05342023635963056,-2.1666560703354194,62.63999938964844,1.921075350854207,62.6500015258789,1.8461640036973228,62.06999969482422,-0.05342023635963056
5247,2012-10-09,60.38999938964844,61.6500015258789,60.290000915527344,61.27999877929688,12914100.0,-0.016449545783883468,-1.4954223479015465,1.3692346516582214,23.200009416844424,40.793851329866314,1.870154253461756,3.008835693777357,1.6100778406703,-1.689798405807636,17.88446763205013,1.3600006103515554,-0.25012244851724574,-2.7245002746582045,-5.412448967120426,-0.0365515821959832,-4.068474620889319,-1.3805259284270903,3.3600006103515625,2.890130074596094,-25.310602767590417,1.343974346231111,10,1.6300010681152344,2.4749984741210938,1.0025005340576172,-2.174999237060547,1.5400009155273438,1,0.004636509059890326,-1.7246391233918452,61.4000015258789,-2.1666560703354194,62.63999938964844,1.921075350854207,62.6500015258789,0.004636509059890326
5248,2012-10-10,59.77999877929688,60.27000045776367,59.6500015258789,60.20000076293945,11534500.0,-0.010101020309930986,1.214276469506364,0.4719126648035955,23.52261234564402,36.832311085145996,2.3266361231518857,3.5935829183232713,2.2690754023111097,-1.0300849629795223,18.037716542795277,0.7399978637695384,-0.6058953542285153,-3.201500892639153,-6.266729942764165,-0.13627184251414093,-4.734115417701652,-1.668886367576647,3.831601257324209,3.1706658975245086,-21.191568885520034,1.5326145250625047,10,1.920001983642571,2.7700004577636648,1.3550004959106374,-1.5649986267089915,2.3100013732910085,2,0.03077952810573037,-1.4954223479015465,60.38999938964844,-1.7246391233918452,61.4000015258789,-2.1666560703354194,62.63999938964844,0.03077952810573037
5249,2012-10-11,59.209999084472656,60.5099983215332,59.15999984741211,60.45000076293945,8893100.0,-0.009534956615315782,-1.0149228662607146,2.9523710048047294,22.25879366927755,33.011716802944996,2.4872296299997956,4.003398400453932,2.8876168756220224,-0.432981552819399,17.180060893588195,1.3499984741210938,-0.8807299770444672,-3.5395006179809556,-7.004291495281294,-0.07470974068061764,-5.271896056631121,-1.8071051793307902,4.163905041503902,1.0893079607493428,-19.470804836630013,1.7323954386501679,10,2.2450008392333984,3.094999313354492,1.890000343322754,-0.9949989318847656,2.9300003051757812,3,0.040702582075265115,1.214276469506364,59.77999877929688,-1.4954223479015465,60.38999938964844,-1.7246391233918452,61.4000015258789,0.040702582075265115
5250,2012-10-12,58.88999938964844,59.22999954223633,58.099998474121094,59.20000076293945,14967800.0,-0.00540448741381816,5.108131514645387,0.2500007690911496,22.96381994291761,29.970158436665837,2.509949707866163,4.0597804326366145,3.2740730006657017,-0.09880042397706035,15.922244519358966,1.1300010681152344,-1.0058807017668911,-3.560000419616699,-7.275838620466303,0.15583778123291125,-5.417919520041508,-1.7020813191918975,4.1467923940429685,18.720395426703597,-1.0869367350202026,1.857919100424805,10,2.0349998474121094,2.884998321533203,2.2224998474121094,-0.6749992370605469,3.25,4,0.05501785892421518,-1.0149228662607146,59.209999084472656,1.214276469506364,59.77999877929688,-1.4954223479015465,60.38999938964844,0.05501785892421518
5251,2012-10-15,59.290000915527344,59.47000122070313,58.2400016784668,59.22999954223633,13527900.0,0.00679235065417938,4.857113014413874,-0.19355195963822064,29.277133850262658,28.096998869301512,1.8989081980455964,3.39931557383332,2.902702552942131,-0.48550364037285476,14.51942735095062,1.2299995422363352,-1.3478684267202112,-2.8839990615844755,-6.680892245154951,0.9128941219859925,-4.782445653369706,-0.9855524697992379,3.253111537207033,33.52116671609657,10.964227448264996,1.898446591785235,10,1.6349983215332031,2.484996795654297,1.894998550415039,-1.0750007629394531,3.8400001525878835,0,0.04115362774551712,5.108131514645387,58.88999938964844,-1.0149228662607146,59.209999084472656,1.214276469506364,59.77999877929688,0.04115362774551712
5252,2012-10-16,60.36000061035156,60.45000076293945,59.20000076293945,59.4900016784668,10443200.0,0.018046882750915927,1.3809541109750736,14.499650327420689,39.06251330459823,28.240084300840408,0.6757984774168975,2.0633642634872587,1.8779039280183412,-1.5200405794975254,12.581220323432085,1.25,-1.5903350194313717,-1.5779993057251005,-5.196946990129746,2.040948378679545,-3.387473147927423,0.23147453647722216,1.7388004445214875,93.77602818760714,66.59069871910387,1.8094738422023242,10,0.5649986267089844,1.4149971008300781,1.1124992370605469,-2.145000457763672,2.1300010681152344,1,0.015241851551398788,4.857113014413874,59.290000915527344,5.108131514645387,58.88999938964844,-1.0149228662607146,59.209999084472656,0.015241851551398788
5253,2012-10-17,60.97999954223633,61.2599983215332,59.88000106811523,59.88000106811523,11048200.0,0.01027168531503353,-1.5090893958204536,1.2643676144958755,35.07728273925079,28.39589157340209,-0.1286007014855386,1.1810050377634624,1.2722346009197452,-2.1033258532860515,10.26317314196804,1.3799972534179759,-1.7221694563965073,-0.7530002593994141,-4.074851483001979,2.5688509642031505,-2.4139258712006963,0.9079253524018682,0.7189212545615291,91.13927870831448,63.973872795987106,1.660925611801282,10,-0.05500030517578125,0.7949981689453125,0.6674995422363281,-2.7649993896484375,1.279998779296875,2,0.015578890949014434,1.3809541109750736,60.36000061035156,4.857113014413874,59.290000915527344,5.108131514645387,58.88999938964844,0.015578890949014434
5254,2012-10-18,59.959999084472656,61.040000915527344,59.61000061035156,61.02999877929688,15806600.0,-0.01672680330305998,1.6238442209296629,-0.9727283446271651,35.07728273925075,28.518539232131072,0.5248931407778272,1.955514918170401,2.291461423445355,-1.0692551102801886,9.330992771150282,1.4300003051757812,-1.8374476232921637,-1.5535007476806655,-4.723958082448746,1.6169565870874152,-3.1387294150647023,0.0317279197033713,1.3790294800575253,58.86078165082239,29.21000390238404,1.5852286673840403,10,0.25,1.8149986267089844,1.7450008392333984,-1.7449989318847656,2.690002441406243,3,0.03552370081117662,-1.5090893958204536,60.97999954223633,1.3809541109750736,60.36000061035156,4.857113014413874,59.290000915527344,0.03552370081117662
5255,2012-10-19,58.75,59.9900016784668,58.5,59.9900016784668,14977800.0,-0.02018010511921442,1.4032252606449906,1.1588804038588985,32.56070988726431,29.222239766145588,1.257283899250865,2.8783399801307894,3.4688797949101797,0.16293011597347373,8.467384531974846,1.4900016784667969,-1.9482849832743199,-2.487499999999997,-5.608268702091891,0.6332687020918897,-4.047884351045944,-0.9271156489540502,2.509998321533203,16.88738041163408,-14.203507461568837,1.5603843510459443,10,1.125,3.0249977111816406,3.5149993896484375,-0.07999992370605469,4.599998474121094,4,0.05770211727061181,1.6238442209296629,59.959999084472656,-1.5090893958204536,60.97999954223633,1.3809541109750736,60.36000061035156,0.05770211727061181
5256,2012-10-22,58.68000030517578,58.77999877929688,58.02999877929688,58.5,10730700.0,-0.0011914841672207022,2.947396952235482,-0.1451613399413645,32.74139915102893,30.28239418105498,1.0067461377634217,2.693427112464015,3.50545840361265,0.25716953693699907,8.768779875037838,0.75,-2.098189385031887,-2.307999801635745,-5.407743103397337,0.7917435001258539,-3.857871452516541,-0.7581281507549491,2.3600006103515625,20.123889102128615,-12.782347099385142,1.5498716508807993,10,0.9649982452392578,3.05999755859375,4.099998474121108,0.5049991607666087,4.9399986267089915,0,0.058963855938621634,1.4032252606449906,58.75,1.6238442209296629,59.959999084472656,-1.5090893958204536,60.97999954223633,0.058963855938621634
5257,2012-10-23,58.31000137329102,58.68999862670898,57.66999816894531,58.09000015258789,9623200.0,-0.006305366904575838,1.0816426625146127,1.2222269317170742,29.340673759207135,30.928845449228657,1.1741428116998875,2.862051397449058,3.8331792429658478,0.6844708503938577,8.831793291211005,1.0200004577636648,-2.2874784233799232,-2.456998825073235,-5.662265430058788,0.7482677799123181,-4.059632127566012,-0.8543655225804585,2.368799285888663,17.82738654995201,-15.386922042792804,1.6026333024927775,10,1.154996871948235,3.2499961853027273,4.4699974060058665,0.8749980926513672,5.05999755859375,1,0.08266162890251638,2.947396952235482,58.68000030517578,1.4032252606449906,58.75,1.6238442209296629,59.959999084472656,0.08266162890251638
5258,2012-10-24,57.63000106811523,58.93999862670898,57.47000122070313,58.81999969482422,11584500.0,-0.011661812539199623,1.0559454737038674,-5.409054653904699,22.71739107899947,30.97980071697554,1.695380945803329,3.344128502261775,4.452779083337255,1.4067451023775206,9.348275944473281,1.4699974060058452,-2.3308988983191483,-2.9024991989135813,-6.309284635259587,0.5042862374324244,-4.605891917086588,-1.199106480740575,2.6275672424316454,4.481788826034442,-23.512683559232745,1.7033927181730042,10,1.7349987030029368,3.829998016357429,5.399997711181662,1.589998245239272,5.840000152587905,2,0.08433108659164068,1.0816426625146127,58.31000137329102,2.947396952235482,58.68000030517578,1.4032252606449906,58.75,0.08433108659164068
5259,2012-10-25,57.43000030517578,58.209999084472656,57.290000915527344,57.9900016784668,8927700.0,-0.0034704278888187945,-1.1904714329181065,0.4705899323932256,22.257724051525628,30.901345617931987,1.806286185622227,3.2325876077189832,4.584619064215829,1.6270496538650718,9.665890678067937,0.9199981689453125,-2.2544681577864267,-2.799499893188475,-6.176571152402609,0.5775713660256585,-4.488035522795542,-1.1109642635814083,2.3815572709960904,5.1851611143999135,-19.171330964864733,1.6885356296070682,10,1.8449993133544922,3.6949996948242188,5.649997711181641,1.8399982452392578,6.200000762939446,3,0.08410235052570814,1.0559454737038674,57.63000106811523,1.0816426625146127,58.31000137329102,2.947396952235482,58.68000030517578,0.08410235052570814
5260,2012-10-26,59.040000915527344,59.209999084472656,57.70000076293945,57.79999923706055,13502400.0,0.028034138983044077,-1.097221891084991,-2.2142832814490365,37.90983558502047,31.86053469957174,0.2456317274264137,1.4255322568178599,2.9221488204292356,0.027441094207318883,9.805046046471336,1.779998779296875,-2.1043119362167744,-1.0179992675781264,-4.261737120724561,2.2257385855683083,-2.63986819415134,0.6038696589950874,0.31767646172851016,91.14592025685653,61.179101720811076,1.6218689265732167,10,0.2349987030029297,2.0849990844726562,4.039997100830078,0.2299976348876953,5.159996032714844,4,0.06114499583962796,-1.1904714329181065,57.43000030517578,1.0559454737038674,57.63000106811523,1.0816426625146127,58.31000137329102,0.06114499583962796
5261,2012-10-31,58.61000061035156,59.47999954223633,58.31999969482422,59.1500015258789,10695100.0,-0.0072832028880048805,-1.07142321918788,-0.43548401982408774,40.30501786425163,31.998590761755455,0.6359020328248448,1.6818585234390326,3.2703896983328207,0.4718254052835391,10.510236641403631,1.1599998474121094,-1.887021976078728,-1.2829996109008803,-4.465220541487945,1.899221319686184,-2.8741100761944125,0.30811085439265185,-1.3199996948242188,60.27399646399986,25.771684682889273,1.5911104652935326,10,0.6649990081787109,2.2150001525878906,4.509997367858887,0.6599979400634766,5.25,2,0.08087353377253437,-1.097221891084991,59.040000915527344,-1.1904714329181065,57.43000030517578,1.0559454737038674,57.63000106811523,0.08087353377253437
5262,2012-11-01,59.72999954223633,59.86999893188477,58.52000045776367,58.709999084472656,9562000.0,0.019109348579104957,1.0769219483137444,-1.8888865341415075,49.74200596415598,33.628004453411585,-0.6513577675980429,0.4212122384487742,2.095756757789168,-0.6392657585099073,11.139834025586753,1.3499984741211009,-1.625589995748598,-0.06000061035156534,-3.1144811862975246,2.994479965594394,-1.587240898324545,1.4672396776214143,-2.3961986541748033,94.57366289583034,53.7903405375792,1.5272402879729783,11,-0.5649986267089844,1.095001220703125,3.5574989318847656,-0.46000099182128906,4.200000762939453,3,0.06512639242358853,-1.07142321918788,58.61000061035156,-1.097221891084991,59.040000915527344,-1.1904714329181065,57.43000030517578,0.06512639242358853
5263,2012-11-02,59.29999923706055,60.099998474121094,59.22000122070313,60.0,7999300.0,-0.007199067612108756,-1.0465128657798375,-0.6862749497918746,50.47120502501523,35.33844026294097,-0.5416914111452513,0.6672616338660191,2.4882111978509585,-0.18727958977718373,11.69941716462695,0.8799972534179616,-1.4776241743486338,-0.35150089263915874,-3.215978539694092,2.5129767544157744,-1.7837397161666289,1.0807379308883114,-1.8647504272460935,71.53025152588023,24.663192775783386,1.4322388235274672,11,-0.6049995422363281,1.220001220703125,4.119998931884766,-0.030000686645507812,5.049999237060561,4,0.06863405981767046,1.0769219483137444,59.72999954223633,-1.07142321918788,58.61000061035156,-1.097221891084991,59.040000915527344,0.06863405981767046
5264,2012-11-05,60.43000030517578,60.54999923706055,59.79999923706055,60.13999938964844,10384000.0,0.019055667498373507,1.83019519778891,-0.4142865706453916,57.43243641312433,38.101965432480974,-1.7858084367452776,-0.6720397737317825,1.3301195665161742,-1.3142078076099608,12.04534826856487,1.25,-1.4739209731004763,0.8895002365112319,-1.6379692503824899,3.4169697234049536,-0.374234506935629,2.1532349799580928,-2.834866515502931,95.7895089076575,43.48822554152327,1.2637347434468609,11,-1.510000228881836,0.09000015258789062,2.882497787475586,-1.1600017547607422,3.0600013732910156,0,0.05030615423093043,-1.0465128657798375,59.29999923706055,1.0769219483137444,59.72999954223633,-1.07142321918788,58.61000061035156,0.05030615423093043
5265,2012-11-06,60.36999893188477,60.72000122070313,60.0099983215332,60.54999923706055,9513000.0,-0.0009929070492801229,1.7307579447753276,-0.6206887479939772,55.3892114122641,40.618389017062654,-1.6448137518162724,-0.8335577265296692,1.364944830024669,-1.244106358208306,11.683198931978453,0.710002899169929,-1.4922869069285767,0.9429988861084055,-1.1679755336170032,3.0539733058338143,-0.11248832375429885,1.99848609597111,-2.5384759064209064,85.41658057112343,29.469911853387394,1.0554872098627046,11,-1.3649978637695384,0.15000152587889914,2.9424991607665945,-1.1000003814697337,2.3899993896484304,1,0.05400036763142402,1.83019519778891,60.43000030517578,-1.0465128657798375,59.29999923706055,1.0769219483137444,59.72999954223633,0.05400036763142402
5266,2012-11-07,58.11999893188477,59.709999084472656,58.11000061035156,59.4000015258789,22730600.0,-0.03727016796105409,-1.4615375586510049,7.111113465858719,39.99999318804109,41.80275784248866,0.578200207759302,1.2206992707546291,3.5505316772639617,1.0373419488414086,12.414878848195347,2.2599983215332102,-1.498923496250626,-1.143000984191886,-3.1135530294126923,0.8275510610289203,-2.1282770068022856,-0.1577249615814864,2.6000022888183594,0.3830773637966103,-48.68082716001698,0.9852760226104024,11,0.8850021362304616,2.400001525878899,5.1924991607665945,1.8799991607665945,1.7100028991699148,2,0.10461111713857774,1.7307579447753276,60.36999893188477,1.83019519778891,60.43000030517578,-1.0465128657798375,59.29999923706055,0.10461111713857774
5267,2012-11-08,60.66999816894531,62.79999923706055,60.38000106811523,62.7599983215332,32220300.0,0.0438747295926325,1.230411020070218,1.6328093102266643,48.819492200789604,44.70299130046534,-1.7900738103288631,-1.3778928991690407,0.9663567612329445,-1.46143110283316,12.849450281246956,4.680000305175774,-1.3121197099568889,1.39299831390381,-0.6148916116916894,3.4008882394993094,0.38905335110606387,2.396943276701556,-2.55999755859375,54.5841856757669,10.39463915812562,1.003944962797748,11,-0.6249980926513672,-0.14999771118164062,2.5074996948242188,0.09000015258789062,1.3700027465820312,3,0.052579570424959865,-1.4615375586510049,58.11999893188477,1.7307579447753276,60.36999893188477,1.83019519778891,60.43000030517578,0.052579570424959865
5268,2012-11-09,61.61999893188477,62.2400016784668,61.040000915527344,61.11999893188477,17209200.0,0.01565849335109637,-2.6363878067670043,-0.23923443229460412,56.35528205535637,48.49160885644653,-2.3630755501612057,-2.300948378452482,0.0041204539946306795,-2.358472551407793,12.864279821223345,1.5700035095214844,-1.0857767341507412,2.2509990692138757,-0.006972121056037395,4.508970259483789,1.1220134740789192,3.3799846643488323,-3.5099983215332102,74.84007141375665,31.163534200613043,1.128985595134956,11,-1.3699989318847727,-1.0999984741211009,1.432499885559075,-0.8600006103515696,1.7400016784667898,4,0.03748785156332923,1.230411020070218,60.66999816894531,-1.4615375586510049,58.11999893188477,1.7307579447753276,60.36999893188477,0.03748785156332923
5269,2012-11-12,61.61999893188477,62.11999893188477,61.1500015258789,61.84000015258789,8222800.0,0.0,1.4871767283539956,-0.4400024414062358,62.10969779555612,51.180482435394936,-1.9067337035183058,-2.2252284330018384,-0.011591226618833161,-2.308967370804332,12.558221860246082,0.9699974060058736,-0.7710774960895179,2.1304990768432717,-0.3390575253929242,4.6000556790794676,0.8957207757251737,3.3652773779613696,-3.416198348999032,74.84007141375665,26.627534141383975,1.2347783011180975,11,-1.164999008178718,-1.0999984741211009,1.432499885559075,-0.8600006103515696,0.9300003051757741,0,0.04430379080749569,-2.6363878067670043,61.61999893188477,1.230411020070218,60.66999816894531,-1.4615375586510049,58.11999893188477,0.04430379080749569
5270,2012-11-13,62.13000106811523,62.7599983215332,61.20000076293945,61.34000015258789,13091200.0,0.008276568404264495,-1.9158841187333775,-3.5908933277847974,64.03579916635394,53.81723591340631,-2.1594094697480486,-2.6140771993703993,-0.502366211618785,-2.765676752234448,11.726777615545213,1.55999755859375,-0.28419752947070265,2.4785011291503807,-0.2381855877606256,5.195187846061387,1.120157770694881,3.8368444876058803,-3.8342765121459905,85.71432057293664,32.54637003145683,1.3583433584555027,11,-1.6750011444091726,-1.6100006103515554,0.772498130798347,-1.25500297546386,0.7299995422363352,1,0.02188959579866334,1.4871767283539956,61.61999893188477,-2.6363878067670043,61.61999893188477,1.230411020070218,60.66999816894531,0.02188959579866334
5271,2012-11-14,61.72999954223633,62.56999969482422,61.52000045776367,62.33000183105469,15412500.0,-0.006438138081477973,-1.0588211094780224,-0.7594956879484747,63.87985444709216,55.38810796706588,-1.4195775081777384,-2.1311706714794383,-0.09577097035619886,-2.284308871285937,11.071096925053544,1.0499992370605469,0.26014024951177106,1.9564996719360366,-0.9070144114266938,4.820013755298767,0.5247426302546714,3.3882567136174018,-3.3441894926452633,55.785103123010025,-1.7766376718954788,1.4317570416813656,11,-1.2749996185302734,-1.6849994659423828,1.172499656677246,-0.8050003051757812,-0.11999893188476562,2,0.016685546524136008,-1.9158841187333775,62.13000106811523,1.4871767283539956,61.61999893188477,-2.6363878067670043,61.61999893188477,0.016685546524136008
5272,2012-11-15,61.27999877929688,62.290000915527344,60.84000015258789,61.63999938964844,14634500.0,-0.007289822878283836,-1.338714937026623,0.5999987284390835,65.09510075180104,57.01298527004208,-0.8119752379026153,-1.6956488028549543,0.37668498284048013,-1.7628756575015103,11.040275674865862,1.4500007629394531,0.5283663979646462,1.4604990005493264,-1.471425903883663,4.392423904982316,-0.005463451667168329,2.926461452765821,-2.805904945956428,22.916616996082354,-39.65086738373484,1.4659624522164936,11,-0.8249988555908274,-1.2349987030029368,1.4350004196166921,0.3150005340576101,0.620002746582017,3,-0.02366183056668192,-1.0588211094780224,61.72999954223633,-1.9158841187333775,62.13000106811523,1.4871767283539956,61.61999893188477,-0.02366183056668192
5273,2012-11-16,61.93000030517578,62.02999877929688,60.75,61.38000106811523,15580300.0,0.010607074719761522,2.4133474393078123,-1.527773068283015,67.94257150575191,58.18077805811182,-1.1730355021653267,-2.393547906319043,-0.238654336704613,-2.3037281713533844,11.6140540347151,1.279998779296882,0.8328924625368614,2.063000488281247,-0.9768817813705226,5.102882757933017,0.5430593534553623,3.582941623107132,-3.369388363760926,58.70653186793165,-10.66009828244109,1.5199411348258856,11,-1.4750003814697266,-1.885000228881836,0.5124988555908203,-0.1250019073486328,-0.3400001525878906,4,0.0017762087810351268,-1.338714937026623,61.27999877929688,-1.0588211094780224,61.72999954223633,-1.9158841187333775,62.13000106811523,0.0017762087810351268
5274,2012-11-19,62.09000015258789,62.54999923706055,62.04999923706055,62.5,12168800.0,0.0025835596096184243,-1.040809335855696,-0.7454553020897537,63.751114052488745,59.10987835147011,-1.1988760883519731,-2.5147226814917545,-0.42395962863012926,-2.3582886354792763,12.148998871456108,0.6199989318847656,0.9717333414448461,2.1165002822875962,-1.0821980192289828,5.315198583804175,0.5171511315293031,3.7158494330458893,-3.444600465260123,66.66672992869736,0.05276012514234196,1.5993491507582906,11,-1.635000228881836,-2.0450000762939453,0.034999847412109375,-0.2850017547607422,-0.5800018310546875,0,0.020454186739291558,2.4133474393078123,61.93000030517578,-1.338714937026623,61.27999877929688,-1.0588211094780224,61.72999954223633,0.020454186739291558
5275,2012-11-20,62.13999938964844,62.33000183105469,61.38000106811523,61.95000076293945,9751700.0,0.0008052703645944348,2.3333154869063244,-0.4634114571218564,66.47990927366222,62.052091249872454,-1.08555458592393,-2.4219019944680227,-0.47696093686219854,-2.317294808720682,11.805684537638061,0.9500007629394602,1.1532279719647178,1.9969995498657198,-1.2868556894661083,5.280854789197548,0.35507193019980576,3.638927169531634,-3.411507711326017,76.37360564407612,8.587639667751674,1.641927619665913,11,-0.5499992370605469,-2.094999313354492,-0.26000022888183594,-0.33500099182128906,-1.5,1,0.006598002115210999,-1.040809335855696,62.09000015258789,2.4133474393078123,61.93000030517578,-1.338714937026623,61.27999877929688,0.006598002115210999
5276,2012-11-21,62.13999938964844,62.54999923706055,61.88000106811523,62.16999816894531,7841800.0,0.0,-1.4363772558919852,-0.15788945328969822,62.56516106243415,63.57938779005518,-0.5088617428814075,-2.2655528819460358,-0.4593926544110616,-2.2156379948796854,11.216902784272992,0.6699981689453196,1.1744822011803677,1.8239995956420927,-1.499652794089151,5.1476519853733365,0.16217340077647435,3.485825790507711,-3.3300775601512527,77.22222104484602,12.29494267567101,1.6618261948656203,11,-0.38500022888183594,-2.094999313354492,-0.7900009155273438,-0.3650016784667969,-0.279998779296875,2,0.011586759378421574,2.3333154869063244,62.13999938964844,-1.040809335855696,62.09000015258789,2.4133474393078123,61.93000030517578,0.011586759378421574
5277,2012-11-23,63.13000106811523,63.15999984741211,62.20000076293945,62.349998474121094,4803200.0,0.015931794145329636,1.2857116906826036,-26.001144455747475,68.86698707589255,64.96957723678143,-1.2440391229939678,-3.031356664259313,-1.4380130816104284,-3.11922869028124,10.528135525110208,1.0200004577636719,1.263087377462071,2.5730012893676673,-0.8361076663183198,5.982110245053654,0.8684468115246702,4.277555767210664,-4.240277690466776,98.75523729476186,33.23128997349164,1.7045544778429946,11,-1.1750011444091726,-2.9050006866455007,-1.7800025939941335,-1.3550033569335866,1.6199989318847727,4,-0.024077307651612978,-1.4363772558919852,62.13999938964844,2.3333154869063244,62.13999938964844,-1.040809335855696,62.09000015258789,-0.024077307651612978
5278,2012-11-26,62.4900016784668,63.040000915527344,62.040000915527344,62.75,11120000.0,-0.010137801026771642,1.3809519484471007,-0.33333007291916594,60.66252473529148,64.80878023008535,-0.5226096355434535,-2.117136408652847,-0.8128550111397814,-2.3955029158330063,9.97390837132645,1.0900001525878835,1.7395585164110798,1.6900018692016587,-1.5281312275977825,4.9081349660011,0.08093532080194166,3.299068417601376,-3.4294672420277976,62.35962761671282,0.6366382295126058,1.6090665483997206,11,-0.5350017547607422,-2.2650012969970703,-1.1400032043457031,-0.7150039672851562,1.9599952697753906,0,-0.00944151282990291,1.2857116906826036,63.13000106811523,-1.4363772558919852,62.13999938964844,2.3333154869063244,62.13999938964844,-0.00944151282990291
5279,2012-11-27,62.2599983215332,62.72000122070313,61.93000030517578,62.61000061035156,9150100.0,-0.0036806425148945277,1.7719159700982674,1.3461713397009845,59.61341592423081,64.3174043142939,-0.21487123246370743,-1.5881539465262406,-0.6461270921684061,-2.0916812457872993,9.243833325794077,0.7900009155273509,1.9309104663694896,1.218498611450194,-1.6395855073355179,4.076582730235906,-0.210543447942662,2.64754067084305,-3.035485268655279,49.438081848886654,-8.904157024763052,1.4290420593928572,11,-0.30499839782714844,-2.0349979400634766,-0.9099998474121094,-0.4850006103515625,1.2400016784667969,1,-0.010761294362476526,1.3809519484471007,62.4900016784668,1.2857116906826036,63.13000106811523,-1.4363772558919852,62.13999938964844,-0.010761294362476526
5280,2012-11-28,62.6500015258789,62.68000030517578,61.66999816894531,61.86000061035156,9932500.0,0.0062641056032732845,1.3764798808017162,-2.2571307124717785,78.41904263216577,65.93286966819096,-0.5848595361471709,-1.7853751440643606,-1.1293834850057607,-2.4046892246323566,9.258378178373285,1.0100021362304688,1.949462662081885,1.4280017852783118,-1.3527871368286313,4.208790707385255,0.03760732422484381,2.8183962463317798,-3.268069001219608,65.77196328677995,0.09422042366374228,1.3903944610534715,11,-0.6950016021728445,-2.4250011444091726,-1.6575031280517507,-0.8750038146972585,1.3600006103515696,2,-0.018196379514448968,1.7719159700982674,62.2599983215332,1.3809519484471007,62.4900016784668,1.2857116906826036,63.13000106811523,-0.018196379514448968
5281,2012-11-29,63.349998474121094,63.68000030517578,62.88000106811523,63.04999923706055,11977500.0,0.011173135374195509,-1.50001490126419,0.37974542961167734,71.89539020796313,66.6884573855423,-1.152043071338504,-2.226193927824781,-1.9141656301393226,-3.007829730660781,9.740110122668616,1.029998779296882,1.9148765205934026,1.8909988403320312,-0.7572656779893947,4.53926335865345,0.5668665811713183,3.2151310994927442,-3.8169432565516885,83.58201590404434,15.819372853281195,1.3241322591607105,11,-1.1349983215332031,-2.8649978637695312,-2.5249996185302734,-1.5750007629394531,0.5600013732910156,3,-0.04277820283736411,1.3764798808017162,62.6500015258789,1.7719159700982674,62.2599983215332,1.3809519484471007,62.4900016784668,-0.04277820283736411
5282,2012-11-30,63.61999893188477,63.81000137329102,63.15999984741211,63.61999893188477,13017300.0,0.004262043634838841,2.42101670414395,0.0,68.3823189109061,66.73731820833721,-1.179214779183937,-2.3081636655605067,-2.276266319409686,-3.1785800456762914,10.591648327080263,0.6500015258789134,1.8149986741563424,1.9664993286132884,-0.7182360966521841,4.651234753878754,0.6241316159805521,3.3088670412460246,-3.8381270090589865,91.12139453714782,23.25209091312057,1.342367712632733,11,-1.0249977111816477,-3.069997787475593,-2.9275007247924876,-1.8800010681152415,1.259998321533196,4,-0.027664230604869444,-1.50001490126419,63.349998474121094,1.3764798808017162,62.6500015258789,1.7719159700982674,62.2599983215332,-0.027664230604869444
5283,2012-12-03,63.36999893188477,63.95000076293945,63.2400016784668,63.90999984741211,8558400.0,-0.003929581958460382,1.2903094813265243,-100.0,65.37782867011452,66.9180642769623,-0.786141041782912,-1.8315185019468956,-2.123170480018352,-2.8273809370080514,11.706263606009779,0.7099990844726562,1.742575154276551,1.5129993438720746,-1.0340828480131208,4.060081535757263,0.2394582479294769,2.7865404398146723,-3.2658766530217704,74.56135214133134,7.260937740656075,1.2735410959425955,12,-0.704998016357429,-2.7499980926513743,-2.857501029968269,-1.8100013732910227,1.4099998474121165,0,0.021776883247206058,2.42101670414395,63.61999893188477,-1.50001490126419,63.349998474121094,1.3764798808017162,62.6500015258789,0.021776883247206058
5284,2012-12-04,63.47000122070313,63.58000183105469,63.0,63.43999862670898,10194200.0,0.0015780699148479904,3.6399438485130537,-0.055560265050395095,62.689370814588216,66.49689333706519,-0.7485188836912045,-1.783537002291439,-2.2973790573604944,-2.8118015085925947,12.463619371950653,0.5800018310546875,1.6982082801273037,1.4610015869140724,-1.0903488737991651,4.01235204762731,0.18532635655745366,2.7366768172706912,-2.981291093432482,78.947412450288,13.398889557047198,1.2756752303566186,12,-0.6600017547607493,-2.8500003814697337,-3.057501792907722,-2.010002136230476,1.43000030517576,1,0.015440297915409351,1.2903094813265243,63.36999893188477,2.42101670414395,63.61999893188477,-1.50001490126419,63.349998474121094,0.015440297915409351
5285,2012-12-05,63.63000106811523,63.97999954223633,62.97000122070313,63.09000015258789,11632000.0,0.0025208735518331693,-1.589743338941302,17.998474253010947,68.84918952958208,67.19511872230385,-0.7542527498250351,-1.7779390301685325,-2.5286768612915935,-2.8438968736053667,13.230412341175505,1.009998321533196,1.5616718442309292,1.4580013275146442,-1.0688873450334242,3.9848900000627125,0.19455699124061,2.7214456637886784,-2.7951618772776996,68.18191276121999,1.3406171735743868,1.263444336274034,12,-0.805002212524407,-2.7900009155273366,-3.4300012588500906,-2.2600021362304616,0.609996795654304,2,-0.0020430782010527615,3.6399438485130537,63.47000122070313,1.2903094813265243,63.36999893188477,2.42101670414395,63.61999893188477,-0.0020430782010527615
5286,2012-12-06,64.19999694824219,64.19999694824219,63.4000015258789,63.599998474121094,8947000.0,0.008957973763300542,1.6666581895400971,1.1111064016163132,78.29453581968625,68.24262413828092,-1.1189809310706238,-1.970089402852146,-3.1454746019549304,-3.3013341974325243,13.60632210332394,0.7999954223632884,1.5206937237513216,1.7239973068237333,-0.1213543813985467,3.5693489950460133,0.8013214627125933,2.6466731509348733,-2.9877385152368063,100.0,26.462296023237172,0.9226758441111405,12,-1.2649993896484375,-3.0449981689453125,-3.999997138977051,-2.829998016357422,0.2400054931640625,3,-0.0029594208885226347,-1.589743338941302,63.63000106811523,3.6399438485130537,63.47000122070313,1.2903094813265243,63.36999893188477,-0.0029594208885226347
5287,2012-12-07,63.86000061035156,64.40000152587889,63.47999954223633,64.31999969482422,9271900.0,-0.00529589336530234,1.9677351873501179,-0.7666670905229963,69.89691662248964,69.26866768130294,-0.7426410947926811,-1.4533673760896875,-2.826892263169917,-2.839714033512763,13.948438252105847,0.9200019836425639,1.4436458063209585,1.2245008468627958,-0.5118168015827251,2.960818495308324,0.35634202264003534,2.0926596710855563,-2.2294587852130263,62.2377062737089,-12.631752557443924,0.8681588242227639,12,-0.8250007629394602,-2.6049995422363352,-3.810000419616699,-2.490001678466797,0.9300003051757812,4,0.0007829507764276489,1.6666581895400971,64.19999694824219,-1.589743338941302,63.63000106811523,3.6399438485130537,63.47000122070313,0.0007829507764276489
5288,2012-12-10,63.93000030517578,64.23999786376953,63.66999816894531,63.79999923706055,7277600.0,0.0010961430340616918,-1.9230513414908497,-0.28261158011709486,69.32773951058064,70.34803696867515,-0.6558673855224342,-1.4139270352990465,-2.9047165220716167,-2.788044798902277,14.309042782678643,0.5699996948242188,1.4441967958666453,1.1790004730224624,-0.5800650404728316,2.938065986517749,0.29946771627481894,2.0585332297701058,-1.8563449279187907,67.13278878319237,-8.411804454110964,0.879532756747644,12,-0.895000457763679,-2.674999237060554,-3.934999465942383,-2.5600013732910156,1.2099990844726562,0,0.01485995532155937,1.9677351873501179,63.86000061035156,1.6666581895400971,64.19999694824219,-1.589743338941302,63.63000106811523,0.01485995532155937
5289,2012-12-11,64.34999847412111,64.66999816894531,64.08999633789061,64.16999816894531,9745700.0,0.006569656920701217,-2.411735667003052,1.3846063558204091,71.53996362278959,69.58369485652224,-0.8361519360563108,-1.706401982411748,-3.365538596871957,-3.1080843314527087,14.799965604343706,0.7399978637695312,1.2958073895923903,1.4624986648559712,-0.3499128301432819,3.2749101598552244,0.5562929173563447,2.368704412355598,-1.9041277130846126,81.1764547486342,5.49974777162241,0.906205747499626,12,-0.5749988555908345,-2.9599990844726705,-4.742498397827163,-2.9799995422363423,0.3300018310546733,1,0.006682211583092901,-1.9230513414908497,63.93000030517578,1.9677351873501179,63.86000061035156,1.6666581895400971,64.19999694824219,0.006682211583092901
5290,2012-12-12,63.4900016784668,64.72000122070311,63.33000183105469,64.51000213623047,11690000.0,-0.013364363885729813,-1.074625718458272,-5.666659602424001,61.268811602804895,68.40296390039353,0.17380719823224666,-0.7792455706009065,-2.5243179512001035,-2.19027641469782,14.641267243872022,1.3899993896484233,1.2856641180235684,0.5345018386840792,-1.2602092423458657,2.329212919714031,-0.36285370183089327,1.4318573791990516,-0.643787984006714,11.510785443767613,-61.32787215285077,0.8973555405149755,12,0.3549995422363281,-2.0750007629394602,-3.7700014114379883,-2.1200027465820312,1.1899986267089844,2,0.022208218776757604,-2.411735667003052,64.34999847412111,-1.9230513414908497,63.93000030517578,1.9677351873501179,63.86000061035156,0.022208218776757604
5291,2012-12-13,62.7599983215332,64.01000213623047,62.5,63.06999969482422,12997200.0,-0.011497926250349733,-2.638568060336705,0.3039227785943221,46.771352334490025,66.00174539190287,0.9066630616927611,0.033601989377253005,-1.803907290487217,-1.3939849544234448,14.174479113408761,1.5100021362304688,1.2919615686902262,-0.24700145721435263,-1.9504355951498553,1.45643268072115,-1.098718526182104,0.6047156117533987,1.9600028991699077,11.711629665269166,-55.45908250625623,0.8517170689677517,12,0.8500022888183523,-1.3449974060058665,-2.99749755859375,-1.3899993896484375,2.1300010681152344,3,0.023581892635719415,-1.074625718458272,63.4900016784668,-2.411735667003052,64.34999847412111,-1.9230513414908497,63.93000030517578,0.023581892635719415
5292,2012-12-14,59.83000183105469,61.97000122070313,59.43999862670898,61.58000183105469,37041800.0,-0.0466857324544131,1.000003015572416,5.645136282532455,33.41644497484539,62.45048053687296,3.623568424004773,3.003383577151304,1.0861204240423206,1.5916830059441338,14.668273787681525,3.319999694824226,1.0319644789717586,-3.1044981002807646,-5.196521864656958,-1.012474335904571,-4.150509982468861,-2.0584862180926677,4.889999389648423,7.386420695878612,-57.898094510954806,1.0460118821880984,12,2.249998092651353,2.249998092651353,-0.06750106811523438,1.5399971008300781,4.5699996948242045,4,0.07705165417459092,-2.638568060336705,62.7599983215332,-1.074625718458272,63.4900016784668,-2.411735667003052,64.34999847412111,0.07705165417459092
5293,2012-12-17,62.040000915527344,62.06000137329102,59.9000015258789,60.209999084472656,20747200.0,0.036937974541821905,1.3101568715448457,-1.04571533203125,48.900011711134006,60.918329525378056,1.3466875696020395,0.8453916734247002,-1.1480177020637115,-0.5407658146866154,15.23206061153408,2.2299995422363352,0.8760846381580549,-0.8999990463256822,-2.9814550286160113,1.181456935964647,-1.9407270374708432,0.14072894481947884,2.468800201416002,49.24244339909609,-17.301055140988595,1.0407279911451641,12,0.03999900817869673,0.03999900817869673,-1.7575006484985352,-0.6700019836425781,1.6199989318847656,0,0.04432624048062728,1.000003015572416,59.83000183105469,-2.638568060336705,62.7599983215332,-1.074625718458272,63.4900016784668,0.04432624048062728
5294,2012-12-18,63.36000061035156,63.45000076293945,62.1500015258789,62.4000015258789,12934000.0,0.021276590511684734,1.2807016369744875,0.5245891387547879,53.2479417010153,59.18485754442619,0.010553138370454462,-0.39482738402593043,-2.496013674753847,-1.7825760750078317,15.094833480487496,1.4099998474121094,0.7662569184712709,0.35650062561035156,-1.6930146490652191,2.406015900285915,-0.6682570117274338,1.381258262948137,0.9460484069824133,74.24242533709143,7.2873295602936,1.024757637337782,12,-1.280000686645522,-1.280000686645522,-2.9750003814697266,-1.9900016784667969,0.30999755859375,1,0.0280934148066605,1.3101568715448457,62.040000915527344,1.000003015572416,59.83000183105469,-2.638568060336705,62.7599983215332,0.0280934148066605
5295,2012-12-19,62.54999923706055,63.540000915527344,62.52999877929688,63.31000137329102,14141800.0,-0.012784112460356933,-1.524995708481974,-0.7916696469017491,46.37681159420291,55.638443741594706,0.727779167815676,0.4716466308563554,-1.7236756405789961,-0.9131510442869057,15.468770565692155,1.0100021362304616,0.6649714219132719,-0.4740007400512667,-2.495155217182827,1.5471537370802935,-1.4845779786170539,0.5365764985145134,1.5614077646484361,68.0524775062417,3.0683628385526163,1.0105772385657807,12,-0.4699993133545064,-0.4699993133545064,-2.0624990463256836,-1.1800003051757812,0.9000015258789062,2,0.03405277528529882,1.2807016369744875,63.36000061035156,1.3101568715448457,62.040000915527344,1.000003015572416,59.83000183105469,0.03405277528529882
5296,2012-12-20,62.86000061035156,63.15999984741211,62.52999877929688,62.93000030517578,10469400.0,0.004956057187404994,1.3773679967754668,0.09210460272047297,46.57040171069349,53.04660875139513,0.23211991782766006,0.23015164487107143,-2.0285396931124,-1.1793657316897423,15.71336653069359,0.6300010681152273,0.583187154661104,-0.19999942779541158,-2.180088708760124,1.7800898531693008,-1.1900440682777713,0.7900452126869411,1.0645500563574188,83.41463596178237,20.838790287291474,0.9900446404823553,12,-0.780000686645522,-0.780000686645522,-2.372500419616699,-1.4900016784667969,0.6699981689453196,3,0.028953224262687982,-1.524995708481974,62.54999923706055,1.2807016369744875,63.36000061035156,1.3101568715448457,62.040000915527344,0.028953224262687982
5297,2012-12-21,61.61000061035156,62.5099983215332,61.36000061035156,61.5099983215332,20090400.0,-0.019885459558747653,-4.750021457794902,-1.4286103542234332,42.715232938294996,50.08966357669672,1.2621184679914919,1.4339580929348728,-0.7552611919633563,0.11063053259160682,15.838008116618166,1.5,0.41518871580834116,-1.3739994049072237,-3.4567939618042516,0.7087951519898041,-2.4153966833557377,-0.3326021264587098,2.1351679747574153,46.97800470339686,-13.500052236518044,1.0413972784485124,12,0.469999313354478,0.469999313354478,-1.3600006103515625,-0.24000167846679688,4.4099960327148295,4,0.05323809035550919,1.3773679967754668,62.86000061035156,-1.524995708481974,62.54999923706055,1.2807016369744875,63.36000061035156,0.05323809035550919
5298,2012-12-24,61.9000015258789,61.95000076293945,61.4000015258789,61.5,5774900.0,0.004707042893270286,1.199996948242216,3.9999237078008063,43.60227750377423,46.98547623013946,0.7307232407902191,1.1567992022449047,-0.9984686665530305,-0.1457442968352396,16.107674382403697,0.549999237060554,0.13057439207040744,-1.0544984817504925,-3.1829657285769386,1.0739687650759464,-2.1187321051637085,0.009735141662730484,1.6729602608940795,24.77068073088157,-31.992600119471003,1.0642336234132208,12,0.17999839782714133,0.17999839782714133,-1.6500015258788991,-0.5300025939941335,4.830001831054709,0,0.04038772113688571,-4.750021457794902,61.61000061035156,1.3773679967754668,62.86000061035156,-1.524995708481974,62.54999923706055,0.04038772113688571
5299,2012-12-26,61.59000015258789,62.2599983215332,61.29999923706055,61.88000106811523,7072600.0,-0.005008099606611527,-1.2068874799400173,-0.7249995231646559,41.78742967222455,44.82087823785276,0.6795038980555574,1.4904484261770392,-0.6259357107934349,0.19897663972037094,16.3947048937449,0.9599990844726562,-0.09543194489147311,-1.3309999465942397,-3.5255555680289064,0.863555674840427,-2.4282777573115766,-0.23372213587690283,1.81764310778253,12.946459742201592,-40.62207913805654,1.0972778107173335,12,0.13500022888183594,0.48999977111814985,-1.3400001525878906,-0.220001220703125,4.049999237060547,2,0.03360934712933661,1.199996948242216,61.9000015258789,-4.750021457794902,61.61000061035156,1.3773679967754668,62.86000061035156,0.03360934712933661
5300,2012-12-27,61.5099983215332,61.75,60.72000122070313,61.56999969482422,8218400.0,-0.0012989418875870573,3.904732927039684,0.20690063402699727,38.72590352873991,43.9269394816583,0.5018842009343771,1.5606820135164199,-0.47272653485303806,0.323804272595261,17.06664766154377,1.029998779296868,-0.34344257366035436,-1.354001617431642,-3.635684224099478,0.927680989236201,-2.4948429207655636,-0.21316031409772052,1.7389391534907617,32.37694858441801,-14.685538623365147,1.1408413033339204,12,-0.019998550415039062,0.5700016021728374,-1.2599983215332031,-0.1399993896484375,5.439998626708984,3,0.03511623973912448,-1.2068874799400173,61.59000015258789,1.199996948242216,61.9000015258789,-4.750021457794902,61.61000061035156,0.03511623973912448
5301,2012-12-28,60.63999938964844,61.599998474121094,60.54999923706055,61.1500015258789,7946400.0,-0.014144024640303066,-2.043465280849182,8.499841057918376,37.0786458374792,44.333850688617616,1.1617017210378862,2.3370674826621283,0.44898443755175776,1.212309753338893,17.10519089521989,1.0499992370605469,-0.6936416384979509,-2.088500595092775,-4.562433659062137,0.3854324688765871,-3.3254671270774594,-0.8515340631080903,2.456580531442931,4.591846664668491,-38.875954212989214,1.2369665319846823,12,1.0800018310546875,1.440000534057603,0.17750072479248047,0.7299995422363281,6.540000915527344,4,0.04633907324495623,3.904732927039684,61.5099983215332,-1.2068874799400173,61.59000015258789,1.199996948242216,61.9000015258789,0.04633907324495623
5302,2012-12-31,61.86000061035156,62.25,60.22000122070313,60.52000045776367,15214600.0,0.020118753842061965,-1.0927837281416788,-2.6274402740587077,42.39529903749672,43.61110483599125,0.2904858585731347,1.0313277103053409,-0.7385565973407751,0.019853607320541755,16.85128732918172,2.029998779296868,-0.9226845547911537,-0.7804994583129883,-3.246106201606196,1.6851072849802193,-2.013302829959592,0.4523039133336155,1.0903160589645111,80.39224119392708,38.268934768997795,1.2328033716466031,12,0.020000457763671875,0.21999931335447798,-0.9600009918212891,-0.4900016784667969,4.680000305175781,0,0.026996413715939527,-2.043465280849182,60.63999938964844,3.904732927039684,61.5099983215332,-1.2068874799400173,61.59000015258789,0.026996413715939527
5303,2013-01-02,64.75,64.75,63.540000915527344,63.58000183105469,17582200.0,0.04671838605130607,1.0683777403915125,0.8731328624744856,51.24378569754384,43.38842083560554,-2.430239632221074,-1.8445558649622953,-3.5818319737078568,-2.844836094475653,16.499212964857403,2.8899993896484375,-0.9305781643862829,2.0404998779296903,-0.5832331047612342,4.664232860620615,0.7286333865842352,3.3523663692751526,-5.310001373291023,100.0,60.22176300211094,1.3118664913454605,1,-2.2649993896484375,-2.655000686645508,-3.6599998474121094,-3.3800010681152344,2.1999969482421875,2,0.019613847769365034,-1.0927837281416788,61.86000061035156,-2.043465280849182,60.63999938964844,3.904732927039684,61.5099983215332,0.019613847769365034
5304,2013-01-03,64.44999694824219,65.19000244140625,64.08999633789061,64.81999969482422,14118200.0,-0.004633251764599389,-1.0183524767444037,-0.31624215866557115,53.09276665445079,44.134638064521965,-2.1896229102533624,-1.5466680546522156,-3.204744928125713,-2.5227673051313104,16.463756757844912,1.1000061035156392,-0.5661218443521889,1.6914970397949247,-1.0269323763735798,4.409926455963429,0.33228233171067245,3.050711747879177,-4.903798294067393,85.11055711452377,40.03175232600447,1.3592147080842538,1,-1.7449951171875,-2.1349964141845703,-3.359996795654297,-3.079998016357422,2.7300033569335938,3,0.03537636177892178,1.0683777403915125,64.75,-1.0927837281416788,61.86000061035156,-2.043465280849182,60.63999938964844,0.03537636177892178
5305,2013-01-04,63.5,64.34999847412111,63.22000122070313,64.09999847412111,13918300.0,-0.014740061958499417,1.0545433107456568,1.621605460131593,52.35070393759602,44.776893867511134,-1.2188744671169829,-0.6397079886453554,-2.148105873615137,-1.5647867091010852,15.910043547903093,1.2299957275390554,-0.5195044208686213,0.7480001449584961,-1.962264589881741,3.458264879798726,-0.6071322224616154,2.1031325123786146,-3.728049194335945,65.99593508415353,16.006695697603767,1.3551323674201152,1,-0.7949981689453125,-1.1849994659423828,-2.4099998474121094,-2.1300010681152344,2.3899993896484375,4,0.03370077778973912,-1.0183524767444037,64.44999694824219,1.0683777403915125,64.75,-1.0927837281416788,61.86000061035156,0.03370077778973912
5306,2013-01-07,64.01000213623047,64.23999786376953,63.15999984741211,63.349998474121094,10310100.0,0.008031529704416895,-1.0769174338847523,-1.1000089009828968,65.69068320846796,47.32972167530814,-1.730583138780844,-1.2276143014698278,-2.541084260341414,-2.0634391581485545,15.154186080747126,1.0799980163574219,-0.6168159041637722,1.2675020217895536,-1.4226500062952852,3.9576540498743995,-0.07757399225286576,2.612578035831973,-4.021329265136728,76.2575449627587,20.016831719457514,1.345076014042422,1,-1.3050003051757812,-1.6950016021728516,-2.920001983642578,-2.640003204345703,1.4399948120117188,0,0.04593024080447017,1.0545433107456568,63.5,-1.0183524767444037,64.44999694824219,1.0683777403915125,64.75,0.04593024080447017
5307,2013-01-08,63.90999984741211,64.63999938964844,63.599998474121094,64.55999755859375,12856700.0,-0.0015622916025768152,1.5678991414590957,-0.9848395524113377,58.34075457431456,48.9673302387015,-1.4192669953342048,-1.1843988820209432,-2.310879484769494,-1.9544695071041716,14.305434286212805,1.0400009155273438,-0.5632921224508038,1.1649997711181612,-1.5296140947625787,3.8596136369989082,-0.18230716182220874,2.512306704058531,-3.71327379350587,36.94576559748794,-19.34655922458645,1.3473069329403724,1,-1.2049980163574219,-1.5949993133544922,-2.559999465942383,-2.5400009155273438,1.6199989318847798,1,0.05116570905290163,-1.0769174338847523,64.01000213623047,1.0545433107456568,63.5,-1.0183524767444037,64.44999694824219,0.05116570905290163
5308,2013-01-09,64.87999725341797,64.95999908447266,64.26999664306639,64.34999847412111,12374300.0,0.015177552938847816,1.0000000000000413,-0.8153856085637102,56.99813761422131,50.657408898923364,-2.1479813523775277,-2.191958576278438,-3.114796660007471,-2.914398512603988,13.483163152004765,1.0499992370605469,-0.5070140257627855,2.0874973297119155,-0.725942077031462,4.9009367364553,0.6807776263402303,3.4942170330836078,-4.483540144011727,84.7288279874397,29.438592765644515,1.4067197033716907,1,-2.1749954223632812,-2.5649967193603516,-3.3074960708618164,-3.509998321533203,0.5500030517578125,2,0.025585754198254484,1.5678991414590957,63.90999984741211,-1.0769174338847523,64.01000213623047,1.0545433107456568,63.5,0.025585754198254484
5309,2013-01-10,64.77999877929689,65.52999877929689,64.38999938964844,65.47000122070311,13114000.0,-0.0015412835751286158,1.8148217918769614,-1.3018943974203763,60.98521363984702,53.13066557793527,-1.7298022130630528,-2.1693157648931702,-2.8400081227253935,-2.806886654223703,12.424372039825343,1.1399993896484517,-0.2843681295127496,1.9659988403320483,-0.9035674612666327,4.835565141930729,0.5312156895327149,3.400781991131389,-4.191799856610643,68.35441611766674,14.072164246814168,1.4347831507993387,1,-1.904998779296875,-2.2950000762939595,-3.137497901916518,-3.4099998474121236,0.8899993896484233,3,0.033497965573269006,1.0000000000000413,64.87999725341797,1.5678991414590957,63.90999984741211,-1.0769174338847523,64.01000213623047,0.033497965573269006
5310,2013-01-11,64.90000152587889,65.0,64.33000183105469,64.77999877929689,6759000.0,0.0018524660210452737,3.1874925494122976,-0.17391640866869662,60.24096154818387,55.704256212458006,-1.4732956922885947,-2.2959850393830123,-2.8321256439326064,-2.9194002743225553,12.185533473482604,0.6699981689453125,-0.07169499498554188,2.0155015945434442,-0.9900536268441584,5.021056815931047,0.5127239838496394,3.518279205237249,-4.015294611796008,73.41782542842829,21.87792777165275,1.5027776106938016,1,-2.025001525878878,-2.4150028228759624,-3.1850013732910014,-3.5300025939941264,0.3699951171875,4,0.035130951089234363,1.8148217918769614,64.77999877929689,1.0000000000000413,64.87999725341797,1.5678991414590957,63.90999984741211,0.035130951089234363
5311,2013-01-14,64.23999786376953,64.66999816894531,63.7599983215332,64.29000091552734,12726100.0,-0.010169547713279825,1.246919975887273,-0.4166825608749159,64.03412135039329,58.10856980277985,-0.27818353575182897,-1.601529732344538,-2.0354070244420157,-2.267165710307573,12.620915000824857,1.140003204345689,0.1995250860221489,1.2814979553222656,-1.783442138832143,4.346438049476674,-0.25097209175494584,2.81396800239947,-3.07657343777381,33.16058489380097,-18.173293799655326,1.5324700470772046,1,0.10500144958496094,-1.7549991607666016,-2.407498359680176,-3.1149978637695312,0.5800018310546875,0,0.025684956113759316,3.1874925494122976,64.90000152587889,1.8148217918769614,64.77999877929689,1.0000000000000413,64.87999725341797,0.025684956113759316
5312,2013-01-15,64.44000244140625,64.47000122070311,63.52000045776367,63.75,6391800.0,0.003113396393020773,1.5333353678385997,-13.799206591394569,63.685329058248165,59.490963509524775,-0.08239232102050664,-1.5161924195607455,-2.1296602449685764,-2.4660313129207623,11.7430447038439,0.9500007629394389,0.5486795837529428,1.251002502441409,-1.5006694758724706,4.002674480755282,-0.12483348671553074,2.626838491598349,-3.0145835542124573,45.771281188971585,-8.554077377539514,1.375835989156937,1,-0.09500312805175781,-1.9550037384033203,-2.3950042724609375,-3.31500244140625,0.5,1,0.015673408885331863,1.246919975887273,64.23999786376953,3.1874925494122976,64.90000152587889,1.8148217918769614,64.77999877929689,0.015673408885331863
5313,2013-01-16,64.79000091552734,65.04000091552734,64.26999664306639,64.54000091552734,10131800.0,0.005431385177853354,1.053344726562538,0.36231755860238835,67.16736554947752,61.05480783119442,-0.47619717517467564,-1.7387510124818348,-2.3537976693227165,-2.8013477192048555,11.038718483200038,0.7700042724609517,1.0410997061889304,1.4635009765625,-1.3210598064628414,4.248061759587841,0.07122058504982931,2.8557813680751707,-3.118307234807368,63.18415513874268,3.4749138492273914,1.3922803915126714,1,-0.44500160217285156,-2.305002212524414,-2.645000457763679,-3.944999694824226,0.01000213623046875,2,0.011421482532996796,1.5333353678385997,64.44000244140625,1.246919975887273,64.23999786376953,3.1874925494122976,64.90000152587889,0.011421482532996796
5314,2013-01-17,65.13999938964844,65.31999969482422,64.80000305175781,64.91999816894531,7733500.0,0.005402044592921262,-1.2608969680886353,0.8800048828125,68.9259547574886,62.896502366738034,-0.8024074655030091,-2.0538615664969697,-2.6077019839070914,-3.1359168310953933,11.497380408169667,0.529998779296875,1.4182856167320779,1.7244995117187472,-1.1759428234452116,4.624941846882706,0.27427834413676067,3.1747206793007265,-3.2368074030138487,89.99997880722843,25.7249268018209,1.450221167581981,1,-0.7950000762939453,-2.655000686645508,-2.9949989318847727,-4.29499816894532,0.12999725341795454,3,0.0044519637433928505,1.053344726562538,64.79000091552734,1.5333353678385997,64.44000244140625,1.246919975887273,64.23999786376953,0.0044519637433928505
5315,2013-01-18,64.68000030517578,65.06999969482422,64.45999908447266,64.73000335693361,12459700.0,-0.0070616992444393345,-1.4897704979291875,-0.22728533777229376,72.00434326594332,63.59802015090197,-0.17592295862796448,-1.5031748252048374,-2.0530383965072687,-2.6609309292161356,11.940562709708628,0.6800003051757812,1.4312724224266944,1.1580003738403306,-1.7649653877685978,4.080966135449259,-0.30348250696413004,2.6194832546447984,-2.559199910981455,64.44446328246362,-7.07524795788143,1.4614828808044644,1,-0.1550006866455078,-2.1950016021728516,-2.097500801086426,-3.700000762939453,0.9599990844726562,4,0.015306089349079732,-1.2608969680886353,65.13999938964844,1.053344726562538,64.79000091552734,1.5333353678385997,64.44000244140625,0.015306089349079732
5316,2013-01-22,64.68000030517578,64.87999725341797,64.05999755859375,64.73000335693361,8341000.0,0.0,3.685835113571958,1.0,67.7135509817567,64.6394419739511,-0.07921989387094186,-1.43332104813134,-1.883886794125786,-2.652019140935387,12.283106961362156,0.8199996948242188,1.4316172379259626,1.067000389099121,-1.8823907640277184,4.016391542225968,-0.40769518746429867,2.541695965662541,-2.354648007875298,64.44446328246362,-5.707023085348354,1.4746955765634224,1,-0.1550006866455078,-2.1950016021728516,-2.049999237060547,-3.674999237060554,0.9599990844726562,1,0.009121773888479678,-1.4897704979291875,64.68000030517578,-1.2608969680886353,65.13999938964844,1.053344726562538,64.79000091552734,0.009121773888479678
5317,2013-01-23,64.88999938964844,65.30000305175781,64.66000366210939,64.90000152587889,9241500.0,0.0032467390767134674,-1.7234387935653526,0.2000305157152525,51.32575018676101,64.00917670423328,-0.1515210362941417,-1.4598382079893995,-2.00101320310187,-2.85083677761007,11.97748077387966,0.6399993896484233,1.5277409423596282,1.112999534606935,-1.7302978715502633,3.9562969407641333,-0.3086491684716606,2.5346482376855377,-2.3723683034281677,65.87304951226454,-0.4820304491311589,1.4216487030786,1,-0.36499977111816406,-2.405000686645508,-2.3774986267089915,-3.8849983215332102,1.410003662109375,2,-0.0010787439587398584,3.685835113571958,64.68000030517578,-1.4897704979291875,64.68000030517578,-1.2608969680886353,65.13999938964844,-0.0010787439587398584
5318,2013-01-24,64.40000152587889,64.94999694824219,63.849998474121094,63.95000076293945,12751400.0,-0.007551207711179453,-2.38458288095308,-44.990465293731454,49.54300355387426,62.73782002801408,0.29416357969273577,-0.8147143069843708,-1.4525476980816876,-2.3466450801641443,11.408995239725641,1.0999984741210938,1.3653527083256591,0.49800167083738955,-2.214663517672278,3.2106668593470573,-0.8583309234174408,1.8543342650922199,-1.7016283780740267,37.415142519046555,-25.470019877289445,1.3563325942548332,1,0.019998550415053273,-1.6850013732910014,-2.3200016021728516,-3.3950004577636648,2.2299957275390767,3,0.008385107185290286,-1.7234387935653526,64.88999938964844,3.685835113571958,64.68000030517578,-1.4897704979291875,64.68000030517578,0.008385107185290286
5319,2013-01-25,63.65999984741211,64.51999664306639,63.36999893188477,64.18000030517578,15995900.0,-0.01149070902070426,-1.0909005787923964,-1.1555546136566295,51.52090937638474,61.76892534225862,0.9594861350698949,0.09309076211559386,-0.6614717864154827,-1.5982052944962177,11.12926380648141,1.1499977111816193,1.3348374582390363,-0.34549999237060547,-2.8355687067571296,2.1445687220159115,-1.5905343495638675,0.8995343648226566,-0.7917291617177256,15.025922097327626,-45.504987367616366,1.245034357193259,1,0.6849994659423828,-0.7849998474120952,-1.579999923706069,-2.654998779296882,4.310001373291001,4,0.017907684685488423,-2.38458288095308,64.40000152587889,-1.7234387935653526,64.88999938964844,3.685835113571958,64.68000030517578,0.017907684685488423
5320,2013-01-28,63.66999816894531,64.04000091552734,63.459999084472656,63.47000122070313,12237400.0,0.00015705814572997134,-4.272714662227771,-0.3846091772732138,46.428531358239944,59.8127486764638,0.8455857371146038,0.26689517282798647,-0.635668061959656,-1.585091600844443,10.44692225971205,0.5800018310546875,1.2506332933689635,-0.44350166320801065,-2.648942496942851,1.7619391705268228,-1.5462220800754238,0.6592187536594096,-0.6420237976347778,15.543968739314112,-41.22143948041668,1.1027204168674174,1,0.6750011444091797,-0.7949981689452983,-1.589998245239272,-2.6649971008300852,3.0,0,0.025129551125092853,-1.0909005787923964,63.65999984741211,-2.38458288095308,64.40000152587889,-1.7234387935653526,64.88999938964844,0.025129551125092853
5321,2013-01-29,63.45000076293945,63.959999084472656,62.33000183105469,63.61999893188477,12087400.0,-0.00345527583371541,2.8352945400364415,-0.8500038147555399,45.2868919736535,57.76847788928662,1.0524094324071598,0.7464770267637988,-0.36879162078135863,-1.3471782479617147,9.916861030133155,1.6299972534179688,1.1162536457470438,-0.8039991378784208,-2.3315754323031257,0.7235771565462912,-1.5677872850907733,-0.04021099066606837,2.079998016357436,37.710386247572465,-20.671366455589506,0.763788147212355,1,0.375,-0.5750007629394389,-1.3700008392334126,-2.444999694824226,3.3400001525878906,1,0.034515344371566004,-4.272714662227771,63.66999816894531,-1.0909005787923964,63.65999984741211,-2.38458288095308,64.40000152587889,0.034515344371566004
5322,2013-01-30,63.52999877929688,64.12000274658203,63.25,63.6500015258789,19181200.0,0.0012608040251460562,-1.5588304592220266,0.705906112557108,33.08271683075917,53.98129469831791,0.9272642318053741,0.8411312052064162,-0.38550738478416235,-1.3982346365249114,9.901564479918358,0.8700027465820312,0.9763651833180234,-0.8075010299682575,-1.9065508271845673,0.29154876724805234,-1.3570259285764124,-0.25797613136010256,1.9360000610351662,45.80149559707431,-8.865523381828908,0.5495248986081543,1,0.295001983642571,-0.6549987792968679,-1.4499988555908416,-2.524997711181655,3.12000274658201,2,0.03321266568384007,2.8352945400364415,63.45000076293945,-4.272714662227771,63.66999816894531,-1.0909005787923964,63.65999984741211,0.03321266568384007
5323,2013-01-31,66.01999664306639,67.44000244140625,65.95999908447266,67.08999633789061,27660800.0,0.03919404866384091,-1.4874114441417488,8.916460041961765,59.71785578046453,52.95817258975968,-1.5309009696315172,-1.6325447337429324,-2.802938958421521,-3.8424420888845816,9.999362982202989,3.910003662109368,0.9051512913304052,1.6189970016479407,0.2957180371979291,2.9422759660979523,0.9573575194229278,2.2806364838729465,-3.6899948120117045,72.21124014225582,18.479330321285175,0.6616394822250075,1,-1.1349945068359233,-2.1899948120117045,-3.9399967193603516,-5.014995574951165,0.6800003051757955,3,0.0042412363363975025,-1.5588304592220266,63.52999877929688,2.8352945400364415,63.45000076293945,-4.272714662227771,63.66999816894531,0.0042412363363975025
5324,2013-02-01,66.73000335693361,66.80000305175781,65.62999725341797,66.40000152587889,14841200.0,0.010754419114951341,3.978735147068372,-0.3084130141821481,63.12770093654379,51.97187899760418,-2.2257033522465974,-2.279871184584792,-3.4357909448611537,-4.5330411102312596,9.753883595632917,1.1700057983398438,0.844524215240888,2.2150033950805863,0.5304290840881833,3.8995777060729964,1.3727162395843777,3.057290550576788,-4.297801513671892,86.1056947227293,33.42372822382007,0.8422871554962043,2,-1.8450012207031392,-2.9000015258789205,-4.6500034332275675,-5.725002288818381,0.3099975585937358,4,-0.0014986677429148498,-1.4874114441417488,66.01999664306639,-1.5588304592220266,63.52999877929688,2.8352945400364415,63.45000076293945,-0.0014986677429148498
5325,2013-02-04,65.63999938964844,67.09999847412111,65.36000061035156,66.25,14311500.0,-0.01633454087293873,-1.9743599775682652,-1.8484764414850214,59.459467818911165,51.05475864617691,-1.10098292377819,-1.0765171440528576,-2.2813192995987563,-3.418753428901873,10.205177662413249,1.7399978637695455,0.6898809495541656,1.0179994583129854,-0.666975900841976,2.702974817467947,0.17551177873551183,1.8604871378904662,-3.107641534423834,64.77489556241022,9.226064360019123,0.8424876795774798,2,-0.7549972534179688,-1.80999755859375,-3.737499237060554,-4.63499832153321,1.1100006103515625,0,0.03549667661060529,3.978735147068372,66.73000335693361,-1.4874114441417488,66.01999664306639,-1.5588304592220266,63.52999877929688,0.03549667661060529
5326,2013-02-05,66.94999694824219,67.15000152587889,65.87999725341797,66.18000030517578,12356800.0,0.019957306075178538,1.1709367154641477,-1.2622883157815743,64.74733329627705,52.54604565834534,-2.296634637598828,-2.271421353807824,-3.5102977102655757,-4.686384203057358,10.734908463382158,1.5100021362304545,0.5089146953321233,2.180997276306158,0.22900640869717392,4.132988143915142,1.2050018425016589,3.15699271011065,-4.319486201293948,88.30536497254148,30.217691527937532,0.9759954338044934,2,-2.0649948120117188,-3.1199951171875,-5.164997100830085,-5.94499588012696,-0.37999725341796875,1,-0.004182207499028534,-1.9743599775682652,65.63999938964844,3.978735147068372,66.73000335693361,-1.4874114441417488,66.01999664306639,-0.004182207499028534
5327,2013-02-06,67.18000030517578,67.19999694824219,66.47000122070311,66.51999664306639,11195700.0,0.003435449849406247,1.085711171662166,0.857151350012404,64.24314400187683,54.1793945970123,-2.4223795528100993,-2.3651458341234246,-3.6868544168469057,-4.881194765591552,11.04217747633782,0.7299957275390767,0.3397014125374085,2.2475006103515653,0.06435112999076864,4.430650090712369,1.1559258701711599,3.3390753505319637,-4.453299724338379,87.49990830062723,28.815285751993464,1.0915747401804006,2,-2.2949981689453125,-3.3499984741210938,-5.2799997329711985,-6.174999237060554,-2.2099990844726705,2,-0.005805290084501369,1.1709367154641477,66.94999694824219,-1.9743599775682652,65.63999938964844,3.978735147068372,66.73000335693361,-0.005805290084501369
5328,2013-02-07,66.54000091552734,67.33000183105469,66.01999664306639,67.12000274658203,11521200.0,-0.00952663570617951,1.620010375976591,-0.8787857770379429,58.06452463512067,54.906462959094064,-1.6169360883353079,-1.6805703547143054,-2.979111021692816,-4.218787482755758,11.02208039340103,1.3100051879882955,0.2306457380522744,1.524501037597659,-0.7734475173161854,3.8224495925115107,0.3755267601407297,2.6734753150545814,-3.719034297478565,59.898455532663085,4.961240413310016,1.1489742774569252,2,-1.654998779296875,-1.654998779296875,-4.560000419616706,-5.5349998474121165,-1.9800033569335938,3,0.001653150117794544,1.085711171662166,67.18000030517578,1.1709367154641477,66.94999694824219,-1.9743599775682652,65.63999938964844,0.001653150117794544
5329,2013-02-08,66.94999694824219,67.44999694824219,66.31999969482422,66.90000152587889,7396300.0,0.006161647536424564,1.1523851044504996,-0.08619873194604012,63.15178079672824,56.76460178559277,-1.6887587999112554,-2.0234008688995857,-3.307787294465797,-4.626277703259163,10.670084444604019,1.1299972534179688,0.2855921853534795,1.8259971618652315,-0.6249562277074432,4.276950551437899,0.6005204670788942,3.051473856651569,-4.0366496137262615,76.0765131050595,21.418980056681328,1.225476694786334,2,-2.05999755859375,-2.05999755859375,-4.65999698638916,-5.929996490478516,-2.2299957275390767,4,-0.003734130117933665,1.620010375976591,66.54000091552734,1.085711171662166,67.18000030517578,1.1709367154641477,66.94999694824219,-0.003734130117933665
5330,2013-02-11,67.18000030517578,67.30999755859375,66.75,67.0,6653800.0,0.003435449849406247,1.5454734615317924,3.6003357240948106,64.10835117256721,58.85587502991651,-1.5293339927517735,-2.1859069695233018,-3.464694487595409,-4.868858493873681,10.350992892214256,0.55999755859375,0.4055071269292938,1.9420005798339872,-0.6717731650852841,4.555774324753251,0.6351137073743587,3.248887452293623,-4.085186986110806,82.80275824533611,28.169416118007106,1.3068868724596323,2,-1.8300018310546875,-2.2900009155273438,-4.669999122619629,-5.939998626708984,-1.44000244140625,0,-0.0020839444628232284,1.1523851044504996,66.94999694824219,1.620010375976591,66.54000091552734,1.085711171662166,67.18000030517578,-0.0020839444628232284
5331,2013-02-12,65.88999938964844,66.41999816894531,65.52999877929689,66.36000061035156,16455700.0,-0.019202157035833722,2.0169658097552925,-2.6111134658585176,55.03017985103494,61.29448203216938,0.16000549415204546,-0.8073471101237715,-2.1376466934441822,-3.5979462974725607,10.137476171639317,1.650001525878892,0.5535245343263,0.5694995880126896,-2.0156435209455594,3.1546426969709316,-0.7230719664664349,1.8620711424918142,-2.6209787254163714,18.750049670584083,-33.03797418530377,1.2925715544791225,2,0.5149993896484375,-1.0,-3.379998207092285,-4.649997711181641,-0.5400009155273295,1,0.013052065841825833,1.5454734615317924,67.18000030517578,1.1523851044504996,66.94999694824219,1.620010375976591,66.54000091552734,0.013052065841825833
5332,2013-02-13,65.44999694824219,66.23999786376953,65.19999694824219,66.19999694824219,8951700.0,-0.006677833441828485,1.5060207739681957,1.5957405363288097,55.30836540531039,60.80453865715225,1.0068858999320298,-0.3033517716100107,-1.6736506672962363,-3.184096158744957,10.192897481603827,1.0400009155273438,0.740804098052692,0.0789974212646456,-2.472970764889922,2.6309656074192134,-1.1969866718126383,1.3549815143419295,-2.013737232649717,11.11111111111111,-40.73956155108064,1.2759840930772843,2,0.875,-0.55999755859375,-2.939995765686035,-4.209995269775391,0.470001220703125,2,0.017112342227727284,2.0169658097552925,65.88999938964844,1.5454734615317924,67.18000030517578,1.1523851044504996,66.94999694824219,0.017112342227727284
5333,2013-02-14,65.52999877929689,65.69999694824219,65.02999877929689,65.12000274658203,13771100.0,0.0012223351380438174,-1.2711649619180005,-0.546661376953144,60.12999717720891,60.471460461670596,0.9499676121095462,-0.3426396103362066,-1.7201751093271511,-3.2900505890755767,9.891765507583882,0.6699981689452983,0.976921606859662,0.1219993591308679,-2.4159199811224283,2.659918699384164,-1.1469603109957802,1.390959029257516,-1.9331895743984333,20.661172657742704,-34.36675660157723,1.2689596701266483,2,0.709999084472642,-0.6399993896484517,-3.019997596740737,-4.289997100830092,0.1399993896484233,3,-0.008545667160468451,1.5060207739681957,65.44999694824219,2.0169658097552925,65.88999938964844,1.5454734615317924,67.18000030517578,-0.008545667160468451
5334,2013-02-15,65.43000030517578,66.25,65.11000061035156,65.70999908447266,11356700.0,-0.0015259953606576726,-1.4782644751463685,-0.6829304601871774,59.44206412615664,60.4695267180312,0.9456088357909209,-0.23167934862946993,-1.5903948718443601,-3.2051936042247178,9.28016199157639,1.1399993896484375,1.2870162819203586,0.00750083923340128,-2.527283247482927,2.5422849259497298,-1.25989120412477,1.2748928825915726,-1.6790635905435778,17.54393596659075,-40.72370785252063,1.2673920433581651,2,0.80999755859375,-0.5400009155273438,-2.919999122619629,-4.189998626708984,1.19000244140625,4,-0.0132966948269021,-1.2711649619180005,65.52999877929689,1.5060207739681957,65.44999694824219,2.0169658097552925,65.88999938964844,-0.0132966948269021
5335,2013-02-19,65.66999816894531,65.87999725341797,65.30999755859375,65.75,7488500.0,0.0036680095162791027,2.352975495915986,0.28572207084468665,61.88434451997132,60.151416853997226,0.7937892198562793,-0.4149825962354612,-1.8023662031183534,-3.4578136996498614,8.945582772937694,0.5699996948242188,1.2707246337302394,0.19799880981445028,-2.3142999930444432,2.710297612673344,-1.0581505916149894,1.45414821124389,-1.7710990449687074,46.04314177506943,-14.212457325874801,1.2561494014294463,2,0.5699996948242188,-0.779998779296875,-2.9899988174438406,-4.259998321533196,1.0100021362304688,1,-0.014466224679924644,-1.4782644751463685,65.43000030517578,-1.2711649619180005,65.52999877929689,1.5060207739681957,65.44999694824219,-0.014466224679924644
5336,2013-02-20,65.26999664306639,66.05999755859375,64.48999786376953,66.01000213623047,12388400.0,-0.006091084772834265,2.73811080835604,9.249856952126823,59.00618959576086,59.56953303109545,1.0397636965665953,0.03318785981061012,-1.3967838332457063,-3.0633082733050543,9.125930482324573,1.5699996948242188,1.150105888333826,-0.23150253295899859,-2.7183713258670537,2.2553662599490636,-1.4749369294130332,1.011931863495036,-1.229053606119166,44.318058668237974,-17.031996837173885,1.2434343964540295,2,0.7000007629394673,-0.37999725341795454,-2.58999729156492,-3.8599967956542756,1.670005798339858,2,0.007200877047280674,2.352975495915986,65.66999816894531,-1.4782644751463685,65.43000030517578,-1.2711649619180005,65.52999877929689,0.007200877047280674
5337,2013-02-21,64.81999969482422,65.43000030517578,64.31999969482422,65.19999694824219,11749500.0,-0.006894392084973,1.6428461140225792,0.513505990061231,42.126014998448255,57.79858751590964,1.251386055493981,0.5034856932081198,-0.9353592048357982,-2.6064708345147736,9.0412066731261,1.1100006103515625,1.1218351143697873,-0.6779994964599609,-3.1686860398890673,1.8126870469691525,-1.9233427681745212,0.5673437752545993,-0.642694501425197,25.9067316548668,-32.66208291285653,1.2453432717145563,2,1.0649986267089844,0.06999969482421875,-1.4050006866455078,-3.2049999237060476,1.1800003051757812,3,0.008176469944340514,2.73811080835604,65.26999664306639,2.352975495915986,65.66999816894531,-1.4782644751463685,65.43000030517578,0.008176469944340514
5338,2013-02-22,64.94000244140625,65.76999664306639,64.66999816894531,65.20999908447266,7070300.0,0.0018513228501544354,-1.7160282191599834,0.7105226173027888,37.26885288956269,54.922706637335686,0.9840377629743813,0.4490349991203999,-1.0445608594793754,-2.7123193058806834,9.546725376118562,1.0999984741210795,0.9215236636454307,-0.5849967956542912,-3.0369733935459635,1.866979802237374,-1.8109850946001274,0.640991503291545,-0.6317895778135068,32.124489561962136,-22.012595718771145,1.225988298945833,2,0.8749961853027344,-0.0500030517578125,-1.525003433227539,-3.120002746582024,1.30999755859375,4,0.015090786736931427,1.6428461140225792,64.81999969482422,2.73811080835604,65.26999664306639,2.352975495915986,65.66999816894531,0.015090786736931427
5339,2013-02-25,64.80000305175781,67.44999694824219,64.80000305175781,65.38999938964844,13078300.0,-0.002155826676704442,-7.983085915274401,2.185198790584645,43.092137459563006,52.587571780335225,0.8794742768476169,0.7155038661119306,-0.9087043557463232,-2.5775176293179527,10.128883698034267,2.649993896484375,0.6898908124409502,-0.7819963455200138,-3.100812525062281,1.5368198340222534,-1.9414044352911475,0.3774117442511198,-0.48000335693359375,15.335583966069882,-35.908625684097714,1.1594080897711332,2,1.0849952697753906,0.089996337890625,-1.3850040435791016,-2.9800033569335866,1.1699981689452983,0,0.013425849941590462,-1.7160282191599834,64.94000244140625,1.6428461140225792,64.81999969482422,2.73811080835604,65.26999664306639,0.013425849941590462
5340,2013-02-26,65.26999664306639,65.54000091552734,64.97000122070311,64.97000122070311,10027200.0,0.007252987178614445,-2.8000559497470494,-0.5084699736202348,33.969456201579064,50.24749137484012,0.12298782725974888,0.3916017737657711,-1.3497403748655898,-3.0337422131107985,10.742502579051456,0.7399978637695312,0.5631095725555326,-0.392002677917489,-2.536955751605575,1.752950395770604,-1.464479214761539,0.6804738589265611,-0.8247970581054602,30.351366832823036,-15.535450037753623,1.0724765368440456,2,0.6150016784668111,-0.37999725341795454,-1.854997634887681,-3.449996948242166,0.540000915527358,1,0.020683410034448846,-7.983085915274401,64.80000305175781,-1.7160282191599834,64.94000244140625,1.6428461140225792,64.81999969482422,0.020683410034448846
5341,2013-02-27,65.63999938964844,66.15000152587889,65.0,65.23999786376953,8976900.0,0.005668802905038239,-1.6136479890413487,1.3333587650364944,35.687716526723534,48.067419277219365,-0.3198415273111692,0.2045689265960675,-1.6623552519847067,-3.378742993360163,10.678804122487115,1.150001525878892,0.3463826578019962,-0.13149986267089275,-2.007758973745368,1.7447592484035823,-1.0696294182081232,0.8066296928663377,-1.07460791015626,42.17255121814481,1.485501866366242,0.9381295555372362,2,0.24499893188476562,-0.75,-2.135000228881836,-3.8199996948242116,-0.4799957275390483,2,0.01584401165749183,-2.8000559497470494,65.26999664306639,-7.983085915274401,64.80000305175781,-1.7160282191599834,64.94000244140625,0.01584401165749183
5342,2013-02-28,65.63999938964844,66.22000122070311,65.61000061035156,65.81999969482422,9596300.0,0.0,-4.083383666592373,-0.4499990463293216,40.50630873952372,45.8870094508099,-0.3241423680587445,0.39078571413585905,-1.5093271732905578,-3.351571161335272,10.776789316648399,0.6100006103515483,0.07846517928909691,-0.23699989318848225,-1.7924329458353583,1.3184331594583938,-1.0147164195119274,0.5407166331349629,-0.9592236914062653,34.89214556232504,-3.2257941032912214,0.777716526323441,2,0.24499893188476562,-0.75,-2.135000228881836,-3.8199996948242116,0.220001220703125,3,0.019805043629583352,-1.6136479890413487,65.63999938964844,-2.8000559497470494,65.26999664306639,-7.983085915274401,64.80000305175781,0.019805043629583352
5343,2013-03-01,66.30000305175781,66.65000152587889,65.16000366210939,65.33999633789061,11186800.0,0.010054900491261343,-1.2575860912989756,-5.333361590302287,43.487042275055465,44.114229245131995,-0.9649044609538606,-0.2605220979628058,-2.07672412511981,-3.984760030668106,10.30609897936681,1.4899978637695028,0.0027145167076412235,0.40900344848633097,-1.156854693576662,1.9748615905493239,-0.3739256225451726,1.1919325195178345,-1.5084585035156408,56.6039039557782,22.325487239644524,0.7829290710314972,3,-0.4150047302246094,-1.410003662109375,-2.795003890991211,-4.480003356933587,-0.34000396728515625,4,-0.0045249326990771666,-4.083383666592373,65.63999938964844,-1.6136479890413487,65.63999938964844,-2.8000559497470494,65.26999664306639,-0.0045249326990771666
5344,2013-03-04,66.62999725341797,66.65000152587889,65.86000061035156,66.05000305175781,7969900.0,0.0049772878804024145,1.5483787608442228,0.6041564014940703,44.59721564371755,42.19343714777046,-1.2368457876157493,-0.6307305374905496,-2.35092175130292,-4.295009285790897,10.062473402082023,0.7900009155273295,-0.03691933116573409,0.7439979553222713,-0.8111815633242969,2.2991774739688395,-0.03359180400101991,1.5215877146455625,-1.7321146091757953,98.80926971267246,67.7495983154692,0.7775897593232873,3,-0.7449989318847656,-1.7399978637695312,-3.062497138977051,-4.144998550415039,0.660003662109375,0,-0.005703095738886277,-1.2575860912989756,66.30000305175781,-4.083383666592373,65.63999938964844,-1.6136479890413487,65.63999938964844,-0.005703095738886277
5345,2013-03-05,67.97000122070311,68.5,67.51000213623047,67.51999664306639,16205100.0,0.0201111214546299,-3.2128143109916025,0.775877717998974,70.23348324946916,43.440914220404714,-2.476739872461337,-1.883810423864162,-3.5922950150579993,-5.6071160886460945,10.069867897594467,1.8700027465820312,-0.09902308372952007,1.9675018310546761,0.16111704520412218,3.77388661690523,1.0643094381293992,2.870694223979953,-2.970034004300942,84.85717773437459,50.08242403117481,0.9031923929252741,3,-1.5600013732910014,-2.555000305175767,-4.360001564025858,-5.485002517700181,-0.9400024414062216,1,-0.02942474568311193,1.5483787608442228,66.62999725341797,-1.2575860912989756,66.30000305175781,-4.083383666592373,65.63999938964844,-0.02942474568311193
5346,2013-03-06,66.66999816894531,67.51999664306639,66.22000122070311,67.48000335693361,16966700.0,-0.019126129592621388,1.921365074194499,-1.79999321838499,60.166676839192704,45.445432202709654,-1.0697587583604928,-0.6386011370225333,-2.21672765717841,-4.266692878955382,9.636805409069318,1.75,-0.17642277135929874,0.6814987182617216,-1.0981083646360759,2.461105801159519,-0.20830482318717713,1.5713022597106203,-1.4600289855272734,45.20946594179701,7.134023189235371,0.8898035414488956,3,-0.08499908447265625,-1.2549972534179688,-3.0599985122680593,-4.184999465942383,0.01000213623046875,2,-0.012899364541337999,-3.2128143109916025,67.97000122070311,1.5483787608442228,66.62999725341797,-1.2575860912989756,66.30000305175781,-0.012899364541337999
5347,2013-03-07,66.79000091552734,67.09999847412111,66.40000152587889,66.97000122070311,9305400.0,0.0017999512506050586,2.181841826914664,0.22222117567272673,60.430479679161174,48.01894629044282,-0.9844555148989116,-0.8319755661114385,-2.2179162815654934,-4.3290404497416475,9.149385779264517,0.6999969482422159,-0.2983739140200612,0.8210014343261776,-0.9115586939427658,2.553561562595121,-0.04527862980829411,1.6872814984606492,-1.3826298831143902,48.80236648544909,8.172012431555203,0.8662800641344743,3,-0.1399993896484375,-0.9150009155273438,-3.44000053405761,-4.305002212524414,-1.3000030517578125,3,-0.02440480956841873,1.921365074194499,66.66999816894531,-3.2128143109916025,67.97000122070311,1.5483787608442228,66.62999725341797,-0.02440480956841873
5348,2013-03-08,66.65000152587889,67.91999816894531,66.5,67.33000183105469,8590100.0,-0.0020961130068782863,-1.8979455200815876,3.7777730682833424,60.03290175400722,49.90125343426995,-0.644120093294319,-0.7202397319743312,-1.9676289116786876,-4.121874676720282,9.21180234864326,1.4199981689453125,-0.3639518822409684,0.6755020141601449,-1.0653687891696109,2.4163728174899006,-0.194933387504733,1.5459374158250228,-1.057072755410715,29.92428402161608,-13.063456330478253,0.8704354016648805,3,0.08499908447267046,-0.24000167846678266,-3.3000011444091584,-4.165002822875962,-0.840003967285142,4,-0.011852976705793328,2.181841826914664,66.79000091552734,1.921365074194499,66.66999816894531,-3.2128143109916025,67.97000122070311,-0.011852976705793328
5349,2013-03-11,66.69999694824219,66.93000030517578,66.30999755859375,66.73000335693361,6559800.0,0.0007501188479925869,1.8837316584162807,0.04412705180134165,58.743623820293415,52.65393872523821,-0.4428262941790564,-0.8326133606212096,-1.894487703575976,-4.0946298384798325,9.135068908146712,0.6200027465820312,-0.20366529093564623,0.7379974365234432,-0.9767757884830957,2.452770661529982,-0.11938917597983334,1.5953840490267197,-0.9326439040021057,21.052455461712956,-20.65863857657231,0.8573866125032713,3,0.0500030517578125,-0.2899971008300781,-2.3424949645996094,-3.2599964141845703,-2.4699935913085795,0,-0.011094421253778353,-1.8979455200815876,66.65000152587889,2.181841826914664,66.79000091552734,1.921365074194499,66.66999816894531,-0.011094421253778353
5350,2013-03-12,67.04000091552734,67.08999633789061,66.37000274658203,66.70999908447266,9115600.0,0.0050975109871294055,2.3488644428674372,-10.99771167047534,65.18013479029003,55.93087408785671,-0.5647396717697006,-1.247609069937738,-2.102286261299099,-4.349522797578786,9.090897510752127,0.7199935913085795,0.00932125874930989,1.0850013732910213,-0.6098642705064066,2.779867017088449,0.23756855139231448,1.9324341951897281,-1.10868905394166,48.2353627559222,6.57089920991347,0.8474328218987138,3,-0.20999908447265625,-0.6300010681152344,-2.6824989318847656,-3.6000003814697266,-3.4000015258789062,1,0.0037291168941808728,1.8837316584162807,66.69999694824219,-1.8979455200815876,66.65000152587889,2.181841826914664,66.79000091552734,0.0037291168941808728
5351,2013-03-13,66.75,67.5,66.66000366210939,67.01000213623047,9621500.0,-0.004325789253683876,-2.8182101922978706,-0.7878808896287048,67.01938563926053,58.87677152116081,-0.11256414960615757,-0.9379655677163043,-1.6526770261103962,-3.98162003512941,10.190148621554904,0.8399963378906108,0.1854115076930043,0.7520004272460881,-0.9791705193745202,2.4831713738666963,-0.11358504606421604,1.6175859005563922,-0.6645668501094519,27.329333826163598,-15.65386842337012,0.865585473310307,3,0.0800018310546875,-0.3400001525878906,-2.392498016357422,-3.309999465942383,-2.8199996948242188,2,0.0041947382666200905,2.3488644428674372,67.04000091552734,1.8837316584162807,66.69999694824219,-1.8979455200815876,66.65000152587889,0.0041947382666200905
5352,2013-03-14,66.56999969482422,67.05999755859375,66.36000061035156,67.0,9262200.0,-0.002696633785404967,1.5454646339940907,1.6538337392529123,64.2233533898858,61.18080608947529,0.23828848153739557,-0.7059496574425737,-1.3511995458429311,-3.7410585453491265,11.01839604295511,0.6999969482421875,0.3913594310749602,0.5159999847412138,-1.2129901662806049,2.2449901357630324,-0.34849509076970264,1.3804950602521302,-0.3396925339271064,16.149194885938225,-27.04233622096398,0.8644950755109114,3,0.6100006103515625,-0.15999984741210938,-2.2124977111816406,-3.1299991607666016,-1.9899978637695312,3,0.0016524051503055137,-2.8182101922978706,66.75,2.3488644428674372,67.04000091552734,1.8837316584162807,66.69999694824219,0.0016524051503055137
5353,2013-03-15,64.97000122070311,66.58000183105469,64.73999786376953,66.41999816894531,26182100.0,-0.024034827722036245,1.0790955094440469,3.372083532939477,51.18218436176253,61.912469280369166,1.8213169361548438,0.8958761474830084,0.2610210052083204,-2.0990875857417706,11.266574956962423,1.8400039672851562,0.5348746649389824,-1.0559986114502067,-2.838042314753949,0.7260450918535355,-1.9470204631020778,-0.1649767597983356,3.529998779296889,8.333448511301208,-36.796165264322624,0.8910218516518706,3,1.6499977111816548,1.4399986267089986,-0.6124992370605327,-1.5300006866454936,0.37999725341799717,4,0.008003642193263882,1.5454646339940907,66.56999969482422,-2.8182101922978706,66.75,2.3488644428674372,67.04000091552734,0.008003642193263882
5354,2013-03-18,64.55999755859375,64.80000305175781,63.4000015258789,64.41000366210939,14183900.0,-0.006310661142156615,3.44441484208489,-0.10344428425604273,45.021053025804115,59.11108814440638,2.130898872345071,1.3042279289064993,0.688405933334451,-1.6327829774711518,12.086136265169003,1.5699996948242116,0.6360403824551923,-1.422502136230463,-3.3054215298302836,0.46041725736935746,-2.3639618330303733,-0.4810424394305528,3.864802398681647,28.292596693307654,-17.933625250367303,0.9414596967999086,3,1.1000022888183594,1.3900032043457031,0.32500457763671875,-1.1199970245361328,1.44000244140625,0,0.019361834685100776,1.0790955094440469,64.97000122070311,1.5454646339940907,66.56999969482422,-2.8182101922978706,66.75,0.019361834685100776
5355,2013-03-19,64.72000122070311,65.0,63.90999984741211,64.69000244140625,10231800.0,0.002478371563817694,2.694938705839756,0.1999999999999242,43.35262728495501,57.24286041615775,1.6331435987682426,1.1271956037900566,0.578627084489483,-1.7156634662687509,12.89506067978582,1.0900001525878906,0.6787354441870406,-1.2149986267090043,-3.177365690214387,0.7473684367963855,-2.1961821584616956,-0.23381509495631292,3.503806799316422,32.19512648982569,-13.943065785474452,0.9811835317526935,3,0.9399986267089986,1.2299995422363423,0.1699981689453267,-1.2750034332275249,-2.2800025939941335,1,-0.007571042251661164,3.44441484208489,64.55999755859375,1.0790955094440469,64.97000122070311,1.5454646339940907,66.56999969482422,-0.007571042251661164
5356,2013-03-20,65.73999786376953,66.09999847412111,64.73999786376953,65.41000366210939,12407900.0,0.015760145609208243,1.590488646684789,11.000254323504228,50.629712514401184,56.15388628673997,0.5222761231721051,0.15200926103824486,-0.39469817698302734,-2.6507050400780514,13.041847765578114,1.3799972534179972,0.7141824475054221,-0.21850204467773438,-2.158466927221113,1.7214628378656442,-1.1884844859494308,0.751480396593962,2.2908578964843826,63.93439547405488,15.697275169911919,0.9699824412716901,3,-0.07999801635742188,0.21000289916992188,-0.6199989318847656,-2.2950000762939453,-4.219997406005859,2,-0.03194399973168294,2.694938705839756,64.72000122070311,3.44441484208489,64.55999755859375,1.0790955094440469,64.97000122070311,-0.03194399973168294
5357,2013-03-21,65.34999847412111,66.12000274658203,65.05999755859375,65.69999694824219,9215100.0,-0.005932452119280618,-1.2795803014020033,-1.060620072596123,43.80701525778291,54.35101000938172,0.7672104203122814,0.6152973022138468,0.04162689595996483,-2.1712480999827335,13.067769010949403,1.0600051879882812,0.46483497061031187,-0.6350013732910043,-2.5232753897011833,1.2532726431191747,-1.5791383814960938,0.30913563491408524,2.4956231167578125,61.32065286498185,13.557688178044074,0.944137008205091,3,0.10000228881834516,0.6000022888183452,0.2975006103515483,-1.905000686645522,-3.7399978637695455,3,-0.021729123215016632,1.590488646684789,65.73999786376953,2.694938705839756,64.72000122070311,3.44441484208489,64.55999755859375,-0.021729123215016632
5358,2013-03-22,65.91999816894531,66.05000305175781,65.59999847412111,65.69000244140625,8231600.0,0.008722260262177706,-1.195124674358103,-0.6571335149864027,45.51202230750754,52.88083206351662,0.09249703565222944,0.12909985820591885,-0.5057392339209059,-2.6367098672169647,13.413114784358637,0.7000045776367045,0.3641363419048673,-0.11400146484375284,-1.9378600219941688,1.7098570923066632,-1.025930743418968,0.7979278137314623,1.747798619333608,92.64689382804701,49.220102006644154,0.9119292785752112,3,-0.4699974060058594,0.030002593994140625,-0.3125,-2.4750003814697266,-4.319999694824219,4,-0.020327614913707492,-1.2795803014020033,65.34999847412111,1.590488646684789,65.73999786376953,2.694938705839756,64.72000122070311,-0.020327614913707492
5359,2013-03-25,65.66999816894531,66.19000244140625,65.27999877929689,66.19000244140625,9045800.0,-0.003792475833498621,2.4999853282079325,-2.2609301399854043,33.13782564726736,49.32057549206966,0.202300886000927,0.4718095005276126,-0.23232029282242195,-2.2793709458166944,13.237689006119298,0.9100036621093608,0.23654445081585607,-0.407501220703125,-2.146986329038853,1.3319838876326031,-1.2772437748709962,0.46224133346474616,1.8270868088376062,77.1928210156118,37.39536806783776,0.8697425541678642,3,-0.21999740600585938,0.2800025939941406,-0.10499954223632812,-2.2250003814697266,-3.75,0,-0.004872844582711311,-1.195124674358103,65.91999816894531,-1.2795803014020033,65.34999847412111,1.590488646684789,65.73999786376953,-0.004872844582711311
5360,2013-03-26,66.62000274658203,66.69000244140625,65.87000274658203,65.98999786376953,9802400.0,0.014466340857703264,1.129857519370628,-1.2115378972387687,49.613637140832296,47.386603436688745,-0.909152855492195,-0.39196662273570837,-1.1512525844097183,-3.141129765037782,13.107378975167656,1.0200042724609375,0.13586771122574248,0.47500305175780966,-1.2371032830269684,2.1871093865425877,-0.38105011563457936,1.3310562191501987,0.7131988931247264,96.41028048718461,54.93051384917196,0.8560531673923922,3,-1.3900032043457031,-0.6700019836425781,-1.0550041198730469,-3.1750049591064453,-3.7300033569335938,1,-0.009306555404095085,2.4999853282079325,65.66999816894531,-1.195124674358103,65.91999816894531,-1.2795803014020033,65.34999847412111,-0.009306555404095085
5361,2013-03-27,66.68000030517578,66.73999786376953,65.76000213623047,66.16999816894531,6659800.0,0.0009005937574331213,2.111111111111111,0.8095209261770975,49.14196140790219,45.71089321646835,-1.0953073552735333,-0.3900532468390452,-1.1575628908696842,-3.1047709151476397,12.506356257724743,0.9799957275390625,0.03744010807962184,0.48300056457519247,-1.2276985065823993,2.1936996357327843,-0.3723489710036034,1.3383501001539884,0.4958733299778686,96.42871739910355,53.56706308946297,0.8553495355787929,3,-1.6100006103515625,-0.7299995422363281,-1.1150016784667969,-3.2350025177001953,-2.9099998474121094,2,-0.06358730742443763,1.129857519370628,66.62000274658203,2.4999853282079325,65.66999816894531,-1.195124674358103,65.91999816894531,-0.06358730742443763
5362,2013-03-28,66.94000244140625,67.0,66.52999877929689,66.63999938964844,7899200.0,0.0038992521751726184,1.2381108083559722,0.5882388140081081,52.22052550470218,45.82626445457275,-1.449763205464194,-0.5772654748150643,-1.366197344382627,-3.283809703380399,11.897501482478603,0.4700012207031108,-0.13597372429060783,0.6780025482177763,-1.0423485149757,2.3983536114112525,-0.18217298337896182,1.5381780798145144,0.08483630937641351,96.51177232483452,49.864998376346094,0.8601755315967359,3,-1.7400016784667969,-0.9900016784667969,-1.5100040435791016,-3.495004653930664,-3.0800018310546875,3,-0.08096805775271376,2.111111111111111,66.68000030517578,1.129857519370628,66.62000274658203,2.4999853282079325,65.66999816894531,-0.08096805775271376
5363,2013-04-01,66.0,66.83999633789061,65.61000061035156,66.69999694824219,8706400.0,-0.01404246201259185,1.5102063059556685,-2.3332994252581254,45.28304796844602,45.855375003755185,-0.3892212920031426,0.3574349799118295,-0.39597426360731447,-2.260622147592926,11.690115711731758,1.3300018310546875,-0.33362041889881766,-0.24699974060058594,-1.9711829382435582,1.4771834570423863,-1.1090913394220792,0.6150918582209073,1.0,41.860506378523674,-7.692322786636872,0.8620915988214876,4,-0.5450000762939453,-0.049999237060546875,-0.6125011444091797,-2.555002212524414,-2.029998779296868,0,-0.06651514226740052,1.2381108083559722,66.94000244140625,2.111111111111111,66.68000030517578,1.129857519370628,66.62000274658203,-0.06651514226740052
5364,2013-04-02,66.25,66.70999908447266,65.90000152587889,66.5,9208000.0,0.0037878787878788955,1.4179097679291686,0.35714441416893733,44.61118761312668,45.995215040218696,-0.41826947704363704,0.08169544071948565,-0.6235087414717668,-2.4431816788079956,11.471522556237893,0.8099975585937642,-0.5063127966515566,0.022000122070309658,-1.6927617046637238,1.736761948804343,-0.8353807912967142,0.8793810354373335,0.75,46.043141775069984,-3.5244722985574057,0.8573809133670168,4,-0.3800010681152344,-0.2999992370605469,-0.8975009918212891,-2.805002212524414,-2.1299972534179688,1,-0.07018870227741747,1.5102063059556685,66.0,1.2381108083559722,66.94000244140625,2.111111111111111,66.68000030517578,-0.07018870227741747
5365,2013-04-03,65.97000122070311,66.65000152587889,65.94000244140625,66.5,10656000.0,-0.004226396668632337,-1.4067914964050623,2.119995117187557,44.67214481660278,45.33326307379665,0.06446808214369071,0.21521069346209742,-0.3090054457270952,-2.0957278901583862,9.985494996253138,0.709999084472642,-0.4782270364359533,-0.15799865722657103,-1.6657982537402063,1.3498009392870642,-0.9118984554833816,0.5959011410302395,0.88599884033205,25.89933585816902,-25.38735711206486,0.7538997982568166,4,0.05999755859376421,-0.020000457763657664,-0.5825023651122905,-2.525003433227525,-1.8600006103515483,2,-0.061391586733619774,1.4179097679291686,66.25,1.5102063059556685,66.0,1.2381108083559722,66.94000244140625,-0.061391586733619774
5366,2013-04-04,65.80999755859375,66.30000305175781,65.33999633789061,65.98000335693361,7932700.0,-0.002425400320580029,1.370371765769704,0.32076639603848195,44.79451353274937,45.44298510434848,0.2631147416499431,0.3240984843103547,-0.11564511532000665,-1.8325887309826498,9.770894658584915,0.9600067138672017,-0.3588848790160313,-0.27500228881835653,-1.7666856533834192,1.2166810757467061,-1.0208439711008879,0.4708393934641748,0.9077625610351561,28.313264086773295,-26.285473223879258,0.7458416822825341,4,0.3300018310546875,0.14000320434570312,-0.4224987030029297,-2.364999771118164,-1.1699981689453125,3,-0.0443701303338524,-1.4067914964050623,65.97000122070311,1.4179097679291686,66.25,1.5102063059556685,66.0,-0.0443701303338524
5367,2013-04-05,65.16000366210939,65.25,64.55000305175781,64.66999816894531,10245000.0,-0.009876826023365814,1.0895488396456308,-2.8822869452047075,51.49608077778923,46.10788048993533,0.9871310138590275,0.8914193771710615,0.5540702719201818,-1.1229081853546035,9.752173019186309,1.2599945068359375,-0.24188692725036276,-0.8434963226318217,-2.3510257319666295,0.664033086702986,-1.5972610272992256,-0.08973161796441786,1.4899978637695028,26.63765933487555,-32.41653224436553,0.7537647046674066,4,0.614997863769517,0.7899971008300639,0.2274951934814311,-1.7150058746338033,-0.34000396728517046,4,-0.021332153563920153,1.370371765769704,65.80999755859375,-1.4067914964050623,65.97000122070311,1.4179097679291686,66.25,-0.021332153563920153
5368,2013-04-08,65.86000061035156,65.86000061035156,65.08999633789061,65.13999938964844,5605800.0,0.010742739547284996,1.1388971305048503,1.4693737738610106,59.78918050643566,49.069142140954035,0.31036678659444306,0.1361852358469804,-0.10186803298125824,-1.7737108891654287,8.99559164187387,0.7700042724609517,-0.24113669315848085,-0.10399932861328409,-1.5813002903942248,1.3733016331676566,-0.8426498095037545,0.6346511522771863,0.6600009155273341,60.648146512901114,-2.202285801839139,0.7386504808904714,4,-0.08499908447265625,0.09000015258789062,-0.4725017547607422,-2.4150028228759766,-0.5400009155273438,0,-0.030367445816355643,1.0895488396456308,65.16000366210939,1.370371765769704,65.80999755859375,-1.4067914964050623,65.97000122070311,-0.030367445816355643
5369,2013-04-09,65.95999908447266,66.19999694824219,65.31999969482422,66.0,12057800.0,0.001518349122295204,3.0000346794749526,-0.05555673292925868,59.42248447161776,50.159014066596875,0.28589602889734067,-0.023288558073602417,-0.13188136324919242,-1.8234342029208506,8.260452804343995,0.8799972534179688,-0.13859200561898888,0.03299903869628906,-1.4031823523342979,1.469180429726876,-0.6850916568190115,0.7510897342115896,0.435202441406247,67.1427170110195,0.39746820011168893,0.7180906955152964,4,-0.18499755859375,-0.009998321533203125,-0.5725002288818359,-2.5150012969970703,-0.4199981689453125,1,-0.03016976791071513,1.1388971305048503,65.86000061035156,1.0895488396456308,65.16000366210939,1.370371765769704,65.80999755859375,-0.03016976791071513
5370,2013-04-10,67.29000091552734,67.65000152587889,66.19000244140625,66.27999877929689,11095100.0,0.020163763637282672,-1.4537906715819604,-25.249475491130678,61.248208919194944,51.50415267896273,-1.0494307766695812,-1.4056701418890327,-1.3753226960139386,-3.1030598544454904,7.411225427690145,1.6900024414062358,-0.05328110301704214,1.3505008697509737,-0.13013243199262092,2.8311341714945684,0.6101842188791835,2.090817520622764,-3.8899993896484446,88.38707136932973,20.40695472029296,0.7403166508717969,4,-1.1899986267089844,-1.3400001525878906,-1.9025020599365234,-3.615001678466797,-1.6500015258789062,2,-0.0471094980801795,3.0000346794749526,65.95999908447266,1.1388971305048503,65.86000061035156,1.0895488396456308,65.16000366210939,-0.0471094980801795
5371,2013-04-11,67.02999877929689,67.59999847412111,66.62000274658203,67.23999786376953,11181700.0,-0.0038639044834737346,1.1075170020590817,-0.20791944585028685,62.42603383341978,52.63809804882024,-0.8208851238346142,-1.18433723918875,-1.022904360054568,-2.7872951256460823,6.2477772056016,0.9799957275390767,0.15381540215356893,1.0764987945556754,-0.44123243980251914,2.59423002891387,0.31763317737657815,1.8353644117347727,-3.544997253417989,79.99990155615197,10.715680350826801,0.7588656171790945,4,-0.9299964904785298,-1.3699989318847798,-1.1174983978271626,-2.6699981689453267,-0.4199981689453267,3,-0.043562557394036694,-1.4537906715819604,67.29000091552734,3.0000346794749526,65.95999908447266,1.1388971305048503,65.86000061035156,-0.043562557394036694
5372,2013-04-12,66.68000030517578,67.06999969482422,66.08999633789061,67.01999664306639,10766100.0,-0.005221519923840567,3.454535996670893,1.619037238873793,55.81041307216079,53.80780528256633,-0.5717747350112319,-0.8702957717657824,-0.5852302469523494,-2.375817941048396,5.158716975938095,0.980003356933608,0.14843784800045512,0.7210002899169865,-0.8069008704396339,2.248901450273607,-0.04295029026131658,1.4849508700952896,-3.11169877929688,62.109404103772036,-4.0452889742369535,0.7639505801783097,4,-0.5799980163574219,-1.0200004577636719,-0.6800003051757812,-2.3199996948242188,-0.5800018310546733,4,-0.030593894813899625,1.1075170020590817,67.02999877929689,-1.4537906715819604,67.29000091552734,3.0000346794749526,65.95999908447266,-0.030593894813899625
5373,2013-04-15,65.48999786376953,66.66999816894531,65.43000030517578,66.23000335693361,9738200.0,-0.01784646724594996,-1.8837139156508933,2.1765101875955013,48.79678994389133,54.27287220820685,0.6015336812757681,0.38015151888397725,0.6001552281740601,-1.1410111223313777,5.483143647508635,1.25,0.1096816714921971,-0.49500198364258097,-1.9687807906674664,0.9787768233823044,-1.2318913871550308,0.24188741986986884,-1.840062337890629,7.2960530193387445,-55.08867900730656,0.7368894035124449,4,0.6100044250488281,0.17000198364257812,0.7725028991699219,-1.1299972534179688,0.2700042724609375,0,-0.010230541927013448,3.454535996670893,66.68000030517578,1.1075170020590817,67.02999877929689,-1.4537906715819604,67.29000091552734,-0.010230541927013448
5374,2013-04-16,65.80999755859375,66.18000030517578,65.37999725341797,65.77999877929689,10073000.0,0.00488623767387919,1.0779184749222201,-0.04053859001585729,44.087552055314774,54.20791745695263,0.23753531596673838,0.16717121065252627,0.2562726592174158,-1.416445535701925,5.0657765391444425,0.8000030517578125,0.02639690482638457,-0.23750228881836222,-1.5545151085716213,1.079510530934897,-0.8960086986949847,0.42100412105826024,-2.0800607127148467,18.942709068543547,-37.521268682356975,0.6585064098766272,4,0.2900047302246094,-0.28499603271485796,0.7625026702880859,-1.4499969482421875,-0.579994201660142,1,-0.0074456447644335455,-1.8837139156508933,65.48999786376953,3.454535996670893,66.68000030517578,1.1075170020590817,67.02999877929689,-0.0074456447644335455
5375,2013-04-17,64.23000335693361,65.18000030517578,64.01000213623047,65.08000183105469,14208300.0,-0.024008422128467655,1.2285776566757494,-28.33443540184408,35.364406347076596,53.16012776965566,1.726292661051417,1.8009072462942157,1.8286713648462154,0.19858044849300427,5.132482409022051,1.7999954223632812,0.029981151102063563,-1.7929965972900277,-3.227020684204078,-0.35897251037597755,-2.51000864074706,-1.0759845538329955,-0.4216652174547022,6.128173958873855,-43.41004089477728,0.7170120434570278,4,1.5999984741210795,1.294998168945284,2.3499965667724467,0.12999725341795454,-0.3200035095214986,2,0.020395414761446018,1.0779184749222201,65.80999755859375,-1.8837139156508933,65.48999786376953,3.454535996670893,66.68000030517578,0.020395414761446018
5376,2013-04-18,63.63999938964844,65.58999633789061,63.25,64.98999786376953,15041400.0,-0.00918580003812941,-1.1971824932033694,1.5882363500911307,31.034458567111457,50.88661419069145,2.208342415774638,2.3457877249343255,2.3618357378439327,0.8205410036013348,5.945879497079133,2.339996337890611,-0.0001400430590194901,-2.278000640869138,-4.063681756197113,-0.49231952554116276,-3.1708411985331253,-1.3851600832051503,4.0100021362304545,10.209408921598978,-32.007785667622706,0.8928405576639908,4,1.8100013732910156,1.8100013732910156,2.980001449584961,0.720001220703125,0.6200027465820312,3,0.0314267759142266,1.2285776566757494,64.23000335693361,1.0779184749222201,65.80999755859375,-1.8837139156508933,65.48999786376953,0.0314267759142266
5377,2013-04-19,63.93000030517578,64.12000274658203,63.02999877929688,63.61999893188477,12205100.0,0.004556896893599172,2.1594031435031664,-0.2296309064296036,37.14285172713474,48.3703554374358,1.9282982068345547,2.0490029836301176,2.009778324627021,0.5486999426291987,6.835168881139339,1.0900039672851491,-0.010322338445476475,-1.9169998168945312,-3.899811131360906,0.06581149757183624,-2.9084054741277185,-0.925594159661344,3.632001190185534,24.725320790941833,-16.812557389403057,0.9914056572331839,4,1.4099998474121094,1.4099998474121094,2.690000534057617,0.43000030517578125,0.1399993896484375,4,0.041920855504185006,-1.1971824932033694,63.63999938964844,1.2285776566757494,64.23000335693361,1.0779184749222201,65.80999755859375,0.041920855504185006
5378,2013-04-22,64.58000183105469,64.58999633789061,63.58000183105469,64.08999633789061,11160200.0,0.010167394380980133,2.9608054333843614,1.580655878914744,40.118350461104484,46.225451658489874,1.2042771894445679,1.3633654847254206,1.3246261548550535,-0.06895867366438324,7.613581808400949,1.0099945068359233,0.0014583854305953992,-1.199998474121088,-3.261423367732121,0.8614264194899448,-2.2307109209265974,-0.16928602731557874,2.8007195556640454,49.20642225166321,7.8981085870162815,1.0307124468055155,4,0.7599983215332031,0.7599983215332031,2.214998245239258,-0.220001220703125,-0.470001220703125,0,0.023536646019967966,2.1594031435031664,63.93000030517578,-1.1971824932033694,63.63999938964844,1.2285776566757494,64.23000335693361,0.023536646019967966
5379,2013-04-23,65.34999847412111,65.48999786376953,64.61000061035156,64.94999694824219,9919900.0,0.01192314371685499,1.5882260543706312,0.8163204932581873,46.53242110527305,44.59036412360966,0.37845043175370563,0.5988704674489185,0.5144841462770842,-0.7981340648168072,8.167474308490656,0.9099960327148438,0.022163682622931447,-0.41400184631346804,-2.4839713821430536,1.6559676895161246,-1.4489866142282608,0.6209829216013247,1.8566940083007495,90.62507450587806,45.410920896063004,1.0349847679147957,4,-0.034999847412109375,-0.009998321533217336,1.1650009155273295,-0.9899978637695455,-1.1699981689453267,1,0.006273965901800738,2.9608054333843614,64.58000183105469,2.1594031435031664,63.93000030517578,-1.1971824932033694,63.63999938964844,0.006273965901800738
5380,2013-04-24,66.0,66.55999755859375,65.80999755859375,66.0,17846000.0,0.009946465815700023,-2.9473176999678765,0.0,51.00743684506896,43.32163112490402,-0.5294595328910532,-0.10536375117908392,-0.17635221113705768,-1.4093474253725873,8.366799171650383,1.209999084472642,-0.06255650292233383,0.26699981689452557,-1.7672548093762117,2.301254443165263,-0.750127496240836,1.284127130029887,1.039624734296865,84.13604101287268,35.264527854921845,1.0171273131353684,4,-0.9500007629394531,-0.6599998474121094,-0.19499969482421875,-0.5849990844726562,-2.520000457763672,2,-0.011666615804036273,1.5882260543706312,65.34999847412111,2.9608054333843614,64.58000183105469,2.1594031435031664,63.93000030517578,-0.011666615804036273
5381,2013-04-25,62.43999862670898,63.04999923706055,61.790000915527344,62.81000137329102,56907000.0,-0.053939414746833725,1.9647072551184352,-100.0,38.97891004146387,41.45146412149325,2.5825635117552466,3.289346937495857,3.3421918255923018,2.157957708664931,9.390213194724792,4.209999084472656,-0.24723118100205,-3.0810014724731545,-5.539267046707089,-0.6227358982392204,-4.3101342595901215,-1.8518686853561874,4.439241069387883,13.626795987927165,-36.48504853127113,1.2291327871169686,4,1.7900009155273509,2.2800025939941477,3.365001678466804,2.9750022888183665,0.7900009155273509,3,0.02354262096467008,-2.9473176999678765,66.0,1.5882260543706312,65.34999847412111,2.9608054333843614,64.58000183105469,0.02354262096467008
5382,2013-04-26,61.52000045776367,62.68000030517578,61.47000122070313,62.5099983215332,28621800.0,-0.014734115778019419,-1.220189265615829,2.67565004020857,32.7229312179179,39.66547981860732,3.010196107652689,3.9868820670684784,4.223372202390664,3.0756729056430316,10.305820912340662,1.2099990844726491,-0.5998634030471948,-3.729999542236328,-6.676190309176334,-0.783808775296329,-5.203094925706324,-2.256904158766325,5.053884911499011,0.9823039888720295,-45.82233395716355,1.4730953834700011,4,2.4949989318847656,3.0400009155273438,4.284999847412109,3.895000457763672,2.1899986267089844,4,0.04453838846031766,1.9647072551184352,62.43999862670898,-2.9473176999678765,66.0,1.5882260543706312,65.34999847412111,0.04453838846031766
5383,2013-04-29,61.61000061035156,62.11000061035156,61.52000045776367,61.79999923706055,22797600.0,0.0014629413510762745,-2.1891992205623088,0.1919182188793243,32.669333002624995,38.396788812752895,2.583635699604841,3.7430386060862446,4.092220635790568,2.9878817375829527,11.292342471891706,0.5900001525878906,-0.9761231346706154,-3.42049942016601,-6.759382971099512,-0.08161586923251463,-5.089941195632761,-1.7510576446992587,4.555574027026353,2.750481146838085,-39.76796750529128,1.6694417754667492,4,2.404998779296875,2.950000762939453,4.090000152587891,3.8050003051757812,1.5400009155273366,0,0.039928567766631895,-1.220189265615829,61.52000045776367,1.9647072551184352,62.43999862670898,-2.9473176999678765,66.0,0.039928567766631895
5384,2013-04-30,61.599998474121094,62.11999893188477,61.25,61.599998474121094,21041900.0,-0.0001623459849274811,-1.485722070844707,-0.0,24.66606972163929,37.20808474325986,2.1608875625195694,3.569840009790184,4.063330422218854,2.9984603710360602,12.374426598250945,0.8699989318847727,-1.3061064725969516,-3.1980014801025334,-6.815319941269905,0.4193169810648385,-5.006660710686219,-1.3893422495188474,4.189930289922842,6.591311394383843,-28.88062960964266,1.8086592305836846,4,2.3050003051757812,2.8500022888183594,4.100002288818359,3.81500244140625,1.3700027465820384,1,0.04074678893514827,-2.1891992205623088,61.61000061035156,-1.220189265615829,61.52000045776367,1.9647072551184352,62.43999862670898,0.04074678893514827
5385,2013-05-01,61.91999816894531,62.06999969482422,61.43000030517578,61.43000030517578,14881300.0,0.005194800369332064,-1.6122537952510705,100.0,27.369352542196452,36.80085074049152,1.6525361496062345,3.089254858894563,3.699617893806675,2.6783490674034596,13.514987895387499,0.6399993896484375,-1.5103885928618155,-2.675501632690427,-6.465874398877759,1.1148711334969121,-4.5706880157841,-0.7803152495967609,3.4159377186942237,37.22213627375975,7.0777117996934,1.8951863830936686,5,1.9850006103515625,2.5300025939941406,3.7800025939941406,3.4950027465820312,0.18000030517578125,2,0.03649874358949723,-1.485722070844707,61.599998474121094,-2.1891992205623088,61.61000061035156,-1.220189265615829,61.52000045776367,0.03649874358949723
5386,2013-05-02,62.88999938964844,63.0099983215332,61.93000030517578,62.13999938964844,15142600.0,0.01566539485444629,1.1818188824068865,1.5306189178668743,34.089001888450724,36.46153409174885,0.6313528640172592,1.9913771899737753,2.709169292144338,1.7047744056058605,13.949874709686528,1.0900001525878906,-1.6998636511822696,-1.5595005035400362,-5.377747676342338,2.2587466692622655,-3.468624089941187,0.34962308286111465,2.0373429092271493,93.18187236791057,64.30976406970288,1.9091235864011502,5,1.0149993896484375,1.5600013732910156,2.700000762939453,2.5250015258789062,-0.8600006103515554,3,0.009381462208838842,-1.6122537952510705,61.91999816894531,-1.485722070844707,61.599998474121094,-2.1891992205623088,61.61000061035156,0.009381462208838842
5387,2013-05-03,63.77000045776367,63.849998474121094,63.31000137329102,63.52000045776367,10548800.0,0.013992702761260967,1.6341576880849689,0.3333333333333333,42.586219540388264,36.73574176722483,-0.3058995753670146,1.056045199970626,1.8330319177777454,0.8317095534895316,13.593210905994718,0.9599990844726562,-1.6616243121541885,-0.6099992752075138,-4.424393147912056,3.2043945974970214,-2.517196211559778,1.2971976611447573,0.7896076112243549,96.9231514112921,62.62344033907901,1.907196936352268,5,0.13499832153320312,0.6800003051757812,1.739999771118164,1.6450004577636719,-2.1100006103515625,4,-0.008467945925216047,1.1818188824068865,62.88999938964844,-1.6122537952510705,61.91999816894531,-1.485722070844707,61.599998474121094,-0.008467945925216047
5388,2013-05-06,63.86000061035156,64.31999969482422,63.7400016784668,63.81999969482422,10558100.0,0.0014113243208693227,-4.800068665598535,0.160003662109375,41.42481760249186,36.16823026691581,-0.5685629259047715,0.8522213905007163,1.7441522904941138,0.7481216856942581,13.696072505979837,0.5799980163574219,-1.5230850184091764,-0.4199991226196289,-4.175433063964576,3.335434818725318,-2.2977160932921095,1.4577178480528445,-2.6100006103515625,85.01631497722364,46.75924088683271,1.8777169706724741,5,0.0449981689453125,0.5900001525878906,1.7150001525878906,1.5550003051757812,-2.75,0,-0.0023489120645981965,1.6341576880849689,63.77000045776367,1.1818188824068865,62.88999938964844,-1.6122537952510705,61.91999816894531,-0.0023489120645981965
5389,2013-05-07,63.97000122070313,64.22000122070311,63.52999877929688,63.81000137329102,9762800.0,0.0017225275493302217,1.0909169725169043,3.999904634751097,48.686859112185864,35.91038829659547,-1.000070208714483,0.6171317087409491,1.6410868142315636,0.6385319338732458,14.165926298196869,0.6900024414062287,-1.4770949616574853,-0.2104986190795799,-3.8830510399372216,3.4620538017780618,-2.0467748295084007,1.625777591349241,-2.6586012268066455,87.88932359727373,43.68578604645344,1.8362762104288215,5,-1.1850013732910227,0.479999542236321,1.7324991226196218,1.4449996948242116,-2.010002136230476,1,-0.01281850366072601,-4.800068665598535,63.86000061035156,1.6341576880849689,63.77000045776367,1.1818188824068865,62.88999938964844,-0.01281850366072601
5390,2013-05-08,64.12000274658203,64.5,63.9000015258789,63.9000015258789,11134400.0,0.0023448729563311232,-4.45450131779691,1.3750089407052872,52.537013828066165,37.41684427288461,-1.6145849008338047,0.22921718874803787,1.4847548244057833,0.5035493859341216,14.500161863873162,0.5999984741211009,-1.5048601682333356,0.09800281524658772,-3.270536291419944,3.4665419219131124,-1.5862667380866782,1.7822723685798536,-2.7484307586669914,85.21411289724065,35.19407188251975,1.6842695533332632,5,-1.2450027465820312,0.3299980163574219,1.7899971008300781,1.2949981689453125,-2.740001678466804,2,-0.01793514467589763,1.0909169725169043,63.97000122070313,-4.800068665598535,63.86000061035156,1.6341576880849689,63.77000045776367,-0.01793514467589763
5391,2013-05-09,64.11000061035156,64.5,63.93000030517578,64.20999908447266,9502100.0,-0.00015599088898976543,-1.4782644751463685,-0.45453599667081346,50.98039297165492,39.44545113441095,-1.5005832226753242,0.009743486359596432,1.47625163118866,0.5403208859685122,14.852459934836979,0.5699996948242188,-1.6690480897287543,0.23400058746337749,-2.8244435378795174,3.2924447128062795,-1.2952214752080664,1.7632226501348285,-2.613291501953121,67.22690422534289,13.428626120331288,1.52922206267145,5,-1.2350006103515625,0.3400001525878906,1.8799991607666016,1.3050003051757812,-2.0400009155273438,3,-0.03135239614872076,-4.45450131779691,64.12000274658203,1.0909169725169043,63.97000122070313,-4.800068665598535,63.86000061035156,-0.03135239614872076
5392,2013-05-10,64.63999938964844,64.63999938964844,64.01000213623047,64.01000213623047,9430400.0,0.00826702190377615,1.0,-6.300068665598535,50.33111216466683,41.40787104130449,-1.7226196890560104,-0.7177211417101148,0.9335246147594916,0.08722884510967788,15.646326740837566,0.6299972534179688,-1.943200065599953,0.8659994125366239,-1.9228913114774286,3.6548901365506765,-0.5284459494703952,2.2604447745436502,-3.023158645585937,100.0,43.73633139331585,1.3944453620070252,5,-1.6949996948242188,-0.18999862670898438,1.4050006866455078,0.7750015258789062,-2.2599983215332102,4,-0.040377485071101726,-1.4782644751463685,64.11000061035156,-4.45450131779691,64.12000274658203,1.0909169725169043,63.97000122070313,-0.040377485071101726
5393,2013-05-13,64.81999969482422,65.06999969482422,64.18000030517578,64.33999633789061,9940700.0,0.002784658212800162,-1.2250112057373375,0.7619134120496744,46.871320982794614,43.87512118143286,-1.56385252650594,-1.0018553044721372,0.7213481170629876,-0.04932464029454309,16.181438418571503,0.8899993896484375,-1.7734250058253664,1.0794996261596665,-1.6377784728503002,3.7967777251696404,-0.2791394233453133,2.4381386756646535,-3.0217694320265593,83.76624341717398,30.53340968237835,1.3586390495049863,5,-1.5699996948242188,-0.3699989318847656,1.042501449584961,0.595001220703125,-2.9099998474121094,0,-0.04875038355892547,1.0,64.63999938964844,-1.4782644751463685,64.11000061035156,-4.45450131779691,64.12000274658203,-0.04875038355892547
5394,2013-05-14,65.31999969482422,65.31999969482422,64.73999786376953,65.01000213623047,8986200.0,0.007713668657112427,2.741976767080134,0.645823730429926,45.913463301911015,45.93557793251225,-1.6546853863785884,-1.6236945872321584,0.1836802378031308,-0.5236058956604666,16.675299670491743,0.5800018310546875,-1.400036396223939,1.603999519348143,-1.042630734701703,4.250629773397989,0.2806843923232236,2.9273146463730697,-3.260027877464438,100.0,48.58283201653654,1.3233151270249244,5,-1.6949996948242188,-0.8699989318847656,0.5425014495849609,0.095001220703125,-4.400001525878906,1,-0.0644519152501809,-1.2250112057373375,64.81999969482422,1.0,64.63999938964844,-1.4782644751463685,64.11000061035156,-0.0644519152501809
5395,2013-05-15,65.54000091552734,65.59999847412111,65.04000091552734,65.33000183105469,10591200.0,0.0033680529964936756,2.3939842323073792,0.6774217365623154,81.12447615013352,51.161741739365894,-1.4608076548282583,-1.8345820178049834,-0.11540800099524517,-0.7034145611958706,16.271978847891404,0.5599975585937642,-0.9953582024154741,1.7585008621215792,-1.00399497095286,4.520996695196011,0.3772529455843596,3.1397487786587988,-3.1540263104211164,96.40732788158354,38.5489011827029,1.3812479165372173,5,-1.0850009918212749,-1.0900001525878906,0.32250022888183594,-0.125,-4.870002746582031,2,-0.054623158087361845,2.741976767080134,65.31999969482422,-1.2250112057373375,64.81999969482422,1.0,64.63999938964844,-0.054623158087361845
5396,2013-05-16,65.63999938964844,66.19999694824219,65.36000061035156,65.43000030517578,11532100.0,0.0015257624767197608,-3.8,1.0,99.51912893011689,57.48762056044684,-1.2624565199574818,-1.873097693961384,-0.2530527093837094,-0.7671807891737217,15.530704449382387,0.839996337890625,-0.4677542252617073,1.7584993362426786,-1.1245935817991892,4.6415922542845465,0.3169528772217376,3.2000457952636125,-2.868341920260427,74.42927464840253,8.989071490453114,1.4415464590209346,5,-0.7750015258789062,-1.2150001525878906,0.38500213623046875,-0.22499847412109375,-5.75999832153321,3,-0.06489942658660386,2.3939842323073792,65.54000091552734,2.741976767080134,65.31999969482422,-1.2250112057373375,64.81999969482422,-0.06489942658660386
5397,2013-05-17,66.61000061035156,66.66999816894531,65.56999969482422,66.22000122070311,11528400.0,0.01477759338395268,3.313765969541932,1.8571480472298587,99.60309050505295,63.951873105175856,-1.997272824770306,-2.774263379089632,-1.254073488296143,-1.6749824811339238,14.735476606402237,1.0999984741210938,0.0647026311312544,2.5945005416870117,-0.5365430243782754,5.725544107752299,1.0289787586543753,4.160022324719655,-3.358375613923968,97.5904574270228,23.219905231966337,1.565521783032643,5,-1.5100021362304688,-2.450000762939453,-0.7299995422363281,-1.1949996948242188,-4.79999923706054,4,-0.06815794736416503,-3.8,65.63999938964844,2.3939842323073792,65.54000091552734,2.741976767080134,65.31999969482422,-0.06815794736416503
5398,2013-05-20,66.09999847412111,66.59999847412111,66.01000213623047,66.30000305175781,10222500.0,-0.007656540032386583,-2.105266328026256,-0.5128330529362882,90.61365576886023,68.61040606702856,-1.269626832516721,-2.2604422646033697,-0.7771434464725644,-1.1097454795499573,14.352650542450684,0.5999984741210938,0.46715318705454933,2.0084985733032426,-1.2513775135476806,5.268374660154166,0.3785605298777739,3.638436616728704,-2.301433770090682,70.46634172566672,-11.96238236033696,1.6299380434254627,5,-0.8149986267089986,-2.1399993896484517,-0.21999740600587359,-0.6849975585937642,-4.829998016357436,0,-0.05627832816762168,3.313765969541932,66.61000061035156,-3.8,65.63999938964844,2.3939842323073792,65.54000091552734,-0.05627832816762168
5399,2013-05-21,65.76000213623047,66.20999908447266,65.59999847412111,65.68000030517578,11231000.0,-0.005143666350064358,-4.083222073876763,-0.40000000000002844,84.5323775558791,72.16544648122999,-0.7252885081505838,-1.9901927709261074,-0.47646361356531486,-0.7109807451304135,14.619259287374831,0.6100006103515483,0.6918123745137592,1.6480020523071346,-1.6501294245375533,4.9461335291518225,-0.0010636861152164556,3.2970677907294785,-1.502008077813656,44.17192846143404,-42.15855790001245,1.6490657384223446,5,-0.4600028991699219,-1.8000030517578125,0.11999893188476562,0.11499786376953125,-4.680000305175781,1,-0.058546261614203954,-2.105266328026256,66.09999847412111,3.313765969541932,66.61000061035156,-3.8,65.63999938964844,-0.058546261614203954
5400,2013-05-22,65.23000335693361,66.15000152587889,64.87999725341797,65.62999725341797,13391500.0,-0.008059591880774208,-1.3090858648910826,-4.999809269502016,72.8515889844717,74.59557937154297,-0.02377834650638988,-1.6030259343685174,-0.0037116136061143834,-0.1234214568475096,15.330721912965151,1.2700042724609233,0.9288018399725217,1.1565031051635941,-2.0659405990352013,4.378946809362397,-0.4547187469358107,2.767724957262992,-0.5860886408322301,19.553403603289528,-63.187736693059975,1.611221852099401,5,0.10999679565428266,-1.2700042724609517,0.5824985504150249,0.7199974060058452,-4.140003204345717,2,-0.06607396851421687,-4.083222073876763,65.76000213623047,-2.105266328026256,66.09999847412111,3.313765969541932,66.61000061035156,-0.06607396851421687
5401,2013-05-23,63.90999984741211,64.93000030517578,63.63000106811523,64.58999633789061,19154200.0,-0.020236140450561324,-1.0967830257462412,1.7000171663996586,51.25898614223319,74.69867648016145,1.4135180876288018,-0.17628520727340913,1.2518752825249777,1.2609425736369388,14.318726275802721,1.6000022888183807,1.0342448693305784,-0.2370004653930664,-3.368337523707538,2.8943365929214053,-1.8026689945503023,1.3286680637641695,2.759998321533203,9.210494944894098,-68.77334657168223,1.5656685291572376,5,1.239999771118164,0.049999237060546875,1.7675018310546875,2.0400009155273438,-2.950000762939453,3,-0.05069631804416275,-1.3090858648910826,65.23000335693361,-4.083222073876763,65.76000213623047,-2.105266328026256,66.09999847412111,-0.05069631804416275
5402,2013-05-24,64.26000213623047,64.34999847412111,63.5099983215332,63.70000076293945,10522400.0,0.005476487085808168,1.2702889398664357,-0.8235356816282282,53.436434901158826,75.42813358220194,1.121927246302917,-0.3272675806533698,0.8459981421034257,0.958509511804408,13.146539094065357,0.8400001525879048,1.0991489400089733,-0.023998260498046875,-2.9008130793552596,2.852816558359173,-1.4624056699266532,1.4144091489305595,2.3491960906982428,24.27196691460129,-50.640278701185636,1.4384074094286088,5,0.8299961090087891,-0.3000030517578125,1.1899986267089844,1.6149978637695312,-3.3400039672851562,4,-0.0681606119282363,-1.0967830257462412,63.90999984741211,-1.3090858648910826,65.23000335693361,-4.083222073876763,65.76000213623047,-0.0681606119282363
5403,2013-05-28,64.06999969482422,64.87999725341797,64.01999664306639,64.63999938964844,10913300.0,-0.0029567761451897434,-1.5671437843746132,-1.0178541018112957,50.84744338092855,75.97635359098167,1.3347135087492035,0.05953362198091838,1.0283464931042658,1.149314207394255,11.74629714687914,0.8600006103515767,1.1865986187996782,-0.33700065612792685,-2.928657037776915,2.2546557255210615,-1.632828846952421,0.9588275346965673,2.415230535888668,20.74078574264364,-50.35998886862241,1.295828190824495,5,1.019998550415039,-0.1100006103515625,1.2700004577636719,1.6949996948242188,-3.1599998474121094,1,-0.03527389312155349,1.2702889398664357,64.26000213623047,-1.0967830257462412,63.90999984741211,-1.3090858648910826,65.23000335693361,-0.03527389312155349
5404,2013-05-29,64.11000061035156,64.30000305175781,63.5,63.77999877929688,13122300.0,0.0006243314455731674,1.253508413745675,-0.5789508907657382,49.91362589404776,72.50848134030548,1.2348855714862879,0.22895601973161206,0.9942161562508431,1.1151464874103851,10.284322641174933,0.8000030517578125,1.248854538594287,-0.4224998474121122,-2.66083508761389,1.8158353927896655,-1.5416674675130082,0.6966677726887767,2.25622034399413,23.018877702315717,-44.384187490827244,1.1191676201008904,5,0.9749984741210938,-0.15000152587890625,1.2299995422363281,1.654998779296875,-3.1599998474121094,2,-0.04429886329043842,-1.5671437843746132,64.06999969482422,1.2702889398664357,64.26000213623047,-1.0967830257462412,63.90999984741211,-0.04429886329043842
5405,2013-05-30,64.18000030517578,64.76000213623047,64.02999877929689,64.12999725341797,10866800.0,0.0010918685721073018,-4.840026855469301,0.15152355851482271,50.59828736573583,67.07283227759646,1.0635228859560755,0.3551605223180303,0.9258632958505757,1.0666149952518538,8.600810682242251,0.7300033569335795,1.3398592891242203,-0.46550025939941975,-2.348493103473828,1.4174925846749886,-1.406996681436624,0.47599616263778444,2.0142473919091657,47.552458745258306,-19.05196105443791,0.9414964220372025,5,0.904998779296875,-0.220001220703125,1.1474990844726562,1.5849990844726562,-4.189998626708984,3,-0.048301627600196406,1.253508413745675,64.11000061035156,-1.5671437843746132,64.06999969482422,1.2702889398664357,64.26000213623047,-0.048301627600196406
5406,2013-05-31,63.47999954223633,64.58000183105469,63.47999954223633,63.9000015258789,12413500.0,-0.010906836391569863,-4.238081397989119,-8.399527006408158,40.36546271518634,60.490873634277946,1.5923596823006392,1.1611623547491092,1.5865282060480155,1.776088160045063,7.743251160438314,1.1000022888183594,1.3863980017185824,-1.1950010299682674,-2.9780261347517722,0.5880240748152445,-2.086513582360027,-0.303488477576515,2.55259329302352,0.0,-59.80324577369817,0.8915125523917548,5,1.5599994659423828,0.4799995422363281,1.7150001525878906,2.2849998474121094,-4.090000152587891,4,-0.03764964409078575,-4.840026855469301,64.18000030517578,1.253508413745675,64.11000061035156,-1.5671437843746132,64.06999969482422,-0.03764964409078575
5407,2013-06-03,63.22999954223633,63.66999816894531,62.68999862670898,63.36999893188477,13371100.0,-0.0039382482955701015,1.6486550575814942,0.33333030581014234,36.94582823611506,54.52778168619515,1.4667277329197788,1.4425951643526531,1.8060490809444332,2.0357997412074553,7.661858470087846,0.9799995422363352,1.1669872708846185,-1.4180009841918917,-3.273605338029043,0.43760336964525237,-2.3458031611104673,-0.4901988072733161,2.5983858295816447,24.65759151359991,-30.787879506929848,0.9278021769185724,6,1.2199993133544922,0.7299995422363281,1.2450008392333984,1.9150009155273438,-2.790000915527351,0,-0.03590068755650333,-4.238081397989119,63.47999954223633,-4.840026855469301,64.18000030517578,1.253508413745675,64.11000061035156,-0.03590068755650333
5408,2013-06-04,63.709999084472656,64.04000091552734,63.20000076293945,63.43000030517578,14394800.0,0.007591326043197233,-1.2702772365016033,-1.9999999999998985,36.73806698776282,49.217302734182226,0.683982192304029,1.0021631141049596,1.2821440315006214,1.5529134551033223,7.792188921551762,0.8400001525878906,0.8706076315203504,-0.9305013656616268,-2.8006715535202886,0.939668822197028,-1.8655864595909577,0.004583728267704146,1.804547612834412,49.27530089064755,-0.5122495760959325,0.9350850939293288,6,0.7100009918212749,0.25,0.5775012969970703,1.2750015258789062,-2.4099998474121094,1,-0.043792198330251164,1.6486550575814942,63.22999954223633,-4.238081397989119,63.47999954223633,-4.840026855469301,64.18000030517578,-0.043792198330251164
5409,2013-06-05,63.1500015258789,63.6500015258789,62.68000030517578,63.6500015258789,10345000.0,-0.008789790717957158,2.8800048828124716,-1.7857220708446866,31.357269701918142,44.606822813898496,0.9329235751112392,1.5785095299402272,1.7988831061568291,2.108335295059426,7.9262220930534255,1.029998779296875,0.4060451196167776,-1.4494989395141644,-3.4150815571167,0.5160836780883713,-2.4322902483154323,-0.46670763071289656,2.082090364368362,22.596192642041988,-20.41462521006768,0.9827913088012669,6,0.6549987792968821,0.8099975585937571,1.1374988555908274,1.8349990844726634,-1.1300010681152273,2,-0.03547112627620186,-1.2702772365016033,63.709999084472656,1.6486550575814942,63.22999954223633,-4.238081397989119,63.47999954223633,-0.03547112627620186
5410,2013-06-06,62.97000122070313,63.81999969482422,62.52999877929688,63.34000015258789,10775900.0,-0.0028503610582178984,-1.0639951660303892,0.739997863769517,29.429923659096872,42.18137142688335,0.8477825759002542,1.7580745543505216,1.9020152392756486,2.280750633303022,8.21872040124687,1.2900009155273366,-0.027776023408748074,-1.5719991683959833,-3.6601068953545806,0.516108558562614,-2.616053031875275,-0.5279453049166847,1.955839679335547,21.463501775227282,-16.847166265811484,1.0440538634792977,6,0.7349967956542898,1.0799980163574148,1.207498550415032,1.904998779296868,-1.69000244140625,3,-0.03207877431483275,2.8800048828124716,63.1500015258789,-1.2702772365016033,63.709999084472656,1.6486550575814942,63.22999954223633,-0.03207877431483275
5411,2013-06-07,62.099998474121094,63.11000061035156,61.41999816894531,62.9000015258789,29483700.0,-0.013816146255623662,1.7704930334942592,2.162176651923357,14.710507181055235,37.87849056909407,1.6025626656285752,2.60324160526271,2.6815212541233677,3.148570761971655,8.77857674507796,1.69000244140625,-0.44917717101002097,-2.341501808166498,-4.693909982630814,0.010906366297817272,-3.517705895398663,-1.1652977209343405,2.490424529013737,25.954182913086143,-4.657311876516594,1.176204087232159,6,1.0499992370605469,1.9449996948242188,2.0775012969970703,2.7750015258789062,-0.25,4,-0.033977404951686,-1.0639951660303892,62.97000122070313,2.8800048828124716,63.1500015258789,-1.2702772365016033,63.709999084472656,-0.033977404951686
5412,2013-06-10,62.02999877929688,62.20000076293945,61.66999816894531,62.11000061035156,11084000.0,-0.0011272092841255743,3.0769095337304497,0.1000019073413489,15.798348205298495,33.984146660690726,1.4784447525960829,2.601037470229919,2.6499630397222305,3.2127651328675526,9.480058906425217,0.5300025939941406,-0.769912791514173,-2.281001472473143,-4.865204392874965,0.30320144792867865,-3.573102932674054,-0.9889000122722322,2.0531562503676284,23.28244163664928,-2.193181228108564,1.2921014602009107,6,1.0600013732910085,2.0149993896484304,2.147500991821282,2.845001220703118,0.620002746582017,0,-0.04256004258587165,1.7704930334942592,62.099998474121094,-1.0639951660303892,62.97000122070313,2.8800048828124716,63.1500015258789,-0.04256004258587165
5413,2013-06-11,61.65999984741211,62.04999923706055,61.1500015258789,61.47000122070313,11794100.0,-0.005964838613027101,-1.168674366551899,-2.374928476063445,15.719085519924107,30.184753285788098,1.6434617966806826,2.869267621742793,2.942314462919242,3.569159800601142,10.672335610770311,0.8999977111816477,-0.8838106906341991,-2.4930004119873104,-5.321071737102443,0.3350709131278222,-3.9070360745448767,-1.078964749429744,1.997050084537328,19.10107383087328,-3.8439600017058346,1.4140356625575679,6,1.2950019836425781,2.25,2.5174999237060547,3.2150001525878906,-0.5400009155273366,1,-0.019785942648754884,3.0769095337304497,62.02999877929688,1.7704930334942592,62.099998474121094,-1.0639951660303892,62.97000122070313,-0.019785942648754884
5414,2013-06-12,61.11000061035156,61.97000122070313,61.0099983215332,61.97000122070313,14631700.0,-0.008919870879364411,1.2325632973154992,-4.526351717630258,15.666687435547558,26.30346440465607,1.925662795290684,3.254555358501591,3.3986147484060183,4.096629963912747,12.045162629003341,0.960002899169929,-1.0684050562922494,-2.8324996948242216,-5.910509811150021,0.24551042150158509,-4.371504752987121,-1.2934946366613218,2.09578060850518,3.5587985745800106,-18.9967059826052,1.539005058162902,6,1.6849994659423828,2.7299976348876953,3.0674991607666016,3.7649993896484375,0.34999847412109375,2,0.0031091249355477135,-1.168674366551899,61.65999984741211,3.0769095337304497,62.02999877929688,1.7704930334942592,62.099998474121094,0.0031091249355477135
5415,2013-06-13,61.959999084472656,62.11999893188477,60.75,61.22000122070313,11578600.0,0.013909318697946649,1.584909598664112,-0.8604620216106729,32.36889829801119,25.414957247192163,0.8131520916381305,2.2373083966505476,2.4718890883946614,3.2361612698908857,13.327402249184583,1.3699989318847727,-1.2166386195726204,-1.8035011291503906,-4.906629501292471,1.29962724299169,-3.355065315221424,-0.25193694307935033,0.8066255549193784,51.271134387224,25.911094585168346,1.5515641860710396,6,0.4350013732910156,1.75,1.657501220703125,2.9150009155273438,0.25,3,0.0009683888666494056,1.2325632973154992,61.11000061035156,-1.168674366551899,61.65999984741211,3.0769095337304497,62.02999877929688,0.0009683888666494056
5416,2013-06-14,61.38000106811523,61.93000030517578,61.34000015258789,61.790000915527344,9871600.0,-0.009360846109224386,-1.4081556391153047,-0.5540554473003355,24.999983443149375,24.087641159084864,1.188971863104264,2.615913537268682,2.9719965283112018,3.802210110436768,14.223261321533908,0.6199989318847656,-1.39185806845245,-2.170499229431158,-5.315825479114785,0.9748270202524694,-3.7431623542729753,-0.5978361045893408,0.983298643398399,43.4483266641932,17.209130002321956,1.5726631248418155,6,1.0149993896484446,2.329998016357429,2.2824993133544993,3.4949989318847727,0.9199981689453196,4,-0.0016292324385489554,1.584909598664112,61.959999084472656,1.2325632973154992,61.11000061035156,-1.168674366551899,61.65999984741211,-0.0016292324385489554
5417,2013-06-17,62.06999969482422,62.349998474121094,61.4900016784668,61.61000061035156,13528500.0,0.011241424156107183,-1.4571444141689374,-1.1219494040696127,34.02554508781128,23.786249836868024,0.35439106176532675,1.6531057246220655,2.229432450816361,3.0987799148683024,14.653591797077992,0.9699974060058665,-1.5795132623268415,-1.2535005569458022,-4.111283143625428,1.6042820297338238,-2.6823918502856117,0.17539073639400726,-1.3199996948242188,82.50005960470162,53.27000361005618,1.428891293339813,6,0.21500015258789062,1.6399993896484375,1.5925006866455078,2.8050003051757812,-0.6800003051757812,0,-0.003544405055337374,-1.4081556391153047,61.38000106811523,1.584909598664112,61.959999084472656,1.2325632973154992,61.11000061035156,-0.003544405055337374
5418,2013-06-18,62.38000106811523,62.72999954223633,62.0099983215332,62.290000915527344,11624400.0,0.0049943833545218475,-1.2153701693124799,0.19565289502925826,36.75343892594862,24.385824195093633,-0.18339679898838313,1.106871921893216,1.8468176376704335,2.7848371244049375,14.954546476962971,0.720001220703125,-1.645417400684991,-0.7574993133545007,-3.323766540333615,1.8087679136246138,-2.0406329268440615,0.5256343001350601,-1.5980010986328068,82.32330530108143,50.14680497459359,1.2831336134895588,6,-0.0950012207031179,1.329998016357429,1.3174991607666087,2.4949989318847727,1.0399971008300852,1,0.004328317620079014,-1.4571444141689374,62.06999969482422,-1.4081556391153047,61.38000106811523,1.584909598664112,61.959999084472656,0.004328317620079014
5419,2013-06-19,61.90999984741211,62.79999923706055,61.83000183105469,62.63000106811523,11231900.0,-0.007534485614867248,-1.2045464397492696,-8.000000000000552,33.62192202490618,24.851601791294666,0.10304929466466461,1.3424815182143988,2.234023088522264,3.259939596575265,15.707662126510208,0.9699974060058594,-1.686241821254427,-1.0350004196167006,-3.336959391195947,1.2669585519625457,-2.1859799054063274,0.11597906617292608,-1.050079895019536,56.58537946947776,25.265184755937913,1.150979485789625,6,0.020000457763671875,1.7999992370605469,1.9400005340576172,2.9650001525878906,2.700000762939453,2,-0.012760473549901952,-1.2153701693124799,62.38000106811523,-1.4571444141689374,62.06999969482422,-1.4081556391153047,61.38000106811523,-0.012760473549901952
5420,2013-06-20,60.91999816894531,61.86000061035156,60.66999816894531,61.4000015258789,14425500.0,-0.015990981762345813,-1.4285680921129458,0.6666701987877728,32.27145226422441,26.802817911646798,0.8623640843628166,2.100738553584648,3.085141527630924,4.249177859270844,17.418344670007972,1.2400016784667969,-1.7987851275892623,-1.8095018386840849,-4.015756531134471,0.3967528537663014,-2.912629184909278,-0.7063744924588917,1.8800010681152344,11.737083316170189,-22.57228963329842,1.1031273462251923,6,0.8150005340576172,2.75,3.117502212524414,3.9550018310546875,3.3199996948242188,3,0.008864099339428666,-1.2045464397492696,61.90999984741211,-1.2153701693124799,62.38000106811523,-1.4571444141689374,62.06999969482422,0.008864099339428666
5421,2013-06-21,60.66999816894531,61.04999923706055,60.22000122070313,60.93000030517578,25052800.0,-0.004103742736608296,2.319992065429659,0.5416673289358739,32.27145226422441,28.633162807083018,0.9925654944837561,2.208806757430537,3.19887172324691,4.500465686648255,18.44013766991593,0.8299980163574148,-1.842515266471679,-1.8975017547607393,-4.211941384826957,0.41693787530547866,-3.0547215697938483,-0.7402819397276303,2.1300010681152344,17.441755590088057,-17.341285406981207,1.1572198150331097,6,0.8400020599365234,2.7750015258789062,3.7825021743774414,4.2050018310546875,3.8400039672851562,4,0.025383236558520483,-1.4285680921129458,60.91999816894531,-1.2045464397492696,61.90999984741211,-1.2153701693124799,62.38000106811523,0.025383236558520483
5422,2013-06-24,59.88000106811523,60.209999084472656,59.459999084472656,60.0,17769700.0,-0.013021215175088918,1.77779269128337,0.46153056134278975,24.56838925946694,29.616418778143334,1.6153883480074924,2.79725730608407,3.8518928193842825,5.2858925543069475,19.580365148249047,1.2099990844726562,-1.888253004673814,-2.468498802185067,-4.932678486225051,-0.004319118145083678,-3.7005886442050624,-1.2364089601650718,2.816798248291022,12.574909115412646,-19.53328995411814,1.232089842019992,6,1.2499980926513743,3.184997558593757,4.764997482299812,4.994998931884773,4.679996490478523,0,0.04041413035702024,2.319992065429659,60.66999816894531,-1.4285680921129458,60.91999816894531,-1.2045464397492696,61.90999984741211,0.04041413035702024
5423,2013-06-25,61.81000137329102,62.38000106811523,60.36999893188477,60.41999816894531,21204900.0,0.03223113344604589,-1.697986405355938,-11.583463140158957,42.47190731912017,32.59477654298473,-0.3253060072472991,0.7265109634659339,1.842882338008387,3.322740309461871,20.48629787126204,2.5,-1.713828652097483,-0.4254985809326115,-2.7612122242566173,1.9102150623914014,-1.593355402594618,0.7423582407293949,0.6925899291992081,70.35934675025518,35.51753053673418,1.1678568216620053,6,-0.6800022125244212,1.2199974060058594,2.819997787475579,2.7749977111816335,3.4599952697753693,1,-0.006795048929153946,1.77779269128337,59.88000106811523,2.319992065429659,60.66999816894531,-1.4285680921129458,60.91999816894531,-0.006795048929153946
5424,2013-06-26,61.27000045776367,62.91999816894531,61.16999816894531,62.56000137329102,22000700.0,-0.008736465030410034,-1.3489846286188287,-0.9280560731761539,40.82072855787527,33.533868794080746,0.2679561198438378,1.0991932390923083,2.285653075928444,3.814775858506181,20.899193253368093,1.75,-1.5715985316491938,-0.8234994888305636,-3.0205816728887527,1.3735826952276255,-1.9220405808596581,0.275041603198531,-1.8100013732910156,52.312192260793054,15.126331827876712,1.0985410920290928,6,-0.0800018310546875,1.5649986267089844,3.352499008178711,3.3149986267089844,5.479999542236328,2,0.035090545048448885,-1.697986405355938,61.81000137329102,1.77779269128337,59.88000106811523,2.319992065429659,60.66999816894531,0.035090545048448885
5425,2013-06-27,61.08000183105469,61.77000045776367,60.65999984741211,61.63000106811523,14249000.0,-0.0031010057987507222,1.6747066582712486,0.42635569513196875,44.055959601528386,35.65119947834508,0.35760593370808635,1.10151512879375,2.4251447771624015,3.9726215875663655,21.863055404908387,1.1100006103515625,-1.4012859547619527,-0.8584981918334975,-2.8649222559213925,1.1479258722543975,-1.861710223877445,0.14471384021044997,-1.5508027648925804,46.82090101850239,7.874984288732314,1.003212032043946,6,0.10999679565429688,1.7249984741210866,3.549997329711914,3.5049972534179688,5.1699981689453125,3,0.057793036566382794,-1.3489846286188287,61.27000045776367,-1.697986405355938,61.81000137329102,1.77779269128337,59.88000106811523,0.057793036566382794
5426,2013-06-28,61.09000015258789,61.63000106811523,60.54999923706055,60.63999938964844,13533100.0,0.0001636922271361918,-2.428571428571406,-0.8181843402992219,44.483571490934466,36.813202412025426,0.33765270679595005,0.9520980141905895,2.382734869477744,3.9092851597249307,22.49334970917894,1.0800018310546804,-1.1808084301898703,-0.7289999008178683,-2.63082061576948,1.1728208141337433,-1.679910258293674,0.22191045665793752,-1.4929851043701206,47.109869925403906,5.927230915513782,0.9509103574758049,6,0.09999847412109375,1.1049995422363281,3.559999465942383,3.3600006103515625,4.49999618530272,4,0.05156322971539895,1.6747066582712486,61.08000183105469,-1.3489846286188287,61.27000045776367,-1.697986405355938,61.81000137329102,0.05156322971539895
5427,2013-07-01,60.959999084472656,61.61000061035156,60.9000015258789,61.4900016784668,7457400.0,-0.0021280253362337964,-1.1846202602219316,-1.1777815453736278,45.77293968213603,37.81536916271291,0.3281503616152932,0.9521330509058998,2.4687964443443207,3.9809781748661663,22.611996882939536,0.7099990844726634,-1.1581505742498948,-0.7455009460449205,-2.5617838856528508,1.0707819935630098,-1.6536424158488856,0.1626405237590447,-1.2965243738403345,23.137267808283514,-19.97772206891535,0.9081414698039644,7,0.22999954223632812,1.2099990844726562,3.5950002670288086,3.490001678466797,4.25,0,0.05823495907272824,-2.428571428571406,61.09000015258789,1.6747066582712486,61.08000183105469,-1.3489846286188287,61.27000045776367,0.05823495907272824
5428,2013-07-02,60.91999816894531,61.2400016784668,60.63000106811523,60.7400016784668,7922200.0,-0.000656183007350708,-2.0500205041150554,-0.339614357586532,48.77733253864531,39.499303664239484,0.15563731940538617,0.814138288153444,2.442532417418228,3.972065444613861,23.14823936416802,0.6100006103515696,-1.0355203419810124,-0.6460018157958984,-2.227439477257363,0.935435845665566,-1.4367206465266307,0.1447170149348338,-1.1913929891467276,15.6117763137775,-31.163983118670256,0.7907188307307325,7,0.2700004577636719,1.25,3.6050004959106445,3.5300025939941406,5.4300003051757955,1,0.05975048422611362,-1.1846202602219316,60.959999084472656,-2.428571428571406,61.09000015258789,1.6747066582712486,61.08000183105469,0.05975048422611362
5429,2013-07-03,60.90999984741211,61.34000015258789,60.65999984741211,60.7400016784668,4380100.0,-0.00016412215748062842,-3.1211911037129516,0.9444526862350323,42.424244092308044,40.62739164513766,0.009910408393011494,0.6827203133623385,2.3599602845368963,3.92604893199281,23.324012814809095,0.6800003051757812,-1.020224372847899,-0.5440000534057603,-1.9619217376839018,0.8739216308723812,-1.252960895544831,0.16496078873331044,-1.1175668078305918,29.50821722490432,-16.009092865044785,0.7089608421390691,7,0.279998779296875,1.2000007629394531,3.6149988174438477,3.5400009155273438,5.359996795654283,2,0.07158096875023268,-2.0500205041150554,60.91999816894531,-1.1846202602219316,60.959999084472656,-2.428571428571406,61.09000015258789,0.07158096875023268
5430,2013-07-05,60.95000076293945,60.959999084472656,60.27000045776367,60.75,11158000.0,0.0006567216487858296,5.272788749978325,1.176487747957993,46.63536505283273,42.22338195498304,-0.028370543702806117,0.5097624837719508,2.204990428585319,3.826024614217147,23.77437330769051,0.6899986267089844,-1.051892772484372,-0.4029991149902372,-1.6428309435409005,0.8368327135604261,-1.0229150292655689,0.21691679928509444,-1.095016420770662,50.00000000000027,4.046613198183415,0.6199159142753331,7,0.23999786376953125,1.1599998474121094,3.572498321533203,3.5,5.509998321533203,4,0.09515995347759243,-3.1211911037129516,60.90999984741211,-2.0500205041150554,60.91999816894531,-1.1846202602219316,60.959999084472656,0.09515995347759243
5431,2013-07-08,59.9900016784668,60.93999862670898,59.83000183105469,60.75,17681600.0,-0.015750600040293716,-1.0555533970294626,-3.7999771119037176,34.38439891882544,43.31404969491176,0.9219836805325627,1.3740279978323144,3.151261932284754,4.740406215633612,23.63857268204701,1.1199989318847656,-1.047545999109147,-1.2574983596801772,-2.5856369018993632,0.07064018253900883,-1.9215676307897667,-0.5934290885705877,2.9299964904785156,8.98876163697773,-31.005713884522933,0.6640692711095927,7,1.3849983215332031,2.029998779296875,4.532497406005859,4.459999084472656,7.259998321533203,0,0.10435069422210419,5.272788749978325,60.95000076293945,-3.1211911037129516,60.90999984741211,-2.0500205041150554,60.91999816894531,0.10435069422210419
5432,2013-07-09,59.38999938964844,60.34000015258789,59.02000045776367,60.1500015258789,24848100.0,-0.010001704817983459,1.3157901781531502,1.0000050193495833,28.48919891915105,41.76041542824852,1.6150046654342631,1.8615498771556886,3.7599403567159797,5.297864504079314,23.682516370079618,1.3199996948242188,-0.9702703244118425,-1.7255006790161147,-3.2381349431020965,-0.21286641493013292,-2.481817811059102,-0.9691835469731274,3.468198852539061,15.94823192047013,-17.91978691084612,0.7563171320429903,7,1.5799999237060547,2.1400012969970703,5.109999656677246,5.060001373291016,7.569999694824219,1,0.10439462892674856,-1.0555533970294626,59.9900016784668,5.272788749978325,60.95000076293945,-3.1211911037129516,60.90999984741211,0.10439462892674856
5433,2013-07-10,60.43999862670898,60.6500015258789,59.20000076293945,59.22999954223633,19127100.0,0.017679731400090715,-1.2834718042063795,-1.5920995833960805,40.239034136733345,41.69578271478831,0.3913927659927978,0.7541294854736762,2.728095803443928,4.209717644757298,23.292141579753622,1.450000762939446,-0.8468729350886335,-0.6145013809204158,-2.1330670837303245,0.9040643218894928,-1.3737842323253702,0.1447814704845385,2.2646717041015663,61.206825678177324,28.964357097377118,0.759282851404956,7,-0.044998168945305395,1.0900020599365305,3.765000343322761,4.010002136230476,6.50999832153321,2,0.07892125357620006,1.3157901781531502,59.38999938964844,-1.0555533970294626,59.9900016784668,5.272788749978325,60.95000076293945,0.07892125357620006
5434,2013-07-11,61.29999923706055,61.36999893188477,60.81000137329102,61.1500015258789,13293700.0,0.01422899784732179,2.8620907380853398,0.12396514435960987,52.56757557871293,42.64151782336437,-0.5184226983240592,-0.09581980251858369,1.8969399174410313,3.317779682051764,22.536707313496684,0.9300003051757955,-0.5526188047860643,0.23599929809570597,-1.2864006840070914,1.7583992801985033,-0.5252006929556927,0.9971992891471047,1.2572842988281252,97.02128764783961,59.6162264699324,0.7611999910513988,7,-0.9749984741210938,0.12000083923339844,2.890000343322754,3.1500015258789062,5.600002288818345,3,0.08238171777998082,-1.2834718042063795,60.43999862670898,1.3157901781531502,59.38999938964844,-1.0555533970294626,59.9900016784668,0.08238171777998082
5435,2013-07-12,62.02000045776367,62.02000045776367,61.290000915527344,61.349998474121094,11053300.0,0.011745533926007523,1.1790966595876724,4.466748048116571,58.57688991131188,44.20744209229519,-1.2192834411965805,-0.8549279930961475,1.2044284889941963,2.5658715650756108,21.36809388664524,0.7299995422363281,-0.5311813544445769,0.9530004501342759,-0.5770511909694136,2.4830520912379654,0.18797462958243472,1.7180262706861171,0.39579175499999764,100.0,57.5882969660357,0.765025820551843,7,-1.5,-0.6000003814697266,1.8624992370605469,2.4300003051757812,4.310001373291016,4,0.0685262198312464,2.8620907380853398,61.29999923706055,-1.2834718042063795,60.43999862670898,1.3157901781531502,59.38999938964844,0.0685262198312464
5436,2013-07-15,61.27999877929688,61.65999984741211,60.849998474121094,61.38999938964844,14772100.0,-0.011931661931714133,1.4923060671150392,-0.1641795293702246,58.95138799795321,45.67171412738599,-0.5023205397627564,-0.12943876206671234,1.9326170327071637,3.2757262323495624,20.254299213007105,1.1700019836425781,-0.4657870922049483,0.21799888610840412,-1.308395172558697,1.7443929447755053,-0.5451981432251429,0.9811959154419512,0.9999617632667892,75.33327738444035,27.943370706011272,0.7631970293335503,7,-0.7599983215332102,-0.21499824523926492,2.5974998474121023,3.170001983642571,5.430000305175774,0,0.08453003277352877,1.1790966595876724,62.02000045776367,2.8620907380853398,61.29999923706055,-1.2834718042063795,60.43999862670898,0.08453003277352877
5437,2013-07-16,61.849998474121094,61.88000106811523,61.20000076293945,61.4900016784668,13334400.0,0.009301561784899715,2.2380813979891947,-3.272679983354352,50.30957494489058,45.841963283635465,-1.0424188017275142,-0.7555003740350799,1.3288146831342331,2.6857731565362997,19.509998156607626,0.6800003051757741,-0.41261331547462277,0.7989986419677706,-0.6997294182420362,2.2977267021775774,0.04963461186287077,1.5483626720726704,0.2995636650505773,93.97156021135048,47.442870796916424,0.7493640301049029,7,-1.3299980163574219,-0.8799991607666016,1.7474994659423828,2.6000022888183594,4.720001220703125,1,0.08730803005821164,1.4923060671150392,61.27999877929688,1.1790966595876724,62.02000045776367,2.8620907380853398,61.29999923706055,0.08730803005821164
5438,2013-07-17,62.6500015258789,62.65999984741211,61.56000137329102,62.04999923706055,12761700.0,0.01293456865795295,2.5483882876286463,1.6666878596178714,60.267857396278046,47.824586984076575,-1.755861264476323,-1.6171506850055977,0.500706726651444,1.8683500301414782,18.917768742176854,1.0999984741210866,-0.3415936073222383,1.5855016708373952,0.032487646318386965,3.1385156953564035,0.8089946585778875,2.362008683096903,-3.6300010681152273,99.45954974163098,51.44569472395759,0.7765070122595057,7,-1.8100013732910085,-1.680002212524407,0.9174976348877024,1.799999237060554,4.47999572753907,2,0.06879485161406462,2.2380813979891947,61.849998474121094,1.4923060671150392,61.27999877929688,1.1790966595876724,62.02000045776367,0.06879485161406462
5439,2013-07-18,61.11999893188477,62.02000045776367,60.81999969482422,61.93999862670898,23681900.0,-0.02442142947693504,1.4489727600407938,-1.3666609446425886,50.24812069575083,48.22600427773414,-0.21561150994429568,-0.15743958114039458,1.9806999988533747,3.3740941980916332,18.36499536981241,1.8300018310546804,-0.3089552206755428,0.09499912261963317,-1.4068106277381176,1.596808872977384,-0.6559057525592422,0.8459039977985086,-2.027198486328132,16.304305009899938,-30.5443283133181,0.7509048751788763,7,-0.2799987792968821,-0.14999961853028054,2.3125019073486257,3.2800025939941193,6.030002593994119,3,0.0953860948665044,2.5483882876286463,62.6500015258789,2.2380813979891947,61.849998474121094,1.4923060671150392,61.27999877929688,0.0953860948665044
5440,2013-07-19,61.459999084472656,61.56999969482422,61.09000015258789,61.22000122070313,14614700.0,0.005562829818874793,1.0869586850878212,-0.29268043059574067,52.20499674682674,50.20607070306762,-0.5315597265488918,-0.47949383750761143,1.5887745347142186,3.0040619698570623,16.986231575302057,0.4799995422363281,-0.2949341691672345,0.4079992294311552,-1.105235262106639,1.9212337209689494,-0.34861801633773837,1.1646164752000487,-2.2958546508789084,34.782572639915415,-11.535944530985496,0.7566172457688962,7,-0.6199989318847656,-0.48999977111816406,1.8575000762939453,2.8700008392333984,5.489997863769531,4,0.08851289493072256,1.4489727600407938,61.11999893188477,2.5483882876286463,62.6500015258789,2.2380813979891947,61.849998474121094,0.08851289493072256
5441,2013-07-22,62.209999084472656,62.209999084472656,61.4900016784668,61.68000030517578,12712900.0,0.012203059081878243,1.7169776011976738,2.2083479034873656,56.93672944045526,53.36690742765698,-1.0432448016148754,-1.1680940888784903,0.7948161493284829,2.222178327176408,15.060051258414003,0.75,-0.20440519031927806,1.0809991836547823,-0.5053491726916661,2.6673475400012308,0.2878250054815581,1.8741733618280065,-2.9759375426025443,75.54343882490748,25.206527282867604,0.7931741781732248,7,-1.279998779296875,-1.239999771118164,0.8425006866455078,1.9900016784667969,3.809997558593736,0,0.06622733977198147,1.0869586850878212,61.459999084472656,1.4489727600407938,61.11999893188477,2.5483882876286463,62.6500015258789,0.06622733977198147
5442,2013-07-23,62.29999923706055,62.75,62.209999084472656,62.27000045776367,9017900.0,0.001446715221224748,-6.199938965464625,0.05660160073703,57.615892366697345,55.29766945320853,-0.7566182882453631,-1.1251871522906498,0.6439110354806843,2.100494189366856,12.729938066713906,0.5400009155273438,-0.14653995673108255,1.049999427795413,-0.5040649931410357,2.6040638487318617,0.2729672173271851,1.827031638263641,-2.9974189290795934,76.68390198008451,21.047576856114944,0.777032210468226,7,-0.5199985504150391,-1.3299999237060547,0.7525005340576172,1.9000015258789062,4.259998321533203,1,0.07078651527155588,1.7169776011976738,62.209999084472656,1.0869586850878212,61.459999084472656,1.4489727600407938,61.11999893188477,0.07078651527155588
5443,2013-07-24,61.38999938964844,62.959999084472656,61.18999862670898,62.88999938964844,20129500.0,-0.014606739302667204,1.1585379469477846,-50.00203458799593,52.40963370901935,55.2801203565759,0.33783800070015957,-0.2616827445410479,1.4753730798993985,2.962658408132185,12.487199005618917,1.770000457763679,0.0752444838001054,0.16099967956542827,-1.3724161917548585,1.694415550885715,-0.6057082560947151,0.9277076152255717,-1.9495222939867247,26.63550735488103,-30.971326452180588,0.7667079356601441,7,0.5,-0.39999961853027344,1.6075000762939453,2.8100013732910156,5.319999694824219,2,0.08437856909393027,-6.199938965464625,62.29999923706055,1.7169776011976738,62.209999084472656,1.0869586850878212,61.459999084472656,0.08437856909393027
5444,2013-07-25,63.41999816894531,64.44999694824219,62.88999938964844,63.4900016784668,24796700.0,0.03306725524482035,-1.7610550159845793,0.04666900634765625,60.334709922004684,55.47543369109733,-1.519618097486081,-2.237044854501576,-0.6273129791293286,0.8908736408130693,12.764314541580271,3.05999755859375,0.4734679366072214,2.083498573303224,0.263339598696156,3.903657547910292,1.17341908599969,2.993578060606758,-3.7683497539549435,69.34524519103591,10.331044440138271,0.9100794873035328,7,-0.7849998474121094,-1.6849994659423828,-0.4224987030029297,0.7800025939941406,2.8600006103515767,3,0.05849888350027288,1.1585379469477846,61.38999938964844,-6.199938965464625,62.29999923706055,1.7169776011976738,62.209999084472656,0.05849888350027288
5445,2013-07-26,64.61000061035156,64.80000305175781,62.83000183105469,62.91999816894531,18064400.0,0.018763835947080754,-1.1069586787649324,-24.141681652226037,68.96549456186935,56.58811219819912,-2.5743089953932667,-3.319206462187637,-1.884765804171309,-0.355815244709504,12.794581001667197,1.970001220703125,0.7588227103225336,3.097001075744629,0.7680698995236881,5.42593225196557,1.932535487634155,4.261466663855103,-4.5744843127010455,94.73678092780511,28.180433893417316,1.1644655881104706,7,-1.7999992370605469,-2.6999988555908203,-1.7900009155273438,-0.4099998474121094,2.1399993896484375,4,0.039312813674859726,-1.7610550159845793,63.41999816894531,1.1585379469477846,61.38999938964844,-6.199938965464625,62.29999923706055,0.039312813674859726
5446,2013-07-29,64.23999786376953,64.90000152587889,64.16999816894531,64.47000122070311,9304700.0,-0.005726710154569381,-2.9459348000906505,-0.13609646429989408,70.29285991552138,58.80847719493588,-1.944790313480567,-2.847085396722946,-1.5911273291806864,-0.0244686400745735,12.77641458919008,0.7300033569335795,0.8776804017552564,2.569498443603514,-0.04725282237578199,5.186249709582803,1.2611228106138697,3.8778740765931587,-3.7280328907082847,82.21015778028013,8.870024691764087,1.308375632989645,7,-1.3799972534179759,-2.2799968719482493,-1.5374994277954102,-0.07999801635742188,3.040000915527358,0,0.04218554132301833,-1.1069586787649324,64.61000061035156,-1.7610550159845793,63.41999816894531,1.1585379469477846,61.38999938964844,0.04218554132301833
5447,2013-07-30,64.51000213623047,65.19000244140625,64.38999938964844,64.72000122070311,11528900.0,0.00420305543959576,-2.5555329501720836,0.9130261717583785,68.21842984297619,59.6918741334579,-2.009067601909919,-2.99083768617011,-1.9672036886705726,-0.33386753929980273,12.827549181494158,0.9500045776367188,0.900513793846244,2.6620025634765625,-0.21998973013825207,5.543994857091377,1.2210064166691552,4.10299871028397,-3.4714727768311064,83.00000858306069,7.789454468593618,1.4409961468074068,7,-1.5050010681152344,-2.405000686645508,-2.0325021743774414,-0.5750007629394531,3.3199996948242188,1,0.023407137758996832,-2.9459348000906505,64.23999786376953,-1.1069586787649324,64.61000061035156,-1.7610550159845793,63.41999816894531,0.023407137758996832
5448,2013-07-31,64.55999755859375,64.94999694824219,64.40000152587889,64.59999847412111,12417500.0,0.0007750026462207682,-2.0555897001164003,0.190481380563205,65.73356432599428,61.41247898126273,-1.9664288828530516,-2.9029890833122636,-2.1084358149124824,-0.4211314184413766,12.687641334701052,0.5499954223632955,0.9890221438951272,2.5299980163574247,-0.5576409964622258,5.617637029177082,0.9861785099475995,4.07381752276725,-2.9402619677134254,73.30488475091327,0.8179952062638876,1.5438195064098275,7,-1.4199962615966797,-2.454996109008789,-2.462498664855957,-1.029998779296868,3.459999084472642,2,0.030978935496161153,-2.5555329501720836,64.51000213623047,-2.9459348000906505,64.23999786376953,-1.1069586787649324,64.61000061035156,0.030978935496161153
5449,2013-08-01,65.26999664306639,65.48000335693361,64.30999755859375,64.77999877929689,11595600.0,0.010997507920105676,1.5714094083519383,-12.249666221623777,65.7004496178488,62.91197374470963,-2.2639187884805025,-3.44629355287006,-2.892341679945936,-1.1654469907310983,12.769897361502519,1.170005798339858,1.1534754705943513,3.0219972610473462,-0.33647664028383417,6.380471162378527,1.342760310381756,4.701234211712936,-3.1504236931124368,92.07522290774669,22.115618513367977,1.679236950665592,8,-1.934995651245103,-3.019994735717752,-3.1899976730346538,-2.0049972534179545,4.0300064086914205,3,0.02206224169553761,-2.0555897001164003,64.55999755859375,-2.5555329501720836,64.51000213623047,-2.9459348000906505,64.23999786376953,0.02206224169553761
5450,2013-08-02,66.75,66.76000213623047,64.88999938964844,64.88999938964844,19320500.0,0.022675094730387535,-1.0107549816648482,3.7959361619309324,74.66183724433992,64.88143016736348,-3.257146067040267,-4.711033377758518,-4.413491788009708,-2.6769379698357767,12.844149189770937,1.8700027465820312,1.226726285312644,4.212000656127927,0.36005357268516036,8.063947739570693,2.2860271144065365,6.13797419784931,-4.092758184929302,99.61381772550129,29.080882771070407,1.9259735417213841,8,-2.7749996185302734,-3.8599987030029297,-4.73750114440918,-3.6850013732910156,3.339996337890611,4,-0.007041216789559712,1.5714094083519383,65.26999664306639,-2.0555897001164003,64.55999755859375,-2.5555329501720836,64.51000213623047,-0.007041216789559712
5451,2013-08-05,66.25,66.38999938964844,65.33000183105469,65.41000366210939,13249800.0,-0.0074906367041198685,-1.1199951171875,0.4516107861555171,69.96368772132668,66.25340742898895,-2.3733932064030796,-3.9189293073857954,-3.918742770707347,-2.2070222484262274,12.606555512230761,1.4199981689453125,1.5087532533098482,3.399000740051271,-0.5958745403603558,7.393876020462891,1.4015630998454611,5.396438380257081,-2.8542613271205397,79.18362517010405,11.135693581670836,1.9974376402058114,8,-2.2749996185302734,-3.3599987030029297,-4.252500534057617,-3.1850013732910156,1.8399963378906108,0,0.007547169811320753,-1.0107549816648482,66.75,1.5714094083519383,65.26999664306639,-2.0555897001164003,64.55999755859375,0.007547169811320753
5452,2013-08-06,65.58999633789061,66.30000305175781,65.52999877929689,66.18000030517578,7952400.0,-0.009962319428066246,-1.16902891651717,-0.7023887375113821,63.51099003201114,67.48689146487693,-1.3383689915234527,-2.920349501912071,-3.283051001572858,-1.578372083900021,11.820094866174456,0.7700042724609233,1.7602796693390488,2.428997230529774,-1.3935665877128116,6.251561048772359,0.517715321408474,4.3402791396510665,-1.5886902416079636,52.244750519264386,-11.341144858419653,1.9112819091212934,8,-0.7949943542480327,-2.6999950408935405,-3.8974971771240092,-2.5249977111816264,3.220001220703139,1,0.02576616154543032,-1.1199951171875,66.25,-1.0107549816648482,66.75,1.5714094083519383,65.26999664306639,0.02576616154543032
5453,2013-08-07,65.20999908447266,65.83999633789061,65.0,65.26999664306639,9489900.0,-0.005793524540851913,-2.5000158947133593,0.10169009349175576,71.01745702979969,68.67386336574305,-0.40177073465102353,-2.281654615655647,-2.9261572172668906,-1.2067088868641207,11.128060473633845,0.8399963378906108,1.917525166332851,1.81049995422363,-1.8905350150701992,5.511534923517466,-0.0400175304232846,3.6610174388705445,-0.7121277009994031,36.73468752238211,-31.475754539696787,1.8505174846469175,8,-0.4149971008300781,-2.319997787475586,-3.530000686645508,-2.145000457763672,3.3700027465820312,2,0.0401779295102902,-1.16902891651717,65.58999633789061,-1.1199951171875,66.25,-1.0107549816648482,66.75,0.0401779295102902
5454,2013-08-08,66.34999847412111,66.63999938964844,65.36000061035156,65.58999633789061,12876400.0,0.017481972176869753,-1.0983696773749743,-12.66721770091904,73.21935618962334,69.14651465771571,-1.2096490641172153,-3.187338925408689,-4.077779073362237,-2.341951311594485,11.32201771140939,1.4300003051757812,2.1113228084986275,2.6979993820190558,-1.088022171584626,6.4840209356227305,0.8049886052172184,4.591010158820893,-1.4449435551515535,78.0747026784447,5.4030483892213255,1.893010776801838,8,-0.8849983215332173,-3.4599971771240376,-4.6700000762939595,-3.2849998474121236,1.7399978637695028,3,0.025169528370021732,-2.5000158947133593,65.20999908447266,-1.16902891651717,65.58999633789061,-1.1199951171875,66.25,0.025169528370021732
5455,2013-08-09,66.26999664306639,66.55000305175781,66.04000091552734,66.33999633789061,7891400.0,-0.001205754828855321,1.0815856259827215,-0.09210460272047039,70.58820570873209,69.17933085696134,-0.971586658090061,-2.9224481640216737,-4.012825611740396,-2.26016423098811,12.139603501275124,0.5100021362304688,2.4606713084441267,2.4054977416992074,-1.4708454747678417,6.2818409581662635,0.46732613346567575,4.343669349932732,-1.269996643066392,77.43884851924476,4.918521828750656,1.9381716082335272,8,-0.7349967956542827,-3.3799953460693217,-4.619997024536119,-3.2049980163574077,3.1500015258789205,4,0.04572214519658413,-1.0983696773749743,66.34999847412111,-2.5000158947133593,65.20999908447266,-1.16902891651717,65.58999633789061,0.04572214519658413
5456,2013-08-12,66.45999908447266,66.62000274658203,65.80000305175781,65.88999938964844,7244700.0,0.0028670959865839674,-1.186688097006195,-8.142888283378747,70.88351129490056,69.47545101828626,-0.9091746698956626,-2.8506337553633188,-4.193412273024009,-2.463544881805177,12.56830853816531,0.8199996948242188,2.5694987088587453,2.3365001678466797,-1.504799903681345,6.1778002393747045,0.4158501320826673,4.257150203610692,-1.1431986999511707,89.0243675508704,16.327184271301277,1.920650035764011,8,-0.9249992370605469,-3.569997787475586,-4.809999465942383,-3.395000457763672,3.1800003051757812,0,0.054619279317234426,1.0815856259827215,66.26999664306639,-1.0983696773749743,66.34999847412111,-2.5000158947133593,65.20999908447266,0.054619279317234426
5457,2013-08-13,67.25,67.44999694824219,66.52999877929689,66.73000335693361,12605200.0,0.011886863171984619,1.0000165858108079,0.912275300825824,79.77639077340552,71.03576506799864,-1.41883930613389,-3.3890981502235675,-4.956563915504802,-3.2562388299270992,13.415547434113876,0.9899978637695312,2.488158463434843,2.856501007080084,-1.0701217168398074,6.783123730999975,0.8931896451201311,4.819812369040029,-1.6734233001708958,91.83684908727415,12.76322011839703,1.963311361959946,8,-1.3700027465820312,-4.01500129699707,-5.552499771118164,-4.185001373291016,2.2099990844726562,1,0.012490651864544455,-1.186688097006195,66.45999908447266,1.0815856259827215,66.26999664306639,-1.0983696773749743,66.34999847412111,0.012490651864544455
5458,2013-08-14,66.95999908447266,67.22000122070311,66.62999725341797,67.08000183105469,9322600.0,-0.00431228127178207,1.9500085830362446,-0.23077600246490354,71.85182045521961,71.71925071659538,-0.8410407705451632,-2.9087820001562648,-4.658004176429216,-2.979745898268469,15.010604545599671,0.6200027465820312,2.421611377604769,2.3510002136230526,-1.6451972929712895,6.347197720217395,0.35290146032588154,4.349098966920224,-1.1599960327148438,76.55508505512157,-3.5942467943662564,1.9980987532971715,8,-0.7900009155273438,-3.635000228881836,-5.709999084472656,-4.114999771118164,2.0999984741210938,2,0.02762841247633907,1.0000165858108079,67.25,-1.186688097006195,66.45999908447266,1.0815856259827215,66.26999664306639,0.02762841247633907
5459,2013-08-15,66.94999694824219,66.94999694824219,66.19999694824219,66.34999847412111,11462800.0,-0.00014937479640420026,1.500006357844945,-4.999872846334677,66.90745518290652,70.85765270976947,-0.6343812948278043,-2.5714564437073335,-4.621329820836934,-2.97945525638049,15.918510301228297,0.7600021362304688,2.393243128806006,2.0494981765747013,-1.7191615464106889,5.8181578995600916,0.16516831508201335,3.9338280380673964,-0.8199951171875028,69.69685760260418,-8.251703011024986,1.8843298614926944,8,-0.7249984741210938,-2.819997787475586,-5.987496376037598,-4.104997634887695,2.0300064086914205,3,0.024346601301156623,1.9500085830362446,66.95999908447266,1.0000165858108079,67.25,-1.186688097006195,66.45999908447266,0.024346601301156623
5460,2013-08-16,66.90000152587889,67.41999816894531,66.69000244140625,66.69000244140625,13888900.0,-0.0007467576496223982,-5.9523705722070845,0.3499993642154901,70.15152425913992,70.87852343619315,-0.6267835018399666,-2.20612229134413,-4.538890371267669,-2.95472950668848,16.986549367818444,0.7299957275390625,2.4222768803942785,1.7275026321410962,-1.7712061025880956,5.226211366870288,-0.021851735223492597,3.476856999505692,-0.7000045776367045,66.66682079641839,-10.298907554281087,1.7493543673645955,8,-0.6750030517577983,-2.765003204345689,-6.027501106262193,-4.0550022125244,1.6100006103515767,4,0.01778766494573847,1.500006357844945,66.94999694824219,1.9500085830362446,66.95999908447266,1.0000165858108079,67.25,0.01778766494573847
5461,2013-08-19,66.33000183105469,67.40000152587889,66.29000091552734,66.87999725341797,9063600.0,-0.008520174616195031,-2.5238268240992587,-2.6190372388739283,63.188400669175046,70.8426801736558,-0.049441420046804296,-1.3825188074779646,-3.9143540900330223,-2.4145285376029335,18.525570911490224,1.1100006103515483,2.3948948595026494,0.951502799987793,-2.2883562011073764,4.191361801082969,-0.6684267005597917,2.5714323005353776,1.1199951171875,10.400390625,-63.08382738626412,1.6199295005475882,8,-0.10500335693359375,-2.1950035095214844,-5.360001564025879,-3.4850025177001953,2.4199981689453125,0,0.046585199044031134,-5.9523705722070845,66.90000152587889,1.500006357844945,66.94999694824219,1.9500085830362446,66.95999908447266,0.046585199044031134
5462,2013-08-20,66.70999908447266,67.13999938964844,66.30999755859375,66.52999877929689,9064900.0,0.005728889536078086,-1.6774134006029655,-0.3272760060480536,64.86860669170389,70.15947458053405,-0.2836919769993784,-1.4916686323107058,-4.232018084846288,-2.8265688665952666,19.791296836977878,0.8300018310546875,2.1250812273352295,1.1110000610351562,-1.8334894086426345,4.055489530712947,-0.36124467380373915,2.5832447958740516,0.7167979431152389,41.803411961878076,-30.393852010976794,1.4722447348388945,8,-0.30500030517578125,-2.575000762939453,-5.917498588562012,-3.864999771118164,2.160003662109375,1,0.04392145623425381,-2.5238268240992587,66.33000183105469,-5.9523705722070845,66.90000152587889,1.500006357844945,66.94999694824219,0.04392145623425381
5463,2013-08-21,66.56999969482422,67.0,66.19000244140625,66.30999755859375,8471500.0,-0.0020986267661488034,-2.2400396734569314,1.4444538634341835,59.75977730428209,68.66396581549613,0.07768008772032431,-0.9946975798212918,-4.018099068597891,-2.704742790992846,21.036179140884688,0.80999755859375,1.9461470936157639,0.7120006561279268,-1.491734491511508,2.9157358037673546,-0.3898669176917906,1.8138682299476443,0.834061410522466,30.894192956121525,-37.18632407186605,1.101867573819715,8,0.05500030517578125,-2.4350013732910156,-5.824999809265137,-3.7250003814697266,0.80999755859375,2,0.04341293980617422,-1.6774134006029655,66.70999908447266,-2.5238268240992587,66.33000183105469,-5.9523705722070845,66.90000152587889,0.04341293980617422
5464,2013-08-22,67.12999725341797,67.16999816894531,66.63999938964844,66.69000244140625,6694200.0,0.008412161050938005,1.0384700030811216,1.6922738343261245,53.31008183658466,66.74417427414642,-0.4023505332651638,-1.3307273483525535,-4.478414885454825,-3.2838335914025265,22.14319307722016,0.5999984741210938,1.9206553083370608,1.0864982604980469,-0.8630796917497321,3.036076212745826,0.11170928437415739,2.0612872366219364,0.22550150537109914,76.42260789738118,11.821466997604873,0.9747889761238865,8,-0.5049972534179688,-2.9949989318847656,-6.224997520446777,-4.284997940063477,0.19000244140625,3,0.02875019192820716,-2.2400396734569314,66.56999969482422,-1.6774134006029655,66.70999908447266,-2.5238268240992587,66.33000183105469,0.02875019192820716
5465,2013-08-23,67.15000152587889,67.33999633789061,66.59999847412111,67.01000213623047,8374900.0,0.00029799304751065847,1.8462057632490632,0.3181841826914418,58.555144109921045,65.37435569803759,-0.3178209843900959,-1.212868746822167,-4.4238519269511585,-3.318537838021747,23.120891636576175,0.7399978637695028,1.8604416951596505,0.9795024871826001,-0.9067864018688425,2.865791376234043,0.036358042656885914,1.9226469317083144,-0.959999084472642,79.33882734225718,15.897276052276261,0.943144444525718,8,-0.3300018310546733,-2.880002975463853,-6.245001792907701,-4.3050022125244,0.3399963378906392,4,0.02725244660418147,1.0384700030811216,67.12999725341797,-2.2400396734569314,66.56999969482422,-1.6774134006029655,66.70999908447266,0.02725244660418147
5466,2013-08-26,66.94999694824219,67.23999786376953,66.80000305175781,67.02999877929689,10388700.0,-0.0029784746551290153,-1.3158254025619402,-0.5714441416895328,64.16666401757314,63.639941614056205,-0.045819071783625986,-0.8426301260921889,-4.131368843957574,-3.131990686177218,24.082952960735128,0.43999481201171875,1.6623820524190336,0.6439979553222628,-1.0365085393960953,2.324504450040621,-0.19625529203690917,1.4842512026814347,-0.7369946289062455,66.08682960486243,1.178191319833303,0.840253247359178,8,-0.14499664306640625,-2.6299991607666016,-6.044997215270996,-4.104997634887695,0.7300033569335938,0,0.023301049426399434,1.8462057632490632,67.15000152587889,1.0384700030811216,67.12999725341797,-2.2400396734569314,66.56999969482422,0.023301049426399434
5467,2013-08-27,66.01999664306639,66.65000152587889,65.91000366210939,66.30999755859375,9058400.0,-0.013890968596977804,-1.9020270775675572,3.6249284760628564,57.57006200480276,62.0530795640099,0.772604388488773,0.2174439145018141,-3.1400341330636223,-2.2106137864296684,24.494458683611377,1.0399932861327983,1.4944204463442787,-0.3615020751953324,-1.8237766795886472,1.1007725291979824,-1.0926393773919898,0.369635227001325,1.3199996948242188,7.69185624653024,-58.26981354971627,0.7311373021966576,8,0.6450042724609517,-1.699998855590806,-5.069996833801255,-3.1749973297119,1.0900039672851705,1,0.04135115867535144,-1.3158254025619402,66.94999694824219,1.8462057632490632,67.15000152587889,1.0384700030811216,67.12999725341797,0.04135115867535144
5468,2013-08-28,66.55999755859375,66.83999633789061,65.98999786376953,66.06999969482422,8511300.0,0.008179353877384221,-1.6153737807668846,-1.6896424719159415,52.210513128159,60.42008600237128,0.18986231764269235,-0.17395845052541858,-3.6211550022887167,-2.7673625302978735,24.991152313423775,0.8499984741210795,1.3139117243491967,0.07849884033203125,-1.1065544518236408,1.2635521324877033,-0.5140278057457977,0.6710254864098602,0.7513989257812312,45.454351444790554,-18.19125930128343,0.5925266460778331,8,0.10500335693359375,-2.239999771118164,-5.18499755859375,-3.714998245239258,1.459999084472642,2,0.03470560806368339,-1.9020270775675572,66.01999664306639,-1.3158254025619402,66.94999694824219,1.8462057632490632,67.15000152587889,0.03470560806368339
5469,2013-08-29,66.70999908447266,67.13999938964844,66.40000152587889,66.56999969482422,6551500.0,0.002253628776756722,-2.0833518771655313,0.2857142857142857,54.564333742766465,58.68817594499645,0.0024998302220495816,-0.2219254226235563,-3.6941676097549845,-2.935006350731747,25.23723616539297,0.7399978637695455,0.9612793115306317,0.15650024414063068,-0.8849019975281607,1.197902485809422,-0.3642008766937579,0.6772013649750193,0.5733695434570194,55.94402236544466,-5.7107657933716425,0.520701120834395,8,-0.054996490478515625,-1.5699996948242188,-5.2699995040893555,-3.864999771118164,0.48000335693359375,3,0.010043444433223803,-1.6153737807668846,66.55999755859375,-1.9020270775675572,66.01999664306639,-1.3158254025619402,66.94999694824219,0.010043444433223803
5470,2013-08-30,66.27999877929689,66.66000366210939,65.73999786376953,66.62999725341797,8441300.0,-0.006445814886480106,3.4877095699742657,-2.4999999999998983,48.22134268159386,57.02516950193188,0.37470850849733495,0.18030237248493108,-3.158672086564266,-2.5465642160046684,24.42095315377563,0.970001220703125,0.7492988073729236,-0.2499999999999858,-1.2939407129554183,0.7939407129554468,-0.771970356477695,0.2719703564777234,0.9759025493163875,36.0000610351572,-21.275903534243973,0.5219703564777156,8,0.2599983215331889,-1.1399993896484517,-4.095000267028823,-3.434999465942397,0.06999969482421875,4,0.015691021947516814,-2.0833518771655313,66.70999908447266,-1.6153737807668846,66.55999755859375,-1.9020270775675572,66.01999664306639,0.015691021947516814
5471,2013-09-03,66.75,67.73999786376953,66.51999664306639,66.91999816894531,11906500.0,0.00709114709353198,-2.8729897306722205,0.48571117166214506,44.725744508934724,54.78707370384642,-0.03291170068156646,-0.2638470510427453,-3.5074820708651657,-3.0516609869637534,23.897314371186884,1.459999084472642,0.6146044523966196,0.19500122070311932,-0.844645402306341,1.2346478437125796,-0.32482209080160374,0.7148245322078424,-1.0100021362304688,50.50010681152344,-2.304825828799345,0.5198233115047274,9,-0.01000213623046875,-0.7950019836425781,-4.389998435974121,-3.905000686645508,-1.0400009155273438,1,0.011086110318644593,3.4877095699742657,66.27999877929689,-2.0833518771655313,66.70999908447266,-1.6153737807668846,66.55999755859375,0.011086110318644593
5472,2013-09-04,67.27999877929689,67.51000213623047,66.80000305175781,66.81999969482422,7900100.0,0.007940056618680025,-1.8400396734569313,-2.7059061125573045,53.21284617588361,54.059636911802144,-0.5292046189075847,-0.6964507505265516,-3.8821644166721754,-3.608441218739415,23.345377498117774,0.7600021362304688,0.47020790326590145,0.6404998779296989,-0.34205309147120033,1.623052847330598,0.14922339322924927,1.1317763626301485,-1.540000915527358,77.0000457763679,26.07577069099119,0.49127648470044666,9,-0.540000915527358,-1.2550010681152486,-4.8699979782104705,-4.434999465942397,-0.4400024414062784,2,0.005945325997865236,-2.8729897306722205,66.75,3.4877095699742657,66.27999877929689,-2.0833518771655313,66.70999908447266,0.005945325997865236
5473,2013-09-05,67.83000183105469,67.95999908447266,67.23999786376953,67.33000183105469,8074600.0,0.008174837421772496,-1.11762593963873,1.0869586850877875,57.97105255156062,54.57752254679947,-0.9852946475414939,-1.0963142761343363,-4.32947686058354,-4.163298426694581,23.470476480550627,0.720001220703125,0.4327630457865723,1.0595027923584013,0.18696193118752547,1.932043653529277,0.6232323617729634,1.4957732229438392,-2.05000396728515,94.14427108392329,43.71113548042453,0.4362704305854371,9,-0.9800033569335938,-1.6950035095214844,-5.27500057220459,-4.985002517700195,-0.279998779296875,3,-0.010614789934643487,-1.8400396734569313,67.27999877929689,-2.8729897306722205,66.75,3.4877095699742657,66.27999877929689,-0.010614789934643487
5474,2013-09-06,68.01999664306639,68.44999694824219,67.37000274658203,67.98000335693361,10267200.0,0.0028010438874073174,1.4000033908650096,0.07998657226556816,59.89394339693864,54.72627802313476,-1.1574888741208582,-1.2171879887102648,-4.3950475436471805,-4.362201347411357,23.218324369113702,1.0799942016601562,0.3531776245434486,1.1659976959228402,0.15435133293820513,2.1776440589074753,0.6601745144305227,1.6718208774151577,-2.1527987304687315,84.1328247068589,34.27621572343503,0.5058231814923204,9,-0.9249992370605327,-1.6399993896484233,-5.397495269775376,-5.1749973297119,-0.26999664306639204,4,0.0,-1.11762593963873,67.83000183105469,-1.8400396734569313,67.27999877929689,-2.8729897306722205,66.75,0.0
5475,2013-09-09,69.30000305175781,69.37000274658203,68.0,68.0,13633400.0,0.018818089853903208,-1.107691585384462,32.505532239626305,73.31237349238869,55.74246796478093,-2.3472874467303058,-2.380610007175264,-5.527065520349055,-5.618535124465872,23.171414830820158,1.3700027465820312,0.3721522738005518,2.294503784179682,0.8403543547662053,3.7486532135931583,1.5674290694729365,3.021578498886427,-3.2778371970214835,97.5438756170427,40.93257941780931,0.7270747147067387,9,-1.7450027465820312,-2.170001983642578,-6.507501602172852,-6.490003585815423,-1.1300048828125,0,-0.030447337913905637,1.4000033908650096,68.01999664306639,-1.11762593963873,67.83000183105469,-1.8400396734569313,67.27999877929689,-0.030447337913905637
5476,2013-09-10,70.08999633789061,70.37000274658203,69.38999938964844,69.38999938964844,14610700.0,0.011399614016507131,-1.8000217983651225,0.5384579269222985,74.92620987116693,57.67092883882139,-2.955872732406746,-3.040602537120847,-6.1571617077024285,-6.370600996217711,23.59485090567528,1.0699996948242188,0.43414965545511564,2.90299720764159,0.9240648586711018,4.881929556612079,1.913531033156346,3.8924633821268344,-3.800003531806624,92.15668255945866,32.28132108504906,0.9894661744852422,9,-2.0349960327148295,-2.404994964599595,-6.657495498657212,-7.1999950408935405,-1.2199935913085795,1,-0.05335993806790462,-1.107691585384462,69.30000305175781,1.4000033908650096,68.01999664306639,-1.11762593963873,67.83000183105469,-0.05335993806790462
5477,2013-09-11,68.08999633789061,68.59999847412111,67.48999786376953,68.29000091552734,21086500.0,-0.028534742538127378,1.7073195694041965,-0.28572207084471274,58.796269723602414,58.402679571648434,-0.7055615610632628,-1.027105723991184,-4.0130170876880555,-4.348548925414633,22.785933558017323,2.5999984741210795,0.419800480423703,0.8609973907470589,-1.158798224426036,2.880793005920154,-0.14890041683949562,1.8708951983336135,-1.3920025377568237,27.15645840645795,-34.881806346240275,1.0098978075865508,9,-0.03499603271482954,-0.40499496459959516,-4.657495498657212,-5.1999950408935405,0.6100006103515767,2,-0.03495369924250591,-1.8000217983651225,70.08999633789061,-1.107691585384462,69.30000305175781,1.4000033908650096,68.01999664306639,-0.03495369924250591
5478,2013-09-12,68.80999755859375,69.72000122070311,68.5,68.73000335693361,17294200.0,0.010574258473009746,-3.5185153788552577,-0.3999618539003392,59.54544469345913,58.95613634394762,-1.1989147899696206,-1.6879452148280905,-4.576245715119185,-5.052466097396206,22.16939930459035,1.6300048828125,0.41296800446536963,1.4884986877441406,-0.6456373518782641,3.6226347273665453,0.42143066793293826,2.555566707555343,-1.7448028638151385,47.999827067057296,-11.714164242966945,1.0670680198112,9,-0.7549972534179688,-1.1249961853027344,-4.967495918273926,-5.91999626159668,-0.40999603271485796,3,-0.028629578413015166,1.7073195694041965,68.08999633789061,-1.8000217983651225,70.08999633789061,-1.107691585384462,69.30000305175781,-0.028629578413015166
5479,2013-09-13,68.58000183105469,69.23999786376953,68.36000061035156,69.20999908447266,11713800.0,-0.003342475449780613,1.550735855106757,-7.875536480688094,57.935626893059045,60.03550125633264,-0.7551786647665608,-1.4014240895832728,-4.188595328394456,-4.819855097547347,21.98180022114245,0.8799972534179688,0.5153913709025204,1.1770027160644503,-1.0209398264351819,3.3749452585640825,0.0780314448146413,2.2759739873142593,-1.1843263310957326,37.84729580807867,-18.583540880592615,1.0989712712498152,9,-0.13500213623046875,-0.7150001525878906,-4.737500190734863,-5.690000534057617,0.18999481201170454,4,-0.015018937763143447,-3.5185153788552577,68.80999755859375,1.7073195694041965,68.08999633789061,-1.8000217983651225,70.08999633789061,-0.015018937763143447
5480,2013-09-16,68.08999633789061,69.05000305175781,67.97000122070311,69.01999664306639,12018800.0,-0.007145020123668022,1.181792961013506,1.4761973963063881,56.129026965388725,61.30253264038308,0.020758444166716572,-0.8618854112445007,-3.54466813149547,-4.340435810384193,21.336919831818008,1.0800018310547017,0.6173260743427278,0.6274974822997876,-1.5775289991073151,2.8325239637068904,-0.47501575840377086,1.7300107230033461,-0.39688811326935536,20.833245030305108,-32.95612922756874,1.1025132407035545,9,0.4950065612793111,-0.03499603271482954,-3.9124956130981303,-5.1999950408935405,0.8300018310547017,0,-0.004993337585207258,1.550735855106757,68.58000183105469,-3.5185153788552577,68.80999755859375,1.7073195694041965,68.08999633789061,-0.004993337585207258
5481,2013-09-17,69.41999816894531,69.45999908447266,68.15000152587889,68.36000061035156,14140700.0,0.01953299900993799,1.2982425613363744,-1.13978194705366,67.52577279044584,62.89285781977889,-0.9953459258079675,-2.053823612116787,-4.6711716145018585,-5.616554353550114,21.214368620076723,1.3700027465820455,0.7404298613257083,1.802999496459961,-0.4988086557450231,4.104807648664945,0.6520954203574689,2.953903572562453,-1.4592004921279766,86.54696860320763,25.814259578307073,1.1509040761024945,9,-0.6149978637695312,-1.3649978637695312,-5.207497596740723,-6.529996871948242,-2.3799972534179688,1,-0.01800633870600099,1.181792961013506,68.08999633789061,1.550735855106757,68.58000183105469,-3.5185153788552577,68.80999755859375,-0.01800633870600099
5482,2013-09-18,69.63999938964844,69.87000274658203,68.91000366210939,69.47000122070311,11062900.0,0.0031691331965713054,2.0475925208292516,0.16037600046065717,66.41791166174309,63.831397720910275,-0.9447237384261769,-2.1534712770315707,-4.66157953220025,-5.766156208629816,21.172687679565595,0.959999084472642,0.9602469812603545,1.8765007019042912,-0.5517393891890947,4.304740792997677,0.6623806563575982,3.090620747450984,-1.6699981689453267,87.89456988319014,24.187057027582043,1.2141200455466932,9,-0.7699966430664062,-1.5849990844726562,-5.427498817443848,-6.749998092651367,-2.6999969482421875,2,-0.011056815764143413,1.2982425613363744,69.41999816894531,1.181792961013506,68.08999633789061,1.550735855106757,68.58000183105469,-0.011056815764143413
5483,2013-09-19,69.45999908447266,70.04000091552734,69.41999816894531,69.70999908447266,12310200.0,-0.002584725829313239,-2.757571554075924,-1.4706040750380245,64.61210908489463,64.35563835290539,-0.5690328566711713,-1.8402065948390032,-4.283193619303901,-5.517525568381309,21.311244376592796,0.6200027465820312,1.1843927350699914,1.5520004272460994,-0.9207449526849132,4.024745807177112,0.3156277372805931,2.7883731172116057,-1.3099975585937642,71.98058374091035,6.989856145274601,1.236372689965505,9,-0.529998779296875,-1.404998779296875,-4.902501106262207,-6.225000381469727,-1.1900024414062642,3,-0.010941579992049921,2.0475925208292516,69.63999938964844,1.2982425613363744,69.41999816894531,1.181792961013506,68.08999633789061,-0.010941579992049921
5484,2013-09-20,69.05999755859375,69.88999938964844,69.0,69.51999664306639,18278300.0,-0.005758732092588259,-2.0689940937372566,1.8399963378905682,64.81874910529525,63.411902309895,-0.006697373011505192,-1.3578166311047966,-3.713088888730198,-5.050363242475598,21.168685445107016,0.8899993896484375,1.3281250023405846,1.0554988861083956,-1.4399412234506883,3.5509389956674795,-0.19222116867115346,2.3032189408879447,-0.6879959106445455,52.65683568050925,-15.340030784838184,1.247720054779542,9,-0.12999725341796875,-1.0049972534179688,-4.312499046325684,-5.82499885559082,-0.5199966430664062,4,-0.009556849928279876,-2.757571554075924,69.45999908447266,2.0475925208292516,69.63999938964844,1.2982425613363744,69.41999816894531,-0.009556849928279876
5485,2013-09-23,68.98000335693361,70.23000335693361,68.87999725341797,70.0,13520800.0,-0.001158329054273044,-1.21310870557632,2.2173884198829428,62.40269125046576,62.02040024092821,0.02584967193496368,-1.1949600018859314,-3.4836252049404806,-4.908101056180669,20.958687244378275,1.3500061035156392,1.4074892526427192,0.884004592895522,-1.613712261295447,3.381721447086491,-0.36485383419996253,2.1328630199910066,-0.40820159912111365,39.90389905733127,-29.054272391061005,1.248858427095485,9,-0.12000274658204546,-0.9250030517578267,-3.8025045394897603,-5.745004653930678,-0.05000305175782671,0,-0.00304445786673202,-2.0689940937372566,69.05999755859375,-2.757571554075924,69.45999908447266,2.0475925208292516,69.63999938964844,-0.00304445786673202
5486,2013-09-24,68.51000213623047,68.91000366210939,68.13999938964844,68.72000122070311,8067600.0,-0.0068135865153723385,1.6101664231310566,0.2058821329463661,56.8869166567703,61.80824990016908,0.2773227290560385,-0.6346326771841291,-2.842678104702145,-4.393420881886058,20.47688976961587,0.8400039672851705,1.455433063046101,0.3360031127929659,-2.107880675841855,2.779886901427787,-0.8859387815244446,1.5579450071103764,1.8600006103515625,17.703447092622014,-48.162222805064246,1.2219418943174074,9,0.5900001525878906,-0.4550018310546875,-3.3300037384033203,-5.275003433227539,0.529998779296875,1,0.0059844697114384005,-1.21310870557632,68.98000335693361,-2.0689940937372566,69.05999755859375,-2.757571554075924,69.45999908447266,0.0059844697114384005
5487,2013-09-25,68.75,69.06999969482422,68.26000213623047,68.44000244140625,7053700.0,0.003503106937470246,-1.4179097679291262,-1.4761852861036422,55.336419316009334,61.34058041378577,0.15733767228357465,-0.695265526828166,-2.923792364258219,-4.600941734563605,21.15856520903596,0.80999755859375,1.2980196321877457,0.4395008087158203,-1.7936985871279205,2.672700204559561,-0.6770988892060501,1.5561005066376907,1.575402679443357,29.186576671618873,-31.734629219068033,1.116599697921874,9,0.3500022888183594,-0.6949996948242188,-3.5700016021728516,-5.51500129699707,0.7399978637695312,2,-0.02487271395596591,1.6101664231310566,68.51000213623047,-1.21310870557632,68.98000335693361,-2.0689940937372566,69.05999755859375,-0.02487271395596591
5488,2013-09-26,68.87000274658203,69.34999847412111,68.69999694824219,69.08000183105469,4987100.0,0.0017454944957386864,-1.3635960105977685,-0.6774217365623154,54.9707941527628,61.01115455375286,0.052234835017358705,-0.6675613822234965,-2.9060316637544474,-4.68887699272689,21.767229516784827,0.6500015258789205,1.0451752599323498,0.44400329589844034,-1.6420952982542332,2.530101890051114,-0.5990460011778964,1.487052592974777,1.4116918670654286,34.92832398217111,-22.10431692342582,1.0430492970763379,9,0.22999954223632812,-0.81500244140625,-3.600004196166992,-5.635004043579102,1.0299987792968608,3,-0.02802381629455597,-1.4179097679291262,68.75,1.6101664231310566,68.51000213623047,-1.21310870557632,68.98000335693361,-0.02802381629455597
5489,2013-09-27,67.37999725341797,68.27999877929689,67.08000183105469,68.19000244140625,10850300.0,-0.02163504332425792,1.4242414901241105,3.857184377838329,39.04106546733082,59.11249216507976,1.5132534787836818,0.9225098877533071,-1.2434122307630844,-3.176899161027279,21.61053650940638,1.7900009155273438,1.01231365826132,-1.0795021057128906,-3.068847586493007,0.9098433750672257,-2.0741748461029488,-0.08482936532283247,2.858863455749514,9.52365958869102,-40.63371919438531,0.994672740390058,9,1.2750053405761719,0.6750030517578125,-1.9999980926513672,-4.144998550415039,2.19000244140625,4,0.013208658740384127,-1.3635960105977685,68.87000274658203,-1.4179097679291262,68.75,1.6101664231310566,68.51000213623047,0.013208658740384127
5490,2013-09-30,67.31999969482422,67.58999633789061,66.55000305175781,66.94000244140625,8551800.0,-0.0008904357530336027,1.2608782186839549,-0.46912940688901655,32.752213995319934,55.24876341006577,1.623241876599593,1.1219390100597764,-1.01889988179677,-3.0974501759260704,22.338639588346272,1.0399932861327983,0.9105584215952263,-1.1914997100830078,-2.9857748143356844,0.6027753941696687,-2.088637262209346,-0.29436215795666953,2.792506659218759,27.499925068323925,-16.62832745098394,0.8971375521263413,9,1.0700035095214844,0.7350006103515625,-1.9400005340576172,-4.085000991821289,1.69000244140625,0,0.01812241869033948,1.4242414901241105,67.37999725341797,-1.3635960105977685,68.87000274658203,-1.4179097679291262,68.75,0.01812241869033948
5491,2013-10-01,67.48999786376953,67.87999725341797,67.16999816894531,67.40000152587889,6876700.0,0.0025252253374323796,-1.581800527118879,0.23683417993458475,45.161306200601395,52.886918358827806,1.2859096842479545,1.0648158044107277,-1.0431943690240644,-3.246651206984282,22.05802566276121,0.7099990844726562,0.8395041381580199,-1.0585014343261747,-2.7258640138074384,0.6088611451550889,-1.8921827240668136,-0.22482014458553579,2.4087582921363406,33.5712981708495,-12.178992437845416,0.8336812897406349,10,0.9000053405761719,0.56500244140625,-1.9449987411499023,-4.254999160766602,2.25,1,0.02133653114514744,1.2608782186839549,67.31999969482422,1.4242414901241105,67.37999725341797,-1.3635960105977685,68.87000274658203,0.02133653114514744
5492,2013-10-02,67.68000030517578,67.73999786376953,66.94999694824219,67.02999877929689,6106600.0,0.0028152681496564913,1.0519593757740897,7.222533062053635,40.03530777914882,50.15616265818938,0.8813238673541974,0.955295477176378,-1.0851826072773179,-3.4230030882561095,21.823897437115527,0.7900009155273438,0.826173394978639,-0.8884990692138643,-2.5004715280280436,0.7234733896003149,-1.694485298620961,-0.0825128398067676,2.0178306644812096,40.357110743567254,-4.897596453042006,0.8059862294070899,10,0.7100028991699219,0.375,-2.1175012588500977,-4.445001602172852,-0.5900039672851705,2,0.020094571575342668,-1.581800527118879,67.48999786376953,1.2608782186839549,67.31999969482422,1.4242414901241105,67.37999725341797,0.020094571575342668
5493,2013-10-03,67.11000061035156,67.72000122070311,66.69999694824219,67.72000122070311,6164200.0,-0.008421981268528889,2.3442729569503555,-0.938460274422807,37.770392411748034,47.150789692239684,1.2101841627434027,1.5479531416869605,-0.34140392004309206,-2.845402862176172,21.278727314506945,1.0200042724609233,0.5505273243766169,-1.4224987030029297,-3.133059225059128,0.28806181905326866,-2.277778964031029,-0.5672184419748305,2.398960684231483,32.36988101643164,-13.250849028185222,0.8552802610280976,10,1.2800025939941406,0.9449996948242188,-1.6175012588500977,-3.875001907348633,0.339996337890625,3,0.03546412206485461,1.0519593757740897,67.68000030517578,-1.581800527118879,67.48999786376953,1.2608782186839549,67.31999969482422,0.03546412206485461
5494,2013-10-04,68.01999664306639,68.19000244140625,67.12999725341797,67.25,7852400.0,0.013559767909977705,-1.0990157346487086,-1.2622883157815805,49.45567891522592,45.71223276610193,0.15326759715321714,0.6724331038612519,-1.1289067210490344,-3.750413193365162,20.182695364590767,1.0800018310546875,0.2803092106003362,-0.5125026702881001,-2.2230631923442985,1.1980578517680982,-1.3677829313161993,0.342777590739999,1.3114271569471327,89.63378892620797,39.18899688240056,0.8552802610280976,10,-0.06999588012693891,0.03500366210938921,-2.527497291564927,-4.784997940063462,-0.3999938964843608,4,0.027639002875548435,2.3442729569503555,67.11000061035156,1.0519593757740897,67.68000030517578,-1.581800527118879,67.48999786376953,0.027639002875548435
5495,2013-10-07,67.19000244140625,67.65000152587889,66.30000305175781,66.38999938964844,12189800.0,-0.01220220880067846,-1.7551109381081844,1.0389695318305865,31.197314655660335,42.85783254375638,0.7852225132613455,1.4084587154647465,-0.22190155254851618,-2.9237218423547517,18.632948928325906,1.7199935913085795,0.003280196864466234,-1.236996841430667,-3.007468851472666,0.5334751686113322,-2.1222328464516664,-0.3517608364096674,1.9745361137119346,47.08993000331011,1.1617614381533556,0.885236005021,10,0.6349983215332031,0.8649978637695312,-1.292501449584961,-3.9550037384033203,1.3199996948242188,0,0.035421895623436894,-1.0990157346487086,68.01999664306639,2.3442729569503555,67.11000061035156,1.0519593757740897,67.68000030517578,0.035421895623436894
5496,2013-10-08,66.34999847412111,67.23000335693361,66.26000213623047,67.18000030517578,8077900.0,-0.012501918987392169,1.0860063331637595,-1.0374983310762949,24.885471642510723,39.47439391336764,1.4378092912185565,2.0594966052151165,0.6988683807471716,-2.0935355295106604,16.435677890784795,0.9700012207031392,-0.28786290599028064,-1.8900009155273239,-3.710249993935321,-0.06975183711932686,-2.8001254547313152,-0.9798763763233325,2.585377240728249,4.663021951307023,-34.47134576491647,0.9101245392039954,10,1.4550018310546733,1.965003967285142,-0.5100002288818501,-3.1149997711181783,3.6800003051757812,1,0.04009048565610529,-1.7551109381081844,67.19000244140625,-1.0990157346487086,68.01999664306639,2.3442729569503555,67.11000061035156,0.04009048565610529
5497,2013-10-09,65.70999908447266,66.58000183105469,65.47000122070311,66.55000305175781,11099600.0,-0.009645808656620791,1.4666638409698107,1.012050739957734,23.252475473817228,35.95013628237369,1.7894113020643374,2.647804722150738,1.4051577304084901,-1.482663184051063,16.38966441039862,1.1100006103515767,-0.5777376453850991,-2.4110004425048857,-4.554946049763842,-0.2670548352459292,-3.482973246134364,-1.3390276388754074,2.9578392725148177,8.82344691402397,-25.075614059484288,1.0719728036294782,10,1.1650009155273438,2.210002899169922,0.6374988555908203,-2.3299999237060547,5.510002136230469,2,0.061330069022161426,1.0860063331637595,66.34999847412111,-1.7551109381081844,67.19000244140625,-1.0990157346487086,68.01999664306639,0.061330069022161426
5498,2013-10-10,66.83999633789061,66.97000122070311,66.0,66.22000122070311,7416700.0,0.01719673214369255,1.2045359966707958,-0.7380859392739394,35.658888748698686,35.57433886919233,0.38126977581342203,1.436292086353987,0.3543361107070808,-2.6273690263026737,15.53287826754568,1.2600021362304545,-0.7630392231623802,-1.1825031280517777,-3.3736620996851627,1.0086558435816073,-2.2780826138684773,-0.08692364223507809,1.4441015627427447,50.3674449393573,18.062809232881584,1.095579485816694,10,-0.00999450683592329,1.0800056457519673,-0.45749855041502485,-3.4599971771240092,5.330001831054702,3,0.003740275489187539,1.4666638409698107,65.70999908447266,1.0860063331637595,66.34999847412111,-1.7551109381081844,67.19000244140625,0.003740275489187539
5499,2013-10-11,67.55000305175781,67.59999847412111,66.58999633789061,66.95999908447266,7119400.0,0.010622482836144531,1.927564435696951,0.9516267966135066,41.45758759900196,36.54160260293479,-0.3375863826611436,0.6800294230330906,-0.2895010938099887,-3.3426762270061374,14.560192827622126,1.0100021362304972,-0.9455088841998531,-0.4209964752197237,-2.6053905444080243,1.7633975939685769,-1.513193509813874,0.6712005593744266,0.39640324728391363,95.41291467328412,61.42288828437771,1.092197034594153,10,-0.720001220703125,0.3699989318847656,-1.057504653930664,-4.060003280639648,4.3899993896484375,4,-0.0014804751887131928,1.2045359966707958,66.83999633789061,1.4666638409698107,65.70999908447266,1.0860063331637595,66.34999847412111,-0.0014804751887131928
5500,2013-10-14,67.75,67.94000244140625,66.91999816894531,67.11000061035156,5548100.0,0.0029607244886273865,1.0,1.0847374342130784,45.308627904939584,36.55797168119458,-0.5254276209660986,0.477749241843739,-0.46735251019528334,-3.53840193184476,13.80040353578536,1.0200042724609375,-1.144530103117745,-0.20399971008301065,-2.3897860221492664,1.981786601983245,-1.2968928661161385,0.8888934459501172,-2.279998779296889,92.3075972670102,53.93349180554002,1.0928931560331254,10,-0.9199981689453125,0.17000198364257812,-1.012502670288086,-4.01500129699707,4.089996337890625,0,-0.0019187786482357527,1.927564435696951,67.55000305175781,1.2045359966707958,66.83999633789061,1.4666638409698107,65.70999908447266,-0.0019187786482357527
5501,2013-10-15,68.16999816894531,68.69999694824219,67.80000305175781,68.0,7727500.0,0.006199234965982514,-2.157917280149913,0.2656223922943042,46.49757296761375,37.276001146579574,-0.9374017012454061,-0.04289669463753398,-0.8437491784224562,-3.930566533666095,12.890702348609667,0.9499969482421875,-1.0568399557504762,0.27849845886230185,-1.7996217652279398,2.3566186829525435,-0.760561653182819,1.3175585709074227,-2.6505969238281324,83.59134735758059,42.23521132950548,1.039060112045123,10,-1.0849990844726562,-0.24999618530273438,-0.8274974822998047,-3.974996566772461,2.8600006103515625,1,0.004987589502973622,1.0,67.75,1.927564435696951,67.55000305175781,1.2045359966707958,66.83999633789061,0.004987589502973622
5502,2013-10-16,68.87000274658203,69.09999847412111,68.38999938964844,68.5,8290300.0,0.010268513956856795,-1.4067603739671772,2.1765101875953685,49.99999999999999,38.63484643416314,-1.6213555234222952,-0.8469698251575153,-1.46984202651376,-4.603973018436989,11.788742973822265,0.9300003051757955,-0.8876454510213989,1.017002868652341,-0.9503006417074857,2.9843063790121676,0.03335111347242048,2.0006546238322613,-3.2233776733398543,92.58077933072907,48.32911842224472,0.9836517551799159,10,-1.5850028991699219,-1.0200004577636719,-1.0000019073486328,-4.17500114440918,2.839996337890625,2,0.016843269732153887,-2.157917280149913,68.16999816894531,1.0,67.75,1.927564435696951,67.55000305175781,0.016843269732153887
5503,2013-10-17,68.69999694824219,68.76000213623047,67.84999847412111,68.29000091552734,7436700.0,-0.0024685028540714082,2.433934560739269,1.1080891601542364,58.75331256330427,39.66791683950517,-1.3433586144375482,-0.776639555380001,-1.2141257596344701,-4.40505387632345,10.353759131910328,1.0200042724609233,-0.8627288137604268,0.8849971771240206,-0.9782157897037393,2.7482101439517805,-0.04660930628985227,1.8166036605378935,-2.846169470947274,84.0636977911246,33.95604855647235,0.9316064834138766,10,-1.4149971008300781,-0.8499946594238281,-0.8299961090087891,-4.004995346069336,4.260002136230469,3,0.03668128652697722,-1.4067603739671772,68.87000274658203,-2.157917280149913,68.16999816894531,1.0,67.75,0.03668128652697722
5504,2013-10-18,68.40000152587889,68.97000122070311,68.22000122070311,68.47000122070311,8244700.0,-0.0043667457887852645,-2.4883696172885506,-0.17073261504680026,56.94088689273728,42.52831375473593,-1.099404987392333,-0.5571921223369287,-0.8668898879371199,-4.078234735523182,9.33607292821824,0.75,-0.8239186305336403,0.6180015563964645,-1.1744005356477203,2.4104036484406492,-0.2781994896256208,1.5142026024185498,-2.3514037887744053,67.89005274080601,14.306237991597342,0.896201046022092,10,-1.1150016784667827,-0.5499992370605327,-0.5300006866454936,-3.7049999237060405,4.089996337890639,4,0.05511690875679376,2.433934560739269,68.69999694824219,-1.4067603739671772,68.87000274658203,-2.157917280149913,68.16999816894531,0.05511690875679376
5505,2013-10-21,68.76999664306639,68.94999694824219,68.36000061035156,68.51000213623047,5636100.0,0.005409285218327176,-1.1071389645776566,-3.714223433242304,58.02004677069921,46.209933213423554,-1.3652825377595548,-0.9947272902374777,-1.181792091755696,-4.420100006567509,8.039879439395303,0.589996337890625,-0.7064297407058007,0.9984970092773295,-0.7666074398525353,2.7636014584071944,0.11594478471239711,1.881049233842262,-2.538314861740915,74.61515437840566,17.735679465234085,0.8825522245649348,10,-1.4849967956542827,-0.9199943542480327,-0.6149959564208842,-4.0749950408935405,4.880004882812514,0,0.04609576782143798,-2.4883696172885506,68.40000152587889,2.433934560739269,68.69999694824219,-1.4067603739671772,68.87000274658203,0.04609576782143798
5506,2013-10-22,68.91999816894531,69.25,68.79000091552734,68.84999847412111,8090900.0,0.0021812059502848147,-3.842227844034855,0.2692352837607441,57.80855588150793,50.04949770316697,-1.2431191015754166,-1.1725555771273406,-1.2799470606165926,-4.529636838706438,7.508756828758337,0.48000335693360796,-0.7357972578483754,1.1279987335205135,-0.6821671939950846,2.9381646610361116,0.22291576976270733,2.0330816972783197,-2.516217386052091,76.42846632988352,16.737809218627476,0.9050829637578005,10,-1.2949981689453125,-1.0699958801269531,-0.5999965667724609,-4.224996566772461,4.6399993896484375,1,0.04236793741328104,-1.1071389645776566,68.76999664306639,-2.4883696172885506,68.40000152587889,2.433934560739269,68.69999694824219,0.04236793741328104
5507,2013-10-23,67.04000091552734,68.5,66.91999816894531,68.26000213623047,13641800.0,-0.027277964355272966,-1.1643761169695765,-17.42866485013978,49.62162295913528,51.6009126154377,0.9447272697620974,0.6037171879869447,0.6056519939900511,-2.6157043911195785,6.855004354472688,2.0,-0.6123528062662018,-0.6664985656738338,-2.4474421419049293,1.1144450105572616,-1.5569703537893815,0.22397322244171392,-0.40852259526558043,5.1503284238927565,-55.600458967460725,0.8904717881155485,10,0.8799972534179688,0.8100013732910156,1.3899993896484375,-2.344999313354492,6.540000915527344,2,0.05951667376611569,-3.842227844034855,68.91999816894531,-1.1071389645776566,68.76999664306639,-2.4883696172885506,68.40000152587889,0.05951667376611569
5508,2013-10-24,66.94000244140625,67.51000213623047,66.81999969482422,67.45999908447266,7021700.0,-0.0014916239969491318,1.225804466867655,0.4262263301398304,43.601926152116214,51.83917245467262,1.185021067555354,0.5815264215507625,0.7195548019326736,-2.489671916362198,5.989569849079668,0.69000244140625,-0.35100096062943464,-0.66999702453613,-2.3937257190101917,1.0537316699379318,-1.5318613717731608,0.1918673227009009,2.30999755859375,4.938384012809846,-50.00426766348576,0.8618643472370336,10,1.0949974060058594,0.9099998474121094,1.5224990844726562,-2.2450008392333984,6.5,3,0.0712577900970599,-1.1643761169695765,67.04000091552734,-3.842227844034855,68.91999816894531,-1.1071389645776566,68.76999664306639,0.0712577900970599
5509,2013-10-25,68.26999664306639,68.26999664306639,67.0,67.19999694824219,10251700.0,0.019868451645550955,1.3738261781001029,-2.057705004621655,56.0402395324048,53.031573746613184,-0.03587414780996312,-0.7150326400739431,-0.5804712917607304,-3.776692399367448,6.324392530687109,1.329994201660142,0.04330462300191584,0.6154972076415817,-1.129057220049873,2.3600516353330363,-0.25678000620413854,1.4877744214873019,0.9314033508300952,59.67064881241995,3.580404851640978,0.8722772138457253,10,-0.23499679565428266,-0.41999435424803266,0.2225036621093892,-3.5749950408935405,5.040000915527358,4,0.06869785662839334,1.225804466867655,66.94000244140625,-1.1643761169695765,67.04000091552734,-3.842227844034855,68.91999816894531,0.06869785662839334
5510,2013-10-28,68.54000091552734,68.62000274658203,67.95999908447266,68.38999938964844,7655100.0,0.003954947791672048,3.2580168828292275,0.14018838192617497,63.08245949217538,54.87433891600893,-0.20342424971050832,-0.9369911716486712,-0.8151403570701774,-3.9988425221788617,6.344696142266211,0.660003662109375,0.2902576301572708,0.8245014190673885,-0.955757927146891,2.604760765281668,-0.06562825403975125,1.7146310921745282,0.6137710723876921,70.78193434953926,7.848317105415127,0.8901296731071421,10,-0.5050010681152344,-0.6899986267089844,-0.0475006103515625,-3.7549991607666016,4.6399993896484375,0,0.05763053538780061,1.3738261781001029,68.26999664306639,1.225804466867655,66.94000244140625,-1.1643761169695765,67.04000091552734,0.05763053538780061
5511,2013-10-29,68.93000030517578,69.38999938964844,68.59999847412111,68.73000335693361,8219900.0,0.005690098985103642,-2.4347364580225075,1.3332994252580306,69.82760564650694,57.077406210065256,-0.5300170186758066,-1.2791610266815354,-1.1461685719714012,-4.324342646730429,6.815560449912389,0.8499984741210938,0.4608307822963127,1.142500686645505,-0.7141951187505811,2.999196492041591,0.21415278394746906,2.070848589343541,-2.1100006103515625,82.10120081340636,11.813960064787949,0.9283479026980396,10,-0.8250007629394531,-1.5,-0.4724998474121094,-3.339998245239258,4.3000030517578125,1,0.0684752821675052,3.2580168828292275,68.54000091552734,1.3738261781001029,68.26999664306639,1.225804466867655,66.94000244140625,0.0684752821675052
5512,2013-10-30,69.04000091552734,69.34999847412111,68.83000183105469,68.98999786376953,7184700.0,0.0015958306958443469,-1.8108297591554712,0.25001907377738863,65.49299331299545,57.82625962669761,-0.6854498271533203,-1.3513332538741878,-1.2069542544705598,-4.36743183898615,7.135231213377971,0.5199966430664205,0.5896126751332531,1.1845012664794865,-0.7534569674973142,3.122459500456287,0.21552214949107906,2.153480383467894,-2.1686012268066435,86.38138071276958,13.013674484775379,0.9689791169884017,10,-0.9350013732910156,-1.6100006103515625,-0.46249961853027344,-3.4449996948242188,4.720001220703125,2,0.0654692436721831,-2.4347364580225075,68.93000030517578,3.2580168828292275,68.54000091552734,1.3738261781001029,68.26999664306639,0.0654692436721831
5513,2013-10-31,69.48999786376953,69.98000335693361,68.76000213623047,69.19000244140625,11205000.0,0.006517916313367067,-1.1034575745019746,5.999542264266097,64.18127203632662,58.630746864874205,-1.130482705387081,-1.7011009339100411,-1.5969792765290265,-4.741313532926682,7.436906673815667,1.2200012207031392,0.69633816574256,1.515498352050784,-0.5195672129061961,3.5505639170077643,0.4979655695722869,2.5330311345292813,-2.568226181030269,83.55688116847334,12.44164826428154,1.0175327824784923,10,-1.089996337890625,-1.7649955749511719,-0.9124965667724609,-3.8949966430664062,3.8800048828125,3,0.05885744845327712,-1.8108297591554712,69.04000091552734,-2.4347364580225075,68.93000030517578,3.2580168828292275,68.54000091552734,0.05885744845327712
5514,2013-11-01,69.90000152587889,70.0,69.31999969482422,69.52999877929689,10847200.0,0.005900182396222586,1.3859672605105005,1.2333613082067159,65.24824767303303,59.433880298466846,-1.458737022585467,-2.0691227705393516,-1.9590633999863627,-5.0632631327306115,8.17614307825357,0.6800003051757812,0.7298594649926997,1.8315017700195142,-0.3785638829492797,4.041567422988308,0.7264689435351244,2.936534596503904,-2.8559005761718623,95.09811621357738,25.562130100151478,1.1050328264843963,11,-1.4900016784667827,-2.1650009155273295,-1.3225002288818217,-4.305000305175767,3.4799957275390767,4,0.05064378881618126,-1.1034575745019746,69.48999786376953,-1.8108297591554712,69.04000091552734,-2.4347364580225075,68.93000030517578,0.05064378881618126
5515,2013-11-04,69.56999969482422,70.19000244140625,69.25,70.13999938964844,9294400.0,-0.004721056135206236,1.8059531536455664,-1.5405282800999183,60.05748354911588,59.68376115042329,-1.1212301024011282,-1.6355298054249943,-1.584633579465418,-4.659804293737579,8.339664672060534,0.94000244140625,0.6871867002558929,1.382500076293951,-0.8839777658980523,3.6489779184859543,0.24926115519795644,2.5157389973899456,-2.3485448020996103,61.00621386243098,-6.472951061674948,1.133238921096001,11,-1.0649986267089844,-1.7399978637695312,-1.2149982452392578,-3.9749984741210938,3.44000244140625,0,0.053758773611835675,1.3859672605105005,69.90000152587889,-1.1034575745019746,69.48999786376953,-1.8108297591554712,69.04000091552734,0.053758773611835675
5516,2013-11-05,69.01000213623047,69.55000305175781,68.86000061035156,69.25,8602600.0,-0.008049411543053497,-1.5555602650503682,0.4210491092342493,51.02638968128783,59.839846341773566,-0.6114202225785448,-0.9128352328035021,-0.9793515112696696,-4.01959942105097,8.339745107290023,0.7099990844726562,0.6686850586695385,0.6895023345947209,-1.430413133195927,2.8094178023853686,-0.3704553993006101,1.7494600684900519,-1.551063439611326,17.482513751580562,-44.88731931493455,1.059957733895325,11,-0.5050010681152344,-1.1800003051757812,-0.7875003814697266,-3.4150009155273438,3.720001220703125,1,0.06042599681004868,1.8059531536455664,69.56999969482422,1.3859672605105005,69.90000152587889,-1.1034575745019746,69.48999786376953,0.06042599681004868
5517,2013-11-06,69.73999786376953,69.80999755859375,68.66999816894531,69.43000030517578,13386400.0,0.010578114837585417,4.066698314740091,-1.2916679912261182,57.046093854187234,61.333642753114795,-1.0260438751984822,-1.3970613758852721,-1.6246651701237909,-4.675345975150535,7.823566466094579,1.1399993896484375,0.6281448786893975,1.2179981231689396,-0.6020605110098245,3.0380567573477038,0.30796880607955757,2.1280274402583217,-2.062574067567425,70.39451889775637,10.323965228385688,0.910029317089379,11,-1.1449966430664062,-1.9099960327148438,-1.517496109008789,-4.00999641418457,2.8400039672851562,2,0.05004309721920919,-1.5555602650503682,69.01000213623047,1.8059531536455664,69.56999969482422,1.3859672605105005,69.90000152587889,0.05004309721920919
5518,2013-11-07,67.08999633789061,67.75,66.25,66.83000183105469,33825700.0,-0.037998302366677006,-1.1126787805847778,0.8386985627091489,43.26820765465225,59.91452810003118,1.8410811590090645,1.341404334047752,1.0635626290848847,-1.9707009511850941,7.604906297760018,3.4899978637695312,0.5093897744521172,-1.4445034027099695,-3.21878084496349,0.3297740395435511,-2.3316421238367298,-0.5573646815832092,3.100006103515639,21.31969079670932,-36.20184993729502,0.8871387211267602,11,1.1300048828125142,0.7400054931640767,1.1325054168701314,-1.309995651245103,5.700004577636733,3,0.09941878316324804,4.066698314740091,69.73999786376953,-1.5555602650503682,69.01000213623047,1.8059531536455664,69.56999969482422,0.09941878316324804
5519,2013-11-08,67.44999694824219,68.04000091552734,67.05999755859375,67.41999816894531,14752500.0,0.005365935757970286,-1.61334228515625,0.11538235811961427,43.20987363610755,57.70646300491253,1.5114795342996246,1.0261379971436781,0.7419239361998962,-2.265905346487571,7.865883967403758,0.9800033569335938,0.6219433898823752,-1.0795024871826229,-2.865983863648353,0.706978889283107,-1.9727431754154878,-0.18626179894975792,2.661205444335934,30.456756463681007,-23.87385815918105,0.8932406882328678,11,0.7700042724609375,0.3800048828125,0.7725048065185547,-1.6699962615966797,5.470001220703125,4,0.08776880750465521,-1.1126787805847778,67.08999633789061,4.066698314740091,69.73999786376953,-1.5555602650503682,69.01000213623047,0.08776880750465521
5520,2013-11-11,67.62000274658203,67.91999816894531,67.18000030517578,67.30000305175781,10570000.0,0.002520471549765979,-1.6428250296317488,10.66709053916582,43.326510741860865,54.761896904396295,1.3379474684213761,0.8916069291007176,0.6269087931033113,-2.353661026346188,8.438631070526844,0.7399978637695312,0.8236298842945331,-0.9029968261718722,-2.702319476976797,0.8963258246330525,-1.8026581515743345,-0.003335500769409805,2.413975598144532,38.48324960995765,-12.512965139502228,0.8996613254024629,11,0.5999984741210938,0.20999908447265625,0.38249778747558594,-1.8400020599365234,5.55999755859375,0,0.08518181415080006,-1.61334228515625,67.44999694824219,-1.1126787805847778,67.08999633789061,4.066698314740091,69.73999786376953,0.08518181415080006
5521,2013-11-12,68.51000213623047,68.56999969482422,67.54000091552734,67.54000091552734,9940700.0,0.013161776892909538,-1.1237061507000157,3.031256705528932,58.40000697544643,53.97378731133529,0.42701079751454074,0.029919830605024345,-0.21177614471864104,-3.1514081878521125,8.41862305639857,1.029998779296875,0.8239440326938308,-0.02999763488769247,-1.8216859486797432,1.7616906789043583,-0.9258417917837107,0.8658465220083258,1.4482966416015586,63.483249609957646,6.411570859468398,0.8958441568960243,11,-0.29000091552734375,-0.6800003051757812,-0.5700016021728516,-1.9099998474121094,3.9199981689453125,1,0.06568383972681624,-1.6428250296317488,67.62000274658203,-1.61334228515625,67.44999694824219,-1.1126787805847778,67.08999633789061,0.06568383972681624
5522,2013-11-13,70.02999877929689,70.02999877929689,68.55000305175781,68.98999786376953,13677400.0,0.022186492419660864,1.8461431243809787,1.0721645430234534,65.19172514369828,54.08605987882104,-1.047994225485695,-1.4743053839555813,-1.6788239081592167,-4.556763332408551,8.370004996936114,1.5199966430664205,0.7751707766877445,1.431999206542983,-0.47599582027459064,3.3399942333605566,0.47800169313418905,2.385996719951777,-3.779998779296889,100.0,34.83289786705345,0.9539975134087896,11,-1.8099975585937642,-2.1999969482422017,-1.9699974060058736,-3.42999649047853,2.880004882812486,2,0.03855497107954986,-1.1237061507000157,68.51000213623047,-1.6428250296317488,67.62000274658203,-1.61334228515625,67.44999694824219,0.03855497107954986
5523,2013-11-14,71.22000122070312,71.4800033569336,69.84999847412111,69.98000335693361,14855400.0,0.016992752565319735,-1.1733287896281674,1.1923045886365837,64.70589577629997,54.0257985569618,-2.197923661572233,-2.59909226234403,-2.8186888013914597,-5.6548572079329915,9.111501533110616,1.6300048828124858,0.6644054772876444,2.4960014343261747,0.2557438383861381,4.736259030266211,1.3758726363561493,3.6161302322962,-4.894401245117194,94.11760644458599,27.088045116716273,1.120128797970019,11,-2.354999542236328,-2.479999542236328,-3.822500228881836,-3.950000762939453,1.6199951171875,3,0.019095767860731527,1.8461431243809787,70.02999877929689,-1.1237061507000157,68.51000213623047,-1.6428250296317488,67.62000274658203,0.019095767860731527
5524,2013-11-15,72.16999816894531,72.18000030517578,71.0999984741211,71.33999633789062,14220700.0,0.013338906654863036,1.541162531863713,0.6693574685133191,66.94676733764028,54.79127453346452,-3.1201792825368244,-3.427920259125557,-3.7126004640476538,-6.497866055542289,9.85208205812066,1.0800018310546875,0.6353739336412332,3.257498550415036,0.5469589575153719,5.9680381433147005,1.902228753965204,4.612768346864868,-5.63822205810547,99.79995727539062,31.871727345460215,1.3552697964498346,11,-2.954998016357422,-2.954998016357422,-4.79499626159668,-4.829998016357422,0.8700027465820312,4,0.008590865488601551,-1.1733287896281674,71.22000122070312,1.8461431243809787,70.02999877929689,-1.1237061507000157,68.51000213623047,0.008590865488601551
5525,2013-11-18,71.94000244140625,72.30000305175781,71.72000122070312,72.27999877929688,10955800.0,-0.003186860653656365,2.052601991647928,-0.40963323834911297,64.26541915767109,56.26227780861821,-2.814633081897526,-3.107586423986305,-3.469300409887879,-6.158099740647657,10.65440563008956,0.5800018310546875,0.5879146535615973,2.869002532958987,-0.15863811903545866,5.896643184953433,1.3551822069617572,4.382822858956217,-5.069332878906252,92.43696536160269,25.215032230516385,1.5138203259972238,11,-2.6650009155273438,-2.6650009155273438,-4.565000534057617,-4.600002288818359,1.5400009155273438,0,0.013622403312221865,1.541162531863713,72.16999816894531,-1.1733287896281674,71.22000122070312,1.8461431243809787,70.02999877929689,0.013622403312221865
5526,2013-11-19,71.83999633789062,72.43000030517578,71.7300033569336,72.18000030517578,10544800.0,-0.001390132056182214,-1.5000340604095423,1.0000224396373754,63.282709578508566,56.95523511132058,-2.53785909061925,-2.927710149990844,-3.3823454942448166,-5.947949812393318,11.269664326379882,0.6999969482421875,0.49486104359534977,2.6229965209960966,-0.6459839363282214,5.891976978320415,0.9885062923339376,4.257486749658256,-4.5349800962499955,84.79370141910772,19.169323940145574,1.634490228662157,11,-2.4999961853027344,-2.4999961853027344,-4.464994430541992,-4.499996185302734,1.9600067138671875,1,0.01865261742195279,2.052601991647928,71.94000244140625,1.541162531863713,72.16999816894531,-1.1733287896281674,71.22000122070312,0.01865261742195279
5527,2013-11-20,71.02999877929688,72.4000015258789,70.91000366210938,71.94999694824219,15105700.0,-0.011275022270101798,-1.5689875166072533,2.7058453943677776,57.064223394240166,58.48812574905257,-1.7049222031156148,-1.900926875001332,-2.530604610946739,-5.02932457709754,11.595564807200228,1.4899978637695312,0.4529759096024719,1.6134990692138729,-1.582262753072584,4.80926089150033,0.015618158070637378,3.2113799803571084,-3.2124841313027304,45.73641347740429,-16.891774441606756,1.5978809111432317,11,-1.2849998474121094,-1.6899986267089844,-3.527498245239258,-3.3999977111816406,2.5400009155273438,2,0.019710003518780272,-1.5000340604095423,71.83999633789062,2.052601991647928,71.94000244140625,1.541162531863713,72.16999816894531,0.019710003518780272
5528,2013-11-21,71.70999908447266,71.80999755859375,70.4000015258789,70.4000015258789,13592000.0,0.009573424142786058,-1.1526697106648651,-1.4239132237573184,58.102049486569726,60.14281195465948,-1.85581542516762,-2.3244225837418355,-3.1833106140771292,-5.595001526774098,11.712759100077152,1.4099960327148438,0.5541157464901261,2.054999542236331,-1.0738375370881954,5.183836621560857,0.4905810025740749,3.619418081898587,-3.4312358707603465,64.53193824320871,5.762670584424782,1.5644185396622596,11,-1.904998779296875,-2.3699989318847656,-4.142498016357422,-4.024997711181641,2.5400009155273438,3,0.0167341318220231,-1.5689875166072533,71.02999877929688,-1.5000340604095423,71.83999633789062,2.052601991647928,71.94000244140625,0.0167341318220231
5529,2013-11-22,72.95999908447266,73.08999633789062,71.87000274658203,71.91000366210938,12561200.0,0.01743132081939547,-1.1592859409496932,0.8015247169547594,64.0198528390948,62.442072187685476,-2.5055074980765824,-3.3782484293411414,-4.383513869321462,-6.72208920428352,12.770987481210538,1.3799972534179688,0.5854587340900252,3.0704994201660156,-0.31385108973886133,6.454849930070893,1.37832416521357,4.762674675118461,-4.266112161614004,95.16737902848408,35.16581285488239,1.69217525495244,11,-2.645000457763672,-3.2900009155273438,-5.392498016357422,-5.274997711181641,0.3600006103515625,4,-0.0016447745077832199,-1.1526697106648651,71.70999908447266,-1.5689875166072533,71.02999877929688,-1.5000340604095423,71.83999633789062,-0.0016447745077832199
5530,2013-11-25,72.48999786376953,72.52999877929688,70.95999908447266,71.08999633789062,16549300.0,-0.006441902776875841,1.121616396975055,1.333340599455041,64.4999821980794,63.11984721242247,-1.421539816082202,-2.7375036399051,-3.852353899680466,-6.131299565652938,13.801412788413675,2.0,0.9743617811365652,2.402998352050787,-1.1083967821070502,5.914393486208624,0.6473007849718613,4.158695919129713,-3.2685778111070363,77.69518099284424,11.80651075786254,1.7556975670789199,11,-1.6699981689453125,-2.8199996948242188,-4.922496795654297,-4.804996490478516,0.40000152587890625,0,0.007587295736874333,-1.1592859409496932,72.95999908447266,-1.1526697106648651,71.70999908447266,-1.5689875166072533,71.02999877929688,0.007587295736874333
5531,2013-11-26,73.6500015258789,73.6500015258789,72.58999633789062,72.69000244140625,16426800.0,0.01600225819139034,1.2083462476853508,0.6857128843984501,65.72808192356368,63.17944241018529,-1.98444459546279,-3.7163026996136495,-4.979335002124117,-7.147214729099019,14.497837169161304,1.160003662109375,1.4085859725366277,3.3270019531250057,-0.4790713267704092,7.133075233020421,1.4239653131773053,5.230038593072706,-3.964352318989029,100.0,33.248641030022824,1.9030366399477054,11,-1.9000015258789062,-3.700000762939453,-6.082500457763672,-5.784999847412109,-0.9500045776367188,1,-0.002308189618781986,1.121616396975055,72.48999786376953,-1.1592859409496932,72.95999908447266,-1.1526697106648651,71.70999908447266,-0.002308189618781986
5532,2013-11-27,73.55999755859375,73.58000183105469,72.80999755859375,73.23999786376953,7915200.0,-0.0012220497680984765,3.2777036048064088,0.3333333333333333,82.77606088667852,65.18723853356069,-1.4986509972119677,-3.4470410549968733,-4.863765857486882,-6.902602491153388,15.231897188815763,0.8400039672851562,1.8739065021435977,3.010998153686529,-1.0052837752387092,7.027280082611767,1.0028571892239029,5.019139118149155,-3.3193390270454017,97.23064716045673,23.71081415738277,2.0081409644626214,11,-1.5349960327148438,-3.609996795654297,-5.82249641418457,-5.639995574951172,-0.31999969482421875,2,0.003262717524873393,1.2083462476853508,73.6500015258789,1.121616396975055,72.48999786376953,-1.1592859409496932,72.95999908447266,0.003262717524873393
5533,2013-11-29,73.58000183105469,73.88999938964844,73.26000213623047,73.5199966430664,6060000.0,0.0002719449853842981,-1.1724260401731101,0.1875163912929452,82.16157320605419,66.87777251894,-1.283676349763823,-3.3148772255233183,-4.8516425669899945,-6.783078049362047,15.587973624304198,0.6299972534179688,2.144468422589881,2.826502227783209,-1.3749776455963314,7.027982101162749,0.7257622910934458,4.927242164472972,-2.862035280300063,89.41987964826671,10.021060335772802,2.100739936689768,11,-1.4350013732910156,-3.5100021362304688,-5.695001602172852,-5.659999847412109,0.09999847412109375,4,-0.0001359355257075645,3.2777036048064088,73.55999755859375,1.2083462476853508,73.6500015258789,1.121616396975055,72.48999786376953,-0.0001359355257075645
5534,2013-12-02,73.44000244140625,73.87000274658203,73.23999786376953,73.52999877929688,8851600.0,-0.0019026826062044089,-1.5714196742752156,-1.4998092816274635,80.63155274115894,68.69623180599422,-1.0555880278144656,-3.0525791241934996,-4.667584801141075,-6.51667926966428,15.942169095985898,0.6300048828125,2.226422434695394,2.509502792358404,-1.8363679775748096,6.855373562291618,0.33656740739179725,4.682438177325011,-2.2145106364286136,84.64174398046042,0.0645968645476529,2.1729353849666055,12,-1.2950019836425781,-3.3700027465820312,-5.497501373291016,-5.520000457763672,0.470001220703125,0,0.011029378154501002,-1.1724260401731101,73.58000183105469,3.2777036048064088,73.55999755859375,1.2083462476853508,73.6500015258789,0.011029378154501002
5535,2013-12-03,73.30999755859375,73.45999908447266,72.93000030517578,73.19000244140625,7944900.0,-0.0017702189336965546,1.5238147138964577,-1.3333333333333333,77.45988681626892,70.27147372130092,-0.7943465766863085,-2.77003799012013,-4.491544975188376,-6.271244103852638,16.071236250178686,0.529998779296875,2.2403509928798826,2.192498016357419,-2.2280993839137437,6.613095416628582,-0.01780068377816235,4.402796716493,-1.6581845400687882,55.3845792692231,-30.544667067482727,2.21029870013558,12,-1.1649971008300781,-3.2399978637695312,-5.367496490478516,-5.389995574951172,0.5600051879882812,1,0.00013643618283398773,-1.5714196742752156,73.44000244140625,-1.1724260401731101,73.58000183105469,3.2777036048064088,73.55999755859375,0.00013643618283398773
5536,2013-12-04,73.18000030517578,73.5,72.8499984741211,73.0199966430664,6507100.0,-0.0017732540955831544,-1.600006103515625,1.3334181078331637,71.42854177111646,71.8675090965094,-0.5076669664095022,-2.436539563137387,-4.300922354999756,-6.0135849072361935,16.586351644840544,0.6500015258789062,2.1431222698319345,1.8540008544921847,-2.5413533046879024,6.249355013672272,-0.343676225097866,4.051677934082235,-1.1700774672710565,34.25945548820978,-47.82903338337634,2.197677079590046,12,-1.0349998474121094,-3.1100006103515625,-5.237499237060547,-5.259998321533203,0.04000091552734375,2,-0.003962843868788979,1.5238147138964577,73.30999755859375,-1.5714196742752156,73.44000244140625,-1.1724260401731101,73.58000183105469,-0.003962843868788979
5537,2013-12-05,73.2300033569336,73.43000030517578,72.9000015258789,73.01000213623047,7728800.0,0.0006832884879650614,-1.4090719933416562,1.3749761586877742,66.1835546999296,72.76545412021605,-0.2377868040066744,-2.331195780831081,-4.296206068621018,-5.943440471126479,16.91645150383027,0.529998779296875,2.1048064919936564,1.7295036315917969,-2.6778282812232135,6.136835544406807,-0.4741623248157083,3.933169587999302,-0.9192682707498818,36.5388988739317,-42.209236776439795,2.2036659564075016,12,-0.8050041198730469,-3.160003662109375,-5.462503433227539,-5.310001373291016,0.15999603271484375,3,-0.007237558164623792,-1.600006103515625,73.18000030517578,1.5238147138964577,73.30999755859375,-1.5714196742752156,73.44000244140625,-0.007237558164623792
5538,2013-12-06,73.76000213623047,73.97000122070312,73.0999984741211,73.5999984741211,6883800.0,0.0072374539806256966,2.0,0.7272853377722291,63.73056585176879,72.73331112162427,-0.4988738088283924,-2.4621067660783353,-4.768067322520864,-6.361763852188773,17.53866825548113,0.8700027465820312,2.106207278013528,1.926002120971674,-2.065965905684294,5.917970147627642,-0.06998189235631003,3.921986134299658,-1.196584761492403,81.25012772392559,4.9515489910557875,1.9959840133279825,12,-1.2950019836425781,-3.6500015258789062,-5.992502212524414,-5.840000152587891,0.75,4,-0.007049949259769761,-1.4090719933416562,73.2300033569336,-1.600006103515625,73.18000030517578,1.5238147138964577,73.30999755859375,-0.007049949259769761
5539,2013-12-09,73.37000274658203,74.19000244140625,72.94000244140625,73.87999725341797,8881800.0,-0.0052874102271327494,1.212379820676245,-3.1873927140949836,62.01676922504844,72.45739856906526,-0.04984046064888048,-1.692637554825808,-4.275228885099153,-5.83679336206734,18.493704740822725,1.25,2.251159189364003,1.2400024414062472,-2.226607901008748,4.706612783821242,-0.49330272980125756,2.973307612613752,-0.5534002795702548,38.8061740977129,-33.98656272213688,1.7333051712074996,12,0.01999664306640625,-3.1500015258789062,-5.307500839233398,-5.450000762939453,1.3499984741210938,0,0.00422512671376718,2.0,73.76000213623047,-1.4090719933416562,73.2300033569336,-1.600006103515625,73.18000030517578,0.00422512671376718
5540,2013-12-10,73.37999725341797,73.83999633789062,73.08999633789062,73.30000305175781,10720800.0,0.00013622061417195575,-1.9999542243312938,-0.1568530652544655,63.139921076237854,72.16982514158462,0.08905279107935371,-1.3164786668357635,-4.178213692171141,-5.715817230592947,19.500352584552687,0.75,2.3459522275613267,0.9619972229003935,-1.8155870008569508,3.7395814466577377,-0.42679488897827866,2.3507893347790656,0.8100051879882812,39.55203060858475,-30.412234336305097,1.388792111878673,12,0.12000274658203125,-3.1599960327148438,-5.307497024536133,-5.459995269775391,1.350006103515625,1,0.007222764084618749,1.212379820676245,73.37000274658203,2.0,73.76000213623047,-1.4090719933416562,73.2300033569336,0.007222764084618749
5541,2013-12-11,73.01000213623047,74.11000061035156,72.95999908447266,74.0,10018000.0,-0.005042179490818421,-1.1100868627903884,-12.37587029089175,68.26569408412877,70.55756216352354,0.4008729274378737,-0.6240653505689409,-3.708782330167793,-5.22764870040578,21.190871961761072,1.1500015258789062,2.246508144246093,0.36700210571288494,-1.721142173519283,2.4551463849450528,-0.6770700339031919,1.4110742453289618,1.1800003051757812,8.527173045190823,-61.83725132120769,1.0440721396160821,12,0.5099983215332031,-2.7900009155273438,-4.842500686645508,-5.090000152587891,2.4499969482421875,2,0.011779216342808319,-1.9999542243312938,73.37999725341797,1.212379820676245,73.37000274658203,2.0,73.76000213623047,0.011779216342808319
5542,2013-12-12,72.7300033569336,73.41999816894531,72.48999786376953,73.0,7509600.0,-0.0038350742515309566,-1.4799755861858501,0.27272447037245395,60.159396457653855,68.11287585814573,0.6154799510375142,-0.13851956858852077,-3.3366760400860898,-4.831342013343942,21.981262591737437,0.9300003051757812,2.1695778936163492,-0.047996902465826,-1.735532559831995,1.639538754900343,-0.8917647311489105,0.7957709262172585,1.4107989501953142,14.117932170377385,-54.63030136286862,0.8437678286830881,12,0.6099967956542969,-2.5100021362304688,-4.562501907348633,-4.810001373291016,3.0499954223632812,3,0.006737217670192974,-1.1100868627903884,73.01000213623047,-1.9999542243312938,73.37999725341797,1.212379820676245,73.37000274658203,0.006737217670192974
5543,2013-12-13,72.58000183105469,73.45999908447266,72.52999877929688,73.44999694824219,8723400.0,-0.002062443544004089,1.0898897594595984,3.222244200175196,45.153103426799774,64.17082593432805,0.6802495684036671,0.12500286071477262,-3.0760353717277127,-4.550193947503203,21.949524525615256,0.9300003051757812,1.9703704156222273,-0.265998458862299,-1.7909696313754324,1.2589727136508344,-1.0284840451188586,0.4964871273942606,1.529998779296875,5.294336760567805,-57.62888566301186,0.7624855862565657,12,0.7599983215332031,-2.3600006103515625,-4.367500305175781,-4.659999847412109,3.2900009155273438,4,0.011160065281882847,-1.4799755861858501,72.7300033569336,-1.1100868627903884,73.01000213623047,-1.9999542243312938,73.37999725341797,0.011160065281882847
5544,2013-12-16,72.79000091552734,73.26000213623047,72.5,73.22000122070312,9029400.0,0.0028933463650424596,1.980388050323874,0.4942559983162621,54.09839824565792,61.575104982037935,0.411639739325949,-0.03812001848885416,-3.2000103468713377,-4.658907224421753,21.534071925223227,0.7600021362304688,1.610017310838174,-0.08699951171874432,-1.57895957946549,1.4049605560280014,-0.8329795455921243,0.6589805221546357,1.2227995300292918,18.518675501678935,-40.77887549510064,0.7459800338733731,12,0.5499992370605469,-2.1650009155273438,-4.7649993896484375,-4.869998931884766,1.2900009155273438,0,0.023629635926219805,1.0898897594595984,72.58000183105469,-1.4799755861858501,72.7300033569336,-1.1100868627903884,73.01000213623047,0.023629635926219805
5545,2013-12-17,72.91999816894531,72.9800033569336,72.26000213623047,72.66000366210938,8615500.0,0.0017859218544156175,2.7894314166398972,-0.6046379588722698,36.12159469016794,57.65211086193254,0.24641662975842848,-0.09584822635531509,-3.2139419931491204,-4.704835415037849,20.9321191262585,0.720001220703125,1.2549695600482949,-0.006002044677728691,-1.431270404032162,1.4192663146767046,-0.7186362243549382,0.7066321349994809,1.0014341217040936,35.67549065295299,-17.71035411823501,0.7126341796772154,12,0.3050041198730469,-2.234996795654297,-4.894996643066406,-4.999996185302734,0.279998779296875,1,0.024684628318111912,1.980388050323874,72.79000091552734,1.0898897594595984,72.58000183105469,-1.4799755861858501,72.7300033569336,0.024684628318111912
5546,2013-12-18,73.18000030517578,73.20999908447266,71.68000030517578,72.69999694824219,9383500.0,0.003565580674153024,4.6666525381822295,1.846205763249017,43.214323666693005,55.09997408046182,-0.015182062541029495,-0.2638405748123205,-3.3253842716902398,-4.872495214116114,19.99413411741101,1.529998779296875,0.9196181330221833,0.18699989318847088,-1.1463325448167865,1.5203323311937282,-0.4796663258141649,0.8536661121911067,0.6085175731201105,84.26972071253451,34.92506497260942,0.6666662190026293,12,-0.24499893188476562,-2.3149986267089844,-5.154998779296875,-5.259998321533203,-1.19000244140625,2,0.021180692064689532,2.7894314166398972,72.91999816894531,1.980388050323874,72.79000091552734,1.0898897594595984,72.58000183105469,0.021180692064689532
5547,2013-12-19,72.43000030517578,73.30000305175781,72.12999725341797,73.1500015258789,8790300.0,-0.010248701788362236,1.294119407004054,-1.4999920527696098,33.71098570727689,51.764465175518275,0.6810200594694464,0.6286531634428911,-2.4118442472560275,-4.037887811104895,19.787772169068482,1.1700057983398438,0.6241495224085867,-0.6330001831054659,-1.639298935472894,0.37329856926196214,-1.13614955928918,-0.12985080692175188,1.1476658158080966,42.134860356267254,-2.0521252066440425,0.5031493761837154,12,0.5050010681152344,-1.05999755859375,-4.404998779296875,-4.509998321533203,-1.30999755859375,3,0.04183347737857668,4.6666525381822295,73.18000030517578,2.7894314166398972,72.91999816894531,1.980388050323874,72.79000091552734,0.04183347737857668
5548,2013-12-20,72.91000366210938,73.04000091552734,72.23999786376953,72.41000366210938,21662500.0,0.0066271345424706585,1.1052864055253278,-0.6944432670707413,43.152461912121886,49.66843102963754,0.07572827354276512,0.25630136576178586,-2.7557868200762243,-4.43043190220169,20.007901366585198,0.8000030517578125,0.4405977511874255,-0.21299705505370525,-0.9985000827701072,0.5725059726626966,-0.6057485689119062,0.1797544588044957,0.4778958772936903,75.92600441750614,35.33377907064467,0.39275151385819856,12,-0.015003204345703125,-0.8900032043457031,-4.885002136230469,-4.990001678466797,0.34999847412109375,4,0.03936353001006654,1.294119407004054,72.43000030517578,4.6666525381822295,73.18000030517578,2.7894314166398972,72.91999816894531,0.03936353001006654
5549,2013-12-23,72.83999633789062,73.55999755859375,72.5199966430664,73.5199966430664,9168100.0,-0.0009601881868390727,1.7368368217637906,-1.3600006103515625,43.832001025263125,47.523106579529234,0.07001017997649228,0.33398079314964946,-2.5706160647654315,-4.283821158555185,19.662806496288244,1.0400009155273438,0.31468277805781497,-0.2770042419433594,-1.0695515268801898,0.5155430429934711,-0.6732778844117746,0.11926940052505586,-1.1599960327148438,61.70200677718483,22.031596835350904,0.3962736424684153,12,0.055004119873046875,-0.5449943542480469,-4.037494659423828,-4.364994049072266,1.3800048828125,0,0.04159811313877326,1.1052864055253278,72.91000366210938,1.294119407004054,72.43000030517578,4.6666525381822295,73.18000030517578,0.04159811313877326
5550,2013-12-24,73.04000091552734,73.25,72.63999938964844,72.66999816894531,2597500.0,0.0027458070797936607,-1.837210127570483,-0.5441214419549193,48.19588642441403,45.293127950672044,-0.2048353734463575,0.18687494122018222,-2.6572062060071886,-4.428913040568375,20.04009084250647,0.6100006103515625,0.17112484267151729,-0.10449981689453125,-0.841677160278337,0.6326775264892746,-0.47308848858644126,0.26408885479737876,-1.3224006652831974,72.34056368321734,30.664407939263185,0.3685886716919045,12,-0.4200019836425781,-0.7449989318847656,-3.825000762939453,-4.215000152587891,0.279998779296875,1,0.014238785631042417,1.7368368217637906,72.83999633789062,1.1052864055253278,72.91000366210938,1.294119407004054,72.43000030517578,0.014238785631042417
5551,2013-12-26,73.4800033569336,73.68000030517578,73.05000305175781,73.05000305175781,4609200.0,0.00602412973563804,-1.9302177037313035,1.1621543600635091,52.92739753929938,44.48957251529932,-0.6382787684429445,-0.28091921701494016,-2.9898828520467333,-4.802903134726677,19.961775626122375,0.6399993896484375,0.06899791994442239,0.34400253295898153,-0.3722568377468747,1.0602619036648377,-0.01412715239395368,0.7021322183119167,-1.725555160522461,87.09699648556325,42.921567961900664,0.35812968535293066,12,-0.8000030517578125,-1.1850013732910156,-4.2050018310546875,-4.595001220703125,-0.970001220703125,3,-0.0038106477395116745,-1.837210127570483,73.04000091552734,1.7368368217637906,72.83999633789062,1.1052864055253278,72.91000366210938,-0.0038106477395116745
5552,2013-12-27,73.80000305175781,74.0199966430664,73.66000366210938,73.75,5042300.0,0.00435492215847888,-2.130431898095933,0.11628608434910666,50.49262148291938,45.08285229931261,-0.8834405899931568,-0.6134692687199674,-3.2191921940313364,-5.0438211526710575,19.98434475730262,0.5399932861328125,-0.038552862794603016,0.6520019531249943,-0.10125429806358,1.4052582043135686,0.27537382753070005,1.0286300787192886,-1.9685327709960916,87.64080100125156,46.16583620877303,0.376628125594289,12,-0.9500045776367188,-1.5050010681152344,-4.460002899169922,-4.850002288818359,-1.4300003051757812,4,-0.024525814541211832,-1.9302177037313035,73.4800033569336,-1.837210127570483,73.04000091552734,1.7368368217637906,72.83999633789062,-0.024525814541211832
5553,2013-12-30,73.56999969482422,73.9000015258789,73.5,73.66000366210938,5389900.0,-0.0031165765233408527,-2.478223372143165,-1.7999694842844065,52.564057419862195,44.91236998533531,-0.5567902693865108,-0.40501921314820777,-2.8938206712318504,-4.729203251695452,19.76000394853594,0.40000152587890625,-0.15572396436537872,0.4224987030029297,-0.3295622316815354,1.1745596376873948,0.04646823566069713,0.7985291703451622,-1.60721783232421,70.00020345052084,27.023251649150552,0.3760304673422303,12,-0.720001220703125,-1.2749977111816406,-4.027500152587891,-4.619998931884766,-0.3300018310546875,0,-0.033301576164265656,-2.130431898095933,73.80000305175781,-1.9302177037313035,73.4800033569336,-1.837210127570483,73.04000091552734,-0.033301576164265656
5554,2013-12-31,74.25,74.31999969482422,73.63999938964844,73.76000213623047,5725100.0,0.009242902106789241,1.1587405389040266,-5.444180723912859,59.518598466446626,47.5120370715885,-1.126358966429379,-1.0764134016887112,-3.458913633841391,-5.337978360462756,19.67250566036843,0.75,-0.1760832128616272,1.0619991302490206,0.16948977628925377,1.9545084842087874,0.6157444532691443,1.508253807228897,-2.1637852506660096,95.83335225543935,50.257623840530805,0.4462546769798822,12,-1.25,-1.6100006103515625,-4.677499771118164,-5.299999237060547,0.160003662109375,1,-0.013333304562552661,-2.478223372143165,73.56999969482422,-2.130431898095933,73.80000305175781,-1.9302177037313035,73.4800033569336,-0.013333304562552661
5555,2014-01-02,73.31999969482422,73.7699966430664,73.26000213623047,73.61000061035156,10110200.0,-0.01252525663536408,-1.4878021548595992,-0.5918411833398209,53.02140683698144,48.60171297939832,-0.1493580494162643,-0.15349511518290626,-2.4343714038103883,-4.340160271887953,19.67266304951878,0.9899978637695312,-0.11585974717449687,0.13149871826172443,-0.7613096236863868,1.0243070602098356,-0.31490545271232406,0.5779028892357729,-1.0550821498510032,21.259634388835824,-27.80442428799449,0.446404170974054,1,-0.095001220703125,-0.6800003051757812,-3.3275012969970703,-4.040000915527344,1.3700027465820312,3,0.012274979945784636,1.1587405389040266,74.25,-2.478223372143165,73.56999969482422,-2.130431898095933,73.80000305175781,0.012274979945784636
5556,2014-01-03,72.88999938964844,73.4800033569336,72.44000244140625,73.33000183105469,7970400.0,-0.005864706859868396,1.8107924201496999,1.517245008023993,51.51510772863164,50.57994875954885,0.26281764405666763,0.26737345795258705,-1.9177123025631317,-3.8471879118185797,19.380592398988323,1.0400009155273438,-0.11979633993280459,-0.28400154113769815,-1.1867555617031371,0.6187524794277408,-0.7353785514204105,0.16737546914501422,-0.4606752726871406,23.93604285453402,-28.327849156414135,0.4513770102827166,1,0.3899993896484375,0.1100006103515625,-2.645000457763672,-3.6100006103515625,2.7300033569335938,4,0.00589930455174148,-1.4878021548595992,73.31999969482422,1.1587405389040266,74.25,-2.478223372143165,73.56999969482422,0.00589930455174148
5557,2014-01-06,72.69999694824219,73.19999694824219,72.55000305175781,73.08000183105469,7696200.0,-0.002606701097506603,1.0967710179169128,0.8636426688861146,51.12776887048153,51.46609397714436,0.5533359483921743,0.43809459738923806,-1.5808649902841694,-3.6072930278167803,19.0727378875786,0.649993896484375,-0.07231637946053127,-0.4475036621093693,-1.374136623783997,0.4791292995652583,-0.9108201429466902,0.015812818727951594,1.6200027465820312,13.829515248665869,-42.54259482281353,0.4633164808373141,1,0.6800041198730469,0.3000030517578125,-1.849996566772461,-3.139995574951172,3.720001220703125,0,-0.0026134088031253278,1.8107924201496999,72.88999938964844,-1.4878021548595992,73.31999969482422,1.1587405389040266,74.25,-0.0026134088031253278
5558,2014-01-07,73.23999786376953,73.30999755859375,72.5999984741211,72.80000305175781,5902700.0,0.0074277983245554235,1.4482971810420804,-1.1578662062319307,53.982256670627635,52.593900159962644,0.07271402870453869,-0.15058159910341828,-1.9614948110704518,-4.089124416089106,18.433357660116435,0.7099990844726562,-0.051329317574385414,0.11849746704100994,-0.7638986091313882,1.000893543213408,-0.3227005710451891,0.559695505127209,1.0446018981933634,42.553010165777245,-17.838656231866608,0.44119803808619595,1,0.14000320434570312,-0.23999786376953125,-2.2524967193603516,-3.6799964904785156,3.2000045776367188,1,-0.011878688456623654,1.0967710179169128,72.69999694824219,1.8107924201496999,72.88999938964844,-1.4878021548595992,73.31999969482422,-0.011878688456623654
5559,2014-01-08,73.68000030517578,73.68000030517578,72.68000030517578,73.1500015258789,8976900.0,0.006007679604588256,2.77359359705188,1.2045568830087912,56.375825180205155,53.50278224393944,-0.26329102368305257,-0.5967654991824105,-2.2766036523264574,-4.467648483382391,17.755806817553317,1.0,0.09062764129015477,0.5430000305175753,-0.3681960917590885,1.454196152794239,0.08740196937924338,0.9985980916559072,0.5699075225830086,93.2333285529901,28.48772656160172,0.4555980611383354,1,-0.2999992370605469,-0.6800003051757812,-2.572500228881836,-4.0,2.5999984741210938,2,-0.005971802925947345,1.4482971810420804,73.23999786376953,1.0967710179169128,72.69999694824219,1.8107924201496999,72.88999938964844,-0.005971802925947345
5560,2014-01-09,73.91000366210938,74.0999984741211,73.68000030517578,74.04000091552734,9067900.0,0.0031216524970267834,2.360087893307291,-0.24527840156618874,56.155139650645026,53.861420256311185,-0.3988495920943649,-0.827450008534214,-2.3851700909572173,-4.633413582962277,17.188866473728616,0.4199981689453125,0.1736925688245492,0.7465030670166044,-0.22338717513063955,1.7163933091638484,0.26155794594298243,1.2314481880902264,0.30590607012939586,88.55450204293614,25.193029152292546,0.48494512107362003,1,-0.5300025939941406,-0.910003662109375,-2.8025035858154297,-4.230003356933594,1.6899948120117188,3,0.006764984105342764,2.77359359705188,73.68000030517578,1.4482971810420804,73.23999786376953,1.0967710179169128,72.69999694824219,0.006764984105342764
5561,2014-01-10,73.87000274658203,74.5,73.16999816894531,74.11000061035156,8877600.0,-0.000541211115483331,1.6078553103004645,1.8461764188039205,63.79304296989184,55.339244865974784,-0.33269602004480703,-0.7586108991962988,-2.2342660746222407,-4.519653584078526,16.170391969329085,1.3300018310546875,0.2654689656119871,0.6635021209716854,-0.35287608249647917,1.67988032443985,0.1553130192376102,1.1716912227057605,-1.3199996948242188,67.69239798114167,1.5779108748634911,0.5081891017340809,1,-0.40000152587890625,-0.7800025939941406,-2.762502670288086,-4.19000244140625,1.899993896484375,4,0.011100577559707281,2.360087893307291,73.91000366210938,2.77359359705188,73.68000030517578,1.4482971810420804,73.23999786376953,0.011100577559707281
5562,2014-01-13,73.22000122070312,74.2699966430664,72.83000183105469,73.77999877929688,8576300.0,-0.00879926224057137,-1.1492518618050969,2.3333439298089456,52.87565712926868,55.37386705590884,0.2529840968877579,-0.07380160289531545,-1.4821741317612407,-3.804991357883722,15.484907394902226,1.4399948120117188,0.31273424689752005,-0.01099929809569744,-1.0023295923007254,0.9803309961093305,-0.5066644451982114,0.48466584900681653,-0.6309982299804631,32.63169729799186,-30.90982753310623,0.495665147102516,1,0.25,-0.13000106811523438,-2.1125011444091797,-3.5400009155273438,2.7299957275390625,0,0.03277794982063309,1.6078553103004645,73.87000274658203,2.360087893307291,73.91000366210938,2.77359359705188,73.68000030517578,0.03277794982063309
5563,2014-01-14,73.38999938964844,73.69999694824219,72.37000274658203,72.37000274658203,9924300.0,0.0023217449619112873,-1.6078403506541106,-1.8214305177111716,55.009116327676395,54.87281348493437,0.061203999261550734,-0.18973309481265233,-1.5605085730182395,-3.906448456177827,14.641163812550287,1.3299942016601562,0.3090742028948199,0.11849899291992472,-0.8259218956597181,1.0629198814995675,-0.3537114513698896,0.590709437209739,1.1100006103515625,47.8872280905356,-15.230708506278134,0.47221044428982084,1,0.045001983642578125,-0.2999992370605469,-2.1424999237060547,-3.7099990844726562,2.220001220703125,1,0.041286262494836024,-1.1492518618050969,73.22000122070312,1.6078553103004645,73.87000274658203,2.360087893307291,73.91000366210938,0.041286262494836024
5564,2014-01-15,74.51000213623047,74.69000244140625,73.4000015258789,73.47000122070312,10000700.0,0.015260972283643426,-1.1864416642420716,1.019612096370042,61.46643433384037,55.81114987347425,-1.1376778653502129,-1.2377297511817176,-2.5871608203558765,-4.9596430925913495,14.053699124269842,1.3000030517578125,0.3217127228116965,1.1525016784667912,0.0871827523010893,2.217820604632493,0.6198422153839402,1.6851611415496421,-2.1399993896484375,92.24136513563552,29.038778992853494,0.5326594630828538,1,-0.9799995422363281,-1.3250007629394531,-3.222501754760742,-4.790000915527344,0.9199981689453125,2,0.02590256676743974,-1.6078403506541106,73.38999938964844,-1.1492518618050969,73.22000122070312,1.6078553103004645,73.87000274658203,0.02590256676743974
5565,2014-01-16,74.72000122070312,74.87999725341797,74.01000213623047,74.47000122070312,10263200.0,0.002818401267640658,2.052656940168652,0.2403844037706782,60.03231991032398,56.757506782551175,-1.2607876122645223,-1.3765387090495267,-2.688805939810976,-5.101254094527903,13.789015089382662,0.8699951171875,0.34899041060691616,1.2725006103515568,0.06779094927398432,2.4772102714291293,0.6701457798127706,1.874855440890343,-2.3499984741210938,93.62564211678166,32.06393750034711,0.6023548305387877,1,-1.095001220703125,-1.44000244140625,-2.9150009155273438,-4.8899993896484375,0.19000244140625,3,0.02087791131033212,-1.1864416642420716,74.51000213623047,-1.6078403506541106,73.38999938964844,-1.1492518618050969,73.22000122070312,0.02087791131033212
5566,2014-01-17,74.7300033569336,74.9800033569336,74.43000030517578,74.69999694824219,12272700.0,0.00013386156406669514,1.0754581180094718,0.120025634765625,57.92161373546748,57.512378434216274,-1.097780416246664,-1.3327977850989043,-2.5700507041827194,-5.0389221941307625,14.214170464022914,0.5500030517578125,0.28355128437745236,1.2050025939941378,-0.12060963034782901,2.5306148183361046,0.5421964818231544,1.8678087061651212,-2.259600830078128,90.42145817865055,30.830145935446296,0.6628061121709834,1,-1.0550003051757812,-1.4000015258789062,-2.8700027465820312,-4.900001525878906,0.31999969482421875,4,0.0116418450168152,2.052656940168652,74.72000122070312,-1.1864416642420716,74.51000213623047,-1.6078403506541106,73.38999938964844,0.0116418450168152
5567,2014-01-21,75.45999908447266,75.56999969482422,74.86000061035156,75.0,8806800.0,0.009768442322320992,1.0882316642170338,15.330027968471905,64.83513587965459,58.718253901885944,-1.5590483222837577,-1.9227341921698695,-3.1836852923125036,-5.6767551928878675,14.76743213227799,0.839996337890625,0.3419374495058918,1.7834983825683537,0.3014603280814754,3.265536437055232,1.0424793553249145,2.524517409811793,-2.8390205078125064,96.5624776482369,36.70618978357367,0.7410190272434386,1,-1.4899978637695312,-1.8349990844726562,-3.589998245239258,-5.629997253417969,-0.26999664306640625,1,0.004108104457392514,1.0754581180094718,74.7300033569336,2.052656940168652,74.72000122070312,-1.1864416642420716,74.51000213623047,0.004108104457392514
5568,2014-01-22,75.77999877929688,75.86000061035156,75.12000274658203,75.5,7242400.0,0.004240653309126152,2.3636079900124844,0.6086942099414526,62.728754519234684,59.424134939555884,-1.654887759607405,-2.125681466489908,-3.295775768586907,-5.9104179970187545,15.43778819814811,0.7399978637695312,0.46157727515408453,1.959998321533206,0.2519112026564585,3.6680854404099534,1.1059547620948393,2.8140418809715726,-2.9230985131836036,96.74789183623467,39.73051535590587,0.8540435594383702,1,-1.6649971008300781,-2.009998321533203,-3.999998092651367,-5.9499969482421875,-0.48999786376953125,2,0.0022433118459188606,1.0882316642170338,75.45999908447266,1.0754581180094718,74.7300033569336,2.052656940168652,74.72000122070312,0.0022433118459188606
5569,2014-01-23,75.87000274658203,75.9000015258789,75.16000366210938,75.48999786376953,8078300.0,0.0011877008278566858,2.3636079900124844,1.35716621253406,74.66147416637645,61.480394330192716,-1.5662819823670873,-2.0838879493535387,-3.1841436969319545,-5.915080292437466,15.65718931657627,0.7399978637695312,0.6176627293016423,1.8985019683837834,0.026746699051273026,3.7702572377162937,0.9626243337175282,2.8343796030500386,-2.7127924460449293,98.41276248758709,35.34911659115619,0.9358776346662536,1,-1.7350006103515625,-2.0800018310546875,-4.090002059936523,-6.040000915527344,-2.2400054931640625,3,-0.003426942491341678,2.3636079900124844,75.77999877929688,1.0882316642170338,75.45999908447266,1.0754581180094718,74.7300033569336,-0.003426942491341678
5570,2014-01-24,74.08000183105469,75.44000244140625,74.05999755859375,75.29000091552734,11916500.0,-0.023592999218758903,-1.2079943359720704,-3.1841672020558947,59.11179083586672,60.96025520418992,0.2797922514608757,-0.22343341385933968,-1.2146300446822238,-4.042414188712087,15.395734292296877,1.8100051879882812,0.6840400246221918,0.05650100708007244,-1.7633585816853383,1.8763605958454832,-0.8534287873026329,0.9664308014627778,-0.593656583476573,1.0871863765844436,-64.16120081708058,0.9099297943827028,1,0.05500030517578125,-0.29000091552734375,-2.097501754760742,-4.25,2.029998779296875,4,0.0182235210684778,2.3636079900124844,75.87000274658203,2.3636079900124844,75.77999877929688,1.0882316642170338,75.45999908447266,0.0182235210684778
5571,2014-01-27,73.19999694824219,74.36000061035156,72.73999786376953,74.01000213623047,12580700.0,-0.011879115295102438,1.145695966531763,0.6694262817077246,53.46259597481672,61.02547063147304,1.1787167097993603,0.6688086845385044,-0.19032872511444054,-3.091526649237977,14.760947811923387,1.6200027465820312,0.6823014697319678,-0.8095035552978516,-2.651145919609064,1.032138809013361,-1.7303247374534578,0.1113176268577547,2.7000045776367188,14.556916182989369,-54.83292074539111,0.9208211821556069,1,0.9350051879882812,0.5900039672851562,-1.2449951171875,-3.3699951171875,3.470001220703125,0,0.023360748431127565,-1.2079943359720704,74.08000183105469,2.3636079900124844,75.87000274658203,2.3636079900124844,75.77999877929688,0.023360748431127565
5572,2014-01-28,71.98999786376953,73.13999938964844,71.75,72.0,18188900.0,-0.0165300428267533,-4.673491630984819,0.012348237244393373,42.07859518836543,59.58874606043849,2.453950449853153,1.8300833566227652,1.103880049126218,-1.8254239483526646,14.06672568921969,1.4499969482421875,0.6343571278342921,-1.929002380371088,-3.9799850527468834,0.12198029200470728,-2.9544937165589857,-0.9035110441831904,3.846803588867189,5.783078928355416,-64.23367588534417,1.0254913361878957,1,1.8350028991699219,1.8350028991699219,-0.089996337890625,-2.1599960327148438,5.010002136230469,1,0.042505976924445577,1.145695966531763,73.19999694824219,-1.2079943359720704,74.08000183105469,2.3636079900124844,75.87000274658203,0.042505976924445577
5573,2014-01-29,71.12000274658203,72.08000183105469,70.9800033569336,71.4000015258789,16625000.0,-0.012084944339543324,-2.92858310626703,27.993897787948132,34.61541283057623,56.605299226742474,3.3168905288116264,2.642607656710183,2.0113484533776216,-0.9125965994475536,13.750161363859082,1.0999984741210938,0.5172448751387719,-2.676497650146487,-5.077965555930632,-0.2750297443623424,-3.8772316030385667,-1.4757636972544077,4.55332664794922,2.8455171087685347,-61.581036444789504,1.2007339528920757,1,2.3199996948242188,2.3199996948242188,1.0324993133544922,-1.2900009155273438,5.6699981689453125,2,0.0572272150962454,-4.673491630984819,71.98999786376953,1.145695966531763,73.19999694824219,-1.2079943359720704,74.08000183105469,0.0572272150962454
5574,2014-01-30,73.26000213623047,73.4000015258789,71.97000122070312,72.6500015258789,17741800.0,0.030089979007365653,2.213486035626725,-2.17858310626703,46.823062988350074,55.137604013189815,1.0962100663243035,0.44758520352687015,-0.09616397798906462,-2.9999185994694244,12.591996875214011,2.279998779296875,0.5686794282385108,-0.48699836730956747,-2.889919492754288,1.915922758135153,-1.6884589300319277,0.7144621954127928,2.131727696044919,51.12105935704376,-9.829910673092513,1.2014605627223598,1,0.18000030517578125,0.18000030517578125,-0.8025016784667969,-3.4300003051757812,3.80999755859375,3,0.02770951023891577,-2.92858310626703,71.12000274658203,-4.673491630984819,71.98999786376953,1.145695966531763,73.19999694824219,0.02770951023891577
5575,2014-01-31,74.22000122070312,74.48999786376953,72.62000274658203,72.68000030517578,15420700.0,0.013104000224945178,-1.2530115498278787,2.524589138754784,51.56949966916487,54.43181356137841,0.06462308018170404,-0.46539176788360237,-1.004436436122333,-3.92156120790159,11.696160894867884,1.8699951171875,0.6229817388057342,0.42800064086914347,-1.9749599033993945,2.8309611851376815,-0.7734796312651326,1.6294809130034196,0.9070250230517587,92.3077759084645,30.879007841119716,1.2014802721342717,1,-0.779998779296875,-0.779998779296875,-1.625,-4.125,2.4899978637695312,4,-0.007949393122895554,2.213486035626725,73.26000213623047,-2.92858310626703,71.12000274658203,-4.673491630984819,71.98999786376953,-0.007949393122895554
5576,2014-02-03,73.31999969482422,73.94999694824219,72.93000030517578,73.66999816894531,15929600.0,-0.012126131919651062,1.2417606371829806,-0.22727160132969368,50.43858974007192,52.83219732364701,0.8309670337482942,0.4937930699971389,-0.05887590041128021,-3.0006612087183555,11.801536856763416,1.2900009155273438,0.5147684740580019,-0.49350090026855753,-2.870029802833912,1.883028002296797,-1.6817653515512347,0.6947635510141197,1.5582051757213833,66.66666666666666,1.5293641573217087,1.188264451282677,2,0.12000274658203125,0.12000274658203125,-0.8624992370605469,-3.0999984741210938,3.6500015258789062,0,0.03805238580387349,-1.2530115498278787,74.22000122070312,2.213486035626725,73.26000213623047,-2.92858310626703,71.12000274658203,0.03805238580387349
5577,2014-02-04,72.51000213623047,73.44999694824219,72.27999877929688,73.4000015258789,11704500.0,-0.011047429923147223,1.36365598027127,2.542866485013624,46.34552663412557,51.011838669746,1.3169975501952536,1.358476681414146,0.8143203910889554,-2.1423288102351137,12.002580033928067,1.1699981689453125,0.3748205485887155,-1.2939987182617188,-3.6907020978728724,1.102704661349435,-2.4923504080672956,-0.09564702845614192,2.1343106434984094,43.589777030052474,-22.749300899486485,1.1983516898055735,2,0.9300003051757812,0.9300003051757812,-0.022500991821289062,-2.2900009155273438,3.1199951171875,1,0.05737134064482752,1.2417606371829806,73.31999969482422,-1.2530115498278787,74.22000122070312,2.213486035626725,73.26000213623047,0.05737134064482752
5578,2014-02-05,72.37000274658203,72.66000366210938,72.02999877929688,72.0999984741211,10481600.0,-0.0019307596955439044,-2.073167100855973,-0.3033757950863237,40.325497911228595,47.1967301969518,1.030822684631616,1.5072329650190284,0.9952729332859604,-1.9658143320484953,12.16091207343929,0.6300048828125,0.2360908206214276,-1.390498352050784,-3.860754903887454,1.0797581997858856,-2.625626627969112,-0.15537007613245635,2.0544514677791312,15.873097568581384,-45.24016503536538,1.2351282759183342,2,0.8400001525878906,1.0699996948242188,0.2024974822998047,-2.1500015258789062,2.3699951171875,2,0.06397674558105004,1.36365598027127,72.51000213623047,1.2417606371829806,73.31999969482422,-1.2530115498278787,74.22000122070312,0.06397674558105004
5579,2014-02-06,73.23999786376953,73.33000183105469,72.31999969482422,72.73999786376953,8178700.0,0.012021487966968225,1.9705598563895435,1.8518225487425826,43.68598905194306,45.48275222096027,-0.2810242043188964,0.635148185320304,0.13688735183562528,-2.7901922971554,11.736475668393394,1.0100021362304688,-0.014409023027354806,-0.49850311279297443,-2.9795919414206793,1.9825857158347304,-1.739047527106834,0.7420413015208851,0.9777892991459822,49.186972959058664,-7.490916726545933,1.240544414313853,2,-0.5049972534179688,0.20000457763671875,-0.6674976348876953,-3.0199966430664062,3.779998779296875,3,0.048470824075678154,-2.073167100855973,72.37000274658203,1.36365598027127,72.51000213623047,1.2417606371829806,73.31999969482422,0.048470824075678154
5580,2014-02-07,74.41000366210938,74.47000122070312,73.19999694824219,73.4000015258789,8891200.0,0.01597495675131122,1.2478006360094793,2.0200042724609375,48.757764894944756,44.95999321208561,-1.5637404854938524,-0.5222545001262233,-0.9925221154209538,-3.8994903118532704,11.153796787360363,1.2700042724609375,-0.26160435990703945,0.6465026855468778,-1.8518783110341843,3.14488368212794,-0.6026878127436532,1.895693183837409,-3.4300003051757812,97.5410861245216,43.26719392636224,1.249190498290531,2,-1.6750030517578125,-0.970001220703125,-1.5900039672851562,-4.125003814697266,3.0399932861328125,4,0.035747828273113624,1.9705598563895435,73.23999786376953,-2.073167100855973,72.37000274658203,1.36365598027127,72.51000213623047,0.035747828273113624
5581,2014-02-10,74.69000244140625,74.7300033569336,73.88999938964844,74.19999694824219,7598300.0,0.0037629184990815023,1.9473444694292752,0.4851529274906899,46.90266844665408,45.49600135189546,-1.799378861400669,-0.7775357968773164,-1.2652300514852328,-4.137773147893853,11.283793451269105,0.8400039672851562,-0.597753023062225,0.8855014801025334,-1.6469200147780327,3.4179229749830995,-0.3807092673377497,2.1517122275428164,-3.6401991271972634,98.51848712188644,47.545147169857856,1.2662107474402808,2,-1.8349990844726562,-1.25,-1.7575035095214844,-4.405002593994141,2.1199951171875,0,0.02704507399971079,1.2478006360094793,74.41000366210938,1.9705598563895435,73.23999786376953,-2.073167100855973,72.37000274658203,0.02704507399971079
5582,2014-02-11,75.62000274658203,75.7300033569336,74.52999877929688,74.80999755859375,8934900.0,0.012451469738608667,1.330091478093404,1.653053280602871,49.38651832253965,47.13723529544695,-2.4141906079397444,-1.600577430136937,-2.1740809664395044,-5.02373888712296,12.06936343459049,1.2000045776367188,-0.7100639703440095,1.6955017089843807,-0.9454275493641973,4.336430967332959,0.3750370798100846,3.0159663381586768,-4.422991430664055,97.02701420921423,49.702231367813305,1.3204646291742923,2,-1.7700004577636719,-2.1800003051757812,-2.4800033569335938,-5.335002899169922,2.4799957275390625,1,0.017852399168051036,1.9473444694292752,74.69000244140625,1.2478006360094793,74.41000366210938,1.9705598563895435,73.23999786376953,0.017852399168051036
5583,2014-02-12,76.41999816894531,76.6500015258789,75.66000366210938,75.66000366210938,11498600.0,0.010579150929737935,-1.6052763667757544,0.9382588137780331,51.999984463769785,47.712448792715804,-2.66340491356479,-2.2787675472801254,-2.9438398234246392,-5.771726669932221,13.341079327247481,1.029998779296875,-0.6931510609125979,2.3439971923828153,-0.5071033962868512,5.195097781052482,0.9184468980479892,3.7695474867176415,-4.951007330566398,94.68814642792957,51.602167369248455,1.4255502943348308,2,-2.079998016357422,-2.6049957275390625,-3.2299976348876953,-6.134998321533203,1.7700042724609375,2,-0.010337620183932139,1.330091478093404,75.62000274658203,1.9473444694292752,74.69000244140625,1.2478006360094793,74.41000366210938,-0.010337620183932139
5584,2014-02-13,76.44000244140625,76.75,76.0,76.0,9047200.0,0.00026176750772366475,-2.4090719933416564,0.5789547653944225,59.84975564276079,48.632477234226464,-2.4416548405120864,-2.2627813959459644,-2.928238377358781,-5.732692103289139,13.938233641550108,0.75,-0.45966078225669094,2.2675014495849553,-0.7700037612288781,5.305006660398789,0.7487488441780386,3.786254054991872,-4.556530748027342,91.26768191254787,41.098258166336635,1.5187526054069136,2,-2.0500030517578125,-2.575000762939453,-3.250001907348633,-6.155002593994141,1.2999954223632812,3,-0.022239724271853945,-1.6052763667757544,76.41999816894531,1.330091478093404,75.62000274658203,1.9473444694292752,74.69000244140625,-0.022239724271853945
5585,2014-02-14,76.27999877929688,76.41999816894531,75.81999969482422,76.01000213623047,8325500.0,-0.0020931927917194892,1.1818307924926132,0.6136253294492995,63.67674659692249,50.103383551654304,-2.188896535426352,-2.086911311459801,-2.7295630533166673,-5.512703362295312,14.326694153256176,0.6200027465820312,-0.050212727391837575,2.0294979095458956,-1.1442659478396848,5.203261766931476,0.4426159808531054,3.616379838238686,-3.9098742552558576,83.56639439159594,27.69871981345817,1.5868819286927909,2,-1.8899993896484375,-2.414997100830078,-3.089998245239258,-5.994998931884766,2.279998779296875,4,0.00970107335620951,-2.4090719933416564,76.44000244140625,-1.6052763667757544,76.41999816894531,1.330091478093404,75.62000274658203,0.00970107335620951
5586,2014-02-18,75.5999984741211,76.25,75.52999877929688,76.25,8850100.0,-0.008914529576006469,1.2153831707689238,-2.4074429907598405,66.82200395050633,52.37854769791883,-1.2867860042057941,-1.4107196103618378,-2.013804582070776,-4.768558587077493,14.541213306904083,0.75,0.09241314051467953,1.3059978485107422,-1.9188748109226026,4.530870507944087,-0.3064384812059302,2.9184341782274146,-2.791886402484181,48.198157948999935,-13.426353946340022,1.6124363297166688,2,-1.2099990844726562,-1.7349967956542969,-2.4099979400634766,-5.314998626708984,2.7099990844726562,1,0.024470879781226085,1.1818307924926132,76.27999877929688,-2.4090719933416564,76.44000244140625,-1.6052763667757544,76.41999816894531,0.024470879781226085
5587,2014-02-19,75.7699966430664,75.98999786376953,75.11000061035156,75.37000274658203,8527600.0,0.002248653073763096,1.0952406902815621,-0.6153737807669284,73.1804310190073,56.02909582100535,-1.0568637679379265,-1.640407295556571,-2.1469439298849835,-4.876604629176612,14.08314208996224,0.8799972534179688,0.11538503594132976,1.46049613952637,-1.790844453410429,4.711836732463169,-0.16517415694202953,3.0861664359947696,-2.5676957785931904,40.24367550870402,-27.62562534366466,1.6256702964683964,2,-1.2349967956542969,-1.9049949645996094,-2.4899959564208984,-5.394996643066406,3.2800064086914062,2,0.013725761668256675,1.2153831707689238,75.5999984741211,1.1818307924926132,76.27999877929688,-2.4090719933416564,76.44000244140625,0.013725761668256675
5588,2014-02-20,75.94999694824219,76.19999694824219,75.68000030517578,75.95999908447266,7194200.0,0.0023756145328039935,1.1224445309458932,-0.025005722133211263,66.66663515326385,58.58250094337434,-0.7550379307883475,-1.9046722973148462,-2.3043199044410443,-4.994893265986832,13.400450402407376,0.5199966430664062,0.23606804196202802,1.6319965362548885,-1.6363747877752672,4.900367860285044,-0.0021891257601964753,3.2661821982699735,-2.392926170216299,51.21930795783363,-17.99322407503596,1.6341856620150785,2,-0.9749984741210938,-2.0849952697753906,-2.6699962615966797,-5.5749969482421875,3.3300018310546875,3,0.02830811866054539,1.0952406902815621,75.7699966430664,1.2153831707689238,75.5999984741211,1.1818307924926132,76.27999877929688,0.02830811866054539
5589,2014-02-21,75.61000061035156,76.55000305175781,75.56999969482422,76.18000030517578,8725000.0,-0.004476581323924478,-2.0153878657699216,56.987795575896264,59.32885878548182,59.75706693121179,-0.04861474140756172,-1.6708170609776118,-1.93261078884305,-4.57074467349679,12.729008785038886,0.9800033569335938,0.4917597994327565,1.3050003051757812,-1.9393588803133355,4.549359490664898,-0.3171792875687771,2.9271798979203396,-1.7336369101282685,34.72216335353707,-30.26489383363878,1.6221795927445586,2,-0.29000091552734375,-1.7449989318847656,-2.3474998474121094,-5.2350006103515625,3.25,4,0.03412249451432303,1.1224445309458932,75.94999694824219,1.0952406902815621,75.7699966430664,1.2153831707689238,75.5999984741211,0.03412249451432303
5590,2014-02-24,75.43000030517578,75.98999786376953,75.38999938964844,75.97000122070312,9191900.0,-0.002380641498779923,1.0689809394772498,0.9473705344594504,65.6760917523132,61.8430028540628,0.32551967516074853,-1.4593122685743083,-1.7226576785774483,-4.305826486464696,13.367847950320384,0.5999984741210938,0.8626193117927983,1.0575000762939482,-2.2231205929619478,4.338120745549844,-0.5828102583340069,2.697810410921903,-1.266272974974811,22.222163353537066,-40.79463735382039,1.6403103346279486,2,0.20999908447265625,-1.5649986267089844,-2.072498321533203,-4.959999084472656,4.6699981689453125,0,0.030624387501629657,-2.0153878657699216,75.61000061035156,1.1224445309458932,75.94999694824219,1.0952406902815621,75.7699966430664,0.030624387501629657
5591,2014-02-25,74.91000366210938,75.87999725341797,74.73999786376953,75.62000274658203,6974800.0,-0.006893764297528748,-1.171405320177,1.3148108902358044,68.6335672305394,63.981563843840554,0.983422749747163,-0.8481212601906805,-1.1662052014952877,-3.7057879995914647,13.690490799989242,1.1399993896484375,1.1447758835071653,0.452003097534174,-2.7888441514491973,3.6928503465175453,-1.1684205269575187,2.0724267220258668,-0.48764906492850457,9.392558621823378,-53.76495564335843,1.6204236244916885,2,0.8349952697753906,-1.0450019836425781,-1.4575042724609375,-4.345005035400391,5.2299957275390625,1,0.048725052970870486,1.0689809394772498,75.43000030517578,-2.0153878657699216,75.61000061035156,1.1224445309458932,75.94999694824219,0.048725052970870486
5592,2014-02-26,75.05000305175781,75.5,74.9000015258789,75.1500015258789,5545900.0,0.0018689011187333904,-1.9999809265864312,0.14084310291099386,70.80747254778149,66.07128474206408,0.8426831114696682,-0.7874936914937507,-1.2583437331096121,-3.7671526524444516,13.239644700977305,0.5999984741210938,1.2898999304860297,0.43900222778320597,-2.59348605950359,3.471490515070002,-1.0772419158601991,1.955246371426611,-0.3948839142950362,17.127309360523686,-49.862829747642536,1.5162441436434007,2,0.6949958801269531,-1.1850013732910156,-1.5475006103515625,-4.435001373291016,5.5,2,0.04343763323484073,-1.171405320177,74.91000366210938,1.0689809394772498,75.43000030517578,-2.0153878657699216,75.61000061035156,0.04343763323484073
5593,2014-02-27,75.19000244140625,75.26000213623047,74.5,74.88999938964844,9465100.0,0.0018654148428467465,2.454535996670828,-3.0000762951094835,67.07534930206396,66.87412848198665,0.5697787949771111,-0.6397450741846171,-1.343032935015458,-3.817803630398572,12.09169935637989,0.7600021362304688,1.458059076413278,0.3755016326904297,-2.179199304812059,2.930202570192918,-0.9018488360608075,1.6528521014416668,1.55999755859375,33.658605572054874,-34.11359604913421,1.2773504687512438,2,0.33499908447265625,-1.3250007629394531,-1.3925018310546875,-4.280002593994141,3.339996337890625,3,0.051336620361989826,-1.9999809265864312,75.05000305175781,-1.171405320177,74.91000366210938,1.0689809394772498,75.43000030517578,0.051336620361989826
5594,2014-02-28,75.29000091552734,75.43000030517578,74.8499984741211,75.41000366210938,9451900.0,0.0013299437541449688,6.250202660817319,-0.4000050862112812,59.4827458634303,66.40812840048751,0.3235190337146605,-0.6111999295751787,-1.3921887880495376,-3.8414951658454157,12.219012640768039,0.5800018310546875,1.529033319154692,0.374000167846674,-2.0799740376962745,2.8279743733896225,-0.8529869349248003,1.6009872706181483,1.4149990844726545,53.02027168876122,-10.532530793280607,1.226987102771471,2,0.2350006103515625,-1.4249992370605469,-1.3474998474121094,-4.2350006103515625,2.7900009155273438,4,0.05299505665096427,2.454535996670828,75.19000244140625,-1.9999809265864312,75.05000305175781,-1.171405320177,74.91000366210938,0.05299505665096427
5595,2014-03-03,73.62999725341797,74.63999938964844,73.04000091552734,74.62000274658203,11401400.0,-0.022048129126360894,2.1067968356493143,8.249856952126645,41.195965290037556,63.56079077154653,1.752369134675348,1.0565032302967552,0.29622553106921146,-2.100810081405939,13.068607046877997,2.25,1.4511422824416513,-1.2565032958984403,-3.759404100065069,1.2463975082681884,-2.507953697981762,-0.005052893815118864,3.0309027465820293,20.774545728070834,-36.77091357140981,1.251450402083316,3,1.1650047302246094,0.23500442504882812,0.3325042724609375,-2.5549964904785156,5.260002136230469,0,0.07103087806635511,6.250202660817319,75.29000091552734,2.454535996670828,75.19000244140625,-1.9999809265864312,75.05000305175781,0.07103087806635511
5596,2014-03-04,76.11000061035156,76.79000091552734,75.3499984741211,75.5,13513600.0,0.03368196997750772,-2.1648277943593013,-0.6161588138283935,53.236445730008114,61.34479240610218,-0.7237975489975526,-1.2688160116664733,-2.1343454753226467,-4.47147935546603,13.90916855809857,3.160003662109375,1.3077824446079518,1.0840000152587947,-1.3616300848181453,3.529630115335735,-0.13881503477968238,2.306815065297272,-3.0699996948242188,81.86665852864583,28.104363510549163,1.2228150500384734,3,-1.1949996948242188,-2.2249984741210938,-2.1474990844726562,-4.630001068115234,3.8199996948242188,1,0.05242409449181973,2.1067968356493143,73.62999725341797,6.250202660817319,75.29000091552734,2.454535996670828,75.19000244140625,0.05242409449181973
5597,2014-03-05,76.66999816894531,76.95999908447266,75.79000091552734,76.44000244140625,6774600.0,0.007357739509958439,1.888893075126215,0.3770417990344448,51.705320174279066,59.682424075103874,-1.2769937248339716,-1.5823029995940203,-2.61320583400871,-4.907557526061765,14.576132685974208,1.1699981689453125,1.1352636143107588,1.435997772216794,-0.8079394496105863,3.6799349940441743,0.31402916130309677,2.5579663831304913,-3.6299972534179688,92.60201400539508,42.198285095259905,1.1219686109136917,3,-1.6699981689453125,-2.6999969482421875,-2.7074966430664062,-5.129997253417969,1.4000015258789062,2,0.04525891878928756,-2.1648277943593013,76.11000061035156,2.1067968356493143,73.62999725341797,6.250202660817319,75.29000091552734,0.04525891878928756
5598,2014-03-06,77.0,77.18000030517578,76.54000091552734,77.0,7747100.0,0.00430418467374305,2.5555461365659307,0.0,53.66490578096446,59.05309596349083,-1.611897534689703,-1.6312890961669098,-2.8720372520979254,-5.128505804669089,15.140750598706212,0.6399993896484375,0.9823667663594051,1.5344997406005803,-0.39923871904660757,3.468238200247768,0.5676305107769934,2.501368970424167,-3.803199157714843,95.65216590065569,48.334759274414296,0.9668692298235912,3,-1.8899993896484375,-2.9199981689453125,-3.174999237060547,-5.279998779296875,1.0100021362304688,3,0.046103935737114465,1.888893075126215,76.66999816894531,-2.1648277943593013,76.11000061035156,2.1067968356493143,73.62999725341797,0.046103935737114465
5599,2014-03-07,76.79000091552734,77.19999694824219,76.44000244140625,77.0999984741211,7276900.0,-0.0027272608373072327,1.9804027166920983,-100.0,53.31601092522098,57.679753649369474,-1.3599233140867142,-1.2033949080029913,-2.5895836920333295,-4.8209039517716405,16.2667070439797,0.7599945068359375,0.7414766391007248,1.147000503540042,-0.56568904252903,2.8596900496091138,0.29065573050550597,2.003345276574578,-3.354208105468743,90.14431673755041,45.453615716467766,0.8563447730345365,3,-1.6700019836425781,-2.2050018310546875,-3.3499984741210938,-4.564998626708984,2.3499984741210938,4,0.0226591723274443,2.5555461365659307,77.0,1.888893075126215,76.66999816894531,-2.1648277943593013,76.11000061035156,0.0226591723274443
5600,2014-03-10,77.06999969482422,77.06999969482422,76.55000305175781,76.79000091552734,7704100.0,0.0036462921729207842,2.714277929155313,-0.9032289820830872,60.082322184708964,56.72961531094387,-1.5453317682717085,-1.3427386456742454,-2.7988282629221004,-5.0038742818359765,16.63256756429422,0.5199966430664062,0.6086260500456575,1.293999481201169,-0.4286342464974098,3.016633208899748,0.43268261735188673,2.1553163450504513,-3.3330705537109253,92.9731156410965,46.713260050575016,0.8613168638492859,3,-1.9500007629394531,-2.4550018310546875,-3.6299972534179688,-4.194999694824219,2.4199981689453125,0,0.013104997278186037,1.9804027166920983,76.79000091552734,2.5555461365659307,77.0,1.888893075126215,76.66999816894531,0.013104997278186037
5601,2014-03-11,76.70999908447266,77.19999694824219,76.58000183105469,77.08999633789062,8272900.0,-0.004671086178500872,1.0666556464020955,-1.3571389645776566,56.28344236845917,55.11583417990806,-1.009287931834038,-0.8681564676108167,-2.3849826481924623,-4.554659729485081,16.874279226664047,0.6199951171875,0.5711901435679465,0.8329990386962862,-0.8581177811137195,2.524115858506292,-0.012559371208723746,1.6785574486012962,-2.696024518789045,65.24828067593378,17.474462899017958,0.8455584099050057,3,-1.5900001525878906,-2.095001220703125,-3.2699966430664062,-3.55999755859375,3.470001220703125,1,0.02841872417147573,2.714277929155313,77.06999969482422,1.9804027166920983,76.79000091552734,2.5555461365659307,77.0,0.02841872417147573
5602,2014-03-12,76.97000122070312,77.13999938964844,76.30999755859375,76.58999633789062,6897300.0,0.003389416495027664,1.3055567329292588,-1.0000200774991468,56.74606218160387,53.968135610968055,-1.0820902642775394,-1.0770556194457583,-2.5973244900717276,-4.7342073836159955,16.396058807726792,0.8300018310546875,0.5105261105151584,1.0255012512207031,-0.7290051648556499,2.780007667297056,0.1482480431825337,1.9027544592588725,-2.701144864414829,74.15776570027603,25.711881842936243,0.8772532080381731,3,-1.8500022888183594,-2.3550033569335938,-3.529998779296875,-3.8199996948242188,4.349998474121094,2,0.03845652900517926,1.0666556464020955,76.70999908447266,2.714277929155313,77.06999969482422,1.9804027166920983,76.79000091552734,0.03845652900517926
5603,2014-03-13,75.62999725341797,77.12000274658203,75.38999938964844,77.0,8956100.0,-0.0174094315451917,1.1490614945007036,-3.605224060391905,50.11680275085852,52.92747526512674,0.3653064269945929,0.2115765042929354,-1.2168337095124002,-3.3180096942717796,15.133732759899242,1.7300033569335938,0.441095823435262,-0.2750026702880888,-2.01998036446885,1.4699750238926725,-1.1474915173784694,0.5974861768022919,-1.1266496497733556,13.259568369583544,-35.397052788011734,0.8724888470903795,3,-0.5099983215332031,-1.0149993896484375,-2.1899948120117188,-2.4799957275390625,5.3000030517578125,3,0.03226236321588627,1.3055567329292588,76.97000122070312,1.0666556464020955,76.70999908447266,2.714277929155313,77.06999969482422,0.03226236321588627
5604,2014-03-14,74.73999786376953,75.91000366210938,74.5,75.2300033569336,10508000.0,-0.011767809360963777,-1.9072203869749882,0.3576675261320161,46.27830569908102,53.49217975502045,1.3064728342114051,1.0199806021508806,-0.3177764230572393,-2.3514282803572257,13.993509099394041,1.410003662109375,0.3228859480104518,-1.0800018310546875,-2.8800018489000934,0.7199981867907184,-1.9800018399773904,-0.18000182213198457,2.4599990844726562,8.888819816103128,-41.330687470029325,0.9000000089227063,3,1.1100006103515625,0.020000457763671875,-1.4149951934814453,-1.589996337890625,5.870002746582031,4,0.043751730879378004,1.1490614945007036,75.62999725341797,1.3055567329292588,76.97000122070312,1.0666556464020955,76.70999908447266,0.043751730879378004
5605,2014-03-17,77.0199966430664,77.30999755859375,75.52999877929688,75.72000122070312,13851500.0,0.030505737817288825,-1.1190457809001775,-2.653022140566126,59.56478583409707,54.19532865547478,-0.49403785227893593,-1.266680227758684,-2.532055489859772,-4.546717244941021,12.815558544131624,2.5699996948242188,0.29667947005864903,1.162997055053708,-0.7059184188769052,3.0319125289843214,0.22853931808839434,2.097454792019022,-2.5199966430664062,89.67967375486,32.87910659555673,0.9344577369653086,3,-1.1149978637695312,-1.8449974060058594,-3.9324951171875,-3.8699951171875,3.69000244140625,0,0.02752535495952757,-1.9072203869749882,74.73999786376953,1.1490614945007036,75.62999725341797,1.3055567329292588,76.97000122070312,0.02752535495952757
5606,2014-03-18,77.44999694824219,77.75,76.9000015258789,77.19000244140625,7932100.0,0.005582969669143623,-1.0238147138964577,0.19999647872858628,60.60067289598689,55.18370118010898,-0.7978755271501825,-1.6347936971172885,-2.8761221274105253,-4.8910424105089305,11.966641941464045,0.8499984741210938,0.3482877222944296,1.5004974365234318,-0.4937828204407424,3.494777693487606,0.5033573080413447,2.497637565005519,-2.9499969482421875,90.76913686899039,27.754267780787913,0.997140128482085,3,-1.3249969482421875,-2.0549964904785156,-4.362495422363281,-4.019996643066406,0.42000579833984375,1,0.026339586777396784,-1.1190457809001775,77.0199966430664,-1.9072203869749882,74.73999786376953,1.1490614945007036,75.62999725341797,0.026339586777396784
5607,2014-03-19,76.80999755859375,77.56999969482422,76.41999816894531,77.22000122070312,7808200.0,-0.008263388184200138,1.0720736820400028,-1.5769704794882329,56.85276697700597,55.53790797966915,-0.1519030200506819,-0.9622185875112876,-2.1497288691753624,-4.138201459799873,11.340182898891834,1.1500015258789062,0.650426528774048,0.8084980010986271,-1.2200164044578088,2.837012406655063,-0.20575920167958373,1.822755203876838,-2.1799975585937545,71.07684795673077,4.168972415634528,1.0142572027782177,3,-0.68499755859375,-1.4149971008300781,-3.662494659423828,-3.3799972534179688,0.8000030517578125,2,0.043874532661080545,-1.0238147138964577,77.44999694824219,-1.1190457809001775,77.0199966430664,-1.9072203869749882,74.73999786376953,0.043874532661080545
5608,2014-03-20,78.0999984741211,78.37000274658203,76.69999694824219,76.77999877929688,10264100.0,0.016794700644838345,-1.2567594735729715,-3.2194826944547823,60.79936759931693,56.369392054568706,-1.4186457739209573,-2.1954499403861405,-3.3539732452616846,-5.305117241551244,10.734227008098124,1.6700057983398438,0.7230508736172965,1.9909988403320256,-0.24344707712155866,4.22544475778561,0.8737758816052406,3.1082217990588106,-3.345198474121105,93.02315036599383,23.352358262079576,1.1172229587267912,3,-1.6649971008300781,-2.3949966430664062,-4.454996109008789,-4.659996032714844,-0.04999542236328125,3,0.041229209777386755,1.0720736820400028,76.80999755859375,-1.0238147138964577,77.44999694824219,-1.1190457809001775,77.0199966430664,0.041229209777386755
5609,2014-03-21,78.19000244140625,79.02999877929688,77.51000213623047,79.02999877929688,27473300.0,0.001152419578023256,2.61905540417802,-0.6363610091610554,69.93007506010477,57.463586818501575,-1.4406777761839038,-2.194783912904711,-3.3695914690603956,-5.291499337011061,10.008390065929792,1.5199966430664062,0.7788529241826154,1.952002716064456,-0.45256783704236625,4.356573269171278,0.7497174395110449,3.154287992617867,-3.2182902766113415,76.00010463169643,0.13830671981381215,1.2022852765534122,3,-1.4250030517578125,-2.1550025939941406,-4.11250114440918,-4.375,0.32999420166015625,4,0.035042815938301386,-1.2567594735729715,78.0999984741211,1.0720736820400028,76.80999755859375,-1.0238147138964577,77.44999694824219,0.035042815938301386
5610,2014-03-24,77.73999786376953,78.69999694824219,77.30999755859375,78.44000244140625,11314000.0,-0.0057552700292334835,1.2786994940809346,0.8333424159854678,58.660973950635196,57.72775699429891,-0.9897188232427112,-1.6473050102208333,-2.8563113976281187,-4.743748850880166,9.369648246080628,1.3899993896484375,0.7835255427935408,1.386498260498044,-1.0758770902105113,3.8488736112065993,0.1553105851437664,2.6176859358523217,-2.4436227698144677,50.574689124169105,-23.514327163329177,1.2311876753542799,3,-0.9749984741210938,-1.7049980163574219,-3.612497329711914,-3.8749961853027344,0.970001220703125,0,0.036917967911594074,2.61905540417802,78.19000244140625,-1.2567594735729715,78.0999984741211,1.0720736820400028,76.80999755859375,0.036917967911594074
5611,2014-03-25,78.55999755859375,78.76000213623047,77.98999786376953,78.12999725341797,8131800.0,0.01054797681190034,-1.1690289165171233,-0.6142821331647611,59.77247551811959,58.06402514280066,-1.6982926494992796,-2.29763679859434,-3.6009129805913602,-5.466469221475478,9.361061372897614,1.0200042724609375,0.8304641558791417,2.023998260498047,-0.5273468406474962,4.57534336164359,0.7483257099252683,3.2996708110708255,-2.9649325698113387,81.99229460563932,9.821835656331444,1.2756725505727724,3,-1.7949981689453125,-2.5249977111816406,-4.432497024536133,-4.694995880126953,0.43000030517578125,1,0.027367637381548127,1.2786994940809346,77.73999786376953,2.61905540417802,78.19000244140625,-1.2567594735729715,78.0999984741211,0.027367637381548127
5612,2014-03-26,78.30999755859375,79.62000274658203,78.30999755859375,78.81999969482422,14202600.0,-0.0031822811579588217,-4.137253728663964,-1.1860506378524156,56.83001029449905,58.80993709209405,-1.3837399188835349,-1.8876653030050647,-3.2559106469332164,-5.121412432242678,9.549164889805839,1.3100051879882812,0.7945812046734062,1.6109985351562557,-0.9571044077017774,4.179101478014289,0.32694706372724625,2.895050006585265,-2.4401378665701827,55.136897716673076,-13.48234350362577,1.2840514714290163,3,-1.2499961853027344,-1.9799957275390625,-4.182497024536133,-4.444995880126953,0.6800003051757812,2,-0.00561862885620068,-1.1690289165171233,78.55999755859375,1.2786994940809346,77.73999786376953,2.61905540417802,78.19000244140625,-0.00561862885620068
5613,2014-03-27,79.05000305175781,79.72000122070312,78.30999755859375,78.41999816894531,10373200.0,0.009449693733043052,-2.3176318529422324,-1.235298517510135,61.16599859323865,60.46412519144489,-1.7741731997402894,-2.44923557237847,-3.8958365231930543,-5.7682781732303,10.16587135276114,1.410003662109375,0.8410554605730169,2.158003997802737,-0.510807859473303,4.826815855078777,0.8235980691647171,3.4924099264407573,-2.805129054278396,72.19928834635499,6.0424612391908425,1.334405928638021,3,-1.4250030517578125,-2.670001983642578,-4.850002288818359,-5.185001373291016,0.5099945068359375,3,-0.01821634896665858,-4.137253728663964,78.30999755859375,-1.1690289165171233,78.55999755859375,1.2786994940809346,77.73999786376953,-0.01821634896665858
5614,2014-03-28,79.27999877929688,79.5,78.0999984741211,79.5,8550900.0,0.0029094967572420583,11.727215980024969,-0.34920558031389265,60.97316684559477,60.6206119705002,-1.444331604984015,-2.4927907522687605,-4.057123198653301,-5.909397750947278,10.596170781709882,1.4000015258789062,0.8768231392740233,2.188499832153326,-0.571068592165517,4.948068256472169,0.8087156199939045,3.5682840443127475,-2.6181095150306106,81.74266502893467,18.193959851659343,1.3797842121594217,3,-1.2099990844726562,-2.8999977111816406,-4.85999870300293,-5.414997100830078,0.029998779296875,4,-0.015514578033271387,-2.3176318529422324,79.05000305175781,-4.137253728663964,78.30999755859375,-1.1690289165171233,78.55999755859375,-0.015514578033271387
5615,2014-03-31,78.86000061035156,79.61000061035156,78.80999755859375,79.48999786376953,7769900.0,-0.005297656097529968,-1.1917791039160561,2.8636079900124844,60.612037859223165,60.62187474419312,-0.8223607874649304,-1.7506403202411462,-3.578649695151796,-5.396794224501292,10.83444945443014,0.8000030517578125,1.0804066703100261,1.5070014953613224,-0.8303493384625114,3.8443523291851562,0.33832607844941265,2.6756769122732322,-1.8311379113128794,50.28907852087055,-12.50578108979117,1.1686754169119167,3,-0.7900009155273438,-2.479999542236328,-4.267499923706055,-4.994998931884766,0.470001220703125,0,-0.004311488265960395,11.727215980024969,79.27999877929688,-2.3176318529422324,79.05000305175781,-4.137253728663964,78.30999755859375,-0.004311488265960395
5616,2014-04-01,80.0999984741211,80.16000366210938,78.98999786376953,79.41999816894531,10588800.0,0.015724040757955082,1.924975443214221,-1.0793702694520133,64.08638583282232,61.425610172617155,-1.840469818148975,-2.821026451329942,-4.7448801542040115,-6.527094491502808,11.373477709711196,1.3000030517578125,1.4571101711388081,2.54749946594238,-0.013552884400198195,5.108551816284958,1.2669732907710909,3.828025641113669,-2.748199152482684,97.08713413256595,34.25365256562303,1.280526175171288,4,-1.6699981689453125,-3.4999961853027344,-5.347497940063477,-6.234996795654297,-0.5999984741210938,1,-0.01735330107524935,-1.1917791039160561,78.86000061035156,11.727215980024969,79.27999877929688,-2.3176318529422324,79.05000305175781,-0.01735330107524935
5617,2014-04-02,80.13999938964844,80.26000213623047,79.75,79.9800033569336,7410400.0,0.0004993872195924176,1.5500009536706785,0.23528817780969158,72.98674694766052,62.77976343354422,-1.5180769548430533,-2.7275788081154815,-4.732661471462677,-6.4677074855697185,11.853881634228841,0.5100021362304688,1.519014927519521,2.4140003204345675,-0.3568822480642808,5.184882888933416,1.0285590361851433,3.7994416046839916,-2.395051460344092,94.44432670707414,24.293306020026066,1.3854412842494266,4,-1.3549995422363281,-3.4899978637695312,-5.334999084472656,-6.274997711181641,-0.6399993896484375,2,-0.014349906845986915,1.924975443214221,80.0999984741211,-1.1917791039160561,78.86000061035156,11.727215980024969,79.27999877929688,-0.014349906845986915
5618,2014-04-03,80.55000305175781,81.30000305175781,80.20999908447266,80.20999908447266,8723900.0,0.005116092653256743,-5.411713227869404,2.125077487959563,81.1361162741444,64.02487912399307,-1.7254491354502193,-3.0124379436435333,-5.094920726846908,-6.7326171006384214,12.440352658273774,1.160003662109375,1.5546525475967172,2.6465038299560604,-0.37228997766770533,5.665297637579826,1.1371069261441704,4.15590073376795,-2.4026464493452835,76.56253352756472,-1.2824827504279028,1.5093969038118844,4,-1.2450027465820312,-3.3800010681152344,-5.745002746582031,-6.685001373291016,-0.5800018310546875,3,-0.01936691655971623,1.5500009536706785,80.13999938964844,1.924975443214221,80.0999984741211,-1.1917791039160561,78.86000061035156,-0.01936691655971623
5619,2014-04-04,78.52999877929688,81.36000061035156,78.45999908447266,81.08999633789062,11250700.0,-0.025077643649038417,-1.1481517064431723,-7.529316728374285,58.32414358715538,63.987453528050864,0.38873513763680023,-0.9016201567736033,-3.052561828349411,-4.5835401673001,12.546380908143707,2.9000015258789062,1.652526524213883,0.5394996643066463,-2.4442649955491333,3.523264324162426,-0.9523826656212435,2.031381994234536,2.7700042724609375,2.4137813100978933,-70.8800835972133,1.4918823299278925,4,1.1450004577636719,-1.3299980163574219,-3.8349971771240234,-4.664997100830078,1.8400039672851562,4,0.013115991281136052,-5.411713227869404,80.55000305175781,1.5500009536706785,80.13999938964844,1.924975443214221,80.0999984741211,0.013115991281136052
5620,2014-04-07,78.08000183105469,79.26000213623047,77.5999984741211,78.0,10082600.0,-0.005730255383129101,-2.772714662227771,-0.031250745058770235,53.46536897182079,63.286663911795436,0.996864591364897,-0.39218419508532065,-2.5272724456803815,-4.008491405201639,12.4161097051863,1.660003662109375,1.5774974650515219,0.03900260925293253,-2.913185916269242,2.9911911347751072,-1.437091653508162,1.515096872014027,3.279998779296875,12.766039473977894,-55.9082926810198,1.476094262761088,4,1.3999977111816406,-0.8800010681152344,-3.385000228881836,-4.215000152587891,2.3300018310546875,0,0.01575301868204959,-1.1481517064431723,78.52999877929688,-5.411713227869404,80.55000305175781,1.5500009536706785,80.13999938964844,0.01575301868204959
5621,2014-04-08,78.88999938964844,78.94000244140625,77.4800033569336,77.70999908447266,9079100.0,0.010373943898546178,1.2812371478128186,14.74966622162884,61.23109955443064,63.77567382956562,0.26664068423480103,-1.0861764986448748,-3.222643432574614,-4.701668255555489,12.148573773658915,1.4599990844726562,1.4059656989248452,0.7400001525878963,-2.1658868315394244,3.645887136715217,-0.7129433394757712,2.1929436446515638,2.470001220703125,36.34012966047204,-30.707161733759214,1.4529434920636621,4,0.5300025939941406,-0.9599990844726562,-4.55999755859375,-5.024997711181641,0.8899993896484375,1,0.005577417224114978,-2.772714662227771,78.08000183105469,-1.1481517064431723,78.52999877929688,-5.411713227869404,80.55000305175781,0.005577417224114978
5622,2014-04-09,79.93000030517578,79.94000244140625,78.8499984741211,79.26000213623047,8468500.0,0.013182924623825087,2.159420610349403,0.5677949115830989,60.15538206205121,63.66338310387813,-0.5804355866137598,-1.9953544607766673,-4.094561668288549,-5.641884933809166,12.373114108439296,1.0900039672851562,1.4803779741117467,1.6320011138916044,-1.3219535871954378,4.585955814978647,0.15502376334808332,3.1089784644351255,1.19720046997071,63.144295942063756,-0.5917271039234677,1.4769773505435198,4,-0.5099983215332031,-2.0,-5.529998779296875,-6.0449981689453125,-0.5100021362304688,2,-0.005379711041336499,1.2812371478128186,78.88999938964844,-2.772714662227771,78.08000183105469,-1.1481517064431723,78.52999877929688,-0.005379711041336499
5623,2014-04-10,78.06999969482422,80.30000305175781,77.8499984741211,80.0999984741211,10322000.0,-0.023270369113599476,1.0164580887016257,-3.0298572046733017,49.44340132077622,62.38229804556495,1.2582509583762658,0.05988817858511197,-2.0565794130328072,-3.7109038156717418,13.017059238376975,2.4500045776367188,1.4393818404406886,-0.3499996185302763,-3.0287207831937764,2.328721546133224,-1.6893602008620263,0.9893609638014738,2.838369235229493,15.20610194687342,-45.037959866020785,1.3393605823317527,4,1.3500022888183594,-0.1399993896484375,-3.5849990844726562,-4.099998474121094,1.7399978637695312,3,0.018316899074749093,2.159420610349403,79.93000030517578,1.2812371478128186,78.88999938964844,-2.772714662227771,78.08000183105469,0.018316899074749093
5624,2014-04-11,78.01000213623047,78.91999816894531,77.52999877929688,77.52999877929688,9288900.0,-0.0007685097838898702,-4.791623619168719,-0.23645499782017168,51.29934691204093,61.347554606989156,1.2506764080575294,0.397823804298298,-1.8846169219215483,-3.5947227665926533,12.971715280369544,1.3899993896484375,1.4534447938343362,-0.5734973907470646,-2.63440619588917,1.4874114143950408,-1.6039517933181173,0.45695701182398807,2.692664859436036,18.794284987676633,-40.910114477795375,1.0304544025710523,4,1.4099998474121094,-0.0800018310546875,-3.4150009155273438,-3.9300003051757812,1.8499984741210938,4,0.02512497155236404,1.0164580887016257,78.06999969482422,2.159420610349403,79.93000030517578,1.2812371478128186,78.88999938964844,0.02512497155236404
5625,2014-04-14,79.13999938964844,79.19999694824219,78.02999877929688,78.69999694824219,8170500.0,0.014485286789822638,3.17858310626703,0.9166653421282683,52.71028970316656,60.083543925916295,0.18391440472302634,-0.595749056554638,-2.9181584763885837,-4.65772288874345,13.369863749473154,1.1899948120117188,1.381532992124022,0.4504997253417997,-1.4861452023977364,2.387144653081336,-0.5178227385279683,1.4188221892115678,1.3693077876940976,58.86511391336578,1.8981922208774407,0.9683224638697658,4,0.2800025939941406,-1.2099990844726562,-4.287500381469727,-5.049999237060547,0.529998779296875,0,0.015542119868836801,-4.791623619168719,78.01000213623047,1.0164580887016257,78.06999969482422,2.159420610349403,79.93000030517578,0.015542119868836801
5626,2014-04-15,79.48999786376953,79.94000244140625,78.5,78.98999786376953,8785700.0,0.004422523083401408,1.0571328922845526,1.1363573311138855,55.46296669132093,58.13645723076745,-0.29246847457412173,-0.8275062961340041,-3.1366313529667877,-4.936412027107764,13.659580424015989,1.44000244140625,1.3015415885389956,0.6984981536865291,-1.1772007158779445,2.5741970232510027,-0.2393512810957077,1.636347588468766,0.8375510843484619,70.75798055471397,12.999441157631935,0.9378494347822335,4,-0.06999588012695312,-1.55999755859375,-4.622499465942383,-5.399997711181641,0.06999969482421875,1,0.011573856121075199,3.17858310626703,79.13999938964844,-4.791623619168719,78.01000213623047,1.0164580887016257,78.06999969482422,0.011573856121075199
5627,2014-04-16,80.18000030517578,80.27999877929688,79.41999816894531,79.98999786376953,7286100.0,0.008680368095980828,3.4102664423490747,0.3800048828125,55.25580490879141,55.26086707906156,-1.0909221995478333,-1.3197561325362699,-3.658265897890388,-5.537435504278108,14.432518308152027,0.8600006103515625,1.2739035137956876,1.2200004577636747,-0.5056821308904063,2.9456830464177557,0.35715916343663423,2.082841752090715,-2.6999969482421875,95.66777756355523,38.09444692213749,0.8628412943270375,4,-0.7599983215332031,-2.25,-5.312501907348633,-6.090000152587891,-0.3000030517578125,2,-0.004988794267353991,1.0571328922845526,79.48999786376953,3.17858310626703,79.13999938964844,-4.791623619168719,78.01000213623047,-0.004988794267353991
5628,2014-04-17,81.31999969482422,81.33999633789062,80.04000091552734,80.13999938964844,10566100.0,0.014218001812290382,1.1311512316533985,6.21044812078381,58.74786282003718,55.3079469938262,-2.358201259207135,-2.325375475794985,-4.6086658279751305,-6.591781222838904,14.914049351930444,1.2999954223632812,1.1187310932334498,2.198999786376959,0.22778677968183558,4.170212793072082,1.2133932830294043,3.1846062897245133,-3.783996429443363,99.47515338897522,43.10186773931689,0.9856065033475584,4,-1.9099998474121094,-3.3899993896484375,-6.45250129699707,-7.229999542236328,-0.8600006103515625,3,-0.023364504832872446,3.4102664423490747,80.18000030517578,1.0571328922845526,79.48999786376953,3.17858310626703,79.13999938964844,-0.023364504832872446
5629,2014-04-21,80.93000030517578,81.66000366210938,80.55999755859375,81.19000244140625,5963900.0,-0.004795860687555553,-1.1999954223982057,-0.22034073643034946,58.8993988980344,55.91172809673883,-1.7790454638796973,-1.8125053857135924,-4.05773650955652,-6.1374853524447985,15.05658149813535,1.100006103515625,0.8561184543851823,1.6720005035400334,-0.4048052495555936,3.7488062566356604,0.6335976269922128,2.710403380087854,-3.2418373168945323,79.88974173588458,21.807196108200465,1.0384028765478135,4,-1.3599967956542969,-2.8499984741210938,-6.062501907348633,-6.840000152587891,-0.7099990844726562,0,-0.013839154112920471,1.1311512316533985,81.31999969482422,3.4102664423490747,80.18000030517578,1.0571328922845526,79.48999786376953,-0.013839154112920471
5630,2014-04-22,80.61000061035156,81.33999633789062,80.58000183105469,81.16999816894531,8098800.0,-0.003954030564902289,-1.4516144910415436,2.1538190674608995,52.380962557549935,54.928379541529864,-1.1872795185299196,-1.3349093730863615,-3.6149258384728427,-5.746892629527224,15.379680397437138,0.7599945068359375,0.4574686773885901,1.208500671386716,-0.8227841520720176,3.2397854948454494,0.19285825965734205,2.2241430831160898,-2.6835271816406276,66.77209383178652,13.060599118272691,1.0156424117293694,4,-1.0149993896484375,-2.0149993896484375,-5.305002212524414,-6.520000457763672,-0.4199981689453125,1,-0.00930405649821675,-1.1999954223982057,80.93000030517578,1.1311512316533985,81.31999969482422,3.4102664423490747,80.18000030517578,-0.00930405649821675
5631,2014-04-23,80.70999908447266,81.0,80.16000366210938,81.0,13593900.0,0.0012405219372775278,4.793059903712083,0.5178610354223433,52.64623896234535,54.094030308229215,-1.1197109035723969,-1.3339697470890712,-3.597445827594484,-5.793521865933926,15.543518604367751,0.839996337890625,0.4721793402593306,1.2009990692138643,-0.8699518484553295,3.271949986883058,0.16552361037926744,2.2364745280484613,-2.55951384175782,57.589185359772756,8.657095008529708,1.0354754588345974,4,-1.1149978637695312,-1.6699981689453125,-5.170000076293945,-6.564998626708984,-0.26000213623046875,2,-0.012885651435070145,-1.4516144910415436,80.61000061035156,-1.1999954223982057,80.93000030517578,1.1311512316533985,81.31999969482422,-0.012885651435070145
5632,2014-04-24,77.87000274658203,78.62000274658203,76.7699966430664,77.5,22779700.0,-0.03518766410737073,-1.0218541417392428,-1.2758675120359897,39.84847547812356,53.02792743682336,1.5615596118734913,1.5508879848641328,-0.7005311348685126,-2.9146918087136555,15.048604579844483,3.94000244140625,0.5148086219180072,-1.616997528076169,-3.7499966262099065,0.5160015700575684,-2.683497077143045,-0.5504979790092932,3.7900009155273438,22.49498005282841,-21.994332846076773,1.066499549066871,4,1.3449974060058594,1.1699981689453125,-2.1100025177001953,-3.5050010681152344,2.6100006103515625,3,0.021702770674242755,4.793059903712083,80.70999908447266,-1.4516144910415436,80.61000061035156,-1.1999954223982057,80.93000030517578,0.021702770674242755
5633,2014-04-25,77.61000061035156,77.87999725341797,77.33000183105469,77.58999633789062,10507700.0,-0.0033389254791297285,-1.0370454095905508,0.05406519990927274,45.979024476779,52.43678049957203,1.9550424825318942,1.7892111199801093,-0.4112485474714447,-2.6172930164966886,14.463863855812223,0.5499954223632812,0.40195963836374915,-1.804999542236331,-4.0917801010803885,0.48178101660772654,-2.9483898216583526,-0.6616092628143093,3.9522029113769577,17.177970583967685,-31.285553150513657,1.1433902794220283,4,1.6049995422363281,1.5699996948242188,-1.8500003814697266,-3.2449989318847656,2.7900009155273438,4,0.029248764659378645,-1.0218541417392428,77.87000274658203,4.793059903712083,80.70999908447266,-1.4516144910415436,80.61000061035156,0.029248764659378645
5634,2014-04-28,78.05000305175781,78.5999984741211,77.37000274658203,78.0,12603300.0,0.0056694039163240895,1.1391343576679138,2.499618611746758,49.868771660018474,52.12105627255558,1.7000939194098805,1.3200135387978662,-0.8168988675828643,-3.014725159871574,13.87588542815772,1.2299957275390625,0.22780815153994638,-1.303497314453125,-3.670322081962496,1.063327453056246,-2.4869096982078105,-0.12008493069843951,3.41635633239747,28.00889483955733,-23.938630650317577,1.1834123837546828,4,1.1649971008300781,1.1649971008300781,-1.980001449584961,-3.375,1.8699951171875,0,0.030877590499473584,-1.0370454095905508,77.61000061035156,-1.0218541417392428,77.87000274658203,4.793059903712083,80.70999908447266,0.030877590499473584
5635,2014-04-29,78.5199966430664,79.01000213623047,78.2300033569336,78.63999938964844,8034000.0,0.006021698564149025,-1.228601946615222,-2.3999084528532193,48.33181639626661,51.32870623977176,1.2660419330756554,0.8677306639561806,-1.2412125192429073,-3.4369074739715586,13.081430503063476,0.9599990844726562,0.32348294027221414,-0.8165035247802734,-3.2030552694762378,1.5700482199156909,-2.0097793971282556,0.3767723475677087,2.8524354862670975,41.37112556025503,-12.03217693485859,1.1932758723479833,4,0.6950035095214844,0.6950035095214844,-2.119997024536133,-3.514995574951172,1.1400070190429688,1,0.021650594120177447,1.1391343576679138,78.05000305175781,-1.0370454095905508,77.61000061035156,-1.0218541417392428,77.87000274658203,0.021650594120177447
5636,2014-04-30,78.70999908447266,78.86000061035156,78.13999938964844,78.55999755859375,9443100.0,0.0024197968610462084,2.1999728735398336,-1.2499841057918495,44.04295710845671,50.0828342619568,1.0658462130366502,0.5989627460130151,-1.3604635584450762,-3.575432708233393,11.890916883933595,0.720001220703125,0.41573406163490745,-0.5570011138916016,-2.9308590829348447,1.8168568551516415,-1.743930098413216,0.6299278706300129,2.5703843351355005,86.60703946158405,33.013395323456216,1.1869289845216187,4,0.5050010681152344,0.5050010681152344,-2.309999465942383,-3.704998016357422,1.6699981689453125,2,0.01880324449432691,-1.228601946615222,78.5199966430664,1.1391343576679138,78.05000305175781,-1.0370454095905508,77.61000061035156,0.01880324449432691
5637,2014-05-01,78.98999786376953,79.48999786376953,78.52999877929688,78.52999877929688,7017800.0,0.0035573470023342324,-3.1739173701756425,3.066629367783938,55.31177483212666,49.70104670774451,0.6697222758199075,0.24073383845441754,-1.5704789721698234,-3.802601900533773,10.507478763057408,0.9599990844726562,0.418059578314697,-0.2195022583007784,-2.5597984789381343,2.1207939623365775,-1.3896503686194563,0.9506458520178995,2.200177820307786,76.85180933542907,17.642215149827628,1.1701481103186746,5,0.22500228881835938,0.22500228881835938,-2.589998245239258,-3.984996795654297,0.9599990844726562,3,0.018483341232527373,2.1999728735398336,78.70999908447266,-1.228601946615222,78.5199966430664,1.1391343576679138,78.05000305175781,0.018483341232527373
5638,2014-05-02,78.98999786376953,79.30000305175781,78.5,79.30000305175781,6063000.0,0.0,4.161223635960918,-0.67392566301229,55.69765564424983,49.345297457324016,0.3402330445578343,0.12423961685678364,-1.5048555368385337,-3.7576985464675943,8.39345808679387,0.8000030517578125,0.3566090325416553,-0.1415019989013615,-2.3960990677755234,2.1130950699728004,-1.2688005333384496,0.9857965355357265,2.1117742394875734,76.41504001842576,11.593624194500265,1.1272985344370843,5,0.06499862670898438,0.22500228881835938,-2.2949962615966797,-3.6899948120117188,0.19000244140625,4,0.018863217286495093,-3.1739173701756425,78.98999786376953,2.1999728735398336,78.70999908447266,-1.228601946615222,78.5199966430664,0.018863217286495093
5639,2014-05-05,79.55999755859375,79.91999816894531,78.51000213623047,78.76000213623047,7525600.0,0.0072160996358965335,-1.1692323041439496,-2.580587207442227,52.61193109246569,49.370960627870204,-0.4967801871911206,-0.3843441930195013,-1.9902945618838999,-4.272797320831813,8.031706467447112,1.4099960327148438,0.25473705897138643,0.37699775695800497,-1.8667772377178125,2.6207727516338224,-0.7448897403799037,1.4988852542959137,1.4551390354595384,79.77523273955458,13.613781535094148,1.1218874973379105,5,-0.6749992370605469,-0.3449974060058594,-2.557497024536133,-4.209995269775391,-0.34999847412109375,0,0.010558119570912794,4.161223635960918,78.98999786376953,-3.1739173701756425,78.98999786376953,2.1999728735398336,78.70999908447266,0.010558119570912794
5640,2014-05-06,79.30999755859375,79.62999725341797,78.75,79.2300033569336,8169500.0,-0.00314228265047245,1.4444585730785942,0.09999332424158616,48.866496078161944,48.95098919629427,-0.503529852077861,-0.0394962668634804,-1.651092620481677,-3.9689523569650476,8.343863277383287,0.8799972534179688,-0.010993562115686473,0.065497970581049,-2.117589124610305,2.248585065772403,-1.026045577014628,1.157041518176726,1.6202362364397942,65.73027928746549,0.14405112386211272,1.0915435475956778,5,-0.9650001525878906,-0.09499740600585938,-2.0849971771240234,-3.9599952697753906,0.029998779296875,1,0.007691345720959086,-1.1692323041439496,79.55999755859375,4.161223635960918,78.98999786376953,-3.1739173701756425,78.98999786376953,0.007691345720959086
5641,2014-05-07,79.33000183105469,79.93000030517578,78.43000030517578,79.72000122070312,8794700.0,0.00025222888761478046,2.70371486700324,-4.875345731998093,44.154065566648086,49.42938809501922,-0.8268218849042768,-0.026189234769844916,-1.5630597385994633,-3.9285409299201604,8.67559469400882,1.5,-0.27201594106767857,0.06350212097167685,-2.113402448421354,2.2404066903647077,-1.0249501637248386,1.1519544056681923,1.5170272209395108,60.000101725260414,-1.70744095016493,1.0884522846965123,5,-0.7000007629394531,-0.11500167846679688,-2.105001449584961,-3.979999542236328,-0.220001220703125,2,0.004159861634158046,1.4444585730785942,79.30999755859375,-1.1692323041439496,79.55999755859375,4.161223635960918,78.98999786376953,0.004159861634158046
5642,2014-05-08,79.5,80.08999633789062,78.95999908447266,79.33999633789062,7434600.0,0.002142924051701689,-1.4565206574560894,-0.41026644234907467,35.55554748211631,48.27122398450115,-0.8284052559813375,-0.24248607543000844,-1.6253311568184188,-4.032050734035437,8.366746383410895,1.1299972534179688,-0.42778884969946773,0.2550003051757841,-1.9027218601370208,2.412722470488589,-0.8238607774806184,1.3338613878321866,1.2654884038156382,64.45796699129971,7.216808528433219,1.0788610826564042,5,-0.7700004577636719,-0.2849998474121094,-1.9849987030029297,-3.9299964904785156,-0.8499984741210938,3,0.011069147841735516,2.70371486700324,79.33000183105469,1.4444585730785942,79.30999755859375,-1.1692323041439496,79.55999755859375,0.011069147841735516
5643,2014-05-09,79.5,79.94000244140625,78.58000183105469,79.94000244140625,5965900.0,0.0,5.181786655569427,-2.7499523173755485,37.90185054896822,46.941566083273344,-0.5946485831648118,-0.13687889779910734,-1.5198966031347112,-3.962492269521462,8.701322504839945,1.3600006103515625,-0.6126054559756682,0.1835002899169922,-1.9039075001543466,2.270908079988331,-0.8602036051186701,1.2272041849526545,1.185578568600647,64.45796699129971,9.665237281902307,1.0437038950356687,5,-0.38500213623046875,-0.2849998474121094,-1.7824993133544922,-3.8799972534179688,-0.339996337890625,4,0.005660338971599899,-1.4565206574560894,79.5,2.70371486700324,79.33000183105469,1.4444585730785942,79.30999755859375,0.005660338971599899
5644,2014-05-12,79.97000122070312,80.12000274658203,79.62000274658203,79.72000122070312,6632100.0,0.00591196504029079,-1.2222372927333762,-0.5681786655569427,44.719474855721295,46.54019480099052,-0.8534008668055009,-0.47696741720343994,-1.8800517257274407,-4.362848906884153,9.169738306857608,0.6200027465820312,-0.3726456502665769,0.5555015563964787,-1.456310252479625,2.5673133652725824,-0.45040434804157314,1.5614074608345305,0.6372657093868384,91.12418288851168,36.2833514688946,1.0059059044380487,5,-0.8400001525878906,-0.7550010681152344,-1.7325000762939453,-3.829998016357422,-0.779998779296875,0,-0.009878715811784011,5.181786655569427,79.5,-1.4565206574560894,79.5,2.70371486700324,79.33000183105469,-0.009878715811784011
5645,2014-05-13,80.37000274658203,80.38999938964844,79.77999877929688,79.91999816894531,5854300.0,0.005001894707678867,1.489809264305177,1.800018310546875,47.32707307183866,46.90509657469964,-1.076597434537689,-0.8222527478452264,-2.1097792451475357,-4.692248499976898,9.701730978483013,0.6100006103515625,-0.19335628046188447,0.8940029144287109,-1.1572907677261526,2.9452965965835745,-0.13164392664872082,1.9196497555061427,0.16051877776746437,98.97976263229805,42.64888479194936,1.0256468410774293,5,-0.9600028991699219,-1.1550025939941406,-1.9325027465820312,-4.200000762939453,-0.6200027465820312,1,-0.014433291308537433,-1.2222372927333762,79.97000122070312,5.181786655569427,79.5,-1.4565206574560894,79.5,-0.014433291308537433
5646,2014-05-14,80.41000366210938,80.98999786376953,79.83000183105469,79.83000183105469,8228200.0,0.0004977095204721227,-2.9999736918260504,1.2888798467355,85.67411817400566,50.27869027935285,-0.9499951623720335,-0.8324766728661359,-2.0554808114752916,-4.664849607357041,9.903824340572159,1.1599960327148438,-0.08375561163381917,0.8880035400390653,-1.205441069647108,2.9814481497252387,-0.15871876480402136,1.934725844882152,-3.6400070190429688,75.93381093632769,14.689945583635847,1.046722304843088,5,-0.7000045776367188,-1.1950035095214844,-2.0700035095214844,-4.240001678466797,-0.5500030517578125,2,-0.013306893116371787,1.489809264305177,80.37000274658203,-1.2222372927333762,79.97000122070312,5.181786655569427,79.5,-0.013306893116371787
5647,2014-05-15,79.77999877929688,80.80999755859375,79.18000030517578,80.33999633789062,10423100.0,-0.007834906779259021,1.1733296712239583,-0.9655099839520139,77.6080634577977,52.713180036413725,-0.21919452156093655,-0.24661973017714445,-1.3546062000514496,-3.9584487463506264,9.678712531299258,1.6299972534179688,0.009196050537397582,0.27799873352050497,-1.796534725295217,2.352532192336227,-0.759267995887356,1.315265462928366,-2.925602111816403,49.79248645859385,-16.322115756922024,1.0372667294078612,5,-0.06999969482421875,-0.5649986267089844,-1.1049976348876953,-3.609996795654297,-0.34999847412109375,3,-0.008398071937789742,-2.9999736918260504,80.41000366210938,1.489809264305177,80.37000274658203,-1.2222372927333762,79.97000122070312,-0.008398071937789742
5648,2014-05-16,79.41999816894531,79.7699966430664,78.76000213623047,79.69999694824219,8376800.0,-0.004512416844571154,3.8095186194368758,0.5,67.79211617270545,54.39986726755148,0.23268549157462814,-0.03822043790572138,-0.9370964923448639,-3.531034241720107,8.66735944521672,1.0199966430664062,0.14220894821914953,0.01299819946288494,-1.8767873291504031,1.902783728076173,-0.9318945648437591,0.957890963769529,-2.482889477539061,29.596291354476715,-39.630778807921885,0.9448927643066423,5,0.29000091552734375,-0.20499801635742188,-0.7449970245361328,-3.2499961853027344,-0.6399993896484375,4,-0.00969524881413919,1.1733296712239583,79.77999877929688,-2.9999736918260504,80.41000366210938,1.489809264305177,80.37000274658203,-0.00969524881413919
5649,2014-05-19,79.80999755859375,79.98999786376953,79.19999694824219,79.22000122070312,5427200.0,0.004910594291614334,-1.5079199767486922,-2.107138964577657,67.108711445877,56.42678008618648,-0.13200363617080768,-0.5443383488646987,-1.2570993107333237,-3.8495496931377033,7.460172719946064,0.7900009155273438,0.13859836086385258,0.4589977264404297,-1.3028064392363916,2.220801892117251,-0.42190435639797386,1.3398998092788332,-2.7918310837402345,47.0850867289336,-24.60535473378416,0.8809020828384092,5,-0.09999847412109375,-0.5949974060058594,-1.1349964141845703,-3.639995574951172,-1.7599945068359375,0,-0.00814426658774392,3.8095186194368758,79.41999816894531,1.1733296712239583,79.77999877929688,-2.9999736918260504,80.41000366210938,-0.00814426658774392
5650,2014-05-20,79.86000061035156,80.3499984741211,79.5199966430664,79.94999694824219,8434000.0,0.0006265261657363297,-1.1558369498444405,-0.1525371127088398,65.84018680392523,58.83634911255061,-0.10704059140903155,-0.6887215728017395,-1.2441081522879074,-3.830245825134881,6.294478266261036,0.8300018310546875,0.1371056056180322,0.5465007781982365,-1.1324497050147073,2.2254512614111803,-0.2929744634082283,1.3859760198047013,-2.762397507719726,49.32738034144172,-19.630360606928058,0.8394752416064709,5,-0.07500076293945312,-0.6450004577636719,-1.1849994659423828,-3.6899986267089844,-1.0900039672851562,1,-0.008389658950972545,-1.5079199767486922,79.80999755859375,3.8095186194368758,79.41999816894531,1.1733296712239583,79.77999877929688,-0.008389658950972545
5651,2014-05-21,79.66999816894531,79.9800033569336,79.12000274658203,79.16999816894531,7671500.0,-0.0023791940890821595,-1.8667124437323568,-5.555781620888437,59.60448020138061,61.508452748024425,0.1522756045814333,-0.6120061734168587,-0.980414870223882,-3.578363285777826,5.326210471098697,0.8600006103515625,0.12563045260071704,0.4084983825683537,-1.1483172439642715,1.9653140091009789,-0.3699094306979589,1.1869061958346663,-2.4945471710907157,44.390149499250086,-22.595431956537638,0.7784078132663127,5,0.11500167846679688,-0.4549980163574219,-0.9949970245361328,-3.0049972534179688,-0.6800003051757812,2,0.0010041650921723821,-1.1558369498444405,79.86000061035156,-1.5079199767486922,79.80999755859375,3.8095186194368758,79.41999816894531,0.0010041650921723821
5652,2014-05-22,79.55999755859375,79.91999816894531,79.43000030517578,79.4800033569336,6303800.0,-0.0013807030611234783,-4.444411477980757,0.1599884033203125,57.80817909137464,63.72026703051402,0.3036096784828288,-0.38883970592431183,-0.80486421877076,-3.4116034894006475,4.599936510258726,0.48999786376953125,0.16968116360330043,0.21399803161621378,-1.201888414645083,1.6298844778775106,-0.4939451915144417,0.9219412547468693,-2.3082556234208482,50.314293391681545,-14.839123072616516,0.7079432231306514,5,0.31500244140625,-0.3449974060058594,-0.8849964141845703,-2.8649978637695312,-0.3600006103515625,3,0.0037707775385094067,-1.8667124437323568,79.66999816894531,-1.1558369498444405,79.86000061035156,-1.5079199767486922,79.80999755859375,0.0037707775385094067
5653,2014-05-23,79.87999725341797,79.98999786376953,79.48999786376953,79.9800033569336,4580600.0,0.004022117956810511,7.333672431332655,-1.2501669051025275,54.70585463382452,64.82986478363661,0.04825578297747768,-0.558702269024792,-1.0110450060633127,-3.6687344873110987,3.8575912260465555,0.5,0.2671444471286861,0.4204978942871094,-0.7525597954770831,1.5935555840513018,-0.16603095059498685,1.0070267391692056,-2.553490199673135,61.78838591224305,-1.4528666642442616,0.5865288448820954,5,-0.00499725341796875,-0.6649971008300781,-1.204996109008789,-3.18499755859375,-0.149993896484375,4,-0.005633412164682272,-4.444411477980757,79.55999755859375,-1.8667124437323568,79.66999816894531,-1.1558369498444405,79.86000061035156,-0.005633412164682272
5654,2014-05-27,80.45999908447266,80.5,79.9000015258789,79.93000030517578,8079500.0,0.007260914509231053,-1.0339057569958103,-5.299664327128471,65.41549311619326,66.83968923300934,-0.5083933390804702,-1.0001753463073015,-1.4394498282227204,-4.192714349675285,3.756502982850062,0.6200027465820312,0.43475948683457943,0.8799999237060518,-0.1723379695703926,1.9323378169824963,0.3538309770678296,1.406168870344274,-3.060222214527329,97.1013771637393,32.76323697930239,0.5261689466382246,5,-0.5849990844726562,-1.2449989318847656,-1.789999008178711,-3.7649993896484375,-0.29000091552734375,1,-0.020879944373501602,7.333672431332655,79.87999725341797,-4.444411477980757,79.55999755859375,-1.8667124437323568,79.66999816894531,-0.020879944373501602
5655,2014-05-28,80.22000122070312,80.73999786376953,80.16000366210938,80.19999694824219,7659100.0,-0.002982822104155902,-10.600946131542806,0.0377439972361375,61.26578024321275,64.12765168514345,-0.32621591576648257,-0.6601325963761724,-1.121020570532849,-3.8826718938095155,4.007755157853588,0.5799942016601562,0.5825324955590361,0.5550018310546818,-0.407639050633648,1.5176427127430117,0.073681390210524,1.0363222718988396,-2.7484199308813118,67.9013450380529,2.8899474279894974,0.4813204408441622,5,-0.4350013732910156,-1.1650047302246094,-1.394998550415039,-3.375,0.7699966430664062,2,-0.027050587583203334,-1.0339057569958103,80.45999908447266,7.333672431332655,79.87999725341797,-4.444411477980757,79.55999755859375,-0.027050587583203334
5656,2014-05-29,80.19000244140625,80.58000183105469,79.87999725341797,80.58000183105469,9704000.0,-0.0003739563555271719,2.5897726828123164,-19.495804729214342,59.0551196869756,62.06621348838545,-0.36957043968881464,-0.5413246034623853,-1.0251842162238063,-3.7752259784979287,4.106765680758823,0.7000045776367188,0.6519064025014529,0.45100288391112997,-0.4262896128749105,1.3282953806971705,0.012356635518102621,0.8896491323041573,-2.6480528201054767,58.01553836835485,-6.77398091932708,0.4386462483930229,5,-0.44000244140625,-1.3050041198730469,-1.095001220703125,-3.200000762939453,0.6299972534179688,3,-0.017708015402261967,-10.600946131542806,80.22000122070312,-1.0339057569958103,80.45999908447266,7.333672431332655,79.87999725341797,-0.017708015402261967
5657,2014-05-30,80.44999694824219,80.52999877929688,79.91999816894531,80.33000183105469,7337000.0,0.003242230938026447,3.35716621253406,-0.30768026918111036,61.67070317772146,61.386056488942785,-0.586173465727569,-0.7234216166350365,-1.1943303111609396,-3.9524414380848043,4.388149812328119,0.6100006103515625,0.6803452932931293,0.6379974365234347,-0.2196289057993539,1.4956237788462232,0.20918426536204038,1.066810607684829,-2.839086362092033,76.7999267578125,11.474063253294958,0.4288131711613939,5,-0.5199966430664062,-1.5699996948242188,-1.1324958801269531,-3.099994659423828,0.20000457763671875,4,-0.01814790726980331,2.5897726828123164,80.19000244140625,-10.600946131542806,80.22000122070312,-1.0339057569958103,80.45999908447266,-0.01814790726980331
5658,2014-06-02,80.4800033569336,80.79000091552734,80.04000091552734,80.66000366210938,7238400.0,0.00037298209856628795,2.409131105755059,-1.5000635808748728,57.02479859939092,60.2656217282221,-0.502889837003238,-0.6704514569302802,-1.172853481144216,-3.9072761994158185,4.796260760927725,0.75,0.5238679310243697,0.5935035705566349,-0.2212641508120896,1.4082712919253595,0.18611970987227267,1.0008874312409972,-2.8015110252310507,65.93447131023844,3.711976612165273,0.40738386068436017,6,-0.5250015258789062,-1.3200035095214844,-1.3525028228759766,-3.1300010681152344,0.2899932861328125,0,-0.01590465153206444,3.35716621253406,80.44999694824219,2.5897726828123164,80.19000244140625,-10.600946131542806,80.22000122070312,-0.01590465153206444
5659,2014-06-03,80.4000015258789,80.68000030517578,79.95999908447266,80.18000030517578,7554500.0,-0.0009940584954982734,-1.181809774818514,-1.2222269317170347,50.45315201106373,58.555951195681935,-0.3692222740554598,-0.5526253567119852,-1.0441381075883385,-3.758830354754764,4.759848099011278,0.720001220703125,0.43054669179380767,0.47150154113769815,-0.35885292818591097,1.3018560104613073,0.05632430647588649,0.8866787757995098,-2.655279083535021,57.14309668332271,-0.4120941340809736,0.4151772346618066,6,-0.44499969482421875,-1.220001220703125,-1.2025012969970703,-3.049999237060547,0.029998779296875,1,-0.008333310400866822,2.409131105755059,80.4800033569336,3.35716621253406,80.44999694824219,2.5897726828123164,80.19000244140625,-0.008333310400866822
5660,2014-06-04,79.91999816894531,80.38999938964844,79.69999694824219,80.31999969482422,6658500.0,-0.005970190893330951,1.5555602650503682,-1.8181786655569427,43.46662000887041,56.76285561873635,0.1343109795899835,-0.02590740306672501,-0.5054873093108512,-3.2161518209813806,4.61093652898218,0.7000045776367188,0.40260189354303577,-0.03900184631348225,-0.816852133618454,0.7388484409914895,-0.4279269899659681,0.3499232973390036,-2.1103702181729176,20.183524767444304,-33.59914316035726,0.38892514365248776,6,0.19000244140625,-0.3549995422363281,-0.7049980163574219,-2.569995880126953,-0.31999969482421875,2,0.00312812819979702,-1.181809774818514,80.4000015258789,2.409131105755059,80.4800033569336,3.35716621253406,80.44999694824219,0.00312812819979702
5661,2014-06-05,79.66000366210938,79.93000030517578,79.1500015258789,79.83000183105469,9176200.0,-0.003253184594503189,3.216265258990432,0.42499380114059016,48.22492686626458,55.698049815946355,0.4388929565529054,0.2741325524575302,-0.21509242228464132,-2.8937190013379848,4.659107591315725,0.779998779296875,0.3445553982720071,-0.31549644470214844,-1.0499575966935595,0.4189647072892626,-0.682727020697854,0.051734131293557084,-1.786768313077033,31.097702807059985,-22.23175380998123,0.3672305759957067,6,0.30999755859375,-0.09500503540039062,-0.4450035095214844,-2.3100013732910156,-0.14000701904296875,3,0.01669588426459967,1.5555602650503682,79.91999816894531,-1.181809774818514,80.4000015258789,2.409131105755059,80.4800033569336,0.01669588426459967
5662,2014-06-06,80.37999725341797,80.5,79.80000305175781,80.19999694824219,6387900.0,0.009038332390274073,2.3332727834190115,-1.0588367291984562,62.83421968996897,56.60120148885129,-0.17047909840717068,-0.39690298149868397,-0.8876329747078557,-3.536074995112841,4.640696213567956,0.839996337890625,0.30820112081178763,0.36049728393554403,-0.3593134301758454,1.0803079980469334,0.0005919268798493249,0.7204026409912387,-2.44442665409089,74.99976739642162,17.897059871087286,0.359905357055695,6,-0.40999603271484375,-0.6699981689453125,-1.1649971008300781,-3.0299949645996094,-0.9399948120117188,4,0.005474029067443542,3.216265258990432,79.66000366210938,1.5555602650503682,79.91999816894531,-1.181809774818514,80.4000015258789,0.005474029067443542
5663,2014-06-09,79.94999694824219,80.47000122070312,79.69999694824219,80.27999877929688,5181500.0,-0.005349593429570532,1.1690056091637833,-1.833340397575552,51.85184437644817,55.094129406657395,0.3022831843602347,0.07224242545301252,-0.4380541315973687,-3.032863717022707,4.899528549985768,0.7700042724609375,0.30635260536594444,-0.09200286865234375,-0.77038035147568,0.5863746141709925,-0.43119161006401896,0.24718587275933146,-1.9533378036262548,52.287324224593604,-5.831281300998228,0.3391887414116703,6,0.0200042724609375,-0.23999786376953125,-0.7349967956542969,-2.599994659423828,-0.32999420166015625,0,0.00875552976055638,2.3332727834190115,80.37999725341797,3.216265258990432,79.66000366210938,1.5555602650503682,79.91999816894531,0.00875552976055638
5664,2014-06-10,79.18000030517578,79.95999908447266,79.13999938964844,79.95999908447266,8582900.0,-0.009630977766826976,1.1025666105872687,2.363619549637028,42.44442824372735,53.002868073381244,0.9740494271437257,0.8221728153404229,0.3355627040596545,-2.2112735921252806,5.053411610348769,0.8199996948242188,0.30306132896194526,-0.8224994659423857,-1.6028617747426637,-0.04213715714210764,-1.2126806203425247,-0.43231831154224665,-1.123474386176781,2.9412424687812044,-53.96413711905835,0.3901811544001368,6,0.7849998474121094,0.529998779296875,-0.045001983642578125,-1.8299980163574219,-1.0699996948242188,1,0.02008078216421394,1.1690056091637833,79.94999694824219,2.3332727834190115,80.37999725341797,3.216265258990432,79.66000366210938,0.02008078216421394
5665,2014-06-11,79.20999908447266,79.5,78.44000244140625,79.0,7404600.0,0.00037886813818199805,1.683535013085845,-0.2692300168238194,44.70045758906989,51.407905618058386,0.8780517419721718,0.7386864409379115,0.3231472141508931,-2.1923337475487017,5.236759536004721,1.05999755859375,0.2923917920564918,-0.7345005035400334,-1.57031763391511,0.10131662683504317,-1.1524090687275645,-0.3165919383525022,-1.0948037265782489,37.37852211786317,-20.237919650992275,0.4179085651875378,6,0.4050025939941406,0.5,-0.15999984741210938,-1.8599967956542969,0.18000030517578125,2,0.015402111283981501,1.1025666105872687,79.18000030517578,1.1690056091637833,79.94999694824219,2.3332727834190115,80.37999725341797,0.015402111283981501
5666,2014-06-12,79.33999633789062,79.76000213623047,78.80999755859375,79.12999725341797,7524900.0,0.0016411722625995218,-1.2353089012754574,1.0,47.477041744827396,49.830832125514604,0.6870520941425582,0.5527568861173506,0.17263140560532975,-2.2722993204278907,4.84723155312307,0.9500045776367188,0.18536855331458924,-0.5510028839111385,-1.398263256616957,0.29625748879468006,-0.9746330702640478,-0.12737269755822922,-1.1673049298787106,43.68907587923321,-14.237557466151756,0.42363018635290983,6,0.2750053405761719,0.37000274658203125,-0.55999755859375,-1.9899940490722656,0.3300018310546875,3,0.003277062619503779,1.683535013085845,79.20999908447266,1.1025666105872687,79.18000030517578,1.1690056091637833,79.94999694824219,0.003277062619503779
5667,2014-06-13,79.11000061035156,79.81999969482422,78.93000030517578,79.45999908447266,7440200.0,-0.002898862341253028,-1.507043766991543,-1.6666666666666667,40.983606557377044,48.048477454179725,0.7900636936268484,0.7694336624451807,0.3777234130516547,-2.004757345131452,5.007269974147648,0.8899993896484375,0.09910318055756306,-0.7474987030029325,-1.6634372227197645,0.1684398167138994,-1.2054679628613485,-0.28952944314451656,-0.8809630732244926,33.00485575549843,-23.423977778654105,0.4579692598584172,6,0.4500007629394531,0.6049995422363281,-0.1875,-1.7599983215332031,2.4199981689453125,4,0.005182606870833384,-1.2353089012754574,79.33999633789062,1.683535013085845,79.20999908447266,1.1025666105872687,79.18000030517578,0.005182606870833384
5668,2014-06-16,78.6500015258789,79.38999938964844,78.44999694824219,78.83000183105469,10423700.0,-0.005814676790843909,-2.241334859187351,0.5142888283378747,28.192688244788997,45.57509259126031,1.0763699116280918,1.231951575237801,0.7937424214107125,-1.5146151909324885,5.651064771250315,0.94000244140625,0.008706311584717241,-1.1689979553222685,-2.2175036519574007,-0.1204922586871362,-1.6932508036398417,-0.6447451070046952,-0.3657447822189823,13.815759753851095,-35.92049494317628,0.5242528483175675,6,0.8199996948242188,1.0649986267089844,0.3224983215332031,-1.2999992370605469,2.9499969482421875,0,0.010044512399245198,-1.507043766991543,79.11000061035156,-1.2353089012754574,79.33999633789062,1.683535013085845,79.20999908447266,0.010044512399245198
5669,2014-06-17,79.16000366210938,79.41999816894531,78.4000015258789,78.43000030517578,6840400.0,0.006484451701665339,-1.5822669898693347,-4.055567329292587,38.00903102862588,44.968693815677575,0.4156908454394568,0.7070052626791608,0.30990044290666674,-1.9926397082284097,6.213982981039834,1.0199966430664062,-0.11455392246260487,-0.6264961242675753,-1.7156821827156818,0.4626899341805313,-1.1710891534916215,-0.0819030950435291,-0.821632096047253,53.521346213773754,5.831576883091557,0.5445930292240508,6,0.2899971008300781,0.5349960327148438,0.0049953460693359375,-1.8100013732910156,-2.9900054931640625,1,0.005811003830117789,-2.241334859187351,78.6500015258789,-1.507043766991543,79.11000061035156,-1.2353089012754574,79.33999633789062,0.005811003830117789
5670,2014-06-18,79.19000244140625,79.68000030517578,78.62999725341797,79.68000030517578,7340100.0,0.0003789638442277532,3.2857454262358896,-0.6712268637061966,38.68773906679371,43.909006282403034,0.30312986453373014,0.6579728798917586,0.3214567416672338,-1.9615805732179297,6.3814787321904864,1.0500030517578125,-0.22296506910464586,-0.5629974365234318,-1.6834307752692155,0.5574359022223518,-1.1232141058963236,-0.0027807671505399867,-0.7985983493899766,55.63393902923889,8.8681892711637,0.5602166693728914,6,0.2599983215332031,0.5049972534179688,-0.0175018310546875,-1.8400001525878906,-3.0900039672851562,2,-0.013638108318708486,-1.5822669898693347,79.16000366210938,-2.241334859187351,78.6500015258789,-1.507043766991543,79.11000061035156,-0.013638108318708486
5671,2014-06-19,79.75,79.80000305175781,79.19000244140625,79.30000305175781,6781300.0,0.0070715689017448735,1.2181717297822168,-0.9183651226158038,42.5847560364531,41.65906587645684,-0.2712880357291425,0.10991137867492284,-0.21573438000604028,-2.4425928181744183,6.8717941898454535,0.6100006103515625,-0.2916367703201672,-0.006999969482421875,-1.1267566457903229,1.1127567068254791,-0.5668783076363724,0.5528783686715286,-1.3499984741210938,95.07043766991544,49.951454694032684,0.5598783381539482,6,-0.3149986267089844,-0.05500030517578125,-0.4375,-2.3999977111816406,-3.9199981689453125,3,-0.00451411423638326,3.2857454262358896,79.19000244140625,-1.5822669898693347,79.16000366210938,-2.241334859187351,78.6500015258789,-0.00451411423638326
5672,2014-06-20,79.86000061035156,79.98999786376953,79.44000244140625,79.9800033569336,11878200.0,0.0013793179981387294,6.857539920431631,-0.26667457868502253,43.54161136657326,40.735706653137406,-0.5171958455727719,0.024810689220572613,-0.33470758486751606,-2.452846356865905,7.300672951013845,0.5499954223632812,-0.2945489426748793,0.08800048828125284,-1.0286778952074371,1.2046788717699428,-0.47033870346308504,0.6463396800255907,-1.4081991577148472,91.82405328112704,47.29998399950941,0.5583391917443421,6,-0.6650009155273438,-0.2550010681152344,-0.39750099182128906,-2.509998321533203,-4.5500030517578125,4,-0.0023791940890821595,1.2181717297822168,79.75,3.2857454262358896,79.19000244140625,-1.5822669898693347,79.16000366210938,-0.0023791940890821595
5673,2014-06-23,79.43000030517578,79.98999786376953,79.31999969482422,79.62999725341797,6145700.0,-0.005384426520027352,-2.1904813805631242,1.6666030898340645,40.582473356266064,40.52882277675282,-0.18854119198569208,0.44203306440002166,0.1411010421424237,-1.9106954174313842,7.736440229160202,0.6699981689453125,-0.3132910433699294,-0.3194999694824219,-1.4451142849771799,0.8061143460123361,-0.882307127229808,0.24330718826496422,-0.9274349243164153,64.77994664209899,20.949411771055843,0.5628071577473817,6,-0.2350006103515625,0.16500091552734375,0.03249931335449219,-1.3499984741210938,-3.3899993896484375,0,0.02643835409861195,6.857539920431631,79.86000061035156,1.2181717297822168,79.75,3.2857454262358896,79.19000244140625,0.02643835409861195
5674,2014-06-24,78.77999877929688,79.87000274658203,78.68000030517578,79.30999755859375,10652000.0,-0.008183325234565664,-2.2602997428983507,2.6500343327992675,39.28567331134376,39.92718007922768,0.44561422374637516,1.011584328577186,0.8322364802577908,-1.1853540975878047,7.970628986317421,1.19000244140625,-0.4768881917254362,-0.8855014801025334,-2.038282152984891,0.26727919277982437,-1.4618918165437123,-0.3091111436613545,-0.22768474877931055,11.029519011769457,-34.31366459141177,0.5763903364411814,6,0.41500091552734375,0.81500244140625,0.6825008392333984,-0.6999969482421875,-5.05999755859375,1,0.0357958839619239,-2.1904813805631242,79.43000030517578,6.857539920431631,79.86000061035156,1.2181717297822168,79.75,0.0357958839619239
5675,2014-06-25,78.05000305175781,78.55000305175781,77.91000366210938,78.5,10701100.0,-0.00926625715727869,1.327257594673325,0.8490528012898025,36.096660447171175,38.66269326837699,1.110546161564983,1.6555548825949984,1.5593028357655498,-0.39882704931422097,8.259284816180044,0.8699951171875,-0.5886161947393305,-1.5069972991943388,-2.8351702340395377,-0.17882436434913984,-2.1710837666169454,-0.8429108317717322,2.9399948120117188,6.730758650033562,-38.744906015877035,0.664086467422601,6,0.8999977111816406,1.2999992370605469,1.412496566772461,0.029998779296875,-5.5,2,-0.02408718525694098,-2.2602997428983507,78.77999877929688,-2.1904813805631242,79.43000030517578,6.857539920431631,79.86000061035156,-0.02408718525694098
5676,2014-06-26,78.7699966430664,79.12999725341797,78.08000183105469,78.4000015258789,7556200.0,0.009224773390862584,-1.0792101645238779,-0.8222169475433183,36.096660447171175,38.119699256131895,0.33659136814466706,0.8682384531733192,0.8334026403628911,-1.0431582169316016,8.590887024677421,1.0799942016601562,-0.5810459613775834,-0.71600341796875,-2.0534848102173555,0.6214779742798555,-1.3847441140930528,-0.04726272184444724,2.1584013366699253,41.345931650704806,-0.3788100618560222,0.6687406961243053,6,0.18000411987304688,0.5800056457519531,0.7300033569335938,-0.6899948120117188,-5.5099945068359375,3,-0.033896131556841125,1.327257594673325,78.05000305175781,-2.2602997428983507,78.77999877929688,-2.1904813805631242,79.43000030517578,-0.033896131556841125
5677,2014-06-27,78.98999786376953,79.04000091552734,78.18000030517578,78.56999969482422,7732900.0,0.0027929570912643698,2.3076674785058247,1.1351451666116794,41.3978252041691,39.58693669606302,0.10926836235975657,0.562067003910812,0.5876852233262753,-1.1725162262257243,8.94040942856818,0.8600006103515625,-0.584920167073733,-0.4230022430419922,-1.6968043898878449,0.8507999038038605,-1.0599033164649114,0.21389883038092705,1.8780322296142629,51.92294290042512,11.057826933538351,0.6369010734229229,6,-0.039997100830078125,0.3600044250488281,0.5100021362304688,-0.9099960327148438,-6.239997863769531,4,-0.04000501478889451,-1.0792101645238779,78.7699966430664,1.327257594673325,78.05000305175781,-2.2602997428983507,78.77999877929688,-0.04000501478889451
5678,2014-06-30,79.19999694824219,79.38999938964844,78.6500015258789,79.1500015258789,6562000.0,0.002658552856715346,2.4418480864427528,0.11903723887375113,50.19917049024361,40.94139663624277,-0.016214486377592152,0.26483441901297056,0.3171287275925181,-1.287495345997371,8.887816022827254,0.7399978637695312,-0.6100118098939618,-0.14900283813476278,-1.3216893766520315,1.023683700382506,-0.7353461073933971,0.43734043112387155,1.6088726165161233,65.81601472940939,19.321251797760794,0.5863432692586347,6,-0.24999618530273438,0.15000534057617188,0.3450031280517578,-1.1199951171875,-6.30999755859375,0,-0.0491161558022607,2.3076674785058247,78.98999786376953,-1.0792101645238779,78.7699966430664,1.327257594673325,78.05000305175781,-0.0491161558022607
5679,2014-07-01,79.7300033569336,79.81999969482422,78.93000030517578,79.3499984741211,5872300.0,0.006692000367598094,2.17858310626703,7.600793529681062,54.71019300195158,42.72166929570476,-0.510553689521899,-0.3351220885964068,-0.2559521646691252,-1.732326508552319,8.74035543370963,0.8899993896484375,-0.5707391925943881,0.41450347900391193,-0.6664594782186128,1.4954664362264367,-0.12597799960734335,0.9549849576151672,1.02088888977174,95.2881400615945,45.672265053685024,0.5404814786112621,7,-0.7800025939941406,-0.3800010681152344,-0.18500328063964844,-1.6500015258789062,-7.2400054931640625,1,-0.04628122771909249,2.4418480864427528,79.19999694824219,2.3076674785058247,78.98999786376953,-1.0792101645238779,78.7699966430664,-0.04628122771909249
5680,2014-07-02,80.16999816894531,80.43000030517578,79.69999694824219,79.80999755859375,5440100.0,0.005518560058776822,-1.517245008023993,0.9473578541599743,57.11838544365751,44.33651700761636,-0.8905700574799624,-0.7962514396156166,-0.7244806597203137,-2.102404466727222,8.980958207898235,0.7300033569335938,-0.41438772360797316,0.8419982910156278,-0.273623649402154,1.9576202314334097,0.2841873208067369,1.3998092612245188,0.5240763060680962,88.93607212542084,36.97718944768636,0.557810970208891,7,-0.9999961853027344,-0.8199958801269531,-0.6249980926513672,-2.089996337890625,-6.290000915527344,2,-0.08045399894671146,2.17858310626703,79.7300033569336,2.4418480864427528,79.19999694824219,2.3076674785058247,78.98999786376953,-0.08045399894671146
5681,2014-07-03,80.98999786376953,81.27999877929688,80.08999633789062,80.5,5735700.0,0.01022826136401056,1.2243042631927956,1.3611028694951892,64.64174473339267,46.68097627059629,-1.6943583731247003,-1.5931859308922753,-1.5672976151388411,-2.8514800219341367,9.683105434077168,1.19000244140625,-0.3122479554718893,1.5954982757568388,0.25971740382613007,2.9312791476875475,0.9276078397914915,2.263388711722186,-3.0799942016601562,90.64512715253629,34.789639292727884,0.6678904359653518,7,-1.3949966430664062,-1.3949966430664062,-1.5699996948242188,-2.9099960327148438,-6.2599945068359375,3,-0.10421033503678245,-1.517245008023993,80.16999816894531,2.17858310626703,79.7300033569336,2.4418480864427528,79.19999694824219,-0.10421033503678245
5682,2014-07-07,80.81999969482422,80.94999694824219,80.20999908447266,80.66999816894531,5873900.0,-0.002099002017894369,2.6097806062636075,0.30612689762553524,67.69985189241665,49.694018330168575,-1.535318800527108,-1.4635718094094727,-1.331006964986173,-2.625675661741951,10.272244673521376,0.779998779296875,-0.21127036367428786,1.4034999847412166,-0.01269505484485478,2.819695024327288,0.6954024649481738,2.1115975045342594,-2.842596130371092,82.50952224855607,20.45491132359347,0.7080975197930376,7,-1.2249984741210938,-1.2249984741210938,-1.5025005340576172,-2.2249984741210938,-6.680000305175781,0,-0.09354117281787,1.2243042631927956,80.98999786376953,-1.517245008023993,80.16999816894531,2.17858310626703,79.7300033569336,-0.09354117281787
5683,2014-07-08,80.6500015258789,80.86000061035156,80.41999816894531,80.62999725341797,7787900.0,-0.0021034170946204744,1.0,0.1333604597934998,62.86702551702782,52.31416857524459,-1.3120391207243358,-1.3053691112916965,-1.0869429727007969,-2.413066923019457,11.009392072123438,0.44000244140625,-0.16932945745638506,1.1985015869140625,-0.305111392350895,2.70211456617902,0.44669509728159085,1.9503080765465342,-2.6065460571289094,73.19158883055916,9.642109165211238,0.7518064896324758,7,-1.0550003051757812,-1.0550003051757812,-1.2450027465820312,-1.6100006103515625,-6.150001525878906,1,-0.09795413981912893,2.6097806062636075,80.81999969482422,1.2243042631927956,80.98999786376953,-1.517245008023993,80.16999816894531,-0.09795413981912893
5684,2014-07-09,80.7699966430664,81.11000061035156,80.37999725341797,81.11000061035156,5071200.0,0.001487850153964354,3.294087288230674,-16.996567505720822,63.435365984992885,55.35180252389144,-1.251696690355061,-1.3703991908864168,-1.1441355999613734,-2.489640524950417,11.79179004959172,0.7300033569335938,-0.13569774585492667,1.238996887207037,-0.36870589031650525,2.846699664730579,0.43514549844526584,2.042848275968808,-2.6618103081054727,67.72142119037731,3.0397013962531076,0.8038513887617692,7,-1.089996337890625,-1.1749954223632812,-1.2124958038330078,-1.7299957275390625,-6.0099945068359375,2,-0.09756094565957141,1.0,80.6500015258789,2.6097806062636075,80.81999969482422,1.2243042631927956,80.98999786376953,-0.09756094565957141
5685,2014-07-10,80.43000030517578,80.68000030517578,79.80000305175781,79.93000030517578,5090200.0,-0.004209438554183875,-1.3157989840785431,-1.470571075956468,56.00709023879008,57.564072500737986,-0.6018894324434854,-0.984808743903443,-0.7591443243138372,-2.1052041078537087,11.645705884515218,0.9699935913085938,-0.052623952237809135,0.8380004882812528,-0.810482352124609,2.4864833286871146,0.01375906807831484,1.6622419084841908,-2.258377721328131,42.567504871485575,-17.51552145138158,0.824241420202933,7,-0.7000007629394531,-0.8349990844726562,-0.8624992370605469,-1.25,-6.019996643066406,3,-0.09871941329453537,3.294087288230674,80.7699966430664,1.0,80.6500015258789,2.6097806062636075,80.81999969482422,-0.09871941329453537
5686,2014-07-11,79.5999984741211,80.19999694824219,79.1500015258789,79.9000015258789,8623300.0,-0.010319555239405753,1.3333389847750161,-0.600006103515625,47.96235995297984,58.29346525060585,0.4003284564678893,-0.1415888023283003,0.10101016513502259,-1.2242797872842743,11.539069774595179,1.279998779296875,0.07801958063424763,-0.005001449584966622,-1.6492118744797324,1.6392089753097991,-0.8271066620323495,0.8171037628624163,-1.3662083663644609,22.959038695840032,-31.741264153840998,0.8221052124473812,7,0.3650016784667969,-0.00499725341796875,0.2375011444091797,-0.3849983215332031,-4.569999694824219,4,-0.07185931319537353,-1.3157989840785431,80.43000030517578,3.294087288230674,80.7699966430664,1.0,80.6500015258789,-0.07185931319537353
5687,2014-07-14,79.5199966430664,79.77999877929688,79.37999725341797,79.44000244140625,7609800.0,-0.0010050481480938789,-2.9999237078008774,-0.2666446264177814,50.74624033038026,58.3542507883988,0.6296290485192202,-0.030879401086082225,0.20183013025983598,-1.0960180843346166,11.498886995849494,0.40000152587890625,0.3060512595044145,-0.10550308227539062,-1.7338751480279768,1.5228689834771956,-0.9196891151516837,0.7086829506009025,-1.2252823618789677,18.877310715022517,-33.1208433618289,0.814186032876293,7,0.5850028991699219,0.07500457763671875,0.24750328063964844,-0.3049964904785156,-4.3899993896484375,0,-0.060236336624021614,1.3333389847750161,79.5999984741211,-1.3157989840785431,80.43000030517578,3.294087288230674,80.7699966430664,-0.060236336624021614
5688,2014-07-15,79.44000244140625,79.91000366210938,79.1500015258789,79.38999938964844,5984000.0,-0.0010059633430219428,-1.8679391950250475,0.6250834525512637,56.044015929574506,58.50245333591246,0.8350642149651719,0.11735092442788186,0.3021421512046203,-0.9706133210513883,11.069739059502934,0.7600021362304688,0.4955491534816616,-0.22499732971191122,-1.7908625829959703,1.340867923572148,-1.0079299563539479,0.5579352969301254,-1.0855824702566252,14.795971989209852,-40.63358144270518,0.7829326266420331,7,0.7749977111816406,0.154998779296875,0.3999977111816406,-0.22500228881835938,-3.0,1,-0.06671705549942564,-2.9999237078008774,79.5199966430664,1.3333389847750161,79.5999984741211,-1.3157989840785431,80.43000030517578,-0.06671705549942564
5689,2014-07-16,79.62000274658203,79.94000244140625,79.58000183105469,79.72000122070312,6266900.0,0.0022658647991424807,-3.0,-1.9998474214220323,65.98783953657849,59.487948235125906,0.7127753398363126,-0.027848222855865856,0.12659458881762475,-1.0982665825280122,10.554978110425527,0.5,0.6460399678876172,-0.06799697875976562,-1.6160422768572715,1.4800483193377403,-0.8420196278085257,0.7060256702889944,-1.207071199269464,30.71905854193677,-29.59533371818546,0.7740226490487537,7,0.5949974060058594,-0.02500152587890625,0.21999740600585938,-0.4050025939941406,-2.850006103515625,2,-0.0643054831695773,-1.8679391950250475,79.44000244140625,-2.9999237078008774,79.5199966430664,1.3333389847750161,79.5999984741211,-0.0643054831695773
5690,2014-07-17,78.11000061035156,79.20999908447266,77.87999725341797,79.11000061035156,12569900.0,-0.01896511032581305,1.2166753557214247,10.000152590218967,44.21055026776548,57.21781551672289,2.1231040504185046,1.4725950374739227,1.631654397271518,0.45870753781292706,10.946531908104845,1.7400054931640625,0.691704354257638,-1.5239990234374972,-3.2140236185819333,0.166025571706939,-2.3690113210097223,-0.678986725865272,3.1699981689453125,9.913939102954089,-50.61872909881614,0.8450122975722184,7,1.3849983215332031,1.4699974060058594,1.727499008178711,1.1049995422363281,-1.2900009155273438,3,-0.04288821467090265,-3.0,79.62000274658203,-1.8679391950250475,79.44000244140625,-2.9999237078008774,79.5199966430664,-0.04288821467090265
5691,2014-07-18,79.38999938964844,79.43000030517578,78.25,78.55000305175781,8373000.0,0.016387130576046127,1.5652231602341897,-0.839996337890625,52.95859691099211,55.57989829656461,0.6618815586441968,0.17311896092354573,0.36084019159631,-0.7580963943205461,11.418189224247023,1.3199996948242188,0.700015621279988,-0.22600021362305256,-1.9184894977451847,1.4664890704990796,-1.0722448556841186,0.6202444284380135,1.8219993591308565,73.30088997033432,11.196695806469378,0.8462446420610689,7,0.10499954223632812,0.18999862670898438,0.27250099182128906,-0.17499923706054688,-2.8000030517578125,4,-0.06272824997890603,1.2166753557214247,78.11000061035156,-3.0,79.62000274658203,-1.8679391950250475,79.44000244140625,-0.06272824997890603
5692,2014-07-21,79.66999816894531,79.97000122070312,79.11000061035156,79.41000366210938,7654300.0,0.0035268772068208776,1.0,0.3095186194368756,53.44071848260762,54.53253084829569,0.22529185498316906,-0.12842878274548752,0.08798857465414756,-0.9748659717176906,11.934510934465278,0.8600006103515625,0.6622229379570115,0.06349868774414347,-1.6253529431063924,1.7523503185946794,-0.7809271276811245,0.9079245031694114,1.4753605499267621,85.64581424467312,23.019264976173474,0.8444258154252695,7,-0.17499923706054688,-0.09000015258789062,-0.0074977874755859375,-0.4549980163574219,-2.6599960327148438,0,-0.05824023467163919,1.5652231602341897,79.38999938964844,1.2166753557214247,78.11000061035156,-3.0,79.62000274658203,-0.05824023467163919
5693,2014-07-22,81.52999877929688,81.87000274658203,79.98999786376953,80.08999633789062,10753200.0,0.023346311699509625,-1.2926897347388793,5.538587945301955,61.029409702256565,54.2652023724361,-1.6726509777779341,-1.9215552867524934,-1.7431041447386804,-2.762415043088538,12.29233143252147,2.2000045776367188,0.5374893365601849,1.8184993743896456,-0.07310212522843074,3.710100874007722,0.8726986245806074,2.7643001241986838,-3.6500015258789062,91.47860904282781,31.621015690649315,0.9458007498090365,7,-1.654998779296875,-1.654998779296875,-1.8924980163574219,-2.3149986267089844,-4.55999755859375,1,-0.07849873202137314,1.0,79.66999816894531,1.5652231602341897,79.38999938964844,1.2166753557214247,78.11000061035156,-0.07849873202137314
5694,2014-07-23,81.5999984741211,81.97000122070312,81.41999816894531,81.88999938964844,10326300.0,0.0008585759336721122,1.4444331417527083,-0.20138918323231467,59.17845274810513,54.61757598458222,-1.8020368555853281,-1.86507890918962,-1.7979383902147106,-2.760417302296432,11.980003611231316,0.5500030517578125,0.4017360286947138,1.7474990844726506,-0.2680905517806593,3.7630887207259605,0.7397042663459956,2.7552939025993055,-3.6402011108398398,90.95348685376386,33.33764224776624,1.0077948181266576,7,-1.6749992370605469,-1.6749992370605469,-2.007497787475586,-2.384998321533203,-5.260002136230469,2,-0.06323524668142366,-1.2926897347388793,81.52999877929688,1.0,79.66999816894531,1.5652231602341897,79.38999938964844,-0.06323524668142366
5695,2014-07-24,76.16999816894531,77.62999725341797,75.66000366210938,77.5999984741211,37728500.0,-0.06654412263129972,1.6442904908933573,4.931019967904028,30.564495834899716,52.6844799714622,3.3080060955989268,3.6015056368771354,3.5715477474309836,2.737241709157928,11.538623995636838,5.939994812011719,0.1749012624998585,-3.5885009765625,-6.07773923619628,-1.0992627169287204,-4.833120106379397,-2.343881846745603,5.8000030517578125,8.082324947041583,-43.48194708089392,1.244619129816892,7,2.6450042724609375,2.6450042724609375,3.4025020599365234,3.045001983642578,-0.06999969482421875,3,0.007877097132000577,1.4444331417527083,81.5999984741211,-1.2926897347388793,81.52999877929688,1.0,79.66999816894531,0.007877097132000577
5696,2014-07-25,76.0999984741211,76.58000183105469,75.81999969482422,76.0,13574800.0,-0.0009189929960213838,-2.304363690644022,-0.06992898795836379,30.812984125881414,50.46967372651789,3.1618188592513263,3.6482682352714875,3.577682654752323,2.8355813675671584,11.871392913112457,0.7600021362304688,-0.09320978528280932,-3.525000762939456,-6.48022821849797,-0.5697733073809417,-5.002614490718713,-2.047387035160199,5.870002746582031,6.972979116489171,-38.996604987527206,1.47761372777926,7,2.7150039672851562,2.7150039672851562,3.472501754760742,3.115001678466797,-1.0400009155273438,4,0.009461251447304253,1.6442904908933573,76.16999816894531,1.4444331417527083,81.5999984741211,-1.2926897347388793,81.52999877929688,0.009461251447304253
5697,2014-07-28,75.83000183105469,76.25,75.52999877929688,76.0999984741211,10938900.0,-0.003547919165310165,1.526321425225201,-2.7000076295109485,30.564495834899702,47.638615938220696,3.1886669372880903,3.8676858185163923,3.7996704198682494,3.123694105516094,12.264327936724891,0.720001220703125,-0.3126091854098405,-3.636997604370123,-7.03925704133826,-0.23473816740198572,-5.3381273228541914,-1.9358678858860543,6.013799438476568,4.658430714698663,-36.30347506060837,1.7011297184840672,7,2.9199981689453125,2.9199981689453125,3.7349987030029297,3.384998321533203,-0.94000244140625,0,0.010022345885328576,-2.304363690644022,76.0999984741211,1.6442904908933573,76.16999816894531,1.4444331417527083,81.5999984741211,0.010022345885328576
5698,2014-07-29,75.30999755859375,75.94999694824219,75.26000213623047,75.6500015258789,11324900.0,-0.006857500460299093,-2.1363770352516864,1.2592896097657464,28.671870948745337,43.492397206239225,3.420972850642727,4.301878149225644,4.276239151509358,3.6537054032413465,13.186363026548356,0.6899948120117188,-0.44566696834132813,-3.9625019073486385,-7.8405310751856945,-0.08447273951158252,-5.901516491267174,-2.0234873234301034,6.2812516113281305,0.7450883634093733,-35.310430112565406,1.9390145839185289,7,3.305004119873047,3.305004119873047,4.090002059936523,3.9050025939941406,-0.1999969482421875,1,0.022573424946854548,1.526321425225201,75.83000183105469,-2.304363690644022,76.0999984741211,1.6442904908933573,76.16999816894531,0.022573424946854548
5699,2014-07-30,76.04000091552734,76.2300033569336,75.1500015258789,75.68000030517578,10726100.0,0.009693312715428393,1.918902200136091,-1.058812969819365,33.358610397723325,42.28662610956788,2.380027129666587,3.458577917896662,3.4978146402325194,2.9414086853903427,14.61227698162048,1.0800018310546875,-0.5946690248963478,-3.0479984283447266,-7.177346656349783,1.0813497996603303,-5.112672542347255,-0.9833243143421981,5.171373432373059,35.88713398839592,0.6282666591309223,2.064674114002529,7,2.520000457763672,2.520000457763672,3.354999542236328,3.174999237060547,-0.23000335693359375,2,0.012230408916077185,-2.1363770352516864,75.30999755859375,1.526321425225201,75.83000183105469,-2.304363690644022,76.0999984741211,0.012230408916077185
5700,2014-07-31,73.72000122070312,75.5999984741211,73.6500015258789,75.38999938964844,15257100.0,-0.030510253378369878,-1.1546956668352724,-4.638875937778154,29.972761814777215,39.73264443221066,4.483283065878624,5.555412851120849,5.739824247816699,5.261333313396932,16.105049419729628,2.3899993896484375,-0.8516998641977125,-5.045498275756842,-9.781902954966355,-0.3090935965473278,-7.413700615361606,-2.6772959361520776,7.006463301435559,2.389067833903151,-33.00355720808761,2.3682023396047573,7,4.090000152587891,4.090000152587891,5.674999237060547,5.494998931884766,2.1800003051757812,3,0.03553981380634741,1.918902200136091,76.04000091552734,-2.1363770352516864,75.30999755859375,1.526321425225201,75.83000183105469,0.03553981380634741
5701,2014-08-01,72.55000305175781,73.8499984741211,71.81999969482422,73.66999816894531,15202500.0,-0.015870837623056633,1.743249512851443,0.6706564941294714,27.90109361128782,36.89490833539735,5.119346663320499,6.388214707681556,6.822754145640488,6.430200354442036,17.05560401658294,2.029998779296875,-1.240407982217846,-5.793496704101557,-11.157736809239964,-0.4292565989631498,-8.47561675667076,-3.1113766515323533,7.468815170754894,16.47862994683535,-20.135456075738563,2.6821200525692057,8,4.344997406005859,4.344997406005859,6.599998474121094,6.664997100830078,3.2899932861328125,4,0.04893170603770591,-1.1546956668352724,73.72000122070312,1.918902200136091,76.04000091552734,-2.1363770352516864,75.30999755859375,0.04893170603770591
5702,2014-08-04,73.26000213623047,73.47000122070312,72.83000183105469,72.87000274658203,13114200.0,0.009786341207541183,-1.723394584767223,-0.34821525885558585,31.15853740798788,33.57592252492306,3.8045590848736026,5.357480512256899,6.03568807330015,5.71903577589751,18.05752776500156,0.9199981689453125,-1.3901746508834378,-4.705497741699219,-10.39080307531826,0.9798075919198226,-7.548150408508732,-1.8628450748897052,5.774957862959624,32.65308946971427,-6.443210223497964,2.8426526668095193,8,3.634998321533203,3.634998321533203,5.8899993896484375,5.954998016357422,2.6699981689453125,0,0.02456996136877132,1.743249512851443,72.55000305175781,-1.1546956668352724,73.72000122070312,1.918902200136091,76.04000091552734,0.02456996136877132
5703,2014-08-05,72.75,73.3499984741211,72.55999755859375,73.19999694824219,10306400.0,-0.00696153591808657,1.1066691080729167,-1.1538401345905551,29.46801742949195,30.274763045077147,3.283431369661713,5.528750345039839,6.450791873026063,6.24629099082216,19.14397420290388,0.7900009155273438,-1.7429434968733233,-4.820499801635748,-10.810090740513573,1.1690911372420771,-7.81529527107466,-1.8257043321968354,5.419164762666185,21.088424782190483,-18.27987918503627,2.994795469438913,8,1.9749984741210938,4.145000457763672,6.400001525878906,6.465000152587891,3.3600006103515625,1,0.02941579917042536,-1.723394584767223,73.26000213623047,1.743249512851443,72.55000305175781,-1.1546956668352724,73.72000122070312,0.02941579917042536
5704,2014-08-06,72.88999938964844,73.1500015258789,72.16000366210938,72.41999816894531,7324400.0,0.0019243902357173326,-1.0000154130702836,-1.0444542402766945,33.00780920156602,30.54624230804007,1.9869353978349835,5.025808050375531,6.19686630062229,6.138744678768859,20.08608035080599,0.9899978637695312,-2.1601882013963234,-4.286500549316401,-10.424780514193586,1.8517794155607845,-7.355640531755,-1.217360566877801,4.517265564876709,28.30687937479312,-14.176359525691417,3.069139982438595,8,1.3100013732910156,4.005001068115234,6.260002136230469,6.325000762939453,2.44000244140625,2,0.030456869794107888,1.1066691080729167,72.75,-1.723394584767223,73.26000213623047,1.743249512851443,72.55000305175781,0.030456869794107888
5705,2014-08-07,72.48999786376953,73.3499984741211,72.33999633789062,73.27999877929688,9402400.0,-0.005487742203709178,1.1720468920482046,-1.6808486461918057,26.17403340388414,30.03080333892926,2.0227461446159936,5.0598880365287755,6.483681712169968,6.532797683341144,21.79547625659192,1.0100021362304688,-2.8690831275110042,-4.289501953124997,-10.567259506728277,1.9882556004782828,-7.428380729926644,-1.15062317632335,4.246795259591508,33.00485575549843,-5.349646993521482,3.1388787768016413,8,1.5450019836425781,4.405002593994141,6.660003662109375,6.725002288818359,2.5900039672851562,3,0.045799417749514904,-1.0000154130702836,72.88999938964844,1.1066691080729167,72.75,-1.723394584767223,73.26000213623047,0.045799417749514904
5706,2014-08-08,73.87999725341797,73.95999908447266,72.5,72.72000122070312,9140700.0,0.019175050774048463,1.2121203363870185,-1.4683477068384405,31.43040589445208,30.127015567768417,0.3181832655266277,3.393368283697882,4.995281568335287,5.138006281640372,24.143889016709004,1.470001220703125,-3.602962524764905,-2.6135025024414062,-8.87137537588076,3.6443703709979474,-5.742438939161076,0.5154339342782635,2.2667806585186554,95.55544252720098,60.572949204662805,3.1289364367196746,8,0.1450042724609375,3.015003204345703,5.3800048828125,5.335002899169922,1.8300018310546875,4,0.027341693930118316,1.1720468920482046,72.48999786376953,-1.0000154130702836,72.88999938964844,1.1066691080729167,72.75,0.027341693930118316
5707,2014-08-11,74.7300033569336,74.9800033569336,73.91999816894531,74.19999694824219,8818500.0,0.011505226517537492,1.058249694455761,0.45690363910209614,26.680414917392753,29.905742675395906,-0.7870315320265462,2.2831675038285937,4.0463413630343155,4.298321226081498,26.301178741483728,1.100006103515625,-3.566248941125309,-1.5239967346191463,-7.659615875209511,4.611622405971218,-4.5918063049143285,1.5438128356760359,0.8975611689495366,91.1347508136669,60.683834804451635,3.0678095702951804,8,-0.7050018310546875,2.164997100830078,4.864997863769531,4.324993133544922,1.0999984741210938,0,0.014853377908406573,1.2121203363870185,73.87999725341797,1.1720468920482046,72.48999786376953,-1.0000154130702836,72.88999938964844,0.014853377908406573
5708,2014-08-12,74.13999938964844,74.93000030517578,73.9000015258789,74.86000061035156,7790000.0,-0.007895141720616783,1.3953442983623427,-1.3584764427298508,25.298038742131254,29.01012360255234,-0.4251547171011225,2.588461655398561,4.527548179789434,4.874722541883543,28.308269442368083,1.029998779296875,-3.5556704320152193,-1.8490005493164006,-7.861820922822673,4.163819824189872,-4.855410736069544,1.1574096374367429,1.0306573565076178,70.21262205003477,45.45621479877832,3.006410186753137,8,-0.43000030517578125,2.7550010681152344,5.4550018310546875,4.884998321533203,2.3000030517578125,1,0.024143524821464535,1.058249694455761,74.7300033569336,1.2121203363870185,73.87999725341797,1.1720468920482046,72.48999786376953,0.024143524821464535
5709,2014-08-13,74.5,74.6500015258789,74.04000091552734,74.58000183105469,7047800.0,0.00485568671857628,4.545429324455542,0.11111346585851736,41.67499585442254,30.3103718291796,-1.1472197021258665,1.923852995977228,4.063269588610481,4.501637462500028,30.462056963981315,0.6100006103515625,-3.5212070349917184,-1.2329998016357422,-7.0268942292536,4.560894625982115,-4.129947015444671,1.6639474121731865,0.48000335693359375,81.81810300233217,52.6825038822179,2.8969472138089323,8,-1.0999984741210938,2.395000457763672,5.095001220703125,4.524997711181641,1.029998779296875,2,0.021610746447672025,1.3953442983623427,74.13999938964844,1.058249694455761,74.7300033569336,1.2121203363870185,73.87999725341797,0.021610746447672025
5710,2014-08-14,74.76000213623047,74.98999786376953,74.5999984741211,74.76000213623047,6482100.0,0.0034899615601404754,-1.4374403967194354,-0.0,43.44425549322986,32.037389816062046,-1.3903988759495292,1.4756674188649583,3.7153350433694783,4.237115210878812,30.93065423907879,0.48999786376953125,-3.4086025811744776,-0.8054977416992131,-6.502943654344804,4.891948170946378,-3.6542206980220158,2.0432252146235896,-2.94000244140625,90.76321586915424,56.39422758001441,2.8487229563227983,8,-1.1850013732910156,2.134998321533203,4.877498626708984,4.5449981689453125,1.529998779296875,3,0.007624393773900007,4.545429324455542,74.5,1.3953442983623427,74.13999938964844,1.058249694455761,74.7300033569336,0.007624393773900007
5711,2014-08-15,74.41000366210938,75.12999725341797,73.98999786376953,75.12999725341797,9794400.0,-0.004681627395934473,2.1666931578556974,-100.0,43.10681725928933,33.364976466206656,-0.8368127046385467,1.510912971289514,3.979902802240815,4.567419399372753,31.82152433723664,1.1399993896484375,-3.435013066368981,-0.9064964294433651,-6.328820349043127,4.515827490156397,-3.617658389243246,1.804665530356516,-2.526604003906243,41.463732337580176,3.1987285477502567,2.711161959799884,8,-0.7650032043457031,2.484996795654297,5.252496719360352,4.914997100830078,1.4199981689453125,4,0.009004141055922066,-1.4374403967194354,74.76000213623047,4.545429324455542,74.5,1.3953442983623427,74.13999938964844,0.009004141055922066
5712,2014-08-18,75.02999877929688,75.0999984741211,74.61000061035156,74.83000183105469,5180200.0,0.008332147381726385,1.8823714208778386,-0.2777760116985091,48.65385320764406,35.496735997112445,-1.3179237839761981,0.5538747712432155,3.256708874362829,3.9351270848217723,33.42746998667238,0.6899948120117188,-3.1823086617517617,-0.05450134277343466,-5.074676262106323,4.965673576559453,-2.5645888024398857,2.4555861168930164,-3.016735217285145,91.8700145145083,46.84067912656295,2.510087459666445,8,-1.3849983215332031,1.8650016784667969,4.750001907348633,4.56500244140625,1.2099990844726562,0,0.009063045664921665,2.1666931578556974,74.41000366210938,-1.4374403967194354,74.76000213623047,4.545429324455542,74.5,0.009063045664921665
5713,2014-08-19,75.12999725341797,75.22000122070312,74.91000366210938,75.05000305175781,7903300.0,0.0013327798980145023,1.3845770122362746,0.399977111467155,45.34286968187703,36.867298272702556,-1.1676020650030239,-0.05289157172437342,3.066408160548221,3.811472278244736,35.20018203080954,0.30999755859375,-2.751811239501265,0.3654972076415959,-3.6376557108099803,4.368650126093172,-1.6360792515841922,2.367073666867384,-2.9920643437499876,92.6826242564462,44.576124474813525,2.0015764592257868,8,-1.3499984741210938,1.7650032043457031,4.720003128051758,4.465003967285156,-0.31999969482421875,1,0.009317244818678239,1.8823714208778386,75.02999877929688,2.1666931578556974,74.41000366210938,-1.4374403967194354,74.76000213623047,0.009317244818678239
5714,2014-08-20,76.44000244140625,76.63999938964844,74.55000305175781,74.55000305175781,12123300.0,0.017436513188860525,-1.2116370506123701,23.626704816404388,65.52510381538976,41.23963942953651,-2.1468462606237892,-1.864906288424777,1.704284362067142,2.4815158343146493,36.52718719405787,2.089996337890625,-2.3648384857662137,1.933502197265625,-0.6158774870946502,4.4828818816259,0.6588123550854874,3.2081920394457626,-4.1171454330761605,92.45294969496834,36.9704837415117,1.2746898421801367,8,-1.8700027465820312,0.4549980163574219,3.464998245239258,3.154998779296875,-1.3800048828125,2,0.0,1.3845770122362746,75.12999725341797,1.8823714208778386,75.02999877929688,2.1666931578556974,74.41000366210938,0.0
5715,2014-08-21,76.7699966430664,77.30999755859375,76.44999694824219,76.61000061035156,8646500.0,0.004317035467301444,-2.583310816180561,0.08465401290135069,76.64135417800559,46.26307812770913,-2.018100983343544,-2.2637067871125964,1.3239644402433441,2.1399929010327554,35.945342096386646,0.8699951171875,-1.8582046215283725,2.2334964752197237,-0.4106645348893636,4.877657485328811,0.9114159701651801,3.5555769802742674,-4.101768244230854,83.73491068781756,22.355449452294657,1.322080505054543,8,-1.1649971008300781,0.12500381469726562,3.1350040435791016,2.8250045776367188,-1.9499969482421875,3,-0.016152115644016085,-1.2116370506123701,76.44000244140625,1.3845770122362746,75.12999725341797,1.8823714208778386,75.02999877929688,-0.016152115644016085
5716,2014-08-22,76.81999969482422,77.22000122070312,76.70999908447266,76.70999908447266,5082400.0,0.0006513358596367258,-8.27271466222777,0.6875208621429594,74.51785654235465,51.578349419371555,-1.7960849659281308,-2.378974716832033,1.2189882596226198,2.0588356106931087,35.33205336664131,0.5100021362304688,-1.4282101870539634,2.247499465942383,-0.5037285248838828,4.998727456768648,0.87188547052925,3.6231134613555156,-3.687594380012854,82.24641887670764,16.521376416367247,1.3756139954131323,8,-1.2150001525878906,0.07500076293945312,2.717498779296875,2.759998321533203,-2.0500030517578125,4,-0.0068992291252584215,-2.583310816180561,76.7699966430664,-1.2116370506123701,76.44000244140625,1.3845770122362746,75.12999725341797,-0.0068992291252584215
5717,2014-08-25,76.58999633789062,77.30000305175781,76.33999633789062,77.16999816894531,4752000.0,-0.002994055686635133,1.2856987157363173,-5.272714662227771,77.50709379549757,57.37935553641226,-1.4242728143239702,-2.2020135244723065,1.3976269858775368,2.255392286194308,34.65767895788589,0.9600067138671875,-0.8310837713741535,1.9794963836669979,-0.8642988606844426,4.823291628018438,0.5575987614912776,3.401394005842718,-3.039831798701016,73.91294732943017,2.436679044886432,1.4218976221757191,8,-0.9399986267089844,0.3050041198730469,2.9475021362304688,2.990001678466797,-2.7099990844726562,0,-0.00992289519747569,-8.27271466222777,76.81999969482422,-2.583310816180561,76.7699966430664,-1.2116370506123701,76.44000244140625,-0.00992289519747569
5718,2014-08-26,77.01000213623047,77.0999984741211,76.26000213623047,76.81999969482422,6754000.0,0.005483820582611321,3.540580666446717,-0.3275893820209939,78.37460657744711,61.457090061192766,-1.5582190753383998,-2.6225906832083865,0.9449074477072088,1.7974959728843345,33.85366523744386,0.839996337890625,-0.358688521618177,2.314501953125003,-0.7130166471313686,5.342020553381374,0.8007426529968171,3.8282612532531886,-3.0838542951004513,89.13057900585474,11.689965287350958,1.5137593001281857,8,-1.3600044250488281,-0.11500167846679688,2.527496337890625,2.569995880126953,-3.3499984741210938,1,-0.009998756669280517,1.2856987157363173,76.58999633789062,-8.27271466222777,76.81999969482422,-2.583310816180561,76.7699966430664,-0.009998756669280517
5719,2014-08-27,76.97000122070312,77.19000244140625,76.48999786376953,77.1500015258789,7846200.0,-0.0005194249372514337,4.3846063558203,-0.9473578541599743,82.46371347159827,65.7925853921226,-1.2639168005600965,-2.6449521842835964,0.934613914194145,1.8312428067158493,33.227939764744825,0.7000045776367188,0.14144552712534164,2.228001022338873,-0.912910842505994,5.36891288718374,0.6575450899164395,3.7984569547613063,-2.7054684078267286,67.61925522252497,-14.80428237802218,1.5704559324224308,8,-1.3200035095214844,-0.07500076293945312,2.904998779296875,2.904998779296875,-2.1100006103515625,2,-0.02806292877553429,3.540580666446717,77.01000213623047,1.2856987157363173,76.58999633789062,-8.27271466222777,76.81999969482422,-0.02806292877553429
5720,2014-08-28,76.33999633789062,76.9000015258789,76.30999755859375,76.69000244140625,5243100.0,-0.008185070453695764,-1.8780424264979532,1.9444750561607256,70.03249315034451,68.7843271577954,-0.43160855726596026,-1.9063387522947721,1.504999575317072,2.458451835697801,31.995589883146707,0.660003662109375,0.7431864172353642,1.466996383666995,-1.7127485881931364,4.646741355527126,-0.12287610226307777,3.056868869597068,-1.7709170504424918,7.691743388475222,-70.05222145541755,1.5898724859300664,8,-0.40999603271484375,-1.6149978637695312,3.585002899169922,3.585002899169922,-1.6199951171875,3,-0.016767079390879625,4.3846063558203,76.97000122070312,3.540580666446717,77.01000213623047,1.2856987157363173,76.58999633789062,-0.016767079390879625
5721,2014-08-29,76.0999984741211,76.5999984741211,75.76000213623047,76.5999984741211,6483700.0,-0.0031438024008708654,2.3599853515625,1.4285465166971838,62.38690451554158,70.31022174756178,0.0819425655605528,-1.4616892720700605,1.6633070449421155,2.681296534223918,30.222362547455706,0.839996337890625,0.9811996716328508,1.0494987487792997,-1.9768863901318525,4.075883887690452,-0.4636938206762835,2.562691318234883,-1.2568273595584003,22.077671153474594,-51.74290311581237,1.5131925694555775,8,-0.1699981689453125,-1.5349998474121094,2.7150039672851562,2.7150039672851562,-2.589996337890625,4,-0.016819958015270586,-1.8780424264979532,76.33999633789062,4.3846063558203,76.97000122070312,3.540580666446717,77.01000213623047,-0.016819958015270586
5722,2014-09-02,75.05999755859375,76.08000183105469,74.75,75.91999816894531,9821500.0,-0.0136662409511219,1.2542252337294557,1.720001220703125,57.69227825039678,71.68237825517508,1.2590487376752435,-0.29505036085112124,2.604302194861404,3.6813167383085386,28.594415957340853,1.3499984741210938,1.1703730192934074,-0.08050193786621662,-2.987390044598854,2.8263861688664207,-1.5339459912325282,1.372942115500095,2.25,12.70480526302624,-59.02866866477036,1.4534440533663162,9,0.8700027465820312,-0.4949989318847656,3.7550048828125,3.7550048828125,0.1300048828125,1,-0.0038635881289625917,2.3599853515625,76.0999984741211,-1.8780424264979532,76.33999633789062,4.3846063558203,76.97000122070312,-0.0038635881289625917
5723,2014-09-03,74.88999938964844,75.72000122070312,74.81999969482422,75.47000122070312,9791200.0,-0.002264830461959577,-1.5,0.6744202551409663,53.36786540661056,70.33157398753295,1.5549418036058995,0.045841808443654486,2.6851402361201337,3.839638679042153,26.791456112636535,0.9000015258789062,1.402181609603474,-0.3575000762939453,-3.0430079788822297,2.328007826294339,-1.7002540275880875,0.9852538750001969,2.3687982177734312,5.73767416264352,-62.04663887797327,1.3427539512941404,9,1.1399993896484375,-0.3250007629394531,3.8600006103515625,3.8600006103515625,-0.80999755859375,2,-0.013486475423447164,1.2542252337294557,75.05999755859375,2.3599853515625,76.0999984741211,-1.8780424264979532,76.33999633789062,-0.013486475423447164
5724,2014-09-04,75.11000061035156,75.55000305175781,74.62000274658203,75.22000122070312,8412100.0,0.002937658198639781,1.4155718050849138,0.18965562600299912,53.04346095413745,67.7095858515476,1.2588177664182751,0.0007221221524673638,2.3976517303538856,3.610079977059229,24.80874895413174,0.9300003051757812,1.536520358425733,-0.24849891662597656,-2.696761645697819,2.199763812445866,-1.4726302811618979,0.9756324479099447,2.0986210449218703,21.491145882132486,-41.59423932481705,1.2241313645359215,9,0.8500022888183594,-0.5450019836425781,3.5050010681152344,3.5050010681152344,-3.8899993896484375,3,-0.019304978517632354,-1.5,74.88999938964844,1.2542252337294557,75.05999755859375,2.3599853515625,76.0999984741211,-0.019304978517632354
5725,2014-09-05,75.80999755859375,75.8499984741211,74.88999938964844,75.0,8471600.0,0.009319623785833286,1.1573027928746549,-7.363573311138854,61.475348325287044,66.26041827187343,0.45631012504709645,-0.4614548454128169,1.6604436257899806,2.886456132003701,22.796703161283038,0.9599990844726562,1.7318390930442717,0.2854980468750057,-1.7611106055683052,2.3321066993183166,-0.7378062793466569,1.3088023730966682,1.2950793403320233,60.1008777675881,-5.483234421878706,1.023304326221657,9,0.15000534057617188,-1.2449989318847656,2.7500038146972656,2.7500038146972656,-5.099998474121094,4,-0.012531288469016633,1.4155718050849138,75.11000061035156,-1.5,74.88999938964844,1.2542252337294557,75.05999755859375,-0.012531288469016633
5726,2014-09-08,75.9000015258789,76.23999786376953,75.48999786376953,75.48999786376953,6281400.0,0.0011872308426812417,-2.658503907703759,0.5061788862934218,57.80969848220657,64.07181879261887,0.24817910456646075,-0.41356974653750456,1.5102960461241963,2.767520293972396,21.11580513360904,0.75,1.61053960105869,0.2745018005371094,-1.6244439656715741,2.173447566745793,-0.6749710825672395,1.2239746836414582,1.1056724069531185,79.01250847713058,16.061321048252317,0.9494728831043442,9,0.005001068115234375,-1.3350028991699219,1.9099998474121094,1.9099998474121094,-4.040000915527344,0,-0.015546775776723143,1.1573027928746549,75.80999755859375,1.4155718050849138,75.11000061035156,-1.5,74.88999938964844,-0.015546775776723143
5727,2014-09-09,75.83999633789062,76.11000061035156,75.51000213623047,75.9000015258789,6266100.0,-0.0007905821710401106,1.4999761583088294,-0.14635280982508372,56.41949640674861,61.632362106985696,0.2130088895022766,-0.28052559725381343,1.5011279432101077,2.786933590306859,20.255294824592806,0.5999984741210938,1.3595808456776126,0.15899696350098225,-1.6940782722445107,2.012072199246475,-0.7675406543717713,1.0855345813737358,1.0702507474914,75.3084733629719,15.452290125988924,0.9265376178727497,9,0.06500625610351562,-1.1049957275390625,1.0550041198730469,1.0550041198730469,-4.6399993896484375,1,-0.030722498868266168,-2.658503907703759,75.9000015258789,1.1573027928746549,75.80999755859375,1.4155718050849138,75.11000061035156,-0.030722498868266168
5728,2014-09-10,75.93000030517578,76.25,75.76000213623047,75.80000305175781,6523400.0,0.0011867612293143814,-3.6666666666666665,-2.1664335664335663,44.08352996780092,57.36789727323044,-0.051745799781443225,-0.2419565778013748,1.3348004016595496,2.6382464633476985,19.282799789277245,0.48999786376953125,1.1334191177810595,0.15950088500976278,-1.547332596586358,1.8663343666058836,-0.6939158557882905,1.012917625807816,0.8886370066542497,80.36808380178519,23.617518739626377,0.8534167407980597,9,-0.1699981689453125,-1.1949996948242188,0.9650001525878906,0.9650001525878906,-4.790000915527344,2,-0.009745790343676397,1.4999761583088294,75.83999633789062,-2.658503907703759,75.9000015258789,1.1573027928746549,75.80999755859375,-0.009745790343676397
5729,2014-09-11,76.11000061035156,76.12000274658203,75.19999694824219,75.58000183105469,6898700.0,0.0023706085137933375,2.3454570675544457,4.076999823933329,42.0674060040751,54.2606653680894,-0.4096446961086144,-0.31110581161308914,1.0619082099416914,2.406241106720188,18.419665349659226,0.9200057983398438,0.8978862717541318,0.25900115966797443,-1.3442566893278354,1.8622590086637842,-0.5426277648299305,1.0606300841658793,0.6206913188685519,89.7059318515859,34.86635134084009,0.8016289244979073,9,-0.5,-1.375,-0.3000011444091797,0.7849998474121094,-3.6800003051757812,3,-0.02667190596528235,-3.6666666666666665,75.93000030517578,1.4999761583088294,75.83999633789062,-2.658503907703759,75.9000015258789,-0.02667190596528235
5730,2014-09-12,75.33000183105469,75.86000061035156,75.20999908447266,75.80000305175781,8309300.0,-0.010248308672208717,1.2034086794599907,-0.88679679852594,34.76491742661227,51.1915556915417,0.23693622789257063,0.5415510314838627,1.7238517012280568,3.1342806968799977,17.82671787737595,0.9000015258789062,0.5774156081814539,-0.5494976043701172,-2.0901391738163113,0.9911439650760769,-1.3198183890932143,0.22082318035297988,1.3162625308599019,12.381381425021434,-37.38072308264552,0.7703207847230984,9,0.10499954223632812,-0.5050048828125,0.217498779296875,1.5649986267089844,-2.0600051879882812,4,-0.054559943056542215,2.3454570675544457,76.11000061035156,-3.6666666666666665,75.93000030517578,1.4999761583088294,75.83999633789062,-0.054559943056542215
5731,2014-09-15,75.08000183105469,75.58000183105469,74.98999786376953,75.5,6637300.0,-0.0033187308366284807,1.0344900160479862,0.8936108044932147,34.62333311579542,48.62833956547488,0.365466717638796,0.8899473078952838,1.8240222616131234,3.3287435794802605,16.9438085193927,0.5900039672851562,0.20838985692535061,-0.8329975128173857,-2.264362105044256,0.5983670794094849,-1.548679808930828,-0.11731521670394329,1.4852120662466035,7.143159896095089,-37.92967633979116,0.7156822961134388,9,0.3549995422363281,-0.1750030517578125,0.3849983215332031,1.8149986267089844,-0.0800018310546875,0,-0.05820461694201107,1.2034086794599907,75.33000183105469,2.3454570675544457,76.11000061035156,-3.6666666666666665,75.93000030517578,-0.05820461694201107
5732,2014-09-16,75.70999908447266,75.97000122070312,74.9000015258789,75.08000183105469,7519800.0,0.0083910127604363,-1.161620209462011,-1.5,37.304683425472,46.8435415675706,-0.18174377444569245,0.3304482805255873,1.053907420790864,2.6916554320706894,15.83895244095499,1.0699996948242188,0.007848892047888967,-0.23700027465820028,-1.6112155276936733,1.1372149783772727,-0.9241079011759439,0.4501073518595433,0.7774063667998661,59.99988697180512,19.65322260386376,0.6871076265177388,9,-0.2749977111816406,-0.10499954223632812,-0.2499980926513672,1.1850013732910156,-1.4099960327148438,1,-0.050851915475860654,1.0344900160479862,75.08000183105469,1.2034086794599907,75.33000183105469,2.3454570675544457,76.11000061035156,-0.050851915475860654
5733,2014-09-17,75.83000183105469,76.16999816894531,75.27999877929688,75.66000366210938,7212700.0,0.0015850316739289827,1.0941387667175297,0.26983953981229186,39.0384931394298,45.28743403260309,-0.17252791937364975,0.27992912818289994,0.7977729956420916,2.5693391062352333,14.70950484684822,0.8899993896484375,-0.11494665383914082,-0.15199775695801065,-1.4732345442431551,1.1692390303271338,-0.8126161506005758,0.5086206366845545,0.5827075120302112,73.22856404803527,34.83087399518109,0.6606183936425709,9,-0.26000213623046875,-0.22500228881835938,-0.37000083923339844,1.0649986267089844,-0.69000244140625,2,-0.061057691823981686,-1.161620209462011,75.70999908447266,1.0344900160479862,75.08000183105469,1.2034086794599907,75.33000183105469,-0.061057691823981686
5734,2014-09-18,76.44000244140625,76.44999694824219,75.83000183105469,75.91000366210938,7274000.0,0.00804431749468515,1.2545777383198313,3.1176734583969123,50.965308400863684,44.119651818778266,-0.6414867631894765,-0.34790895520916365,0.052053833677064176,1.953522968087384,14.717803706875493,0.6199951171875,-0.11872925017294733,0.45800285339355185,-0.8632339338915926,1.7792396406786963,-0.2026155402490133,1.118621247036117,-1.8199996948242188,99.35519120303601,54.71576190199319,0.6606183936425709,9,-0.7650032043457031,-0.7900047302246094,-1.137502670288086,0.4549980163574219,-0.44000244140625,3,-0.0693354641873597,1.0941387667175297,75.83000183105469,-1.161620209462011,75.70999908447266,1.0344900160479862,75.08000183105469,-0.0693354641873597
5735,2014-09-19,75.52999877929688,77.0,75.38999938964844,77.0,15396000.0,-0.011904809432821795,1.1904752018933338,-2.77359359705188,45.12821917307991,42.71059856220863,0.251019606608736,0.48953262303626843,0.8239271746966921,2.8448559775413003,15.044522273019151,1.6100006103515625,-0.09325213259586462,-0.39000091552733807,-1.6713162114189686,0.8913143803642924,-1.0306585634731533,0.2506567324184772,-0.8733961486816355,29.999891008570362,-16.770812629567285,0.6406576479458153,9,0.4200019836425781,0.11999893188476562,-0.38249778747558594,1.3650016784667969,0.30999755859375,4,-0.04104327451638745,1.2545777383198313,76.44000244140625,1.0941387667175297,75.83000183105469,-1.161620209462011,75.70999908447266,-0.04104327451638745
5736,2014-09-22,76.29000091552734,76.33999633789062,75.27999877929688,75.48999786376953,10447100.0,0.010062255375526297,1.3555661049133634,-0.5442193111752371,61.04129313096089,43.22413153156555,-0.5004734636971193,-0.3290838523189734,-0.04146440585147104,2.0673792186085933,15.430630116688388,1.05999755859375,-0.056891873586607744,0.39650115966796307,-0.8270620736862355,1.6200643930221617,-0.21528045700914333,1.0082827763450695,-1.5396623901367121,66.19049522072581,14.486477753374245,0.6117816166770994,9,-0.3400001525878906,-0.6400032043457031,-1.0550003051757812,0.6049995422363281,0.279998779296875,0,-0.03958584658826858,1.1904752018933338,75.52999877929688,1.2545777383198313,76.44000244140625,1.0941387667175297,75.83000183105469,-0.03958584658826858
5737,2014-09-23,75.83000183105469,76.56999969482422,75.80999755859375,76.2300033569336,8788800.0,-0.006029611730926532,-2.454476098000798,-0.5,58.020476927002775,44.77268119369909,-0.04698183401643519,0.07489913596424458,0.3082061954296762,2.502580620171315,15.493451553115476,0.7600021362304688,-0.14722406678700395,-0.025498199462887783,-1.2043739438842778,1.1533775449585022,-0.6149360716735828,0.5639396727478072,-0.9896768466796857,31.97689891946559,-24.486456674284888,0.5894378722106958,9,0.11999893188476562,0.09999847412109375,-0.5600013732910156,1.0649986267089844,1.05999755859375,1,-0.010945559950056305,1.3555661049133634,76.29000091552734,1.1904752018933338,75.52999877929688,1.2545777383198313,76.44000244140625,-0.010945559950056305
5738,2014-09-24,76.23999786376953,76.23999786376953,75.41999816894531,75.6500015258789,6097800.0,0.0054067786207929736,1.7796772358144106,-1.4749852181044842,59.3388037887128,46.691725391992165,-0.45637282834263715,-0.4171278278001296,-0.20705001831615277,2.0699192605008534,15.639670565298546,0.8199996948242188,-0.20437936266338852,0.4229980468749943,-0.6419082985429156,1.4879043922929043,-0.10945512583396066,0.9554512195839493,-1.313285878769534,55.81386064832065,-4.863673784139266,0.5324531727089549,9,-0.2899971008300781,-0.30999755859375,-0.9699974060058594,0.6550025939941406,1.1300048828125,2,-0.025445892790792346,-2.454476098000798,75.83000183105469,1.3555661049133634,76.29000091552734,1.1904752018933338,75.52999877929688,-0.025445892790792346
5739,2014-09-25,74.80999755859375,76.16999816894531,74.72000122070312,76.02999877929688,7452200.0,-0.018756562765531504,-1.071433242506812,-2.0678115139916207,42.6253840008102,47.56511056690305,0.8602989841079847,0.8882967344565742,1.093100304797673,3.4596074839329845,16.12585613073109,1.5199966430664062,-0.28547779454761724,-0.8990020751953125,-1.9082208206092872,0.11021667021866222,-1.4036114479022928,-0.39439270248833225,2.19000244140625,3.947209915541219,-54.456783311598585,0.5046093727069848,9,1.0500030517578125,1.1200027465820312,0.5275020599365234,2.085002899169922,3.7000045776367188,3,0.004411199596634274,1.7796772358144106,76.23999786376953,-2.454476098000798,75.83000183105469,1.3555661049133634,76.29000091552734,0.004411199596634274
5740,2014-09-26,75.05999755859375,75.12999725341797,74.16999816894531,74.58999633789062,6816400.0,0.0033417993337614416,2.147534832528704,-0.3852465167471296,43.94810700045403,48.60119655408734,0.6347185475983821,0.5665320282144961,0.7621574489651977,3.1743316709581393,16.671508306427654,0.9599990844726562,-0.29646056960322653,-0.5850021362304716,-1.5880615373913542,0.41805726493041107,-1.0865318368109058,-0.08347243565003737,1.8944024658203062,37.08328432510101,-17.94081964412151,0.5015297005804408,9,0.5250015258789062,0.6800003051757812,0.6725025177001953,1.8350028991699219,3.1800003051757812,4,0.012523347614985747,-1.071433242506812,74.80999755859375,1.7796772358144106,76.23999786376953,-2.454476098000798,75.83000183105469,0.012523347614985747
5741,2014-09-29,74.81999969482422,75.08000183105469,74.16000366210938,74.62999725341797,6630800.0,-0.003197413690057549,1.5915196320732414,0.4042594636711902,42.8371049887863,49.215910061122266,0.9319623447046723,0.7438567146198807,0.8754902947598424,3.376980607669097,16.829284721595872,0.9199981689453125,-0.32219437492771874,-0.7610000610351619,-1.80435396857618,0.28235384650585615,-1.282677014805671,-0.2393231072646529,2.0230242553710838,27.385772580354118,-24.03677617207489,0.5216769537705062,9,0.7600021362304688,0.910003662109375,1.4300003051757812,2.075000762939453,2.2900009155273438,0,0.013632673713268817,2.147534832528704,75.05999755859375,-1.071433242506812,74.80999755859375,1.7796772358144106,76.23999786376953,0.013632673713268817
5742,2014-09-30,74.7699966430664,75.08999633789062,74.11000061035156,74.72000122070312,8894400.0,-0.0006683113066261459,1.8405886840854055,0.2631304208159332,41.80788586083902,49.52362036350107,0.9326854835901344,0.812686518505771,0.7866091518777978,3.386250407331474,16.320958656887846,0.9799957275390625,-0.2408004641187631,-0.7965030670166016,-1.8777175664680499,0.28471143243484676,-1.3371103167423257,-0.2558958172908774,1.9120460898437415,30.985769190817493,-16.082391063487712,0.5406072497257226,9,0.785003662109375,0.9350051879882812,1.4800033569335938,2.1250038146972656,2.4300003051757812,1,0.024073868297073586,1.5915196320732414,74.81999969482422,2.147534832528704,75.05999755859375,-1.071433242506812,74.80999755859375,0.024073868297073586
5743,2014-10-01,73.87999725341797,74.80999755859375,73.83999633789062,74.63999938964844,9098800.0,-0.01190316209183584,-1.3095158082124594,-15.201434457500381,35.686758056159775,47.82600365853396,1.6952626714953283,1.7108558775559857,1.4645564320667006,4.229927709831173,15.873063194096623,0.970001220703125,-0.15780503862789885,-1.6360023498535128,-2.924698174296026,-0.3473065254109997,-2.280350262074762,-0.9916544376322634,2.5962821096874933,1.7167761412975855,-38.30736929854834,0.6443479122212549,10,1.5400009155273438,1.6350021362304688,2.3925018310546875,3.015003204345703,-3.2999954223632812,2,0.0407417737971183,1.8405886840854055,74.7699966430664,1.5915196320732414,74.81999969482422,2.147534832528704,75.05999755859375,0.0407417737971183
5744,2014-10-02,73.66000366210938,74.13999938964844,73.16000366210938,74.13999938964844,7489200.0,-0.0029777152069184742,3.0833518771656547,0.6315715504693068,38.45090486994143,47.08407984707413,1.6533057999491803,1.9148235263207027,1.463312869390478,4.394345111621433,15.470884382344963,0.9799957275390625,-0.14130448770126236,-1.7834960937500028,-3.309637537257416,-0.25735465024258986,-2.5465668155037093,-1.0204253719962963,2.5526473984746048,25.380793227244386,-17.390632257034493,0.7630707217537052,10,1.2049980163574219,1.5149993896484375,2.6124954223632812,3.234996795654297,-4.400001525878906,3,0.050366534075819924,-1.3095158082124594,73.87999725341797,1.8405886840854055,74.7699966430664,1.5915196320732414,74.81999969482422,0.050366534075819924
5745,2014-10-03,74.86000061035156,75.19999694824219,73.87000274658203,73.87999725341797,7978400.0,0.016291024824635736,-1.6600086975761228,-2.0416918332962455,48.655248058140145,45.70785261676072,0.3892039187867482,0.6745927304070278,0.2265133270950912,3.1387987932685917,14.891771334337728,1.5399932861328125,-0.11881042277303777,-0.5359992980957031,-2.0732071226147752,1.001208526423369,-1.3046032103552392,0.23260461416383293,0.9863327624154579,83.33345799705295,34.56588942235511,0.7686039122595326,10,0.005001068115234375,0.220001220703125,1.4124984741210938,2.0349998474121094,-5.5,4,0.04875770099010901,3.0833518771656547,73.66000366210938,-1.3095158082124594,73.87999725341797,1.8405886840854055,74.7699966430664,0.04875770099010901
5746,2014-10-06,74.72000122070312,75.33999633789062,74.30999755859375,75.0,6217300.0,-0.001870149459083481,1.1458498903264773,-0.28571206140863054,43.56307846773081,44.101475010174944,0.3163456331354837,0.7606560054256732,0.32958117242463913,3.221232074441332,14.652194934085443,1.029998779296875,-0.2305117442926985,-0.6169986724853516,-2.163310009306997,0.9293126643362939,-1.3901543408961743,0.15615699592547116,0.8039725867849796,71.55976145812917,23.212791332950957,0.7731556684108241,10,-0.020000457763671875,0.3600006103515625,0.6074981689453125,2.174999237060547,-5.0800018310546875,0,0.047109162012314076,-1.6600086975761228,74.86000061035156,3.0833518771656547,73.66000366210938,-1.3095158082124594,73.87999725341797,0.047109162012314076
5747,2014-10-07,73.51000213623047,74.43000030517578,73.4800033569336,74.2300033569336,8242000.0,-0.01619377763255969,-1.4358934230603702,2.571444141689373,36.78814331806005,41.59584606899131,1.2992772380040662,1.8837273506620704,1.4965310995362984,4.376103923947625,14.657306828013105,1.2399978637695312,-0.27260314092946203,-1.7104980468750028,-3.4377468965217304,0.016750802771724693,-2.5741224716983737,-0.846873622051632,1.8299942016601562,16.05502981773385,-27.940653229865735,0.8636244248233652,10,1.154998779296875,1.5699996948242188,1.737497329711914,3.384998321533203,-3.220001220703125,1,0.04897290667261167,1.1458498903264773,74.72000122070312,-1.6600086975761228,74.86000061035156,3.0833518771656547,73.66000366210938,0.04897290667261167
5748,2014-10-08,75.19000244140625,75.44000244140625,73.22000122070312,73.44000244140625,9851600.0,0.022854036952173695,-1.027396114935481,-2.4305514347475947,43.65481643737152,41.71022745083146,-0.6094145932755453,0.1533058108054064,-0.19112033633606984,2.655934024330975,14.427207492846206,2.220001220703125,-0.4544367458700407,0.0065021514892578125,-1.6881492266003733,1.7011535295788889,-0.8408235375555506,0.8538278405340662,-2.029998779296875,89.03508184872375,49.892202754082184,0.847325689044815,10,-0.8899993896484375,-0.1100006103515625,0.05749702453613281,1.7049980163574219,-4.540000915527344,2,0.026732204303388407,-1.4358934230603702,73.51000213623047,1.1458498903264773,74.72000122070312,-1.6600086975761228,74.86000061035156,0.026732204303388407
5749,2014-10-09,74.08000183105469,75.30000305175781,73.94999694824219,75.22000122070312,9914600.0,-0.014762609047879183,1.0769275913471132,-0.65142822265625,42.786076072367734,41.58111290326631,0.43152604558493124,1.163056790650245,0.8746392988833804,3.7126754529302133,13.720756248079585,1.350006103515625,-0.6262012852685075,-1.0019985198974553,-2.706143120615252,0.7021460808203415,-1.8540708202563536,-0.1499262195385569,-0.8743981933593687,38.73874493092308,-1.4961913840819534,0.8520723003588957,10,0.220001220703125,1.0,1.2174968719482422,2.8149986267089844,-3.2300033569335938,3,-0.047246219134578715,-1.027396114935481,75.19000244140625,-1.4358934230603702,73.51000213623047,1.1458498903264773,74.72000122070312,-0.047246219134578715
5750,2014-10-10,71.22000122070312,73.94000244140625,71.19999694824219,73.5199966430664,17357100.0,-0.03860691873191391,-1.3418810664180054,2.0175409243618745,29.13578014257878,40.058743475909914,3.005612622182767,3.8992768617769826,3.731045291176997,6.501447013606736,13.668381877998254,2.8800048828125,-0.9329263347966332,-3.656499099731448,-6.075870231279396,-1.2371279681835006,-4.866184665505415,-2.4468135339574815,4.220001220703125,0.47179826755388254,-34.972985946858444,1.2096855657739727,10,2.0999984741210938,2.8799972534179688,4.042499542236328,5.674999237060547,-0.8199996948242188,4,-0.027520346122977823,1.0769275913471132,74.08000183105469,-1.027396114935481,75.19000244140625,-1.4358934230603702,73.51000213623047,-0.027520346122977823
5751,2014-10-13,70.70999908447266,72.5,70.25,71.18000030517578,10742600.0,-0.007160939728855453,-2.237411493495801,0.20434876353805584,29.016363814875703,38.63746324858066,3.2087331450026397,4.284786285348019,4.269170735387121,6.939565128479046,13.601129805956724,2.25,-1.0369932406690623,-3.9480010986328153,-6.997312243516703,-0.8986899537489279,-5.472656671074759,-2.4233455261908716,4.645203247070313,8.863176649065657,-25.904092178971723,1.5246555724419428,10,2.1350021362304688,2.9150009155273438,4.552501678466797,6.185001373291016,1.3000030517578125,0,-0.019092044853632917,-1.3418810664180054,71.22000122070312,1.0769275913471132,74.08000183105469,-1.027396114935481,75.19000244140625,-0.019092044853632917
5752,2014-10-14,71.86000061035156,72.69999694824219,71.33000183105469,71.75,10488400.0,0.016263633726046,-1.8842095118778008,-0.23404324394519838,33.0757379850254,38.34734990734351,1.7908679524599052,2.9845849313881274,3.13834658291546,5.725393399335786,13.956395748716416,1.9899978637695312,-1.158688943859076,-2.6054996490478572,-5.854722817262683,0.6437235191669686,-4.23011123315527,-0.9808880649404443,3.2909936279296943,31.021191772605928,-1.0390530550213732,1.624611584107412,10,0.9850006103515625,1.7649993896484375,3.375,5.034999847412109,-1.3899993896484375,1,-0.03089342056564537,-2.237411493495801,70.70999908447266,-1.3418810664180054,71.22000122070312,1.0769275913471132,74.08000183105469,-0.03089342056564537
5753,2014-10-15,71.19999694824219,72.62999725341797,70.26999664306639,71.0999984741211,14883500.0,-0.009184576349896334,-1.6818156202993395,0.9090719933416562,35.168442261711476,37.9826318397624,2.2693849596201545,3.4571869927277277,3.826695122738869,6.311628017787427,14.759866544664593,2.3600006103515767,-1.2848998561502327,-3.0340030670165987,-6.524673135717478,0.45666700168428065,-4.779338101367031,-1.2886680326661661,3.7549575205078156,18.811809389135146,-16.110366852053648,1.7453350343504395,10,1.6450042724609375,2.4250030517578125,4.120004653930664,5.695003509521484,-0.48999786376953125,2,-0.012780843703916855,-1.8842095118778008,71.86000061035156,-2.237411493495801,70.70999908447266,-1.3418810664180054,71.22000122070312,-0.012780843703916855
5754,2014-10-16,71.13999938964844,71.88999938964844,69.36000061035156,69.83999633789061,11997100.0,-0.0008426623759179019,-1.2389424148105137,13.000228885328593,33.639400805735676,36.314204367273014,2.16164837537886,3.2672780027060924,3.910411502872222,6.287497756450307,16.087459020588803,2.529998779296875,-1.4191771220382066,-2.829000473022461,-6.417859984289805,0.7598590382448833,-4.623430228656133,-1.0345707173887888,3.626756900351566,38.86458663024104,4.041626668324184,1.7944297556336748,10,1.2600021362304688,2.0400009155273438,4.107501983642578,5.755001068115234,0.3300018310546875,3,-0.006887796850906791,-1.6818156202993395,71.19999694824219,-1.8842095118778008,71.86000061035156,-2.237411493495801,70.70999908447266,-0.006887796850906791
5755,2014-10-17,72.43000030517578,72.87999725341797,71.54000091552734,72.05000305175781,8467100.0,0.018133271388740768,1.0937587544927312,0.29230489336478666,40.82885796794599,36.01040208951914,0.5483694976100821,1.8267853305435153,2.6725035805787627,4.923848312724459,17.782449185574123,1.7399978637695312,-1.4020427849808073,-1.3839996337890597,-4.9567293082876205,2.188730040709501,-3.17036447103834,0.40236520346022076,2.0123506440453127,87.21598359678612,49.32682927233499,1.7863648372492815,10,-0.029998779296875,0.75,2.7425003051757812,4.465000152587891,-0.7399978637695312,4,-0.021814190589500515,-1.2389424148105137,71.13999938964844,-1.6818156202993395,71.19999694824219,-1.8842095118778008,71.86000061035156,-0.021814190589500515
5756,2014-10-20,73.2699966430664,73.30000305175781,72.0,72.05000305175781,6492300.0,0.01159735378091109,1.031244598356112,3.210532656052362,44.573079373351426,36.87539498455151,-0.5799256962170176,0.7894107445337681,1.8506244207798375,4.014819284927853,19.313618500522384,1.3000030517578125,-1.386704697655162,-0.39300308227538494,-3.7753169823390493,2.9893108177882795,-2.0841600323072242,1.2981538677564544,0.8674132858225221,99.23841649497312,57.97782794650224,1.6911569500318329,10,-0.8699951171875,-0.089996337890625,1.8600025177001953,3.6250038146972656,-1.0,0,-0.03917012759217986,1.0937587544927312,72.43000030517578,-1.2389424148105137,71.13999938964844,-1.6818156202993395,71.19999694824219,-0.03917012759217986
5757,2014-10-21,75.0,75.11000061035156,73.83000183105469,73.93000030517578,8733300.0,0.023611347566470764,-1.0157514372735956,0.8770535373685955,53.81992854596504,38.004851885506355,-2.3203561761435907,-1.060325979583041,0.13181213936113068,2.220990918752136,20.63836746011705,1.8400039672851562,-1.516996165996872,1.3785003662109432,-1.9109549148659681,4.6679556472878545,-0.2662272743275196,3.023228006749406,-5.6399993896484375,98.08694590692934,49.68352137968109,1.6447276405384572,10,-2.6699981689453125,-1.8199996948242188,0.1700000762939453,1.8950004577636719,-2.7399978637695312,1,-0.039866638183593706,1.031244598356112,73.2699966430664,1.0937587544927312,72.43000030517578,-1.2389424148105137,71.13999938964844,-0.039866638183593706
5758,2014-10-22,74.30000305175781,75.0999984741211,74.25,75.01000213623047,7127900.0,-0.00933329264322913,-1.098748222174081,-0.6635507354881032,52.11360441033447,39.04124392305822,-1.9667018436128387,-0.5408502629487089,0.8541173745011861,2.851965328757032,21.639117898908232,0.8499984741210938,-1.6191686230972095,0.7755031585693359,-2.2960336120742966,3.8470399292129684,-0.7602652267524803,2.311271543891152,-4.825002441406255,85.9130859375,33.16826827579527,1.5357683853218191,10,-2.06500244140625,-1.1200027465820312,1.2199974060058594,2.5949974060058594,-1.4000015258789062,2,-0.051547801800044146,-1.0157514372735956,75.0,1.031244598356112,73.2699966430664,1.0937587544927312,72.43000030517578,-0.051547801800044146
5759,2014-10-23,75.13999938964844,75.4000015258789,74.73999786376953,75.0,9750000.0,0.011305468417080355,1.0,-0.1971824932033827,50.94722192971045,41.464737454961735,-2.9508371521963426,-1.4280741762514424,0.03504443162240989,1.9484076610493872,21.90058680400423,1.0999984741210938,-1.5326831109418748,1.5989994049072322,-1.504987689768896,4.702986499583361,0.04700585756917519,3.1509929522452893,-5.552298779296876,93.26419442698513,42.554985362210346,1.5519935473380633,10,-2.759998321533203,-1.9599990844726562,0.44750022888183594,1.7550010681152344,-3.3499984741210938,3,-0.05895661886026149,-1.098748222174081,74.30000305175781,-1.0157514372735956,75.0,1.031244598356112,73.2699966430664,-0.05895661886026149
5760,2014-10-24,76.0,76.01000213623047,74.91000366210938,75.41999816894531,6238500.0,0.011445310318568325,2.6666242815726564,4.142888283378746,54.12902832031249,44.255033511121376,-3.421273114629102,-2.333690920668886,-0.8019900347614595,1.0368655802889464,21.519564838790828,1.0999984741210938,-1.621868132079797,2.4119998931884794,-0.8148657088529347,5.6388654952298936,0.7985670921677723,4.0254326942091865,-6.179807353027343,99.75057030169387,49.544017309912206,1.6134328010207077,10,-3.3149986267089844,-2.8199996948242188,-0.33750152587890625,0.8950004577636719,-2.6800003051757812,4,-0.05960524709601156,1.0,75.13999938964844,-1.098748222174081,74.30000305175781,-1.0157514372735956,75.0,-0.05960524709601156
5761,2014-10-27,75.83999633789062,76.02999877929688,75.2699966430664,75.86000061035156,4761500.0,-0.0021053113435444137,3.2222269317170347,-0.034490016047986106,58.06226111950902,47.031313859397336,-2.745803613329315,-2.2064810325562405,-0.6091227498862395,1.14802547027017,21.103939077069814,0.7600021362304688,-1.627109157250544,2.2009963989257812,-1.1381426974067637,5.540135495258326,0.5314268507595017,3.870565947092061,-5.648415121562493,91.36351341041345,35.31532302178674,1.669569548166274,10,-3.1449966430664062,-2.8749961853027344,-0.039997100830078125,1.0550041198730469,-1.4699935913085938,0,-0.054720386298475976,2.6666242815726564,76.0,1.0,75.13999938964844,-1.098748222174081,74.30000305175781,-0.054720386298475976
5762,2014-10-28,76.56999969482422,76.62000274658203,75.98999786376953,76.19000244140625,6314800.0,0.00962557215431814,1.6250019868075976,-18.995804729214342,55.1110980500974,49.24716450255132,-3.059133102688321,-2.945748462929714,-1.3170895582263853,0.36143115874324394,20.647338073268525,0.7800064086914062,-1.1585059989492663,2.8409996032714844,-0.7163912952134268,6.398390501756396,1.0623041540290217,4.619695052513947,-5.911345073458591,97.8901690375707,44.11378296678039,1.7786954492424567,10,-3.579998016357422,-3.579998016357422,-0.7700004577636719,0.3250007629394531,-3.2300033569335938,1,-0.05615780421700167,3.2222269317170347,75.83999633789062,2.6666242815726564,76.0,1.0,75.13999938964844,-0.05615780421700167
5763,2014-10-29,76.88999938964844,77.37999725341797,76.30999755859375,76.5,5389600.0,0.004179178478511236,-1.7792045657214197,1.0263216013813319,61.054272518707315,52.293261359548175,-2.7794105158391176,-3.192358021730172,-1.6141036770690675,-0.007007351784523053,20.095902734171574,1.0699996948242188,-0.5971532246469309,3.0104991912841825,-0.8181326462106284,6.8391310287789935,1.096183272536777,4.924815110031588,-5.6352099557611695,81.43947056613588,24.696766826764154,1.9143159187474088,10,-2.4300003051757812,-3.520000457763672,-0.9499988555908203,0.005001068115234375,-3.5199966430664062,2,-0.06021585759098469,1.6250019868075976,76.56999969482422,3.2222269317170347,75.83999633789062,2.6666242815726564,76.0,-0.06021585759098469
5764,2014-10-30,77.37000274658203,77.58999633789062,76.52999877929688,76.6500015258789,5314200.0,0.0062427280627370685,-1.2083128029881587,1.8461598654094449,79.76764711312987,56.619793486790826,-2.551019261598938,-3.56283490361902,-2.1073017081819927,-0.5208554378260715,18.97981939015746,1.05999755859375,-0.1112718032472344,3.3050025939941463,-0.8263850395401846,7.436390227528477,1.2393087772269809,5.370696410761312,-5.3801883743510786,91.79126147259105,26.77687960775698,2.0656938167671686,10,-2.5750045776367188,-3.8950042724609375,-1.430002212524414,-0.4750022888183594,-4.760002136230469,3,-0.05777434486262312,-1.7792045657214197,76.88999938964844,1.6250019868075976,76.56999969482422,3.2222269317170347,75.83999633789062,-0.05777434486262312
5765,2014-10-31,78.51000213623047,78.52999877929688,77.69000244140625,78.52999877929688,10144500.0,0.014734384763852137,83.01373521556658,-0.027773068282965285,85.5839337301173,61.17655508198703,-3.059624685846984,-4.653976550261092,-3.2581592521359113,-1.6888931090905288,19.42509508920785,1.1599960327148438,0.4513267666671936,4.262501907348636,-0.3151237538721432,8.840127568569415,1.9736890767382533,6.551314737959018,-5.736162288807165,99.38660644285564,26.143000884357335,2.2888128306103876,10,-2.3300018310546875,-4.56500244140625,-2.615001678466797,-1.6150016784667969,-5.5,4,-0.08559420504208604,-1.2083128029881587,77.37000274658203,-1.7792045657214197,76.88999938964844,1.6250019868075976,76.56999969482422,-0.08559420504208604
5766,2014-11-03,78.23999786376953,78.52999877929688,77.95999908447266,78.30999755859375,8732700.0,-0.003439106675763748,1.2352835579756758,3.5005723006486074,81.64678207124243,64.26842769590674,-2.2467566159237293,-4.328675186165881,-3.003986473273841,-1.4508575155695667,20.062411541341483,0.5699996948242188,1.087738514385208,3.816497802734375,-1.0960399840595159,8.729035589528266,1.3602289093374367,6.272766696131313,-4.545172587246455,88.58264523628587,9.585173451312343,2.4562688933969437,11,-1.8499984741210938,-4.2949981689453125,-2.5774993896484375,-1.3449974060058594,-6.739997863769531,0,-0.06288341389671237,83.01373521556658,78.51000213623047,-1.2083128029881587,77.37000274658203,-1.7792045657214197,76.88999938964844,-0.06288341389671237
5767,2014-11-04,77.11000061035156,77.72000122070312,76.4000015258789,77.48999786376953,15347400.0,-0.014442705576059756,2.1428415727377588,5.428555858310626,78.00948792675783,67.14574808662044,-0.878347654559974,-3.0726847125993544,-1.8958629612957338,-0.3560519963497626,19.55662751258947,1.839996337890625,1.5573125392137683,2.5065006256103572,-2.527419850287245,7.54042110150796,-0.010459612338436841,5.023460863559151,-2.6415475733846847,36.036153687538665,-48.48522333821571,2.5169602379488,11,-0.4750022888183594,-3.1650009155273438,-1.4549980163574219,-0.21500015258789062,-5.120002746582031,1,-0.03553362523773218,1.2352835579756758,78.23999786376953,83.01373521556658,78.51000213623047,-1.2083128029881587,77.37000274658203,-0.03553362523773218
5768,2014-11-05,77.19999694824219,77.47000122070312,76.41999816894531,77.45999908447266,13811400.0,0.001167116290731185,6.499850140323152,0.6842210934206036,78.63892490456047,70.2226039727149,-0.5740912673681322,-3.166736639094381,-2.0206783782691105,-0.47372914376634867,20.159056695824923,1.0500030517578125,1.9516898697083036,2.495997238159177,-2.6658566801802266,7.65785115649858,-0.08492972101052487,5.076924197328879,-2.08169659250251,37.558518964263584,-50.55957703057372,2.5809269591697017,11,-0.4799957275390625,-3.2549972534179688,-1.5699958801269531,-0.3049964904785156,-6.6199951171875,2,-0.050000009882635754,2.1428415727377588,77.11000061035156,1.2352835579756758,78.23999786376953,83.01373521556658,78.51000213623047,-0.050000009882635754
5769,2014-11-06,70.58000183105469,71.06999969482422,67.66999816894531,71.02999877929688,70919700.0,-0.0857512354777138,11.830223988023263,1.7307432729833623,44.186049857218556,69.11782858792668,5.957544228249134,3.3493244768660304,4.488144390566134,6.071665914236121,21.944776463720753,9.529998779296875,1.9101741518052222,-3.948997879028326,-9.427529771424489,1.5295340133678366,-6.6882638252264,-1.2097319328302518,7.9499969482421875,26.795612325616357,-58.89871246163602,2.73926594619808,11,2.5199966430664062,2.5199966430664062,4.8874969482421875,6.314998626708984,-0.20999908447265625,3,0.039529623734010144,6.499850140323152,77.19999694824219,2.1428415727377588,77.11000061035156,1.2352835579756758,78.23999786376953,0.039529623734010144
5770,2014-11-07,69.26000213623047,70.69999694824219,69.12999725341797,70.69999694824219,24945900.0,-0.01870217711220612,1.1805629877664336,3.200010172595029,37.76694735764127,66.86279372549693,6.952009980647475,4.758950994985412,5.699651139967443,7.308153466539608,21.843564548284895,1.5699996948242188,1.913795247645794,-5.170997619628906,-10.960075633049797,0.6180803937919848,-8.065536626339352,-2.2764586129184607,9.052796630859376,14.640919686225363,-66.47579775087475,2.894539006710448,11,3.839996337890625,3.839996337890625,5.760000228881836,7.634998321533203,1.0499954223632812,4,0.048368443124385596,11.830223988023263,70.58000183105469,6.499850140323152,77.19999694824219,2.1428415727377588,77.11000061035156,0.048368443124385596
5771,2014-11-10,69.36000061035156,70.02999877929689,68.48999786376953,68.91000366210939,14453300.0,0.001443812749592599,-1.3875825033711275,-0.3124990065856648,30.89430390019342,64.17203881995205,6.522019315528851,4.798658027080307,5.49782185411604,7.115434940079112,21.303254075738362,1.540000915527358,1.8714842597258468,-5.003499221801761,-11.002917206016605,0.9959187624130834,-8.003208213909176,-2.0037902296943457,8.739942144775398,16.815939584323385,-59.58663392585845,2.9997089921074185,11,3.7399978637695312,3.7399978637695312,5.61250114440918,7.534999847412109,2.8499984741210938,0,0.0526240123091084,1.1805629877664336,69.26000213623047,11.830223988023263,70.58000183105469,6.499850140323152,77.19999694824219,0.0526240123091084
5772,2014-11-11,69.63999938964844,69.84999847412111,69.02999877929689,69.70999908447266,10042000.0,0.004036891246149921,3.6857329700268675,-0.1555559323183393,33.75172645687422,61.138422590859484,5.761506212037048,4.578559882923088,5.150673810080406,6.741646579295761,20.943066912514414,0.8199996948242188,1.6919012600110506,-4.612500381469729,-10.882971773387112,1.6579710104476533,-7.747736077428414,-1.4772646855110452,8.251344473754884,20.102047012625864,-52.82148930732805,3.1352356959586896,11,3.4599990844726562,3.4599990844726562,5.250001907348633,5.084999084472656,3.720001220703125,1,0.02670879705131135,-1.3875825033711275,69.36000061035156,1.1805629877664336,69.26000213623047,11.830223988023263,70.58000183105469,0.02670879705131135
5773,2014-11-12,70.29000091552734,70.44999694824219,69.29000091552734,69.62000274658203,9460500.0,0.009333738247785384,1.3434494451294698,-9.571444141689373,32.862198052590514,55.92670602857733,4.555946403858471,4.06531924270007,4.445172009165503,6.007548907561699,19.90351390039115,1.1599960327148438,1.4506512942848673,-3.916999053955081,-10.293049201895172,2.4590510939850105,-7.105024127925134,-0.7289739799850281,7.3969160339868125,77.05886972814685,6.431177325311438,3.188025073970047,11,2.80999755859375,2.80999755859375,4.582500457763672,4.274997711181641,3.1399993896484375,2,0.02418547341157673,3.6857329700268675,69.63999938964844,-1.3875825033711275,69.36000061035156,1.1805629877664336,69.26000213623047,0.02418547341157673
5774,2014-11-13,70.6500015258789,70.83000183105469,70.19000244140625,70.20999908447266,9833100.0,0.005121647541080687,-1.6666878596178911,0.6567218565669908,30.40293818290759,49.79548430110958,3.5117685321309438,3.8648814995259357,4.025617684885802,5.5750704476930935,18.32780626687726,0.6399993896484375,1.1938673632017753,-3.532498550415042,-9.961713351433147,2.8967162506030633,-6.7471059509240945,-0.3178911499059893,6.8365770480238695,92.3076923076923,24.31609369456298,3.2146074005090517,11,2.4499969482421875,2.4499969482421875,4.040000915527344,3.914997100830078,3.9099960327148438,3,-0.000990795375971465,1.3434494451294698,70.29000091552734,3.6857329700268675,69.63999938964844,-1.3875825033711275,69.36000061035156,-0.000990795375971465
5775,2014-11-14,70.8499984741211,71.20999908447266,70.55000305175781,71.01000213623047,7454800.0,0.0028308130774623574,1.3571389645776566,-0.3636426688861146,31.775019157088124,44.254177310648,2.3590074209915315,3.731775668388323,3.7445966897688407,5.314678763336417,17.55885800700198,0.6599960327148438,0.7931244299085165,-3.2535015106201115,-9.810936908542601,3.303933887302378,-6.532219209581356,0.02521618834113326,6.440248491682539,86.76468938280469,20.831858368382072,3.2787176989612425,11,1.845001220703125,2.25,3.8400039672851562,3.7150001525878906,3.75,4,-0.006774816342647982,-1.6666878596178911,70.6500015258789,1.3434494451294698,70.29000091552734,3.6857329700268675,69.63999938964844,-0.006774816342647982
5776,2014-11-17,70.4000015258789,70.83999633789062,70.19000244140625,70.62000274658203,7350700.0,-0.006351403781703069,-1.0312328636482846,1.3749761586877742,26.994766947681995,38.58587497963958,1.7656224504229812,4.169508258509495,4.103768506159298,5.689554881121779,17.181484043570848,0.6599960327148438,0.08823518943488295,-3.5599987030029325,-10.316814126289586,3.1968167202837208,-6.938406414646266,-0.18159099135959877,6.697840463987561,62.84415388976552,0.9143143831026848,3.3784077116433275,11,2.1699981689453125,2.6999969482421875,3.30999755859375,3.8549957275390625,4.260002136230469,0,-0.001278465416681418,1.3571389645776566,70.8499984741211,-1.6666878596178911,70.6500015258789,1.3434494451294698,70.29000091552734,-0.001278465416681418
5777,2014-11-18,72.01000213623047,72.05999755859375,70.23999786376953,70.23999786376953,10986100.0,0.02286932635590544,-1.0564918663091922,-8.045429324455542,33.4013578256106,33.559478637534035,-0.7195613108654584,2.4496120514215534,2.4217129367615513,4.009520081602389,17.959044329587577,1.8199996948242188,-0.8337269423669795,-1.8004981994628935,-8.592645729505946,4.9916493305801595,-5.19657196448442,1.595575565558633,4.899282977217581,98.1951089186904,37.13308185421194,3.3960737650215247,11,-2.1450042724609375,1.089996337890625,1.2249984741210938,1.7699966430664062,3.6100006103515625,1,0.002777349566853715,-1.0312328636482846,70.4000015258789,1.3571389645776566,70.8499984741211,-1.6666878596178911,70.6500015258789,0.002777349566853715
5778,2014-11-19,70.47000122070312,71.83999633789062,70.36000061035156,71.58999633789062,11115500.0,-0.021385930701875666,-1.208954883964563,-0.6327640755523755,28.109113987412456,31.773152429777802,-0.26217494399712393,3.887269138043365,3.8673767900947382,5.466467690231752,18.77862493965069,1.6500015258789062,-1.7640677825834388,-3.148999023437497,-10.097211956253261,3.799213909378267,-6.623105489845386,0.32510744297039196,6.254498153854868,14.973235850904107,-40.45843897811446,3.4741064664078825,11,-0.19500350952148438,2.6299972534179688,2.7649993896484375,3.30999755859375,4.519996643066406,2,0.04101034964647332,-1.0564918663091922,72.01000213623047,-1.0312328636482846,70.4000015258789,1.3571389645776566,70.8499984741211,0.04101034964647332
5779,2014-11-20,70.70999908447266,70.83999633789062,69.59999847412111,70.11000061035156,12030300.0,0.003405674182094698,1.8837394984075397,-0.5357152588555858,23.755010966623672,30.21627060855362,-0.5384133944116911,3.4766180220832723,3.5280827987775467,5.135506230707364,19.976497644908086,1.239997863769517,-2.654109074259509,-2.6875011444091825,-9.71356545067438,4.338563161856015,-6.2005332975417815,0.8255310087234164,5.833410265973086,45.12199282340394,-4.55347444032958,3.5130321531325976,11,-0.4350013732910156,2.3899993896484375,2.5250015258789062,3.0699996948242188,4.30999755859375,3,0.03846699555820554,-1.208954883964563,70.47000122070312,-1.0564918663091922,72.01000213623047,-1.0312328636482846,70.4000015258789,0.03846699555820554
5780,2014-11-21,71.47000122070312,71.81999969482422,70.69000244140625,71.0999984741211,15146200.0,0.01074815649937344,1.1121450013191012,0.6166728125834467,27.947869557589073,29.888889014930918,-1.0638330958446716,2.487367490135867,2.700714094279647,4.281010931077688,21.455546533525993,1.1299972534179688,-3.620894598456019,-1.7009990692138643,-8.665611971756704,5.263613833328975,-5.183305520485277,1.7813073820575482,4.895939906112602,76.0164001029657,29.97101048459828,3.482306451271418,11,-0.9250030517578125,1.6299972534179688,1.3199996948242188,1.8649978637695312,2.8600006103515625,4,0.04323487176596719,1.8837394984075397,70.70999908447266,-1.208954883964563,70.47000122070312,-1.0564918663091922,72.01000213623047,0.04323487176596719
5781,2014-11-24,71.69000244140625,71.94000244140625,71.18000030517578,71.69999694824219,9413800.0,0.003078231662872799,2.102014760377417,-0.027011980122481804,31.232676662379973,29.608994593320446,-1.0265149604152555,2.045385958569142,2.422573266286264,3.953743473003726,23.001306232695928,0.7600021362304688,-3.6375322941321,-1.2734981536865178,-8.150024180638695,5.60302787326566,-4.7117611671626065,2.164764859789571,4.5020198262520665,84.95954248426816,36.0928496501616,3.4382630134760905,11,-1.0150032043457031,1.4099960327148438,1.0999984741210938,1.6449966430664062,2.589996337890625,0,0.04059137862484019,1.1121450013191012,71.47000122070312,1.8837394984075397,70.70999908447266,-1.208954883964563,70.47000122070312,0.04059137862484019
5782,2014-11-25,72.2699966430664,72.27999877929688,71.61000061035156,71.7300033569336,12488600.0,0.008090308019367054,1.3928610354223434,-54.02900763358779,33.489600659818095,29.67870599412351,-1.3345538816087696,1.187618741963746,1.7696705261281807,3.2714810699794015,24.470065125165824,0.6699981689453125,-3.396137472208821,-0.4785037994384709,-7.145958282692774,6.188950683815833,-3.8122310410656155,2.8552234421886737,3.7515851426176567,99.62678600404813,47.291926815282416,3.333727241627151,11,-1.3299980163574219,0.8300018310546875,0.5200042724609375,1.06500244140625,1.660003662109375,1,0.03307052898932539,2.102014760377417,71.69000244140625,1.1121450013191012,71.47000122070312,1.8837394984075397,70.70999908447266,0.03307052898932539
5783,2014-11-26,72.26000213623047,72.3499984741211,71.62000274658203,71.66000366210938,6997000.0,-0.0001382939988955334,-1.147045293899853,1.111122100087598,60.0961745667422,32.977954481216244,-1.135094704860066,0.8779746931648447,1.7012685022233427,3.1808253969487055,25.480621239647473,0.7299957275390625,-3.036789718007057,-0.2569984436035213,-6.634191068765247,6.120194181558205,-3.4455947561843914,2.9315978689773488,3.594547977118822,96.72740589488635,39.461643824590226,3.188596312580865,11,-1.285003662109375,0.839996337890625,0.4949989318847656,1.0749969482421875,0.6199951171875,2,0.04649876156960264,1.3928610354223434,72.2699966430664,2.102014760377417,71.69000244140625,1.1121450013191012,71.47000122070312,0.04649876156960264
5784,2014-11-28,72.9000015258789,73.0,72.06999969482422,72.51000213623047,5817900.0,0.008856896910158563,2.1525629752237108,0.6500006357844945,73.82203501539863,37.64984513213963,-1.5895226970812928,-0.12024121393243092,0.969027912475326,2.4409595922754193,26.249283941250468,0.9300003051757812,-2.7165886231409218,0.6065010070800838,-5.354279524572988,6.567281538733155,-2.373889258746445,3.5868912729066125,2.7908575485823093,95.67105715116125,31.649783938696643,2.9803902658265327,11,-1.6000022888183594,0.1999969482421875,-0.19250106811523438,0.43499755859375,0.8300018310546875,4,0.02866935931611314,-1.147045293899853,72.26000213623047,1.3928610354223434,72.2699966430664,2.102014760377417,71.69000244140625,0.02866935931611314
5785,2014-12-01,71.79000091552734,72.66000366210938,71.29000091552734,72.45999908447266,9474300.0,-0.015226345502304617,1.5607352689521419,-1.717946711530185,64.04626683871787,41.76667845336584,-0.37119550400198875,0.4853865524139849,2.001323831187463,3.4490540967259733,26.612785658049425,1.6100006103515625,-2.43732647978635,-0.16749954223632812,-5.36106834396125,5.026069259488594,-2.764283943098789,2.429284858626133,3.740440940823561,33.51652267230068,-34.969125645099,2.59678440086246,12,-0.4900016784667969,1.30999755859375,0.9899997711181641,1.5449981689453125,2.720001220703125,0,0.04499227867874911,2.1525629752237108,72.9000015258789,-1.147045293899853,72.26000213623047,1.3928610354223434,72.2699966430664,0.04499227867874911
5786,2014-12-02,73.31999969482422,73.48999786376953,71.3499984741211,71.80999755859375,17181800.0,0.021312143192436572,1.3135147618595944,-2.2537406909745155,68.58588590879701,45.67607046260877,-1.6130646956011816,-1.5094978494851858,0.3852960884261165,1.8382642715520774,26.798682223060776,2.1399993896484375,-2.0962255409866657,1.6084991455078068,-2.727368561788694,5.944366852804308,-0.5594347081404436,3.7764329991560572,2.0532332877785677,92.27279978360234,16.93714776584899,2.1679338536482473,12,-1.7750015258789062,-0.220001220703125,-0.3874988555908203,0.0149993896484375,1.0999984741210938,1,0.013775261053387222,1.5607352689521419,71.79000091552734,2.1525629752237108,72.9000015258789,-1.147045293899853,72.26000213623047,0.013775261053387222
5787,2014-12-03,74.37000274658203,74.83999633789062,73.44000244140625,73.62999725341797,13143700.0,0.014320827279435067,-1.5,0.4900691697108413,69.80585760421913,50.30904197558729,-2.5625791160841374,-2.925280339371767,-0.7254791162706908,0.7140330849197625,28.032425085885137,1.5199966430664062,-1.7426311385751774,2.7955020904541072,-0.9559119107848488,6.546916091693063,0.9197950898346363,4.671209091073578,0.8491655397476023,86.76072683508667,11.162087871839049,1.8757070006194767,12,-2.150005340576172,-1.2700042724609375,-1.5400028228759766,-1.035003662109375,-0.8000030517578125,2,-0.0012102186898103051,1.3135147618595944,73.31999969482422,1.5607352689521419,71.79000091552734,2.1525629752237108,72.9000015258789,-0.0012102186898103051
5788,2014-12-04,73.33999633789062,74.33999633789062,72.93000030517578,74.23999786376953,9374000.0,-0.013849756227671262,1.5636327065661435,-1.2162092500567045,62.26069454654454,54.58745126224516,-1.2098831189565828,-2.3181347076840098,0.21731596512367446,1.6643456223471418,29.368206676726093,1.44000244140625,-1.278266957714422,1.9584957122802678,-0.8539968898310377,4.770988314391573,0.5522494112246221,3.3647420133359134,1.7281885460913173,57.74642438830444,-15.088485061067438,1.4062463010556518,12,-0.5749969482421875,-0.23999786376953125,-0.3499946594238281,-0.00499725341796875,-0.3699951171875,3,0.008044777703108963,-1.5,74.37000274658203,1.3135147618595944,73.31999969482422,1.5607352689521419,71.79000091552734,0.008044777703108963
5789,2014-12-05,73.37000274658203,73.91000366210938,73.01000213623047,73.01000213623047,6588600.0,0.0004091411261211153,-4.0,-0.4,61.666683149921795,58.33398610583769,-0.9195926090539928,-2.2434257494418546,0.14474903459013433,1.5511366686304484,27.47911257881952,0.9000015258789062,-0.9903406921757067,1.8490020751953153,-1.070824150254765,4.768828300645396,0.38908896247028224,3.3089151879203484,1.55021840309918,58.59167642728963,-11.965623652224139,1.459913112725038,12,-0.3600044250488281,-0.2700042724609375,0.5449962615966797,-3.814697265625e-06,-1.1500015258789062,4,-0.006678553561685563,1.5636327065661435,73.33999633789062,-1.5,74.37000274658203,1.3135147618595944,73.31999969482422,-0.006678553561685563
5790,2014-12-08,72.61000061035156,73.51000213623047,72.20999908447266,73.22000122070312,7201700.0,-0.010358485863159794,1.1848745960917064,-1.6944432670707412,59.94598310272344,61.52435348809807,0.021371756356131755,-1.285489659729393,0.8444223717171866,2.246782624499687,25.650731594357758,1.3000030517578125,-0.45603310613364556,0.9215000152587862,-1.831804664754884,3.6748046952724565,-0.4551523247480418,2.2981523552656142,2.1652160797149236,36.10323517131171,-33.96616059154877,1.3766523400068316,12,0.4549980163574219,0.48999786376953125,1.5249977111816406,0.8649978637695312,-1.2300033569335938,0,0.015424910303917017,-4.0,73.37000274658203,1.5636327065661435,73.33999633789062,-1.5,74.37000274658203,0.015424910303917017
5791,2014-12-09,73.01000213623047,73.20999908447266,71.86000061035156,71.95999908447266,7548400.0,0.00550890404237081,-1.15999755859375,-1.7213147559846913,55.05050037992808,63.920009012554736,-0.19187447685771986,-1.4735724717382368,0.39523328246046674,1.7636596200915022,23.627279149056506,1.3499984741210938,0.16156187772077146,1.1390014648437443,-1.4429843163158012,3.72098724600329,-0.15199142573602842,2.429994355423517,1.623110183413587,38.59071055878995,-26.767585108892334,1.2909928905797692,12,0.054996490478515625,0.089996337890625,2.0524978637695312,0.93499755859375,-1.720001220703125,1,0.02054513020286075,1.1848745960917064,72.61000061035156,-4.0,73.37000274658203,1.5636327065661435,73.33999633789062,0.02054513020286075
5792,2014-12-10,71.5,73.0,71.20999908447266,72.81999969482422,9059300.0,-0.020682126996968586,1.1309530837734616,-1.2571389127054482,55.21782014436315,63.377969632290394,1.3381366367975431,0.19280625592419653,1.8390993519965093,3.176445041216482,21.619264393733772,1.8000030517578125,0.6534590599680286,-0.4640007019042969,-2.832828299663362,1.904826895854768,-1.6484145007838293,0.7204130969752356,2.9938500366300786,9.26521309917003,-59.88602900566478,1.1844137988795314,12,1.5249977111816406,1.1949996948242188,3.667499542236328,2.4449996948242188,0.9800033569335938,2,0.040839135230004375,-1.15999755859375,73.01000213623047,1.1848745960917064,72.61000061035156,-4.0,73.37000274658203,0.040839135230004375
5793,2014-12-11,71.98999786376953,72.7699966430664,71.56999969482422,71.7300033569336,9487300.0,0.006853116975797713,-3.137907447844045,-0.19696558101898679,56.324098156734145,61.43375442577213,0.9005090470220694,-0.17212702306682104,1.315987387195264,2.5613939063532314,19.920794783928375,1.2699966430664062,1.0807538840806359,-0.05900268554687216,-2.2930825493119045,2.17507717821816,-1.1760426174293883,1.058037246335644,2.3673751355068475,28.888794698992637,-41.513225465768,1.1170399318825153,12,1.0349998474121094,0.5800018310546875,3.3000011444091797,1.9550018310546875,-0.40000152587890625,3,0.021947518793438592,1.1309530837734616,71.5,-1.15999755859375,73.01000213623047,1.1848745960917064,72.61000061035156,0.021947518793438592
5794,2014-12-12,70.58000183105469,71.80999755859375,70.58000183105469,71.62999725341797,8351600.0,-0.019585999090916073,-1.3428592188919164,-4.038529256411762,45.86815674751318,59.413964415638276,2.17559139563447,1.298953966821955,2.682894436797838,3.835750348784771,18.578881412095054,1.4099960327148438,1.4172477774459225,-1.465498733520505,-3.7090063231663777,0.7780088561253677,-2.5872525283434413,-0.3437449386975686,3.6436236716150745,0.0,-66.81294088678354,1.1217537948229366,12,2.1299972534179688,0.6749954223632812,4.752498626708984,3.3649978637695312,1.3300018310546875,4,0.03386227440698164,-3.137907447844045,71.98999786376953,1.1309530837734616,71.5,-1.15999755859375,73.01000213623047,0.03386227440698164
5795,2014-12-15,70.37000274658203,71.41999816894531,69.58999633789061,70.8499984741211,11016100.0,-0.0029753340751580426,1.25926832944015,0.45714078110808354,43.86617363959626,56.66732971906042,2.4171725505891573,1.550651920283343,2.807790522023282,3.994213291067723,17.595947002715704,1.8300018310547017,1.3435625658959225,-1.6514980316162138,-3.958231782715629,0.6552357194832013,-2.8048649071659213,-0.49813115606650626,3.7225502094132423,21.54712201331591,-41.19533308832581,1.1533668755497053,12,1.8449935913085938,1.2949943542480469,2.7299957275390625,2.7299957275390625,1.80999755859375,0,0.02628958934083525,-1.3428592188919164,70.58000183105469,-3.137907447844045,71.98999786376953,1.1309530837734616,71.5,0.02628958934083525
5796,2014-12-16,70.30999755859375,71.77999877929688,70.08000183105469,70.20999908447266,11499400.0,-0.000852709757655834,-8.444611635053512,-0.2083320087738818,40.42970423468106,53.403312678000624,2.2409693430300877,1.6902273435239863,2.7847540950263294,4.002927900068968,16.333938527307936,1.6999969482421875,1.0875581989144933,-1.70700302124024,-4.02736716019632,0.61336111771584,-2.86718509071828,-0.5468209517622,3.6541043016605244,21.114382623793272,-35.43557188790139,1.1601820694780383,12,1.654998779296875,1.3549995422363281,2.7900009155273438,2.7900009155273438,2.3000030517578125,1,0.01521831506156035,1.25926832944015,70.37000274658203,-1.3428592188919164,70.58000183105469,-3.137907447844045,71.98999786376953,0.01521831506156035
5797,2014-12-17,72.20999908447266,72.37000274658203,70.13999938964844,70.41999816894531,11423400.0,0.02702320568700789,1.1137390034097114,17.90028229190509,49.79388718578331,52.01811186013827,0.002625745677377722,-0.2045079000104124,0.8610848546991292,2.066474575852368,15.682327014580613,2.2300033569335938,1.027437331163938,0.1829986572265625,-2.138961755783967,2.504959070237092,-0.9779815492786952,1.3439788637318202,1.628220701955442,82.39001557068113,29.644872676128784,1.160980206505264,12,-0.45999908447265625,-0.27500152587890625,0.8899993896484375,0.8899993896484375,-0.44000244140625,2,-0.012740592447163412,-8.444611635053512,70.30999755859375,1.25926832944015,70.37000274658203,-1.3428592188919164,70.58000183105469,-0.012740592447163412
5798,2014-12-18,73.36000061035156,73.36000061035156,72.61000061035156,73.27999877929688,8864600.0,0.01592579338678024,17.749570856379936,0.044693737506340064,51.81961342457204,50.92399300176607,-1.2787097533165053,-1.1877955978119559,-0.3538689617086135,0.8946413741054187,14.744559978726041,1.1500015258789062,0.7976964113314295,1.188500213623044,-1.0846688653880676,3.4616692926341557,0.0519156741174811,2.325084753128607,0.3548547437268752,100.0,50.50834609525798,1.1365845395055587,12,-1.8100013732910156,-1.2950019836425781,-0.26000213623046875,-0.26000213623046875,-2.3700027465820312,3,-0.011995600410256713,1.1137390034097114,72.20999908447266,-8.444611635053512,70.30999755859375,1.25926832944015,70.37000274658203,-0.011995600410256713
5799,2014-12-19,73.43000030517578,73.7300033569336,73.16999816894531,73.29000091552734,16332000.0,0.000954194305368361,-1.9473578541599743,1.7499523173755485,57.0689498683932,50.60432264239604,-1.4966975194717946,-1.0999673048062846,-0.4535626079220947,0.7913393365703456,13.359713161584674,0.5600051879882812,0.4472004802301086,1.122499847412115,-1.1075617280994692,3.3525614229236993,0.007469059656315835,2.2375306351679143,-5.760002136230469,92.7535617602126,39.537531365943636,1.1150307877557935,12,-1.7700004577636719,-1.2150039672851562,-0.3300018310546875,-0.3300018310546875,-9.740001678466804,4,-0.025057932175378994,17.749570856379936,73.36000061035156,1.1137390034097114,72.20999908447266,-8.444611635053512,70.30999755859375,-0.025057932175378994
5800,2014-12-22,74.55999755859375,74.66000366210938,73.44999694824219,73.58000183105469,9074200.0,0.015388768197217573,1.0508450467458912,7.0,55.53569494464952,50.65823314958731,-2.5937604024108083,-2.0939586735089932,-1.5085348968504917,-0.3286836924532395,12.42461454051913,1.2300033569335938,0.269824153959064,2.097997283935541,-0.30890130330487864,4.504895871175961,0.8945479903153313,3.301446577555751,-6.768799285888676,97.8164614948943,47.49436835500619,1.2034492936202075,12,-2.43499755859375,-2.345001220703125,-1.4599990844726562,-1.4599990844726562,-12.099998474121094,0,-0.03554176479689197,-1.9473578541599743,73.43000030517578,17.749570856379936,73.36000061035156,1.1137390034097114,72.20999908447266,-0.03554176479689197
5801,2014-12-23,74.5999984741211,75.12000274658203,74.4800033569336,74.61000061035156,6405800.0,0.0005364929833306942,-4.120151371807001,-0.010206305955624757,51.12853448495313,50.20386807631953,-2.6647261165552436,-2.007708195673132,-1.4550577728834355,-0.33969498514932184,11.618515134221196,0.6399993896484375,0.09230130752622756,1.9924983978271484,-0.5650154296736503,4.550012225327947,0.7137414840767491,3.271255311577548,-6.534047985839848,89.5581541780099,42.03409889099014,1.2787569137503965,12,-2.2449989318847656,-2.2449989318847656,-1.7024993896484375,-1.5,-9.069999694824205,1,-0.03243965440273855,1.0508450467458912,74.55999755859375,-1.9473578541599743,73.43000030517578,17.749570856379936,73.36000061035156,-0.03243965440273855
5802,2014-12-24,74.66000366210938,75.1500015258789,74.63999938964844,74.69000244140625,3791900.0,0.0008043591047672827,-13.56996512641674,2.9992372234935165,57.158378334544224,50.296565873853986,-2.4913363193897737,-1.981048833240095,-1.4560339996296392,-0.3814039756634031,11.00658831769178,0.5500030517578125,-0.013015677067556908,1.9330032348632784,-0.7769169958374533,4.64292346556401,0.5780431195129125,3.2879633502136443,-6.170810038330089,80.70875247429585,33.053517505301386,1.3549601153503648,12,-2.2900047302246094,-2.2900047302246094,-1.8250045776367188,-1.5600051879882812,-7.700004577636719,2,-0.027457848261507767,-4.120151371807001,74.5999984741211,1.0508450467458912,74.55999755859375,-1.9473578541599743,73.43000030517578,-0.027457848261507767
5803,2014-12-26,75.62000274658203,75.72000122070312,75.0,75.08999633789062,4986700.0,0.012858278025505543,-1.0281750679661728,-17.6675991861648,61.083733844865606,51.98718555133759,-3.220990469903981,-2.821055465880704,-2.3233546543320642,-1.3091954882500545,10.535586782655104,1.05999755859375,-0.05031396626793594,2.7250022888183594,-0.26513293714712916,5.715137514783848,1.2299346758356222,4.2200699018010965,-6.597944490634774,96.07849590406721,47.74918600725455,1.4950676129827416,12,-2.9650039672851562,-2.9650039672851562,-4.137504577636719,-2.5200042724609375,-8.660003662109375,4,-0.050912535885746735,-13.56996512641674,74.66000366210938,-4.120151371807001,74.5999984741211,1.0508450467458912,74.55999755859375,-0.050912535885746735
5804,2014-12-29,74.98999786376953,75.5999984741211,74.83000183105469,75.0,5959800.0,-0.008331193598653752,-3.6667283194229303,-0.018871726957347883,61.87621969279921,53.98830177947126,-2.122886042848677,-2.1359567046024495,-1.6041470285151576,-0.652554894655438,10.445881729676602,0.7900009155273438,0.016704858364207098,1.9904975891113281,-1.1430190520235044,5.124014230246161,0.42373926854391186,3.5572559096787444,-5.298145311346687,67.84132233627082,17.223360095205138,1.5667583205674154,12,-2.089996337890625,-2.3349990844726562,-3.302499771118164,-1.8899993896484375,-7.040000915527344,0,-0.053340446912221506,-1.0281750679661728,75.62000274658203,-13.56996512641674,74.66000366210938,-4.120151371807001,74.5999984741211,-0.053340446912221506
5805,2014-12-30,75.0199966430664,75.37000274658203,74.69999694824219,74.75,6131700.0,0.00040003707362901153,-2.621626079963709,-26.993897787948132,60.41446942947995,56.20883124556002,-1.591254719322066,-2.0148684247237583,-1.5843422567801895,-0.6490862268825595,9.901845075047836,0.6700057983398438,0.04547666437737519,1.8589965820312528,-1.3442180638582215,5.062211227920727,0.25738925908652277,3.460603904975983,-4.725329223815535,43.54792067877117,-8.236505809268245,1.6016073229447345,12,-2.089996337890625,-2.3649978637695312,-3.332498550415039,-1.9199981689453125,-8.669998168945298,1,-0.15102637327836488,-3.6667283194229303,74.98999786376953,-1.0281750679661728,75.62000274658203,-13.56996512641674,74.66000366210938,-0.15102637327836488
5806,2014-12-31,74.33000183105469,75.41000366210938,74.30999755859375,75.20999908447266,7763500.0,-0.009197478577539941,-1.3913025450504615,-3.259289609765746,66.02492210761332,58.012279570207795,-0.3029082569640451,-1.3126261362016578,-0.8786145880665259,0.0485091871819634,9.788196236321998,1.100006103515625,0.3184810632710082,1.1185016632080078,-2.1268368029712406,4.363840129387256,-0.5041675698816164,2.741170896297632,-3.492801031658587,1.418739042919291,-53.44135145471002,1.6226692330896275,12,-0.16500091552734375,-1.6750030517578125,-2.5075035095214844,-1.2300033569335938,-7.220001220703125,2,-0.15969329280472055,-2.621626079963709,75.0199966430664,-3.6667283194229303,74.98999786376953,-1.0281750679661728,75.62000274658203,-0.15969329280472055
5807,2015-01-02,74.27999877929688,74.87000274658203,73.75,74.51000213623047,6662700.0,-0.0006727169450562176,1.3578891574779752,0.261368266821567,63.64719308535549,59.32645508807262,0.08001805528962791,-1.3383284811202287,-0.8689070537352421,0.09232706462942986,10.284957411329618,1.1200027465820312,0.6663705928356336,1.0729988098144503,-2.1658186931226595,4.31181631275156,-0.5464099416541046,2.692407561283005,-2.9545179377700777,26.903474664229392,-29.95124313657645,1.6194087514685578,1,0.16500091552734375,-1.625,-2.3924999237060547,-1.1800003051757812,-4.019996643066406,4,-0.11779752482223738,-1.3913025450504615,74.33000183105469,-2.621626079963709,75.0199966430664,-3.6667283194229303,74.98999786376953,-0.11779752482223738
5808,2015-01-05,73.93000030517578,74.5,73.62999725341797,73.70999908447266,12042800.0,-0.004711880450631423,-3.578902987471892,-0.9565130858791919,72.85125614227918,61.080044674059955,0.5804102479536652,-0.992761429489633,-0.5415354697803991,0.44346302836876816,10.738264357950293,0.8700027465820312,1.0891895871797885,0.6935001373290959,-2.5611271951948993,3.948127469853091,-0.9338135289329017,2.3208138035910935,-2.165067425731351,15.228571871175623,-46.801268873154754,1.6273136662620005,1,0.654998779296875,-1.2750015258789062,-1.9100017547607422,-0.8300018310546875,-3.720001220703125,0,-0.09427838755487139,1.3578891574779752,74.27999877929688,-1.3913025450504615,74.33000183105469,-2.621626079963709,75.0199966430664,-0.09427838755487139
5809,2015-01-06,72.87999725341797,74.61000061035156,72.73999786376953,73.86000061035156,11094000.0,-0.014202665324273056,-1.968253295468995,-4.4545359966708284,65.36101824701643,62.171747263211834,1.725662599368178,0.01965724139635938,0.4460933114881982,1.482761217955968,11.436781736992064,1.8700027465820312,1.2556792288348362,-0.3320026397705078,-3.5897742940720008,2.925769014530985,-1.9608884669212614,1.2968831873802458,-0.7195575398476706,5.2434114463529005,-59.34989751594754,1.6288858271507498,1,1.3500022888183594,-0.22499847412109375,-0.842498779296875,0.220001220703125,-2.4899978637695312,1,-0.0812293961587337,-3.578902987471892,73.93000030517578,1.3578891574779752,74.27999877929688,-1.3913025450504615,74.33000183105469,-0.0812293961587337
5810,2015-01-07,73.7300033569336,74.47000122070312,72.95999908447266,73.37000274658203,10030700.0,0.011663091870873554,-1.5593084452950228,-0.3673463032596087,69.08482323419393,64.16689045757192,0.833155667177536,-0.7822449566858154,-0.4854205714891009,0.6227328256424869,11.706590337247738,1.5900039672851562,1.3379308562568184,0.46200332641600994,-2.79069808898295,3.7147047418149697,-1.1643473812834628,2.0883540341154827,-1.2136074926500129,37.078776899272206,-31.650536169172476,1.6263507076994765,1,0.4999961853027344,-1.0750045776367188,-1.5300045013427734,-0.6300048828125,-2.850006103515625,2,-0.07839422413572772,-1.968253295468995,72.87999725341797,-3.578902987471892,73.93000030517578,1.3578891574779752,74.27999877929688,-0.07839422413572772
5811,2015-01-08,74.51000213623047,75.30000305175781,74.13999938964844,74.30000305175781,10937200.0,0.010579123067726348,-3.377319379867279,0.583329801212224,64.66836511269884,65.00133343292244,0.043637325314946906,-1.522146879974784,-1.3343858046943922,-0.15726585816864258,11.551829577643446,1.5699996948242188,1.3693619694764863,1.1670021057128963,-2.129529474484869,4.463533685910662,-0.48126368438599343,2.815267895811786,-1.7700042724609375,69.14065177546976,2.05095236196766,1.6482657900988849,1,-0.2800025939941406,-1.8550033569335938,-2.3100032806396484,-1.410003662109375,-3.7099990844726562,3,-0.10951554728437674,-1.5593084452950228,73.7300033569336,-1.968253295468995,72.87999725341797,-3.578902987471892,73.93000030517578,-0.10951554728437674
5812,2015-01-09,74.41999816894531,74.87000274658203,73.63999938964844,74.56999969482422,9038900.0,-0.0012079447685506839,2.27997558618585,-0.7142960944595822,57.8170749547076,64.63837133401599,0.10729999158476744,-1.2671341470676794,-1.3393498747835508,-0.07768471735062121,11.159776110466426,1.2300033569335938,1.3422067866118539,0.9309982299804744,-2.2793724190175197,4.141368878978469,-0.6741870945185298,2.5361835544794786,-1.4599990844726562,65.62487892831066,2.5866550133835844,1.6051853244990004,1,-0.25,-1.7649993896484375,-2.0974998474121094,-1.3199996948242188,-3.8799972534179688,4,-0.0982262528681993,-3.377319379867279,74.51000213623047,-1.5593084452950228,73.7300033569336,-1.968253295468995,72.87999725341797,-0.0982262528681993
5813,2015-01-12,73.56999969482422,74.37999725341797,72.87999725341797,74.13999938964844,8749300.0,-0.011421640621267715,1.8571553133514986,3.79995931030975,50.92592031938448,63.42167140363657,0.7106580686851771,-0.30851440503968774,-0.6064706546874135,0.7552457255415561,10.929592430668485,1.5400009155273438,1.352058306044711,0.001999664306637783,-3.1298574287379353,3.133856757351211,-1.5639288822156487,1.5679282108289243,2.1500015258789062,32.421880820754296,-25.748094906205402,1.5659285465222885,1,0.5050010681152344,-0.9150009155273438,-0.9100017547607422,-0.470001220703125,-2.589996337890625,0,-0.044991131878808654,2.27997558618585,74.41999816894531,-3.377319379867279,74.51000213623047,-1.5593084452950228,73.7300033569336,-0.044991131878808654
5814,2015-01-13,72.97000122070312,75.05000305175781,72.55000305175781,73.95999908447266,12584500.0,-0.008155477458338334,-1.7322490942670963,1.7368392873873995,38.691371530151784,61.007993859266776,1.1107992980458192,0.5056419480144427,-0.14845252493607575,1.3135968808893352,9.960920992412799,2.5,1.270143052031571,-0.717498779296875,-3.5360230862002595,2.1010255276065095,-2.1267609327485673,0.6917633741548173,2.693199920654294,15.272660688920455,-36.317422439595205,1.4092621534516891,1,1.0100021362304688,-0.31500244140625,-0.037502288818359375,0.12999725341796875,-1.4500045776367188,1,-0.03782379183306628,1.8571553133514986,73.56999969482422,2.27997558618585,74.41999816894531,-3.377319379867279,74.51000213623047,-0.03782379183306628
5815,2015-01-14,72.22000122070312,73.0,71.44000244140625,72.45999908447266,13203500.0,-0.010278196347175195,1.3636332109932665,0.24242260771726482,34.62536680667009,57.5191543813842,1.5889458799329361,1.4770759592338152,0.41117352765773774,2.0118964704029025,8.714100188077007,1.55999755859375,1.0244460273624156,-1.5599987030029325,-4.01853983863019,0.8985424326243248,-2.789269270816561,-0.3307281351893039,3.318671997070311,20.207219066367816,-25.482159498325114,1.2292705678136273,1,1.1500015258789062,0.43499755859375,0.8349971771240234,0.8799972534179688,-1.279998779296875,2,-0.02533926613296822,-1.7322490942670963,72.97000122070312,1.8571553133514986,73.56999969482422,2.27997558618585,74.41999816894531,-0.02533926613296822
5816,2015-01-15,71.37999725341797,72.58999633789062,71.05000305175781,72.26000213623047,10858400.0,-0.011631181848337557,1.0,3.666719649044728,30.751162988533537,53.86403992618176,2.197584761808571,2.531123793027021,1.0558219060843044,2.7939921661682945,7.7690728293534255,1.5399932861328125,0.7739992923887371,-2.453502655029297,-4.623773939799818,-0.28323137025877543,-3.5386382974145647,-1.368367012644029,3.912755717773436,8.249855041503906,-31.646207114731773,1.085135642385261,1,1.7950057983398438,1.2750015258789062,1.7025012969970703,1.720001220703125,-0.0099945068359375,3,-0.007004763508533962,1.3636332109932665,72.22000122070312,-1.7322490942670963,72.97000122070312,1.8571553133514986,73.56999969482422,-0.007004763508533962
5817,2015-01-16,71.29000091552734,71.43000030517578,70.12000274658203,70.8499984741211,12372300.0,-0.0012608061271158766,2.6388759377781543,-0.5,21.699368306834927,48.18049683335462,2.0325960437856168,2.686395103224342,0.9818178430556799,2.828641509821807,7.416859795890775,1.30999755859375,0.5178672242201259,-2.4974990844726506,-4.844464886260496,-0.1505332826848047,-3.6709819853665806,-1.3240161835787205,3.663332062109376,23.732212911163213,-8.683007733459167,1.1734829008939238,1,1.4200019836425781,1.3649978637695312,1.7924976348876953,1.80999755859375,0.3899993896484375,4,-0.006873304214852438,1.0,71.37999725341797,1.3636332109932665,72.22000122070312,-1.7322490942670963,72.97000122070312,-0.006873304214852438
5818,2015-01-20,72.4800033569336,73.20999908447266,71.18000030517578,71.75,12036700.0,0.016692417255209424,-1.1711185002345934,1.6590893327784713,34.71380965744882,44.77525143451377,0.6875886132103091,1.5042066387528195,-0.36463969476909597,1.5829436916586985,7.276833364527347,2.029998779296875,0.2696870474752018,-1.2634967803955135,-3.6762808128839026,1.1492872520928756,-2.469888796639708,-0.05710476415131893,1.9899965975976528,47.87019197288702,19.112593767832667,1.206392016244196,1,0.22999954223632812,0.17499542236328125,0.37999534606933594,0.6199951171875,-0.470001220703125,1,-0.026766036859194875,2.6388759377781543,71.29000091552734,1.0,71.37999725341797,1.3636332109932665,72.22000122070312,-0.026766036859194875
5819,2015-01-21,71.58999633789062,72.61000061035156,69.94999694824219,70.27999877929689,17008900.0,-0.012279345720502488,-1.7005096587300357,1.7945089514333594,31.09153996593274,40.55377551581808,1.5369971947384755,2.3708520724384385,0.5687593836347276,2.4121532566495603,7.62333329314698,2.660003662109375,0.017562538229128677,-2.0615036010742216,-4.6579492679427545,0.5349420657943114,-3.359726434508488,-0.7632807676399551,2.4450038958457014,50.30669677857218,22.452519890875987,1.2982228334342631,1,1.035003662109375,1.06500244140625,1.2075023651123047,1.5100021362304688,0.9200057983398438,2,-0.0085206455113922,-1.1711185002345934,72.4800033569336,2.6388759377781543,71.29000091552734,1.0,71.37999725341797,-0.0085206455113922
5820,2015-01-22,71.91000366210938,72.08999633789062,70.83999633789062,71.86000061035156,10450100.0,0.004470000566956012,5.097733447467341,0.03817033965428919,36.092008453693225,37.37862477592857,1.0411625867845942,1.941685794033532,0.3393113281206297,2.0426514592560068,8.397849998085734,1.25,-0.28714157501103443,-1.6089965820312528,-4.279639554272464,1.0616463902099582,-2.9443180681518584,-0.2736750959106473,1.6347961773676616,60.122865935711864,27.729930961124367,1.3353214861206089,1,0.589996337890625,0.7449951171875,0.0724945068359375,1.1899948120117188,0.75,3,-0.005423543306652179,-1.7005096587300357,71.58999633789062,-1.1711185002345934,72.4800033569336,2.6388759377781543,71.29000091552734,-0.005423543306652179
5821,2015-01-23,72.18000030517578,72.3499984741211,71.43000030517578,72.01000213623047,8142100.0,0.0037546464930673373,2.6078748167429615,3.3997558742752516,38.22873589270976,35.20214265792882,0.4535982778372727,1.5611332446304687,0.16165473136678088,1.7280599642393923,8.86003182510644,0.9199981689453125,-0.4693517781767298,-1.2180000305175724,-3.9016789689214164,1.4656789078862715,-2.5598394997195015,0.12383943868435665,0.9334231873530712,68.4049661241063,33.85871559317171,1.3418394692019227,1,0.31999969482421875,0.654998779296875,-0.2400035858154297,0.9199981689453125,-0.7699966430664062,4,-0.017179244368617952,5.097733447467341,71.91000366210938,-1.7005096587300357,71.58999633789062,-1.1711185002345934,72.4800033569336,-0.017179244368617952
5822,2015-01-26,72.61000061035156,72.9000015258789,71.72000122070312,72.16999816894531,9203700.0,0.005957333102767359,1.3137163971457209,2.58827753343506,42.66668701166701,34.28445006818243,-0.29072333551837914,1.0220798357644583,-0.17813161321487314,1.2721183514556884,9.184419077806389,1.1800003051757812,-0.774751047639171,-0.6854995727539119,-3.3224154589519372,1.9514163134441134,-2.0039575158529317,0.6329583703451078,-2.660003662109375,81.59515089107057,42.7627431824624,1.3184579430990153,1,-0.1100006103515625,0.22499847412109375,-0.7950038909912109,0.48999786376953125,-1.7600021362304688,0,-0.017077507965104655,2.6078748167429615,72.18000030517578,5.097733447467341,71.91000366210938,-1.7005096587300357,71.58999633789062,-0.017077507965104655
5823,2015-01-27,71.7699966430664,72.5,70.94000244140625,71.9000015258789,11398800.0,-0.011568708996338994,1.345857760747106,-0.2954640033291719,43.686020452624106,34.83941105956825,0.2984880035763098,1.643105000482052,0.7232307137082614,2.0837474538096927,9.329537746881464,1.6699981689453125,-1.1130342584134212,-1.333003234863284,-3.8128596458127646,1.1468531760861964,-2.5729314403380243,-0.09307502938854384,-1.760999603271486,61.69480917491459,17.844709924038447,1.239928205474739,1,-0.18999862670898438,1.06500244140625,0.07250213623046875,1.3300018310546875,-0.839996337890625,1,-0.0012539548850504234,1.3137163971457209,72.61000061035156,2.6078748167429615,72.18000030517578,5.097733447467341,71.91000366210938,-0.0012539548850504234
5824,2015-01-28,70.98999786376953,72.5,70.8499984741211,72.5,15722100.0,-0.010868034217363043,1.1854293928324213,11.614964788732394,34.28898901964216,34.80203574989848,0.8583516110818437,2.2219914556825984,1.5451836038647002,2.827034853882296,9.628421990978506,1.6500015258789062,-1.4155845712828352,-1.9130020141601562,-4.397269702642845,0.5712656743225324,-3.1551358584015077,-0.6708681699188048,-0.9231807342529379,7.281609131547468,-35.87902801530073,1.2421338442413448,1,0.5900001525878906,1.845001220703125,0.8175010681152344,2.1100006103515625,0.5200042724609375,2,0.014368281492532775,1.345857760747106,71.7699966430664,1.3137163971457209,72.61000061035156,2.6078748167429615,72.18000030517578,0.014368281492532775
5825,2015-01-29,63.68999862670898,65.69000244140625,62.47000122070313,65.51000213623047,47115300.0,-0.10283137704933198,1.9541239774268275,1.205298632268761,14.501340273871932,32.99649989271385,7.622736550514965,9.096011503645293,8.79672783989998,10.036323915728808,11.079667261444932,8.5199966430664,-1.8114457916997964,-8.646501350402836,-13.309780234171164,-3.9832224666345084,-10.978140792287,-6.314861908518672,9.210002899169929,11.697002591653183,-27.01336068693191,2.3316394418841657,1,4.150001525878913,5.405002593994148,8.24749946594239,9.409999847412116,9.020000457763679,3,0.13848333646882427,1.1854293928324213,70.98999786376953,1.345857760747106,71.7699966430664,1.3137163971457209,72.61000061035156,0.13848333646882427
5826,2015-01-30,62.459999084472656,64.01000213623047,62.38999938964844,63.040000915527344,26407800.0,-0.019312287152735252,-3.5,0.31868171023866837,13.49209417404414,32.084580544625986,8.330401751905796,9.898653641513661,9.977487607923976,11.166102881071566,12.917247608099242,1.6200027465820312,-2.1308223605437604,-9.283000755310056,-15.604570833974876,-2.961430676645236,-12.443785794642466,-6.122215715977646,10.23140243530274,0.6660293110970282,-33.20889315479944,3.1607850393324086,1,5.340000152587891,6.595001220703125,9.709999084472656,10.639999389648438,9.430000305175781,4,0.16330459057231095,1.9541239774268275,63.68999862670898,1.1854293928324213,70.98999786376953,1.345857760747106,71.7699966430664,0.16330459057231095
5827,2015-02-02,65.52999877929689,65.93000030517578,62.2599983215332,62.4900016784668,21130600.0,0.04915145276695054,-1.0971417049498369,-5.2413577648575655,28.387110270511116,31.381613946077348,4.8695014997919515,6.471301940263146,6.841003513440981,8.013675160481796,14.48302206785971,3.670001983642578,-2.308512656480559,-5.775501060485823,-12.552514418983819,1.0015122980121731,-9.164007739734828,-2.3869943812368177,6.749346655273428,31.933592986024717,-2.0373425691714893,3.388506679248999,2,2.0500011444091655,3.460000991821275,6.825000762939439,7.5699996948242045,4.739997863769503,0,0.08972997088884704,-3.5,62.459999084472656,1.9541239774268275,63.68999862670898,1.1854293928324213,70.98999786376953,0.08972997088884704
5828,2015-02-03,66.95999908447266,67.04000091552734,65.48000335693361,65.77999877929689,16354200.0,0.021822071292751932,1.3283476716181457,0.3881583653002694,34.53423231585903,31.76413531829138,2.876655428367499,4.7351254266177705,5.409411200799923,6.507288279224838,15.826492071657935,1.5599975585937358,-2.3563465887911264,-3.9970006942749023,-10.921007764442294,2.927006375892489,-7.459004229358598,-0.5349971591912066,4.718185523315441,45.89843742724044,9.167287276788329,3.4620035350836984,2,0.6200008392333984,2.030000686645508,5.409999847412109,6.1399993896484375,2.410003662109375,1,0.058094376386431223,-1.0971417049498369,65.52999877929689,-3.5,62.459999084472656,1.9541239774268275,63.68999862670898,0.058094376386431223
5829,2015-02-04,66.95999908447266,67.70999908447266,66.12000274658203,66.58999633789061,13089600.0,0.0,-1.427493986709609,0.31356156855140105,35.920776890632226,31.745109589062384,2.4035853966432086,4.4995690428441435,5.40004933739327,6.427252119893609,16.483739097655896,1.589996337890625,-2.3486304222883803,-3.701000785827631,-10.783219846458692,3.3812182748034303,-7.242110316143169,-0.15989125551209327,4.153094346140151,86.2385340365441,45.4584613812861,3.541109530315532,2,0.6200008392333984,1.9699993133544922,5.694999694824219,6.1399993896484375,1.6800003051757812,2,0.05928914687849396,1.3283476716181457,66.95999908447266,-1.0971417049498369,65.52999877929689,-3.5,62.459999084472656,0.05928914687849396
5830,2015-02-05,67.94999694824219,67.98999786376953,66.79000091552734,67.16999816894531,10650500.0,0.014784914535626026,1.7906885967246855,2.1080891601541554,40.89219707409018,32.041049720326875,0.8859551549920752,3.2194057320928096,4.387499561643338,5.374616699689625,17.12355523538318,1.1999969482421875,-2.54214545877106,-2.4220026016235323,-9.44841904464846,4.604413841401403,-5.9352108231360035,1.0912056198889388,2.631910775825844,99.30190368720811,52.15948117295764,3.513208221512467,2,-0.3699970245361328,0.8850040435791016,4.827503204345703,5.150001525878906,2.0500030517578125,3,0.052391543015078534,-1.427493986709609,66.95999908447266,1.3283476716181457,66.95999908447266,-1.0971417049498369,65.52999877929689,0.052391543015078534
5831,2015-02-06,66.34999847412111,67.94999694824219,66.06999969482422,67.80999755859375,11779500.0,-0.023546704135098073,1.1609190362396684,-1.8717966274110698,37.85644143336514,31.506577989404445,1.7567391892429356,4.40244837295964,5.938796648158004,6.906029582640102,18.576811999712284,1.8799972534179688,-2.6805360838443875,-3.6140008926391403,-10.576065807236958,3.3480640219586775,-7.095033349938049,-0.1329684353402314,3.7325946857948367,71.3787169168192,20.39620953421757,3.4810324572989093,2,1.0300006866454936,2.485002517700181,6.44250106811522,6.749999999999986,3.470001220703111,4,0.09585532413888709,1.7906885967246855,67.94999694824219,-1.427493986709609,66.95999908447266,1.3283476716181457,66.95999908447266,0.09585532413888709
5832,2015-02-09,67.11000061035156,68.95999908447266,66.95999908447266,68.16000366210939,15651100.0,0.011454440899902663,-1.9629495671044601,0.7191806234160019,36.51431516547268,30.70972184638762,0.15032447975781338,3.232449359956746,5.119222491121761,6.071105676277497,19.545698752283002,2.6100006103515483,-2.9190913784665042,-2.4884988784790067,-9.22960190813032,4.2526041511723065,-5.859050393304656,0.8820526363466428,2.5032368592614205,46.839059040185695,-4.349710930667456,3.370551514825655,2,0.26999855041503906,1.6700000762939453,6.299999237060547,5.989997863769531,3.1200027465820455,0,0.07122632596965839,1.1609190362396684,66.34999847412111,1.7906885967246855,67.94999694824219,-1.427493986709609,66.95999908447266,0.07122632596965839
5833,2015-02-10,70.26000213623047,70.45999908447266,68.83000183105469,69.08999633789061,36081200.0,0.0469378855197482,1.0764300258038808,-1.1142879979073705,47.0004649214847,32.12210805770346,-3.616733110773893,-0.18787591671423343,1.945346193483573,2.8618227631596227,19.776938894344802,3.3499984741210938,-3.155463451911359,0.8270025253295898,-5.661346554159238,7.315351604818417,-2.4171720144148168,4.0711770650739965,-8.000003814697266,95.44426022669211,42.320374380283454,3.244174539744413,2,-3.900003433227539,-1.480001449584961,3.289997100830078,2.839996337890625,-0.43000030517578125,1,0.0001422503064623104,-1.9629495671044601,67.11000061035156,1.1609190362396684,66.34999847412111,1.7906885967246855,67.94999694824219,0.0001422503064623104
5834,2015-02-11,70.20999908447266,70.94999694824219,70.0,70.56999969482422,13439300.0,-0.0007116858843935203,-1.4358934230603702,-0.30769130448957926,46.11871128038998,35.63514928064991,-4.122537291628504,-0.37444516890374757,1.9497689377505623,2.841911855553917,20.496584536792305,0.9499969482421875,-3.5105661680810556,0.9149995803832951,-5.370843622222296,7.200842782988886,-2.2279220209195074,4.057921181686098,-7.786000747680667,84.8361008143758,31.250968172319162,3.1429216013027963,2,-3.605001449584961,-1.4299983978271484,3.4099998474121094,2.8899993896484375,-0.1699981689453125,2,-0.011964055673608365,1.0764300258038808,70.26000213623047,-1.9629495671044601,67.11000061035156,1.1609190362396684,66.34999847412111,-0.011964055673608365
5835,2015-02-12,70.38999938964844,70.38999938964844,69.55999755859375,69.58000183105469,12798300.0,0.002563741739395553,1.0493934142114385,-2.249989403636672,45.896376685611294,39.235625115268476,-3.634390796659602,-0.7363259359057679,1.7611242892517964,2.606864667494932,20.592663569860743,0.8300018310546875,-3.8512595396501865,1.186499977111822,-4.972056108254748,7.345056062478392,-1.8927780655714628,4.265778019795107,-7.624961108398438,88.52463373413734,35.29335743389546,3.079278042683286,2,-3.785001754760742,-1.6099987030029297,3.052499771118164,2.7099990844726562,-0.31999969482421875,3,-0.02486148622210893,-1.4358934230603702,70.20999908447266,1.0764300258038808,70.26000213623047,-1.9629495671044601,67.11000061035156,-0.02486148622210893
5836,2015-02-13,70.87999725341797,70.93000030517578,70.26999664306639,70.48999786376953,8050200.0,0.006961185793696645,1.6938622987575704,0.48148217918770253,46.04480306431609,41.19759098124681,-3.1339786220587342,-1.3341033445402104,1.218673692585,2.051975320550241,20.364117083184567,0.6600036621093892,-4.0534431024687905,1.7014978408813448,-4.423826883967223,7.826822565729913,-1.361164521542932,4.764160203305622,-7.7875606254882825,98.24562074431572,46.59447774194181,3.0626623624242826,2,-2.664997100830078,-2.099996566772461,2.562501907348633,2.220001220703125,-1.909996032714858,4,-0.012415311618476865,1.0493934142114385,70.38999938964844,-1.4358934230603702,70.20999908447266,1.0764300258038808,70.26000213623047,-0.012415311618476865
5837,2015-02-17,70.80000305175781,70.91000366210938,70.45999908447266,70.76000213623047,8764300.0,-0.001128586410269583,2.461545233134775,0.10256661058726867,47.70252507382733,42.660734621021064,-2.4896307265642577,-1.362559915220288,1.2103542444737059,2.073298959295272,19.596384898490093,0.45000457763671875,-3.1913202583299096,1.6460035324096651,-4.447598716326226,7.739605781145563,-1.4007975919582805,4.692804656777611,-7.393264011015624,92.92479990787125,40.786659700470366,3.046801124367948,2,-2.2900047302246094,-2.1450023651123047,2.642496109008789,2.2999954223632812,-3.5900039672851562,1,-0.01384185472728261,1.6938622987575704,70.87999725341797,1.0493934142114385,70.38999938964844,-1.4358934230603702,70.20999908447266,-0.01384185472728261
5838,2015-02-18,70.54000091552734,70.87999725341797,70.11000061035156,70.33999633789061,8097400.0,-0.003672346398635007,-1.3333371865860566,5.000000000000355,48.90724373900426,44.10367538195129,-1.8644698729540323,-1.3231906077619158,1.4104059125814103,2.2659765300999197,20.241998685199736,0.7699966430664062,-2.0962197130002806,1.4830015182495089,-4.447250319954691,7.413253356453708,-1.482124400852598,4.448127437351616,-6.831531558485153,70.50386958669522,12.167399672363473,2.9651259191021015,2,-2.0300025939941406,-1.885000228881836,2.87249755859375,2.55999755859375,-3.3799972534179545,2,-0.004394635023679205,2.461545233134775,70.80000305175781,1.6938622987575704,70.87999725341797,1.0493934142114385,70.38999938964844,-0.004394635023679205
5839,2015-02-19,70.9800033569336,71.2699966430664,70.20999908447266,70.23000335693361,9785300.0,0.006237630219670054,-1.68350909723027,3.7499141712756496,76.5477238648081,48.065400580919956,-1.8710248793375115,-1.9091167389397015,0.9133624768445117,1.7833576512601041,20.16154926537288,1.05999755859375,-1.3926211071652546,1.9535036087036133,-3.9279700477043207,7.834977265111554,-0.9872332195003537,4.89424043690758,-6.981872896243402,83.04131921671507,18.028444034807833,2.9407368282039696,2,-2.3100051879882812,-2.325002670288086,2.3849964141845703,2.1199951171875,-3.9500045776367045,3,-0.01620176770203785,-1.3333371865860566,70.54000091552734,2.461545233134775,70.80000305175781,1.6938622987575704,70.87999725341797,-0.01620176770203785
5840,2015-02-20,71.5199966430664,71.72000122070312,70.58999633789062,70.83000183105469,8657300.0,0.007607681890593465,1.0733959081396245,0.9199930826823091,84.73927232856971,53.274604013720456,-2.068928462075746,-2.6138393934273267,0.3459277927106683,1.1994635246389862,19.990275764141508,1.1300048828125,-0.8614949808035419,2.5129972457885685,-3.3306868018649993,8.356681293442136,-0.4088447780382154,5.4348392696153525,-7.085554211433646,87.57736013571787,13.829158116155213,2.9218420238267835,2,-2.1799964904785156,-3.7849979400634766,1.7975044250488281,1.5800018310546875,-2.6399993896484375,4,-0.020693453537550477,-1.68350909723027,70.9800033569336,-1.3333371865860566,70.54000091552734,2.461545233134775,70.80000305175781,-0.020693453537550477
5841,2015-02-23,70.94000244140625,71.55000305175781,70.36000061035156,71.26000213623047,8617700.0,-0.00810953899445388,1.644445386343407,-0.46377116067183405,75.63985744947965,57.621886489721234,-0.8597869763067081,-2.2466950934487215,0.8782800132608202,1.7355706394032353,20.050033900750947,1.19000244140625,-0.3504383222147851,1.9950029373168974,-3.7320839809355135,7.722089855569301,-0.8685405218093081,4.858546396443103,-5.922715306647859,51.5528892174424,-26.349219991518325,2.8635434591262023,2,-0.6650009155273438,-3.2050037384033203,2.072498321533203,2.1599960327148438,-1.6000061035156392,0,-0.01226392326812531,1.0733959081396245,71.5199966430664,-1.68350909723027,70.9800033569336,-1.3333371865860566,70.54000091552734,-0.01226392326812531
5842,2015-02-24,71.37000274658203,71.47000122070312,70.37000274658203,70.73999786376953,10131900.0,0.006061464482341128,1.650592885375494,-1.9687671363517154,73.08905392191332,60.52061860087997,-0.6950496416604608,-2.9242857242850135,0.4533314233720489,1.2645365339188004,20.525378557668084,1.0999984741210938,0.01870073512959891,2.4870031356811495,-3.0981137332063184,8.072120004568617,-0.30555529876258447,5.2795615701248835,-5.816498484948056,78.26097258157762,-3.5369811456550053,2.792558434443733,2,-0.7300033569335938,-3.6350040435791016,1.5449981689453125,1.7299957275390625,-1.94000244140625,1,-0.03362759469690313,1.644445386343407,70.94000244140625,1.0733959081396245,71.5199966430664,-1.68350909723027,70.9800033569336,-0.03362759469690313
5843,2015-02-25,71.68000030517578,72.2300033569336,71.01000213623047,71.01000213623047,10578100.0,0.004343527345717968,-2.641804641417477,1.0634809145514434,73.93513302712546,63.61133212829502,-0.8743891101300818,-3.416539013293445,0.13629542173532627,0.9291019650688241,20.50321899794335,1.220001220703125,0.6509534852002758,2.8015005111694364,-2.773959359198088,8.376960381536968,0.013770575985674327,5.5892304463531985,-5.63317628681628,72.77218373960402,-8.114424589277732,2.7877299351837648,2,-0.7849998474121094,-3.9450016021728516,1.0025005340576172,1.4199981689453125,-3.7099990844726705,2,-0.062360507835828805,1.650592885375494,71.37000274658203,1.644445386343407,70.94000244140625,1.0733959081396245,71.5199966430664,-0.062360507835828805
5844,2015-02-26,72.01000213623047,72.2699966430664,71.61000061035156,71.87000274658203,9838700.0,0.0046038201681042334,1.000023119783599,0.20895488396456308,72.06527120455847,66.5189870748447,-1.0305862664802987,-3.8643329471819072,-0.15159997884924792,0.5788364971449482,20.435455917428154,0.6599960327148438,1.3150009450725832,3.0805021286010685,-2.5940613931960286,8.755065650398159,0.24322036770251998,5.917783889499617,-5.344860184013555,86.38769388089332,7.507026828852702,2.837281760898545,2,-0.8200035095214844,-4.430002212524414,0.6724987030029297,0.68499755859375,-4.25,3,-0.06735173351259904,-2.641804641417477,71.68000030517578,1.650592885375494,71.37000274658203,1.644445386343407,70.94000244140625,-0.06735173351259904
5845,2015-02-27,72.51000213623047,72.56999969482422,71.19999694824219,71.80999755859375,10297400.0,0.0069434798662286745,2.341471357195359,5.000054495912806,88.0247569422859,71.18342639461912,-1.3390548308742751,-3.867994632846873,-0.5960454273960778,0.04211408570100161,17.36968418933399,1.3700027465820312,1.5406508278200164,3.1395019531250057,-2.180394874142749,8.45939878039276,0.47955353949112123,5.79945036675889,-5.172277621111618,97.28517721951607,16.73449258886731,2.6599484136338787,2,-1.1700019836425781,-4.930002212524414,0.12999725341796875,0.05999755859375,-5.19000244140625,4,-0.07557582672026197,1.000023119783599,72.01000213623047,-2.641804641417477,71.68000030517578,1.650592885375494,71.37000274658203,-0.07557582672026197
5846,2015-03-02,72.66000366210938,72.9000015258789,71.61000061035156,71.80000305175781,8979300.0,0.0020687011648004017,-1.0806374207838554,1.2285642663295222,87.04946787704945,75.55530892831048,-1.352208520062561,-3.3883806324846546,-0.6856695139648963,-0.14187502216492476,14.130597769802518,1.2900009155273438,1.8154841600625815,2.779503250122076,-1.6285035493677782,7.18751004961193,0.5754998503771418,4.98350664986701,-4.589760621831772,90.51391385112723,5.463518168475645,2.204003399744929,3,-1.1550025939941406,-5.08000373840332,-0.0825042724609375,-0.9650039672851562,-5.400001525878906,0,-0.05202320696637397,2.341471357195359,72.51000213623047,1.000023119783599,72.01000213623047,-2.641804641417477,71.68000030517578,-0.05202320696637397
5847,2015-03-03,71.41000366210938,72.48999786376953,71.3499984741211,72.01000213623047,9236400.0,-0.01720341229010769,-2.166626047704322,-0.6976721491811714,60.28625982849523,76.81964404936504,-0.007353610150289569,-1.765812974623671,0.5501755688591459,1.0858438935188985,11.895156672598498,1.3100051879882812,2.0708437336266456,1.2355030059814425,-2.71094860742771,5.181954619390595,-0.7377228007231338,3.2087288126860187,-2.5669992641355606,21.16410873303569,-59.98676750384671,1.9732258067045767,3,0.14499664306640625,-3.8300037384033203,1.2574958801269531,0.6949958801269531,-2.600006103515625,1,-0.02898763783871816,-1.0806374207838554,72.66000366210938,2.341471357195359,72.51000213623047,1.000023119783599,72.01000213623047,-0.02898763783871816
5848,2015-03-04,70.8499984741211,71.5,70.55999755859375,71.0999984741211,8476200.0,-0.007842111178681055,-1.2650611269418146,0.4166677263074908,55.245904509854434,74.45277523214796,0.6719073283267818,-0.9480429713761964,1.0521530282760096,1.5932605776471291,10.338623976702634,0.94000244140625,2.285742324738237,0.48099784851073935,-3.1708352538616964,4.132830950883175,-1.3449187026754714,2.30691439969695,-1.3578745356824697,12.39318050660398,-65.47048654890386,1.8259165511862152,3,0.7800025939941406,-3.269998550415039,1.8175010681152344,1.2550010681152344,-1.6899948120117045,2,-0.020042317565666323,-2.166626047704322,71.41000366210938,-1.0806374207838554,72.66000366210938,2.341471357195359,72.51000213623047,-0.020042317565666323
5849,2015-03-05,70.93000030517578,71.2699966430664,70.69000244140625,71.19999694824219,6955800.0,0.0011291719516961507,1.8292673849531997,1.079986572265625,54.500013351457405,71.09285756802437,0.6527056165145382,-0.7540321053478181,0.9116000462183393,1.4783251054268476,9.060255200785692,0.5799942016601562,2.471930582389504,0.3624996185302791,-2.922260644592143,3.647259881652701,-1.2798805130309319,2.00487975009149,-0.8926159527467092,15.812056379173745,-58.195488881821156,1.6423801315612114,3,0.7000007629394531,-3.3500003814697266,1.2774982452392578,1.4449996948242188,-2.1999969482421733,3,-0.041731271277841486,-1.2650611269418146,70.8499984741211,-2.166626047704322,71.41000366210938,-1.0806374207838554,72.66000366210938,-0.041731271277841486
5850,2015-03-06,71.51000213623047,71.69000244140625,70.51000213623047,70.55999755859375,12022100.0,0.008177101770185269,-1.2476294277929156,-3.518579219531493,55.172456992237805,68.81870196166416,0.07949692318348411,-1.1105930789814806,0.24010954025044384,0.9120737174261677,7.757639629444238,1.1800003051757812,2.6717591306140775,0.7645011901855412,-2.3015828457892553,3.8305852261603377,-0.7685408278018571,2.2975432081729394,-1.0145990360494181,41.841014869342594,-27.89846204180511,1.533042017987396,3,0.125,-3.930002212524414,0.6974964141845703,0.9949989318847656,-2.540000915527358,4,-0.05244021658475195,1.8292673849531997,70.93000030517578,-1.2650611269418146,70.8499984741211,-2.166626047704322,71.41000366210938,-0.05244021658475195
5851,2015-03-09,72.70999908447266,72.87000274658203,71.63999938964844,71.63999938964844,12754700.0,0.016780826631163093,-1.2990723509237274,1.1263100410379139,63.245466541238414,67.72497003047806,-0.9420934081221048,-1.9074819501244349,-1.040607858169892,-0.2589119868771945,6.243146241887696,1.3600006103515625,2.3937628230281263,1.646498107910162,-0.7451746965202091,4.038170912340533,0.45066170569498354,2.8423345101253403,-2.1999969482421875,93.22018556234443,25.322381802744403,1.1958364022151844,3,-1.0049972534179688,-5.129999160766602,-4.242498397827148,-3.6149978637695312,-4.25,0,-0.07413009843923213,-1.2476294277929156,71.51000213623047,1.8292673849531997,70.93000030517578,-1.2650611269418146,70.8499984741211,-0.07413009843923213
5852,2015-03-10,71.88999938964844,74.08999633789062,71.86000061035156,73.87000274658203,29111600.0,-0.011277674393470494,-1.1862693399454722,-1.8504709548154328,58.6872526214395,66.03076109651295,-0.045343539901097074,-0.7494397123848557,-0.3144558049565944,0.56726297614712,5.452093290526598,2.2299957275390625,1.9354509069714823,0.5874984741210909,-0.9398648805109246,2.1148618287531065,-0.17618320319490977,1.3511801514370916,-1.3799972534179688,38.54747174668664,-27.821867765872994,0.7636816773160042,3,0.4099998474121094,-3.7150020599365234,-3.4624996185302734,-2.8349990844726562,-3.9799957275390483,1,-0.06440391282135205,-1.2990723509237274,72.70999908447266,-1.2476294277929156,71.51000213623047,1.8292673849531997,70.93000030517578,-0.06440391282135205
5853,2015-03-11,70.26999664306639,71.72000122070312,70.23999786376953,71.5199966430664,21690200.0,-0.022534465994380137,-1.2595513208777898,0.6313120609734084,46.03348069293673,63.138339928554984,1.5126923325338737,0.9184390359630754,1.159991416749918,2.194621823160972,4.999991134811494,1.6500015258789062,1.6950628849267275,-1.0330039978027514,-2.5589370689984747,0.4929290733929719,-1.795970533400606,-0.2700374622048969,3.819999694824233,0.7791893814635636,-60.8589115871195,0.7629665355978604,3,1.895000457763686,-0.48499679565428266,-1.9849967956542827,-1.279996871948228,-3.1599960327148295,2,-0.020776990952321328,-1.1862693399454722,71.88999938964844,-1.2990723509237274,72.70999908447266,-1.2476294277929156,71.51000213623047,-0.020776990952321328
5854,2015-03-12,69.37000274658203,70.55000305175781,69.19999694824219,70.0,16004300.0,-0.012807655322026656,-1.7834923431465852,0.5039978027343692,38.45330579866916,57.63040091259756,2.2337198466641155,1.8469710404068849,1.9212807887436583,3.0977710700000216,4.850241911498817,1.350006103515625,1.452257972953575,-1.890998077392581,-3.581017667378802,-0.20097848740635982,-2.7360078723856844,-1.0459882823994775,4.719993591308594,3.4766016269802886,-52.61330655042816,0.8450097949931096,3,2.274993896484375,0.7099952697753906,-1.0850028991699219,-0.3800029754638672,-0.7300033569335938,3,-0.0030272318892619055,-1.2595513208777898,70.26999664306639,-1.1862693399454722,71.88999938964844,-1.2990723509237274,72.70999908447266,-0.0030272318892619055
5855,2015-03-13,68.63999938964844,69.63999938964844,68.31999969482422,69.01000213623047,13946800.0,-0.010523328932253273,-1.6138552533180242,0.5873085074174993,37.84354429481379,52.16307607012693,2.6340291732878427,2.5709611057130672,2.500270033295749,3.8061192406500624,4.672207650892179,1.3199996948242188,1.1327473787075917,-2.533501434326169,-4.560927572337945,-0.5060752963143926,-3.5472145033320572,-1.5197883653202808,5.254396972656252,5.545925147265911,-49.00625829799806,1.0137130690058864,3,2.5649986267089844,1.4399986267089844,-0.38500022888183594,0.35000038146972656,-0.06999969482421875,4,0.001311246621292117,-1.7834923431465852,69.37000274658203,-1.2595513208777898,70.26999664306639,-1.1862693399454722,71.88999938964844,0.001311246621292117
5856,2015-03-16,70.0,70.02999877929689,68.91000366210939,69.13999938964844,11643400.0,0.019813528881771347,1.434776839765735,-2.3243087201270183,43.407113469360176,50.28761536355638,0.957743631977138,1.2033493633452679,1.0241890509254858,2.4187395870361,4.66793192444814,1.3899993896484517,0.8423452823609523,-1.1295009613037053,-3.2209325847481693,0.9619306621407588,-2.1752167730259373,-0.0837851495814732,3.5599325622558666,29.116140079467396,-21.510189972088316,1.0457158117222303,3,1.2049980163574219,0.07999801635742188,-1.7924995422363281,-1.010000228881836,-1.05999755859375,0,-0.014714268275669795,-1.6138552533180242,68.63999938964844,-1.7834923431465852,69.37000274658203,-1.2595513208777898,70.26999664306639,-0.014714268275669795
5857,2015-03-17,69.81999969482422,70.16999816894531,69.20999908447266,69.44000244140625,11540300.0,-0.00257143293108264,-1.2857013106147992,0.44185695782544665,40.93567816775729,48.69759021443447,0.9928968297604115,1.3767526583664562,1.0852360334376385,2.5424129776109368,4.631738772533393,0.9599990844726562,0.35482788221538897,-1.2605010986328153,-3.428940459063938,0.9079382617983072,-2.3447207788483837,-0.17628141841724698,3.425536895385747,44.11762725936564,-3.5542523194008524,1.0842196802155633,3,1.3849983215332031,0.7049980163574219,-1.7124996185302734,-0.8299999237060547,-1.480003356933608,1,-0.019478668236837304,1.434776839765735,70.0,-1.6138552533180242,68.63999938964844,-1.7834923431465852,69.37000274658203,-0.019478668236837304
5858,2015-03-18,70.23000335693361,70.48999786376953,69.05999755859375,69.59999847412111,10245700.0,0.005872295386729842,1.48697025183776,1.6579195695384183,41.39266545954146,47.241218226443806,0.5427769264442901,0.9932588765578743,0.569873990405199,2.0890716656099073,4.3558085855469875,1.4300003051757812,-0.12861071110242506,-0.8349975585937415,-3.0240379554964676,1.3540428383089846,-1.9295177570451045,0.2595226398576216,2.7200010195532087,85.65025950166165,41.1045203500674,1.0945201984513635,3,0.9749946594238139,0.9749946594238139,-2.1500034332275533,-1.240003585815444,-1.9900054931640767,2,-0.0330343098950624,-1.2857013106147992,69.81999969482422,1.434776839765735,70.0,-1.6138552533180242,68.63999938964844,-0.0330343098950624
5859,2015-03-19,69.83000183105469,70.58999633789062,69.77999877929689,70.23000335693361,6959800.0,-0.005695593147646227,-2.239940796801934,-0.6349181360201737,36.91407777949144,45.21250942502755,0.8608635286886823,1.3730865884733703,0.8915467366389578,2.429557233403415,4.25661593408814,0.8099975585937358,-0.27857495448270697,-1.1774990081787138,-3.4352756420306747,1.0802776256732471,-2.3063873251046942,-0.04861069125273332,2.842202264532375,66.52001626710314,27.462146877846408,1.1288883169259794,3,1.3749961853027344,1.3749961853027344,-2.2600021362304688,-0.8400020599365234,-0.5999984741210795,3,-0.0389517563995464,1.48697025183776,70.23000335693361,-1.2857013106147992,69.81999969482422,1.434776839765735,70.0,-0.0389517563995464
5860,2015-03-20,70.04000091552734,70.61000061035156,69.79000091552734,70.19999694824219,22646600.0,0.0030072902615800867,-1.4848624966765696,0.3999885559518445,37.28155325422971,42.32763017091547,0.46982306285767095,1.1030804032228616,0.5766416807763335,2.146927349868804,4.394937476433582,0.8199996948242188,-0.3592532532392738,-0.8935001373290987,-3.1774151784024696,1.3904149037442721,-2.035457657865777,0.2484573832075796,2.3710709160139487,66.47054599635555,32.52025716163392,1.1419575205366839,3,1.1649971008300781,1.1649971008300781,-2.347501754760742,-1.0500011444091797,-0.3899993896484517,4,-0.019988599479994207,-2.239940796801934,69.83000183105469,1.48697025183776,70.23000335693361,-1.2857013106147992,69.81999969482422,-0.019988599479994207
5861,2015-03-23,70.06999969482422,70.58000183105469,69.80999755859375,69.91999816894531,7700600.0,0.0004283092362185048,-3.162154360063509,-0.9375327833675076,42.621131216206585,40.542505570334036,0.029009002620256297,1.0588490400135981,0.4147770455461739,2.0462896530000307,4.41875729742432,0.7700042724609375,-0.4454324187612002,-0.8200012207031193,-3.1363058858660082,1.4963034444597696,-1.9781535532845567,0.33815111187831803,2.095607808514046,65.16129984938128,28.371162266249073,1.1581523325814436,3,-0.049999237060546875,1.1349983215332031,-2.377500534057617,-1.0799999237060547,-1.4000015258789062,0,-0.021407164357541753,-1.4848624966765696,70.04000091552734,-2.239940796801934,69.83000183105469,1.48697025183776,70.23000335693361,-0.021407164357541753
5862,2015-03-24,68.97000122070311,70.23000335693361,68.97000122070311,69.98999786376953,9964700.0,-0.015698565419037136,-1.4706005550028667,-6.799908448197033,40.228707293841815,39.89753074821238,0.7501312146422947,2.0762782717232824,1.370310337862449,3.0568795596738454,4.641886687196957,1.2600021362304972,-0.6194283517064463,-1.7999996185302933,-4.256056209165436,0.6560569721048495,-3.0280279138478647,-0.5719713232127219,2.964869814124313,0.0,-38.228944357167165,1.2280282953175738,3,0.49499893188477984,2.234996795654311,-0.47250080108641157,0.019998550415053273,-0.9700012207031108,1,-0.00043495402009441353,-3.162154360063509,70.06999969482422,-1.4848624966765696,70.04000091552734,-2.239940796801934,69.83000183105469,-0.00043495402009441353
5863,2015-03-25,67.20999908447266,68.87000274658203,67.19999694824219,68.86000061035156,11980500.0,-0.02551837182949246,1.0,1.6176538786622858,33.539822052860245,39.35158810978916,2.269039141210044,3.6725207695731115,2.989819538340001,4.711221625741132,5.397102251411337,1.7700042724609233,-1.0344494453927382,-3.3365016937255803,-6.220193928860425,-0.4528094585907354,-4.778347811293003,-1.8946555761581578,4.5079796699545795,0.29331746301649375,-39.086995730449914,1.4418461175674238,3,1.6949996948242188,3.43499755859375,1.3725004196166992,1.7800006866455078,1.2099990844726562,2,0.0168129336231313,-1.4706005550028667,68.97000122070311,-3.162154360063509,70.06999969482422,-1.4848624966765696,70.04000091552734,0.0168129336231313
5864,2015-03-26,67.16000366210939,67.44999694824219,65.68000030517578,66.54000091552734,13835900.0,-0.0007438688148236894,1.9500206631274437,-0.3757588928602891,29.80501471687296,38.45841815668463,2.20439432706614,3.5210631349550994,2.915187117253126,4.646529290110919,6.4153164900672115,1.7699966430664062,-1.3930886849842494,-3.1439971923827983,-6.311260216061058,0.023265831295461226,-4.727628704221928,-1.5603656805436685,4.196536547823044,30.020350209305676,-8.674908276429079,1.5836315118391315,3,0.9849967956542827,2.724994659423814,1.4224958419799663,1.8299961090087749,1.8999938964843608,3,0.0160809133825206,1.0,67.20999908447266,-1.4706005550028667,68.97000122070311,-3.162154360063509,70.06999969482422,0.0160809133825206
5865,2015-03-27,67.02999877929689,67.93000030517578,66.75,67.22000122070311,8560400.0,-0.00193574859624146,-2.14666748046875,-0.3064541930719954,20.721661728536944,35.93781240770427,2.326678692268672,3.3934539788594833,2.9406623731886867,4.64172357030985,7.429680669628144,1.1800003051757812,-1.5325434413601045,-3.0000019073486186,-6.308714890853324,0.3087110761560865,-4.654358399100971,-1.345645415596266,3.7588874401598815,27.550980688296022,-4.071792070342713,1.6543564917523554,3,1.1150016784667827,2.854999542236314,1.632500648498521,1.9600009918212749,1.340003967285142,4,0.032821193759535294,1.9500206631274437,67.16000366210939,1.0,67.20999908447266,-1.4706005550028667,68.97000122070311,0.032821193759535294
5866,2015-03-30,68.87999725341797,69.0,67.45999908447266,67.73999786376953,11404500.0,0.02759956001509689,1.23187748783724,-5.999919691616702,35.97389937308154,35.3865036527403,0.3364853040192628,1.3130686552784994,1.0325562232461891,2.670614718962028,8.193941854095973,1.9700012207031108,-1.4794860083887897,-0.9610031127929659,-4.062519972832121,2.140513747246189,-2.5117615428125504,0.5897553172266186,1.398000374610703,70.32955608691111,37.94759021050416,1.550758430019579,3,-0.7349967956542969,1.0050010681152344,-0.3424978256225586,0.11000251770019531,-1.0699996948242188,0,0.011178924261973755,-2.14666748046875,67.02999877929689,1.9500206631274437,67.16000366210939,1.0,67.20999908447266,0.011178924261973755
5867,2015-03-31,69.33999633789061,69.54000091552734,68.16000366210939,68.16000366210939,13035300.0,0.006678268043191826,-1.3389929136709575,1.0350818487237239,45.14106408133555,35.8029923884952,-0.22212107084537536,0.7273289231599733,0.5214979329450244,2.1089934272296915,8.934701012003424,1.3799972534179545,-1.3463682315192784,-0.39750366210938637,-3.415595413182217,2.6205880889634443,-1.9065495376458017,1.111542213427029,0.4782015578527705,94.81853507742018,56.02497444622439,1.5090458755364184,3,-1.194995880126939,0.5450019836425923,-0.3349962234496928,-0.3499965667724467,-0.9099960327148295,1,-0.009662506552213124,1.23187748783724,68.87999725341797,-2.14666748046875,67.02999877929689,1.9500206631274437,67.16000366210939,-0.009662506552213124
5868,2015-04-01,69.43000030517578,69.47000122070311,68.44999694824219,68.47000122070311,10455800.0,0.0012980094034991119,-1.0399929810105535,0.8135635959240993,50.342451436693516,37.2950339059621,-0.48895867963719297,0.5538856889639874,0.3420646787648707,1.9154219477331225,9.213915614947641,1.0200042724609233,-1.3685408638508108,-0.23649978637695312,-3.2108905900772697,2.7378910173233635,-1.7236951882271114,1.2506956154732052,-3.75,97.15024370575051,51.66321284182567,1.487195401850159,4,-1.2849998474121094,0.4549980163574219,-0.24250125885009766,-0.4400005340576172,-0.01999664306639204,2,-0.02059628833199323,-1.3389929136709575,69.33999633789061,1.23187748783724,68.87999725341797,-2.14666748046875,67.02999877929689,-0.02059628833199323
5869,2015-04-02,67.97000122070311,69.61000061035156,67.76000213623047,69.51999664306639,14206200.0,-0.02102836062300628,1.1387224096491457,-1.614580104745305,46.469980078367996,38.31597021975524,0.7593015853910288,1.8769933862018462,1.722517297311839,3.368014705281425,9.640707331791361,1.8499984741210938,-1.389166007604615,-1.548498916625988,-4.552596083824753,1.455598250572777,-3.0505475002253775,-0.0464503330265984,-2.2142008972167844,42.65737623577442,-7.556341240519458,1.5020485835993844,4,0.15999984741212359,1.9149971008300923,1.34499835968019,1.0199985504150533,1.0800018310547017,3,0.006620522880101731,-1.0399929810105535,69.43000030517578,-1.3389929136709575,69.33999633789061,1.23187748783724,68.87999725341797,0.006620522880101731
5870,2015-04-06,67.76000213623047,67.95999908447266,66.18000030517578,66.19000244140625,11906300.0,-0.0030895848271469406,-1.238986588613517,-1.0129060203483937,36.57076260061602,37.643707040245175,0.6837776760649916,1.8884700152402871,1.83857326147222,3.5903877693451562,10.665782567148991,1.7900009155273295,-1.4620981407709905,-1.57099800109863,-4.51932344948473,1.3773274472874704,-3.04516072529168,-0.0968352769055798,-1.8500338012695323,46.064189226762046,-6.536575856539827,1.4741627241930493,4,0.19499969482421875,2.1249961853027344,1.6249971389770508,1.2299976348876953,1.029998779296875,0,0.019185291932985127,1.1387224096491457,67.97000122070311,-1.0399929810105535,69.43000030517578,-1.3389929136709575,69.33999633789061,0.019185291932985127
5871,2015-04-07,67.31999969482422,68.12000274658203,67.26000213623047,67.72000122070311,13948000.0,-0.0064935423189868,-2.3077160086271404,-0.2547780914847103,35.46512659463103,37.114420295888415,0.7740716185944763,2.006855386436996,2.1688786816435908,4.0387345301873125,11.405339705657749,0.8600006103515625,-1.4731173369801809,-1.7415004730224553,-4.355786859885072,0.8727859138401612,-3.0486436664537706,-0.4343572795911399,-1.2620300688476505,33.23613085188967,-19.593434051729346,1.3071431934313094,4,0.3250007629394531,2.5649986267089844,2.140000343322754,1.6700000762939453,2.410003662109389,1,0.01559719335290688,-1.238986588613517,67.76000213623047,1.1387224096491457,67.97000122070311,-1.0399929810105535,69.43000030517578,0.01559719335290688
5872,2015-04-08,67.26000213623047,67.58999633789061,66.93000030517578,66.94000244140625,15783100.0,-0.0008912293354981227,-2.882284303825789,-0.7999961853173146,31.99999260179912,36.9433281346594,0.6325124807687388,1.79418918269036,2.1023580112743616,4.102341456368521,11.527960130281022,0.6599960327148295,-1.5186298495394652,-1.5699981689453182,-3.9380747509392506,0.7980784130486143,-2.7540364599422844,-0.38595987794835196,-1.0800018310546875,31.48693104851894,-16.48089272673665,1.1840382909969653,4,0.3849983215332031,2.6249961853027344,2.282498359680176,1.7299976348876953,3.2599945068359375,2,0.008177154399271469,-2.3077160086271404,67.31999969482422,-1.238986588613517,67.76000213623047,1.1387224096491457,67.97000122070311,0.008177154399271469
5873,2015-04-09,68.80999755859375,69.08999633789061,67.30999755859375,67.41999816894531,14169200.0,0.0230448315958105,-1.2111777695639223,4.343752235176311,44.57444183638021,38.584375592382436,-0.7450000236862877,0.13618852047196128,0.4683268919893919,2.554626521337667,12.354328525986995,1.829994201660142,-1.6239567050188555,0.05299720764159588,-2.2161189015999554,2.322113316883147,-1.0815608469791727,1.1875552622623644,-2.492797241210937,76.67629794228797,29.772343396299846,1.1345580546207739,4,-0.9149971008300781,1.0750007629394531,0.757502555847168,0.18000221252441406,2.25,3,-0.005522413412300864,-2.882284303825789,67.26000213623047,-2.3077160086271404,67.31999969482422,-1.238986588613517,67.76000213623047,-0.005522413412300864
5874,2015-04-10,69.16000366210939,69.19999694824219,68.47000122070311,68.66999816894531,10437900.0,0.005086558871297608,1.5614241734708034,0.35252209232121334,45.38785550855835,41.32506379016259,-0.8733090698990651,-0.24280561773930742,0.061765098132454455,2.2032111422438305,12.936305147956512,0.7299957275390767,-1.61462663993602,0.4135032653808679,-1.8455907476100606,2.6725972783717964,-0.7160437411145892,1.543050271876325,-2.711091333007829,98.67571753019598,52.00592564306067,1.1295470064954631,4,-1.2650032043457173,0.7249946594238139,0.4449968338012553,-0.17000389099122515,1.2599945068359233,4,0.0036148060549765493,-1.2111777695639223,68.80999755859375,-2.882284303825789,67.26000213623047,-2.3077160086271404,67.31999969482422,0.0036148060549765493
5875,2015-04-13,68.73000335693361,71.9000015258789,68.63999938964844,71.2300033569336,28612900.0,-0.006217470827164839,-1.4328302123128953,-5.101983620340495,43.259577420682014,42.13458357322931,-0.19758121196731793,0.20478259722007408,0.6643838154595727,2.626094052783415,12.948203068057069,3.2600021362304688,-1.3628174429766915,-0.02099723815916832,-2.2795564906068506,2.237562014288514,-1.1502768643830166,1.10828238806468,-2.1546474965820437,36.217356331014614,-7.7782286310951605,1.129279626223842,4,0.3099975585937358,1.1549949645995952,0.8749971389770366,0.2599964141845561,0.8899993896484233,0,0.004655895230535112,1.5614241734708034,69.16000366210939,-1.2111777695639223,68.80999755859375,-2.882284303825789,67.26000213623047,0.004655895230535112
5876,2015-04-14,68.97000122070311,69.19999694824219,68.59999847412111,69.16000366210939,12305100.0,0.0034918936715764293,3.444613993444,0.0760009765625118,50.0,42.67446534196981,-0.4732351140936544,-0.12262365677108278,0.6430048059017253,2.3874872812485393,13.201819460671718,0.5999984741210795,-1.0426277468187237,0.2705005645751868,-1.913898372199796,2.4548995013501695,-0.8216989038123046,1.3627000329626782,-2.075166620419907,41.04628600551376,-8.162721644188629,1.0921994683874892,4,0.06999969482423296,0.9149971008300923,0.6374998092651509,0.019998550415053273,0.3099975585937784,1,-0.002609834739595973,-1.4328302123128953,68.73000335693361,1.5614241734708034,69.16000366210939,-1.2111777695639223,68.80999755859375,-0.002609834739595973
5877,2015-04-15,68.45999908447266,69.5,68.19000244140625,69.29000091552734,11923400.0,-0.007394550198693728,1.09599609375,4.368374558303233,57.982118184457924,43.523317202832516,-0.11307937984679484,0.2954124896576502,1.2712365662129343,2.870221875625944,13.47200267378224,1.30999755859375,-0.6182459965288416,-0.171501541137701,-2.292794926155466,1.9497918438800639,-1.2321482336465834,0.8891451513711814,-1.2648544686537093,25.054477819092085,-29.088637466919067,1.0606466925088818,4,0.5800018310546875,1.4249992370605469,1.1825017929077148,0.5300006866455078,1.6299972534179545,2,0.01855104132989971,3.444613993444,68.97000122070311,-1.4328302123128953,68.73000335693361,1.5614241734708034,69.16000366210939,0.01855104132989971
5878,2015-04-16,67.91000366210939,68.25,67.73000335693361,68.16000366210939,10649900.0,-0.008033821643564809,1.4186302342087524,0.3012041547936391,54.50179973072735,44.41574160865022,0.22197291724943113,0.6985001107126294,1.8894080195178304,3.4140641577666457,13.87022424948136,0.7299957275390483,-0.497086228172293,-0.6054969787597457,-2.6092137187661706,1.3982197612466791,-1.6073553487629653,0.3963613912434738,-0.432567631686851,4.3165559763616885,-50.69359424287545,1.0018583700032158,4,1.1299972534179545,0.8799972534179545,2.3274946212768413,1.0799961090087749,1.5999984741210795,3,0.03843311500825708,1.09599609375,68.45999908447266,3.444613993444,68.97000122070311,-1.4328302123128953,68.73000335693361,0.03843311500825708
5879,2015-04-17,67.11000061035156,67.94999694824219,66.95999908447266,67.48999786376953,14011100.0,-0.011780341755513568,-1.9117571160901614,1.519989013671875,50.44445461697041,45.95726294380071,0.991413628449294,1.3536833270280368,2.749696638930587,4.199367541104664,14.470709675987074,0.9899978637695312,-0.5641266222082066,-1.2694999694824247,-3.266776025152083,0.7277760861872338,-2.268137997317254,-0.27086194164759547,4.790000915527344,3.036466634542916,-53.15662201720303,0.9986380278348285,4,2.3050003051757812,1.6800003051757812,3.8649978637695312,1.8799991607666016,2.25,4,0.05885854436474114,1.4186302342087524,67.91000366210939,1.09599609375,68.45999908447266,3.444613993444,68.97000122070311,0.05885854436474114
5880,2015-04-20,68.63999938964844,68.80000305175781,67.19000244140625,67.25,12893800.0,0.022798372304900116,-1.1324588971190088,-3.6579195695384183,48.61752387481817,47.41864041937706,-0.44771194802785885,-0.30206483721792665,1.2670896315685667,2.651281660574341,15.025594525452757,1.69000244140625,-0.67448295514032,0.3304988861084013,-1.5140309129730696,2.175028685189872,-0.5917660134323341,1.2527637856491367,3.1612020874023443,66.14172045788365,11.251964767695625,0.9222648995407324,4,0.7750015258789062,0.15000152587890625,2.2224979400634766,0.35000038146972656,2.3799972534179688,0,0.02593238337885695,-1.9117571160901614,67.11000061035156,1.4186302342087524,67.91000366210939,1.09599609375,68.45999908447266,0.02593238337885695
5881,2015-04-21,68.56999969482422,68.94000244140625,68.37999725341797,68.83999633789061,7839300.0,-0.0010198090828476003,1.382955928901875,-0.19424227454853799,45.35587118196711,48.90262692828462,-0.20311242192860846,-0.369128679782591,1.4362254359991766,2.699090793320437,15.639357604918636,0.5600051879882812,-0.6360762872189127,0.33549919128418537,-1.3199149422864025,1.9909133248547732,-0.49220787550110856,1.1632062580694793,3.1343777343749935,63.385827954211635,12.987190219964546,0.8277070667852964,4,0.8600006103515625,0.220001220703125,2.072498321533203,0.3599987030029297,2.029998779296875,1,0.015312863590942527,-1.1324588971190088,68.63999938964844,-1.9117571160901614,67.11000061035156,1.4186302342087524,67.91000366210939,0.015312863590942527
5882,2015-04-22,68.94000244140625,69.20999908447266,68.25,68.76000213623047,13289500.0,0.005395985828040795,1.6666878596178911,-0.6666760857894046,47.141202559986894,49.18782256424091,-0.3461469035157876,-0.7815653547220194,1.1472013461872734,2.29956289593639,15.775808102903438,0.9599990844726562,-0.4682608913688,0.7070018768310575,-0.945658336774656,2.359662090436771,-0.11932822997179926,1.5333319836339143,2.6694874208984345,88.00014919704861,41.717704063579774,0.8263301068028597,4,0.48999786376953125,-0.15000152587890625,1.7024955749511719,-0.10500144958496094,0.7399978637695312,2,0.004931771480275238,1.382955928901875,68.56999969482422,-1.1324588971190088,68.63999938964844,-1.9117571160901614,67.11000061035156,0.004931771480275238
5883,2015-04-23,68.33999633789061,68.43000030517578,66.95999908447266,67.34999847412111,18341100.0,-0.008703308416990518,1.5128101463923576,5.499978807273186,52.39944743836624,49.96688833421957,0.2013527108747013,-0.09756425537517543,1.7213340869559346,2.8664146810435227,14.928468869299206,1.9800033569335938,-0.2522273406922011,0.0504959106445142,-1.5306215383267414,1.6316133596157698,-0.7400628138411207,0.8410546351301491,3.176503708857439,61.3332112630202,13.989429767181825,0.7905587244856281,4,1.0900039672851705,0.45000457763673296,2.5250015258789205,0.4950046539306783,1.0800018310547017,3,0.02560725920071083,1.6666878596178911,68.94000244140625,1.382955928901875,68.56999969482422,-1.1324588971190088,68.63999938964844,0.02560725920071083
5884,2015-04-24,68.23999786376953,68.31999969482422,67.66999816894531,68.02999877929689,8757800.0,-0.001463249626568075,2.5134956801451636,0.2121207450620674,53.15786409248426,51.06669796441982,0.17558934729262887,0.09222144868951432,1.7953757490701037,2.9221217958820063,13.331373265297538,0.6699981689452983,0.012040335417268011,-0.10350227355957031,-1.5933307361616755,1.386326189042535,-0.8484165048606229,0.6414119577414823,3.185372163733007,56.888834635416664,8.99558328608898,0.7449142313010562,4,-0.009998321533203125,0.5500030517578125,2.9650001525878906,0.5400028228759766,1.1100006103515767,4,0.018610848655011614,1.5128101463923576,68.33999633789061,1.6666878596178911,68.94000244140625,1.382955928901875,68.56999969482422,0.018610848655011614
5885,2015-04-27,69.23000335693361,69.68000030517578,68.61000061035156,68.76999664306639,11818400.0,0.014507701116000415,-1.7435932548221762,2.1905177111719456,61.71780071482208,52.36867582162227,-0.8225302834930375,-0.7636681049982457,0.7845793853554426,1.9108556672816661,12.025095481102044,1.44000244140625,0.07373130645578385,0.7765029907226761,-0.6273749588109894,2.1803809402563417,0.07456401595584339,1.478441965489509,2.1060592517083307,83.45600197466646,32.31625086265613,0.7019389747668363,4,-0.9100036621093892,-0.4400024414062642,1.974994659423814,-0.45000267028810015,0.6299972534179545,0,0.0018777588778629006,2.5134956801451636,68.23999786376953,1.5128101463923576,68.33999633789061,1.6666878596178911,68.94000244140625,0.0018777588778629006
5886,2015-04-28,69.65000152587889,69.81999969482422,69.01000213623047,69.04000091552734,8272600.0,0.006066707331789045,-1.4179097679291262,1.3260689289148704,64.04228347247323,53.04202752029064,-1.2694195919931985,-1.1837111918409988,0.33244558609457897,1.4473935715391093,11.471735592764603,0.80999755859375,0.11164801868102359,1.1580009460449077,-0.3345573143323435,2.650559206422159,0.4117218158562821,1.9042800762335332,1.5985398122796681,94.05600934733963,38.760174323930556,0.7462791301886256,4,-1.2600021362304545,-0.8600006103515483,1.5549964904785298,-0.8700008392333842,-0.75,1,0.01966970692281289,-1.7435932548221762,69.23000335693361,2.5134956801451636,68.23999786376953,1.5128101463923576,68.33999633789061,0.01966970692281289
5887,2015-04-29,68.66999816894531,69.33999633789061,68.0,69.19000244140625,7660400.0,-0.014070399647722276,2.2683153761700856,-0.8524651674713158,49.11839371815886,52.443871296671915,-0.2866383003223518,-0.2703363345267036,1.270841867761817,2.361027520707836,11.1384982177691,1.650001525878892,0.18743004497179072,0.2114974975585966,-1.2301287567787256,1.6531237518959188,-0.5093156296100716,0.9323106247272648,2.4927723241395228,59.79016501896678,6.901439150517298,0.7208131271686612,4,-0.279998779296875,0.12000274658203125,1.9425010681152344,0.11000251770019531,-0.40999603271484375,2,0.028105436968667075,-1.4179097679291262,69.65000152587889,-1.7435932548221762,69.23000335693361,2.5134956801451636,68.23999786376953,0.028105436968667075
5888,2015-04-30,68.0,68.58999633789061,67.61000061035156,68.33000183105469,8319800.0,-0.009756781517555213,1.3058971367023147,0.6346136917163062,42.978194366446814,51.61428682439151,0.4441784739031647,0.30254863010874544,1.8989716047740188,2.9765327453977335,10.869535456084328,1.05999755859375,0.14389220819926152,-0.387000656127924,-1.76624728536504,0.9922459731091919,-1.076623970746482,0.30262265849063397,3.0787150649125863,17.647038516375588,-28.233394164731045,0.6896233146185565,4,0.3899993896484375,0.7900009155273438,2.3349990844726562,0.7800006866455078,-0.7200012207031108,3,0.024705886840820312,2.2683153761700856,68.66999816894531,-1.4179097679291262,69.65000152587889,-1.7435932548221762,69.23000335693361,0.024705886840820312
5889,2015-05-01,68.41999816894531,68.54000091552734,67.95999908447266,68.30999755859375,7166200.0,0.0061764436609603734,2.3142383817246492,-0.3333333333333333,48.121182416342506,51.55913777344977,0.25652118242010147,-0.08644017657918823,1.426937418956058,2.503451561137169,10.206435463428983,0.5800018310546875,0.06639393663095916,0.010497665405267753,-1.3547169079960923,1.3757122388066279,-0.6721096212954052,0.6931049521059407,2.5763425763584706,36.65148842299314,-10.0195277233681,0.6826072867006786,5,-0.029998779296875,0.37000274658203125,1.3549995422363281,0.2350025177001953,-1.5800018310547017,4,0.014615609862057566,1.3058971367023147,68.0,2.2683153761700856,68.66999816894531,-1.4179097679291262,69.65000152587889,0.014615609862057566
5890,2015-05-04,69.05999755859375,69.36000061035156,68.22000122070311,68.44999694824219,7013800.0,0.009353981391056587,-1.130855781983057,5.545429324455542,50.52020949501408,52.1329531415661,-0.3549644867041053,-0.6577781874993036,0.723857730362667,1.8256868792852856,8.663409515920737,1.1399993896484517,0.077494446597413,0.5854972839355526,-0.7732870282825814,1.9442815961536866,-0.09389487217350734,1.2648894400446125,1.8556163534934171,65.61074882020513,17.475252259622835,0.6793921561090637,5,-0.6699981689453125,-0.01999664306640625,-0.0449981689453125,-0.4049968719482422,-1.75,0,0.00419926043700336,2.3142383817246492,68.41999816894531,1.3058971367023147,68.0,2.2683153761700856,68.66999816894531,0.00419926043700336
5891,2015-05-05,68.37000274658203,69.0,68.12999725341797,68.84999847412111,8660600.0,-0.009991237132991437,1.2307797644665284,-0.7868774545363817,49.49039456835607,52.393974475829346,0.33936519601341786,0.12112361838691754,1.3601516716253457,2.4671338283642683,7.138306910446424,0.9300003051757812,0.18315402289738358,-0.1569976806640625,-1.4045488109711641,1.0905534496430391,-0.7807732458176133,0.4667778844894883,2.46649886895284,43.42869349888393,-7.311358122386309,0.6237755651535489,5,0.01999664306640625,0.6699981689453125,0.6449966430664062,0.28499794006347656,-0.7700042724609233,1,0.021793152024467632,-1.130855781983057,69.05999755859375,2.3142383817246492,68.41999816894531,1.3058971367023147,68.0,0.021793152024467632
5892,2015-05-06,67.80999755859375,68.84999847412111,67.5,68.19999694824219,7858200.0,-0.008190802479034254,-1.6732788445559346,0.8125059605175078,49.434355360160374,52.064519800473136,0.8070973444952472,0.7635957046260415,1.8449791681179022,2.9989523117583587,5.448521818080372,1.349998474121108,0.1866096217535187,-0.7445026397705021,-1.8949265299731906,0.4059212504321863,-1.3197145848718463,-0.16929069466915792,2.9489740063198724,16.66652993921097,-38.29566262892756,0.5752119451013421,5,0.8500022888183594,1.2300033569335938,1.2050018310546875,0.36499977111816406,-0.7799987792968608,2,0.016074384405386333,1.2307797644665284,68.37000274658203,-1.130855781983057,69.05999755859375,2.3142383817246492,68.41999816894531,0.016074384405386333
5893,2015-05-07,68.43000030517578,68.44999694824219,67.79000091552734,67.80000305175781,6514000.0,0.009143235052416765,-1.0307522565348546,-1.6153801009429163,57.62123541408795,52.56044994731799,0.2248496279513006,0.11980744091953,1.1454595381462696,2.3462581205506297,4.7817568998894355,0.6599960327148438,0.24333120442693712,-0.10550003051757528,-1.2506967068595713,1.0396966458244208,-0.6780983686885662,0.46709830765341565,2.252991810129018,50.0,-11.054136777807479,0.5725983381709963,5,0.22999954223632812,0.6100006103515625,0.5849990844726562,-0.2550029754638672,-1.8000030517578125,3,-0.0024842637467071826,-1.6732788445559346,67.80999755859375,1.2307797644665284,68.37000274658203,-1.130855781983057,69.05999755859375,-0.0024842637467071826
5894,2015-05-08,69.41000366210939,69.41000366210939,68.55000305175781,68.84999847412111,7393300.0,0.014321253142818957,2.0714022969714816,0.8889009990917348,54.74724269893782,51.785943501108626,-0.6389246989363642,-0.8859282307325884,0.0850489835801369,1.3614437170530351,4.169980046478919,0.980003356933608,0.28036180514237685,0.8620033264160298,-0.3168574031695641,2.040864056001624,0.27257296162323996,1.4514336912088197,1.1985285925787679,100.0,37.954010720414345,0.5894303647927945,5,-0.7500038146972798,-0.37000274658204546,-0.3950042724609517,-1.2350063323974751,-2.950004577636733,4,-0.030687289589861555,-1.0307522565348546,68.43000030517578,-1.6732788445559346,67.80999755859375,1.2307797644665284,68.37000274658203,-0.030687289589861555
5895,2015-05-11,69.05000305175781,69.34999847412111,68.81999969482422,69.16999816894531,6379200.0,-0.005186581059757223,1.2083479034872286,-0.21427500987724962,52.85715712979117,50.54315168525506,-0.3432373453762949,-0.527784638771152,0.3426823749729522,1.7178441387721364,3.9023392731506,0.5900039672851705,0.30314441489591104,0.48600273132323935,-0.711793190211651,1.6837986528581297,-0.11289522944420582,1.0849006920906845,1.4855585395260391,81.15183664339179,18.479084030692903,0.5988979607674461,5,-0.595001220703125,-0.01000213623046875,-0.04250335693359375,-0.8750057220458984,-2.5,0,-0.03200588872111487,2.0714022969714816,69.41000366210939,-1.0307522565348546,68.43000030517578,-1.6732788445559346,67.80999755859375,-0.03200588872111487
5896,2015-05-12,68.79000091552734,69.01999664306639,68.09999847412111,68.69999694824219,8070400.0,-0.0037654181714601442,2.3454757313876597,-0.7500635808748728,49.09528809881196,50.54058439421652,-0.24368093812346103,-0.2971965209042793,0.49034971704961094,1.973655748566614,3.57836529752288,0.9500045776367045,0.324631198201331,0.2350006103515625,-0.9526123084492184,1.4226135291523434,-0.35880584904883506,0.8288070697519601,1.6740494256202822,67.53918545384774,7.736807436463572,0.5938064594003916,5,-0.33499908447265625,0.625,0.12999916076660156,-0.6150035858154297,-1.4300003051757812,1,-0.02151480356499791,1.2083479034872286,69.05000305175781,2.0714022969714816,69.41000366210939,-1.0307522565348546,68.43000030517578,-0.02151480356499791
5897,2015-05-13,69.73000335693361,70.5,69.0,69.23000335693361,12031200.0,0.013664812165950835,-2.1249781451163345,5.555310672204798,58.05333142377749,52.215599622808824,-1.1370858255423286,-1.198629370296075,-0.5130833067482712,1.0045486990754,3.7159608401319906,1.7099990844726562,0.20546227087282887,1.1115028381347827,-0.1854959250337771,2.4085016013033425,0.4630034565505099,1.7600022197190555,-2.7700042724609517,71.58683014034202,11.483289598575652,0.648499381584278,5,-0.730003356933608,-0.3150024414062642,-0.9650039672851705,-1.555006027221694,-2.850006103515639,2,-0.030546461785028733,2.3454757313876597,68.79000091552734,1.2083479034872286,69.05000305175781,2.0714022969714816,69.41000366210939,-0.030546461785028733
5898,2015-05-14,70.5199966430664,70.66000366210938,69.80999755859375,69.98999786376953,10945700.0,0.011329316622702423,1.0987472920787416,1.05999755859375,62.23174349537325,53.783439742701134,-1.7120679837500319,-1.8794218177209956,-1.340581782402495,0.17138685615304894,4.1751170579955685,0.930000305175767,0.0368088923219716,1.7709964752197322,0.2656660126706072,3.2763269377688573,1.0183312439451697,2.5236617064942948,-3.4891975402832003,94.53098690190582,32.61544321096955,0.7526652312745642,5,-1.4399948120117188,-1.089996337890625,-1.7549972534179688,-2.344999313354492,-3.1599960327148438,3,-0.04948947858625086,-2.1249781451163345,69.73000335693361,2.3454757313876597,68.79000091552734,1.2083479034872286,69.05000305175781,-0.04948947858625086
5899,2015-05-15,71.05999755859375,71.08999633789062,70.43000030517578,70.61000061035156,9858600.0,0.007657415502450027,1.588247613918559,0.8490528012898025,60.31563492111271,54.87182034560098,-2.0542269179083235,-2.222262482456088,-1.9151653981123218,-0.4101984884359098,4.426439521989574,0.6599960327148438,0.11114689027098734,2.113497543334958,0.48236234592847893,3.7446327407414373,1.2979299446317185,2.9290651420381977,-3.884030273437503,98.99669562776693,38.161535404171126,0.8155675987032427,5,-1.7649993896484375,-1.6299972534179688,-2.1699981689453125,-2.885000228881836,-4.079994201660142,4,-0.062341689521209886,1.0987472920787416,70.5199966430664,-2.1249781451163345,69.73000335693361,2.3454757313876597,68.79000091552734,-0.062341689521209886
5900,2015-05-18,70.41999816894531,71.12999725341797,70.25,70.98999786376953,5352500.0,-0.009006465122950669,1.0705854897631293,-1.2666745786850226,54.235403228852434,55.39904353010057,-1.3421669362482334,-1.5200040186251584,-1.3365966310993969,0.16602989938365909,4.903575480614163,0.8799972534179688,0.29656770912968966,1.384498214721674,-0.3660923049385474,3.1350887343818954,0.5092029548915633,2.2597934745517847,-3.009189140624997,76.56767754086627,19.11124812069633,0.8752952598301095,5,-1.1049995422363281,-0.9899978637695312,-1.529998779296875,-2.2450008392333984,-5.0699996948242045,0,-0.05623401288611485,1.588247613918559,71.05999755859375,1.0987472920787416,70.5199966430664,-2.1249781451163345,69.73000335693361,-0.05623401288611485
5901,2015-05-19,69.62000274658203,70.41999816894531,69.47000122070311,70.33000183105469,7609100.0,-0.011360344265332167,1.13484436748308,1.2456130957957998,55.3311167263632,56.05423923745644,-0.38689878177115133,-0.6717527880269074,-0.6472798213743545,0.8963162691911037,5.1074173229043645,0.9499969482422017,0.39219215170722066,0.5320026397705107,-1.2227816023623177,2.286786881903339,-0.3453894812958964,1.4093947608369177,-1.9116586602539059,29.10814770240308,-26.89423606816795,0.8773921210664133,5,-0.160003662109375,-0.5750045776367188,-0.1575031280517578,-1.4450054168701172,-4.3600006103515625,1,-0.04409651786425617,1.0705854897631293,70.41999816894531,1.588247613918559,71.05999755859375,1.0987472920787416,70.5199966430664,-0.04409651786425617
5902,2015-05-20,69.27999877929689,69.83999633789061,69.22000122070311,69.80000305175781,8420200.0,-0.004883710914559414,1.0666819256886613,0.7324013281610786,57.45919875368805,56.036235164078676,0.20512451530657927,-0.32145215487371104,-0.3977522103030111,1.1629682656071765,5.092637208982029,0.6199951171875,0.4126459963580942,0.17499885559082884,-1.5803359934883332,1.9303337046699909,-0.7026685689487522,1.0526662801304099,-1.297922439601578,3.1412399589384603,-55.32877926551488,0.8776674245395775,5,0.33499908447264204,-0.2350006103515767,0.18250083923338423,-1.1050014495849751,-4.610000610351577,2,-0.027713599924587218,1.13484436748308,69.62000274658203,1.0705854897631293,70.41999816894531,1.588247613918559,71.05999755859375,-0.027713599924587218
5903,2015-05-21,70.08999633789061,70.94999694824219,69.02999877929689,69.62999725341797,27529700.0,0.0116916508785474,-1.3132563344808317,-0.8846063558202968,59.30879566153724,56.54307438214528,-0.38514149423252775,-1.047318471726399,-1.2384537884552458,0.26825570058169035,5.2815287102362065,1.9199981689452983,0.5225442730916257,0.8974964141845589,-0.8716880249527605,2.6666808533218784,0.0129041946158992,1.7820886337532187,-1.8560863250974933,50.476110895145595,-10.309577115115992,0.8845922195686612,5,-0.47499847412107954,-1.0449981689452983,-0.6274967193603374,-1.9149990081786967,-7.469997406005838,3,-0.04579824871152571,1.0666819256886613,69.27999877929689,1.13484436748308,69.62000274658203,1.0705854897631293,70.41999816894531,-0.04579824871152571
5904,2015-05-22,69.51000213623047,69.94000244140625,69.44000244140625,69.56999969482422,13177300.0,-0.008274992608989451,-4.0000762951094835,-0.13042973479508804,52.52527933786074,56.50619907193078,0.23527040670863641,-0.3871496930429146,-0.667522307796105,0.7693615960045719,5.480628142933192,0.6499938964843608,0.6760728611197919,0.25400199890137287,-1.4615900542933389,1.9695940520960846,-0.603794027695983,1.1117980254987287,-1.0444051441873654,22.85731931945699,-35.776461584663764,0.8577960265973547,5,0.1049957275390625,-0.46500396728515625,-0.595001220703125,-1.3350048065185547,-6.8800010681152415,4,-0.0309308223248963,-1.3132563344808317,70.08999633789061,1.0666819256886613,69.27999877929689,1.13484436748308,69.62000274658203,-0.0309308223248963
5905,2015-05-26,69.36000061035156,69.62000274658203,68.75,69.52999877929689,14768600.0,-0.0021579847686513665,3.9713575725869736,2.8334181078334004,55.91396379274671,57.2638297045902,0.4848573830401648,-0.2391722312465845,-0.5049795968062938,0.8383226794545209,5.503727446974935,0.8700027465820312,0.704894774520568,0.09750061035155966,-1.6186616775933942,1.8136628982965135,-0.7605805336209102,0.9555817543240295,-0.6812515973984716,27.727338932854302,-31.473618785568185,0.8580811439724758,5,0.5799980163574219,-0.31500244140625,-0.25749969482421875,0.4249992370605469,-6.459999084472663,1,-0.03431368558931003,-4.0000762951094835,69.51000213623047,-1.3132563344808317,70.08999633789061,1.0666819256886613,69.27999877929689,-0.03431368558931003
5906,2015-05-27,71.0199966430664,71.13999938964844,69.09999847412111,69.40000152587889,17559100.0,0.023933045243761164,1.193548651730544,-9.529485683510641,66.94826429142861,58.25215557877365,-0.9225656071552635,-1.8880715790083968,-2.176730165779418,-0.8828664885369903,5.782590026049237,2.0400009155273295,0.7420949877784437,1.6889968872070256,-0.1935855736950458,3.571579348109097,0.7477056567559828,2.6302881176580684,-2.2699966430664062,94.97896329589928,29.141989449988245,0.9412912304510381,5,-1.0749969482421875,-1.9699974060058594,-1.9174957275390625,-1.1349983215332031,-7.909996032714844,2,-0.07983664371939747,3.9713575725869736,69.36000061035156,-4.0000762951094835,69.51000213623047,-1.3132563344808317,70.08999633789061,-0.07983664371939747
5907,2015-05-28,70.5999984741211,71.31999969482422,70.51000213623047,70.94999694824219,11939000.0,-0.0059138015882505,-2.05664560150863,-0.21604909200512207,61.70442686471846,58.19356484203423,-0.40921374737848737,-1.3871910119899695,-1.7678064659485244,-0.526326562362911,6.471167884476,0.80999755859375,0.8228217596841603,1.1724987030029297,-0.7644953882363126,3.109492794242172,0.20400165738331566,2.1409957486225437,-1.8499984741210938,71.98438497276275,3.9729502783014965,0.9684970456196195,5,-0.5649986267089844,-1.4599990844726562,-1.4899978637695312,-0.7150001525878906,-7.489997863769531,3,-0.07563734353121887,1.193548651730544,71.0199966430664,3.9713575725869736,69.36000061035156,-4.0000762951094835,69.51000213623047,-0.07563734353121887
5908,2015-05-29,69.68000030517578,70.9000015258789,69.59999847412111,70.69000244140625,18256900.0,-0.013031135819111195,-1.2222164259398425,2.885732970027248,51.46578239536893,57.21024789472936,0.42365188647620755,-0.35297535689915094,-0.8830192224924502,0.3298078564149449,6.70834958108247,1.3000030517577983,0.9516265010339708,0.16850051879882244,-1.6499212892529727,1.9869223268506175,-0.7407103852270751,1.07771142282472,-0.6216003417968778,36.186786599575484,-26.630816399036668,0.9092109040258974,5,0.3549995422363281,-0.5400009155273438,-0.5699996948242188,0.20499801635742188,-6.880001068115234,4,-0.07190014515339105,-2.05664560150863,70.5999984741211,1.193548651730544,71.0199966430664,3.9713575725869736,69.36000061035156,-0.07190014515339105
5909,2015-06-01,69.41999816894531,69.90000152587889,69.11000061035156,69.51000213623047,8600500.0,-0.003731373924967585,-1.2253575611695153,0.08911265041583889,52.03071192163905,56.965282193927884,0.4766839644612588,-0.014982643220264436,-0.6490800146668221,0.540551540220946,6.830982815541669,0.7900009155273295,0.9146918135709399,-0.14150161743164347,-1.8870898402396676,1.6040866053763807,-1.0142957288356627,0.7312924939723757,1.9000015258789062,26.06997075893188,-33.00627020059857,0.8727941114040152,6,0.6150016784667969,-0.009998321533203125,-0.30999755859375,0.4650001525878906,-7.509998321533203,0,-0.09795447157044845,-1.2222164259398425,69.68000030517578,-2.05664560150863,70.5999984741211,1.193548651730544,71.0199966430664,-0.09795447157044845
5910,2015-06-02,69.34999847412111,69.66000366210939,69.05999755859375,69.36000061035156,12071300.0,-0.001008350571457095,-1.0339053185574558,0.11112994829178073,53.139005781929015,56.72171431121297,0.4234755479485415,0.08206465752695635,-0.6132639458575966,0.5468134824024844,7.157247477587429,0.6000061035156392,0.7560069916993228,-0.22600135803220667,-1.9588204758249503,1.506817759760537,-1.0924109169285714,0.6404082008641581,1.9258012390136514,12.83188678799481,-43.307763521417776,0.8664095588963707,6,0.6850013732910014,0.060001373291001414,-0.839998245239272,0.5349998474120952,-7.4899978637695455,1,-0.09689974843349913,-1.2253575611695153,69.41999816894531,-1.2222164259398425,69.68000030517578,-2.05664560150863,70.5999984741211,-0.09689974843349913
5911,2015-06-03,69.86000061035156,70.05000305175781,69.44999694824219,69.80000305175781,6533300.0,0.0073540324073801955,1.7272853377722293,-5.998474446995555,50.765591989209106,55.977980226270866,-0.05464974768908348,-0.3273716300698766,-1.1531953293190895,-0.03706220369423363,7.657059429267877,0.7000045776367045,0.5839786636215081,0.20950088500975994,-1.4306446631594838,1.8496464331790037,-0.6105718890748619,1.0295736590943818,1.3271670166015497,35.398331662294964,-18.011268060932466,0.8200727740846191,6,0.17499923706054688,-0.4500007629394531,-1.3050003051757812,0.024997711181640625,-7.130001068115234,2,-0.0996278131071382,-1.0339053185574558,69.34999847412111,-1.2253575611695153,69.41999816894531,-1.2222164259398425,69.68000030517578,-0.0996278131071382
5912,2015-06-04,68.90000152587889,69.51000213623047,68.76000213623047,69.36000061035156,9909300.0,-0.013741756027560337,-1.0270328786613467,-7.66696337741631,40.64666693683788,53.90441036797094,0.9451732089524825,0.757302070225478,-0.1994361775386011,0.8441681109311929,7.786777654577556,1.0999984741210938,0.48985721681029304,-0.8049983978271626,-2.248259444372721,0.6382626487183956,-1.5266289210999417,-0.08336787455438355,2.2020792983398394,6.542029419523461,-39.94481225869494,0.7216305232727813,6,1.1349983215332173,0.5099983215332173,-0.3100013732910014,0.9849967956543111,-5.470001220703111,3,-0.08403484451814713,1.7272853377722293,69.86000061035156,-1.0339053185574558,69.34999847412111,-1.2253575611695153,69.41999816894531,-0.08403484451814713
5913,2015-06-05,68.26000213623047,68.95999908447266,68.22000122070311,68.95999908447266,8067900.0,-0.009288815318937771,1.1142888283379153,1.5217355248535844,34.018267027466564,51.84807566681603,1.4508628627591236,1.4587009748561712,0.4834965867009373,1.4144495414446396,7.993001215781462,0.7399978637695455,0.4213100737418074,-1.4364978790283232,-2.912995244947851,0.03999948689120458,-2.174746561988087,-0.6982491960685593,2.701553966708971,2.185840191444173,-36.103209529244694,0.7382486829597664,6,1.5099983215332031,1.1499977111816406,0.3299980163574219,1.6249961853027344,-4.3200035095214915,4,-0.07544684097138976,-1.0270328786613467,68.90000152587889,1.7272853377722293,69.86000061035156,-1.0339053185574558,69.34999847412111,-0.07544684097138976
5914,2015-06-08,67.27999877929689,68.19999694824219,67.25,68.02999877929689,9158400.0,-0.014356919517490296,-1.345678547208116,1.071433242506812,32.74723874327805,49.27399510576396,2.3258637751972486,2.393672661648182,1.4975425352562581,2.3279087419098943,8.395821580963961,1.0100021362304688,0.3281527616964297,-2.310000991821269,-4.13876319977804,-0.48123878386449803,-3.2243820957996547,-1.3956198878428836,3.462232933063646,1.0713838071732205,-31.03827111543557,0.9143811039783861,6,2.00500106811522,2.00500106811522,1.3100013732910014,2.604999542236314,-3.399997711181662,0,-0.0665873903614711,1.1142888283379153,68.26000213623047,-1.0270328786613467,68.90000152587889,1.7272853377722293,69.86000061035156,-0.0665873903614711
5915,2015-06-09,66.83999633789061,67.47000122070311,66.76999664306639,67.37999725341797,7611700.0,-0.006539869937418508,-1.058836069068343,0.720001220703144,34.096069289584264,45.623751216670136,2.6494272315242426,2.8033467949088617,1.971367673120895,2.7101082262386598,8.924938873521066,0.7000045776367188,0.12713036537408584,-2.639503097534188,-4.835790836569174,-0.44321535849920224,-3.7376469670516883,-1.5413592280166881,3.5530122032338767,2.134132867506975,-29.10125084065047,1.0981438695174945,6,2.2050018310547017,2.2050018310547017,1.7500038146972798,3.0450019836425923,-2.2899932861327983,1,-0.0737581801404702,-1.345678547208116,67.27999877929689,1.1142888283379153,68.26000213623047,-1.0270328786613467,68.90000152587889,-0.0737581801404702
5916,2015-06-10,67.30999755859375,67.69000244140625,66.91000366210939,66.91000366210939,12825900.0,0.007031736182736781,-2.9000534065768444,-0.7407281820878616,38.89513920427165,43.089385921064945,1.785593238977384,2.336580040340891,1.4817078500140894,2.1978627238641195,9.607407832547022,0.8500061035156392,0.042669531754725654,-2.095501708984372,-4.4811733629624655,0.2901699449937212,-3.2883375359734117,-0.9026658819953326,2.6482495547637654,19.70802309975594,-14.458096954936195,1.1928358269890451,6,1.5250015258789062,1.7350006103515625,1.4050025939941406,2.575000762939453,-2.970001220703139,2,-0.08096861010131418,-1.058836069068343,66.83999633789061,-1.345678547208116,67.27999877929689,1.1142888283379153,68.26000213623047,-0.08096861010131418
5917,2015-06-11,67.59999847412111,67.80999755859375,67.38999938964844,67.58999633789061,10609800.0,0.0043084374691131355,-1.0487913805616034,0.025005722133283205,35.0898304263966,41.269835702290244,1.1457812040619615,1.9803565212354073,1.160183436072046,1.8683119804622237,9.640144856756022,0.5,-0.06598260272656375,-1.6990005493163949,-4.2105307209322405,0.8125296222994507,-2.9547656351243177,-0.4432354635084721,1.975658582801472,37.89958473844201,5.557118554612721,1.2557650858079201,6,0.8100013732910014,1.4449996948242045,1.1150016784667827,2.284999847412095,-3.809997558593764,3,-0.07204140594395325,-2.9000534065768444,67.30999755859375,-1.058836069068343,66.83999633789061,-1.345678547208116,67.27999877929689,-0.07204140594395325
5918,2015-06-12,67.02999877929689,67.55000305175781,66.79000091552734,67.05999755859375,6855600.0,-0.008431948338614603,-1.9804326362085989,-2.999237223483573,35.13188143158122,39.3921878700616,1.4531625710980762,2.3984585816506154,1.6884846991824958,2.376044863367568,9.715667351737153,0.8099975585937642,-0.47186868974718266,-2.0945003509521314,-4.730705587362351,0.5417048854580884,-3.4126029691572484,-0.7763977327470144,2.208979027962954,18.18196368835978,-14.725791229782978,1.3181026182051103,6,1.3800010681152202,2.0149993896484233,1.8200016021728374,2.854999542236314,-1.8899993896484517,4,-0.05370727345489701,-1.0487913805616034,67.59999847412111,-2.9000534065768444,67.30999755859375,-1.058836069068343,66.83999633789061,-0.05370727345489701
5919,2015-06-15,66.62999725341797,66.84999847412111,66.05999755859375,66.54000091552734,6817500.0,-0.005967500121788261,1.9811423964990014,-3.000000000001421,34.109417368544044,37.27778915746326,1.5821643405824375,2.5819360451623083,2.0883473446271807,2.7250323174326923,9.68809656005507,0.9700012207031392,-0.8250477996780035,-2.2730018615722685,-4.968246642662024,0.4222429195174868,-3.620624252117139,-0.9253794710273979,2.3127028141386603,32.5714111328125,-0.9506682899517358,1.347622390544876,6,1.4250030517578125,2.0600013732910156,2.220003128051758,3.2550010681152344,-2.4399948120117188,0,-0.04037218576608903,-1.9804326362085989,67.02999877929689,-1.0487913805616034,67.59999847412111,-2.9000534065768444,67.30999755859375,-0.04037218576608903
5920,2015-06-16,66.45999908447266,66.62999725341797,65.93000030517578,66.44999694824219,6746800.0,-0.0025513758960359345,3.0,0.11113936927772126,17.88736874229015,33.62465324113893,1.4517743500724265,2.5719129699197367,2.2629983100649156,2.8374003740342744,9.834202340394993,0.6999969482421875,-1.022702300973819,-2.245000076293948,-5.050577957452418,0.560577804864522,-3.647789016873176,-0.8422111357147202,2.079122631829165,28.19146561694702,2.3423397730359916,1.4027889405792346,6,1.2600021362304688,2.1650009155273438,2.3900012969970703,3.424999237060547,-4.680000305175774,1,-0.03882031375110573,1.9811423964990014,66.62999725341797,-1.9804326362085989,67.02999877929689,-1.0487913805616034,67.59999847412111,-0.03882031375110573
5921,2015-06-17,66.55000305175781,67.08000183105469,66.08000183105469,66.69000244140625,9563600.0,0.0013542577268284006,1.1739173701756422,-13.996948893974066,20.088712685621175,31.340436102114854,0.9419239818327441,2.36117852940005,2.1929736878095127,2.685393514247153,10.457978990094093,1.0,-1.2260571442319872,-2.0014961242675753,-4.929547431910279,0.9265551833751289,-3.4655217780889274,-0.5374704704462232,1.5716592387638428,32.97891767952438,12.429996612825107,1.4640256538213507,6,0.8949966430664062,2.0749969482421875,2.197498321533203,3.3349952697753906,-4.910003662109375,2,-0.03005259065795296,3.0,66.45999908447266,1.9811423964990014,66.62999725341797,-1.9804326362085989,67.02999877929689,-0.03005259065795296
5922,2015-06-18,67.36000061035156,67.66999816894531,66.66999816894531,66.72000122070311,10443500.0,0.012171262531179616,-1.702682640163309,-4.571444141689475,32.58261440349355,31.180919143895633,-0.12236335813274479,1.4756201355818348,1.41471384401909,1.810607815005568,11.119063121889132,1.1199951171875,-1.4367842019687487,-1.0954986572265568,-4.048772975584399,1.857775661131285,-2.5721358164054777,0.3811385019523641,0.41099576251475867,82.1840264836779,60.985394965705865,1.4766371591789225,6,-0.2950019836425781,1.2649993896484375,1.5750007629394531,2.5249977111816406,-5.380001068115234,3,-0.04483379223718198,1.1739173701756422,66.55000305175781,3.0,66.45999908447266,1.9811423964990014,66.62999725341797,-0.04483379223718198
5923,2015-06-19,66.87999725341797,67.51000213623047,66.63999938964844,67.41000366210939,13233700.0,-0.0071259405074861615,1.3835582078321123,-0.8281358033521722,31.540724591556526,31.046862015926575,0.15790566421162566,1.794829851809368,1.8715629676077299,2.235786561460415,11.073830128334896,0.8700027465820312,-1.6945068413613882,-1.4150020599365263,-4.34305547888907,1.5130513590160177,-2.8790287694127983,0.049024649539745724,-0.9499969482421875,54.597592791528726,32.61002204582573,1.4640267094762744,6,-0.009998321533203125,1.7450027465820312,2.327503204345703,3.0050010681152344,-3.779998779296875,4,-0.046202100251024,-1.702682640163309,67.36000061035156,1.1739173701756422,66.55000305175781,3.0,66.45999908447266,-0.046202100251024
5924,2015-06-22,67.36000061035156,67.62999725341797,67.0,67.04000091552734,11762800.0,0.007177083980951515,-2.149974250891682,-0.6037657084454775,36.35121091513807,31.297433307654774,-0.3459347465255007,1.207399049265291,1.3622221989916596,1.715647556390607,10.986765338415264,0.75,-1.7815474120013306,-0.8274986267089872,-3.7254461872419427,2.070448933823968,-2.276472406975472,0.6214751535574976,-1.3984002685546812,82.1840264836779,56.599511057024806,1.4489737802664813,6,-0.4900016784667969,1.2649993896484375,1.8950004577636719,2.5249977111816406,-4.19000244140625,0,-0.03295726247903219,1.3835582078321123,66.87999725341797,-1.702682640163309,67.36000061035156,1.1739173701756422,66.55000305175781,-0.03295726247903219
5925,2015-06-23,66.98000335693361,67.62000274658203,66.76000213623047,67.54000091552734,11791100.0,-0.005641289340480804,1.3888865341414827,-1.7499940395297937,29.88831905310434,30.29667551308063,0.06259341168635046,1.4756057807190217,1.7217238814770752,2.169452204646177,11.517916415572346,0.8600006103515625,-1.7678304069894182,-1.0884960174560376,-3.9791722372297613,1.802180202317686,-2.5338341273428995,0.3568420924308242,-0.9516671386718798,56.60399992322694,30.928203141589798,1.4453381098868636,6,-0.11000442504884234,1.644996643066392,2.382495880126939,2.904994964599595,-2.5699996948242188,1,-0.04165423672285529,-2.149974250891682,67.36000061035156,1.3835582078321123,66.87999725341797,-1.702682640163309,67.36000061035156,-0.04165423672285529
5926,2015-06-24,65.34999847412111,67.12999725341797,65.29000091552734,67.08000183105469,15282700.0,-0.024335694253795004,1.0109313310625738,3.0893051771117697,27.330809045343898,29.434562026296994,1.548137495728696,2.8027470185943315,3.3041327877367763,3.884174976290325,11.46682328023895,1.839996337890625,-1.7044073260894095,-2.435000991821269,-5.21699232110123,0.346990337458692,-3.825996656461257,-1.0440053271812815,2.279998779296861,2.520908732461785,-24.51869659503126,1.390995664639983,6,1.1300010681152202,2.9550018310546733,4.022500991821275,4.534999847412095,-0.9599990844726705,2,-0.05462891779925538,1.3888865341414827,66.98000335693361,-2.149974250891682,67.36000061035156,1.3835582078321123,66.87999725341797,-0.05462891779925538
5927,2015-06-25,65.26000213623047,65.87000274658203,65.01999664306639,65.51000213623047,9838800.0,-0.0013771436877122456,-1.3287487981271169,0.14450839011267785,29.395644127159287,28.79720232580567,1.420700483351112,2.605771188493705,3.360947466462818,4.010206809732949,11.36632542232845,0.8500061035156392,-1.6344279737485152,-2.257997512817383,-4.925072547637669,0.40907752200290304,-3.591535030227533,-0.9244599954072328,2.3600006103515625,9.195610614502773,-20.120843290740098,1.3335375174101456,6,1.0849952697753906,2.9099960327148438,3.9924964904785156,4.624996185302734,-0.8300018310546875,3,-0.05547046625933694,1.0109313310625738,65.34999847412111,1.3888865341414827,66.98000335693361,-2.149974250891682,67.36000061035156,-0.05547046625933694
5928,2015-06-26,64.66999816894531,65.55999755859375,64.59999847412111,65.37999725341797,34801400.0,-0.009040820532820737,-1.2588254301640296,2.839996337890625,31.05954237017886,28.458327325987316,1.8335506922491618,2.952573660138256,3.92796045203481,4.610348240205425,12.072406816132366,0.959999084472642,-1.6693191900886433,-2.59750137329101,-5.349342227769284,0.15433948118726448,-3.973421800530147,-1.2215809460518727,2.846004333496097,2.310221882018336,-29.315854690029017,1.3759204272391359,6,1.4650001525878906,3.2900009155273438,4.659999847412109,5.215000152587891,-1.2199974060058594,4,-0.041595773973606365,-1.3287487981271169,65.26000213623047,1.0109313310625738,65.34999847412111,1.3888865341414827,66.98000335693361,-0.041595773973606365
5929,2015-06-29,62.61999893188477,64.02999877929689,62.58000183105469,63.4000015258789,16549700.0,-0.03169938603840805,-2.372098490527572,1.0985966194216497,25.17651926845896,29.268232940006072,3.6374271734015693,4.70841644847129,5.956463948164178,6.658667212425719,13.533371736820083,2.089996337890625,-1.7582395243666582,-4.307500648498525,-7.572111386116724,-1.0428899108803336,-5.939806017307625,-2.675195279689426,4.721043328857412,0.7935931262802214,-33.13525344165997,1.6323053688090965,6,2.5050010681152273,4.33000183105468,6.709999084472649,7.26499938964843,1.2600021362304545,0,0.00766527547786211,-1.2588254301640296,64.66999816894531,-1.3287487981271169,65.26000213623047,1.0109313310625738,65.34999847412111,0.00766527547786211
5930,2015-06-30,62.63000106811523,63.1500015258789,62.45000076293945,62.75,12697400.0,0.00015972750560622195,-1.9166726271367989,0.15384427283799051,20.895588954665413,29.357885858788766,3.382737080108619,4.394462104907838,5.875315121158415,6.631218471783079,15.13024897337642,0.700000762939446,-1.823181982106533,-3.9614986419677862,-7.544090172065744,-0.37890711186982884,-5.752794407016758,-2.1702028769188146,4.330157958251952,3.846163251232901,-30.56452906377389,1.7912957650489787,6,2.4299983978271555,4.254999160766609,6.699996948242195,6.1599998474121165,0.20999908447266336,1,0.008622019665029068,-2.372098490527572,62.61999893188477,-1.2588254301640296,64.66999816894531,-1.3287487981271169,65.26000213623047,0.008622019665029068
5931,2015-07-01,62.9000015258789,63.27999877929688,62.0099983215332,63.099998474121094,12669900.0,0.004311040286747225,3.5357356948227987,1.666656070191015,20.698316874349985,28.03740835555059,2.839096651432193,3.769568593465557,5.538095155526214,6.370711741315439,16.608241838642048,1.270000457763679,-1.8508937357536297,-3.343498229980476,-6.941393848427701,0.2543973884667423,-5.142446039204081,-1.5445504207568703,3.609141674145512,23.05705140051589,-10.461542825401779,1.7989478092236095,7,1.9199962615966868,3.764997482299812,6.592496871948249,5.889999389648445,0.11999893188477273,2,0.02400639268043947,-1.9166726271367989,62.63000106811523,-2.372098490527572,62.61999893188477,-1.2588254301640296,64.66999816894531,0.02400639268043947
5932,2015-07-02,63.11000061035156,63.6500015258789,62.9900016784668,63.0099983215332,11302800.0,0.0033386181141230598,-8.42886727158768,-0.5000190737773531,24.412582307201106,27.245392546177765,2.1935067046788106,3.2712763402440146,5.250002730906658,6.15938883362648,18.55878370667488,0.75,-1.7577171248514531,-2.843999099731448,-6.4735172900727775,0.7855190906098812,-4.65875819490212,-1.0292400045607764,2.8592452042539094,30.98598662599088,-4.287830212239296,1.8147590951706662,7,1.7099971771240234,3.5549983978271484,6.38749885559082,5.680000305175781,0.040000915527336645,3,0.020282027680521342,3.5357356948227987,62.9000015258789,-1.9166726271367989,62.63000106811523,-2.372098490527572,62.61999893188477,0.020282027680521342
5933,2015-07-06,63.11000061035156,63.54999923706055,62.6500015258789,62.65999984741211,10068400.0,0.0,-2.8297986315711725,4.499904634751097,25.757631486027464,26.06832816516548,1.790817675846725,3.020532977882425,5.189642224681279,6.107755027855916,20.470850333529363,0.8999977111816477,-1.7120152511991762,-2.586499023437497,-6.25767318812953,1.0846751412545288,-4.422086105783507,-0.7509119410914806,2.38413550508524,54.45554651191299,18.06163695887235,1.8355870823460145,7,1.7049999237060547,3.344999313354492,6.477499008178711,5.680000305175781,-0.5600013732910156,0,0.02091585615684033,-8.42886727158768,63.11000061035156,3.5357356948227987,62.9000015258789,-1.9166726271367989,62.63000106811523,0.02091585615684033
5934,2015-07-07,62.79999923706055,63.38000106811523,61.47999954223633,63.27000045776367,13582600.0,-0.00491208002365584,4.507231313578155,-1.044445386343407,25.270314644957935,25.555216564260324,1.5488360673846984,3.138613557128167,5.437660088742263,6.364594162083634,22.007503615599084,1.9000015258788991,-1.8603047019755365,-2.6725004196166964,-6.480993532595619,1.1359926933622333,-4.576746976106165,-0.768253863127228,2.276040343107823,60.82942341870415,22.431414285629657,1.9042465564894648,7,1.5049991607666016,2.9650020599365234,6.787500381469727,5.990001678466797,-0.21999740600585938,1,0.010350342894515752,-2.8297986315711725,63.11000061035156,-8.42886727158768,63.11000061035156,3.5357356948227987,62.9000015258789,0.010350342894515752
5935,2015-07-08,61.90999984741211,62.599998474121094,61.70000076293945,62.45000076293945,13827900.0,-0.014171964975490225,1.1428610354223434,1.1489351340822025,21.707326490765837,24.930385169307208,1.8372282793102244,3.83706070618652,6.222140413830914,7.192842204442144,23.327707853602238,1.0999984741210938,-2.007380021829036,-3.315999984741211,-7.381336339265118,0.7493363697826965,-5.348668162003165,-1.2833318074792572,2.6625941274457716,19.815664152250296,-18.47188968622618,2.0326681772619537,7,1.7650012969970703,3.855001449584961,7.8125,6.880001068115234,0.11999893188477273,2,0.03182040422481869,4.507231313578155,62.79999923706055,-2.8297986315711725,63.11000061035156,-8.42886727158768,63.11000061035156,0.03182040422481869
5936,2015-07-09,61.86000061035156,63.43000030517578,61.849998474121094,62.849998474121094,12238900.0,-0.0008076116489060814,-2.128709879667329,1.8333262690911145,13.037684440875793,23.112834093053486,1.4975979907673818,3.644690182225432,6.150324148468016,7.172348570449969,24.583668842958552,1.5800018310546875,-2.2577747384952005,-3.0934993743896513,-7.2988803724314835,1.1118816236521738,-5.19618987341056,-0.9908088753687423,2.2796301439393005,17.511553951548173,-14.59452872652966,2.1026904990209125,7,1.6599979400634766,3.905000686645508,7.862499237060547,6.930000305175781,0.049999237060546875,3,0.015842216821322364,1.1428610354223434,61.90999984741211,4.507231313578155,62.79999923706055,-2.8297986315711725,63.11000061035156,0.015842216821322364
5937,2015-07-10,62.72999954223633,63.06999969482422,62.33000183105469,62.40999984741211,12906100.0,0.01406399811349468,-2.0833518771656547,-0.3232327124482703,23.499395154119952,22.272817735713605,0.2581212969700246,2.5203562184383657,5.197700876882294,6.237477390624349,26.010014037004524,1.2099990844726562,-2.4381294931702087,-1.9800004959106445,-6.103335754054143,2.143334762232861,-4.041668124982394,0.08166713316110474,1.0372828423668992,60.3864823326048,29.839665243249147,2.0616676290717524,7,0.024999618530280543,2.7650012969970703,6.992500305175781,6.060001373291016,-0.6599998474121094,4,0.004623002034809254,-2.128709879667329,61.86000061035156,1.1428610354223434,61.90999984741211,4.507231313578155,62.79999923706055,0.004623002034809254
5938,2015-07-13,63.43000030517578,63.70000076293945,63.0,63.0,11426600.0,0.01115894736246803,-2.2558151913557247,1.3437522351763107,25.590069470112653,22.31876775811957,-0.7110446727945714,1.6198759759876111,4.443105657474675,5.4801677469351375,26.87963832643032,0.970001220703125,-2.461138490695518,-1.0999998092651424,-5.109646087121888,2.9096464685916033,-3.1048229481935152,0.9048233296632304,-1.9500007629394531,87.83782390542305,61.186313873022016,2.0048231389283724,7,-0.8400001525878906,1.789999008178711,6.292499542236328,5.3600006103515625,-2.1100006103515625,0,-0.004414295726781425,-2.0833518771656547,62.72999954223633,-2.128709879667329,61.86000061035156,1.1428610354223434,61.90999984741211,-0.004414295726781425
5939,2015-07-14,63.93999862670898,64.27999877929689,63.45000076293945,63.61999893188477,10282300.0,0.008040332950961293,-1.5151606228398133,0.7441848086442423,31.41807335500576,23.487932691490716,-1.1332873193376258,0.9465466779709075,3.8697736172694093,4.908218764515688,27.14190848004618,0.849998474121108,-2.5137650283819397,-0.4555015563964915,-4.347282631282617,3.436279518489634,-2.4013920938395543,1.4903889810465714,-2.4155990600585895,86.82168937990346,61.31688888829437,1.9458905374430642,7,-1.0599994659423686,0.8999996185302805,5.650001525878913,4.8500022888183665,-2.759998321533196,1,-0.02173912135599887,-2.2558151913557247,63.43000030517578,-2.0833518771656547,62.72999954223633,-2.128709879667329,61.86000061035156,-0.02173912135599887
5940,2015-07-15,63.88000106811523,64.19999694824219,63.29999923706055,63.31000137329102,8492000.0,-0.0009383415683823504,-2.0508191845654506,1.7812507450588049,38.88049834629025,25.508175077261857,-0.9804335503927604,0.8467606906857625,3.843802226410297,4.896665690893137,27.373073157574474,0.8999977111816406,-2.5610762274206067,-0.38649921417236754,-4.159368395329288,3.386369966984553,-2.272933804750828,1.4999353764060928,-2.245377532958976,83.5391909075203,52.84983976332586,1.8864345905784587,7,-1.0000019073486186,0.7649974822998118,5.404998779296882,4.9099998474121165,-3.729999542236328,2,-0.020350645199181394,-1.5151606228398133,63.93999862670898,-2.2558151913557247,63.43000030517578,-2.0833518771656547,62.72999954223633,-0.020350645199181394
5941,2015-07-16,64.55000305175781,64.68000030517578,63.38000106811523,63.45000076293945,10385900.0,0.010488446656852224,-1.0967701248080992,1.9298296100976242,45.062594969482426,27.802620928626446,-1.555328458642478,0.02028103556847327,3.116088279704897,4.167543561409715,27.88041433800189,1.299999237060554,-2.3375484067778416,0.383502769470212,-3.2374904861872977,4.004496025127715,-1.4269938583585429,2.193999397298967,-2.809564506835933,94.46819839035903,58.537706618921604,1.8104966278287522,7,-1.4700031280517578,0.09499549865722656,4.4949951171875,4.239997863769531,-6.94000244140625,3,-0.03903956860296853,-2.0508191845654506,63.88000106811523,-1.5151606228398133,63.93999862670898,-2.2558151913557247,63.43000030517578,-0.03903956860296853
5942,2015-07-17,64.33999633789061,64.65000152587889,64.01000213623047,64.11000061035156,8953500.0,-0.003253395878212606,-1.9767920511000048,0.2090865899798386,47.577080912972214,30.22700419828698,-1.287939039926826,-0.007972765889121547,3.2828062415528194,4.309742872419321,28.951941005078925,0.6399993896484233,-2.075912742865654,0.32449626922606,-2.9732126003054447,3.6222051387575647,-1.3243581655396923,1.9733507039918123,-2.4231840873534978,79.76167229031573,37.9434978544781,1.6488544347657526,7,-1.259996414184556,0.3050022125244283,4.600002288818374,4.700004577636733,-9.059997558593729,4,-0.037768054535114226,-1.0967701248080992,64.55000305175781,-2.0508191845654506,63.88000106811523,-1.5151606228398133,63.93999862670898,-0.037768054535114226
5943,2015-07-20,63.790000915527344,64.62999725341797,63.7400016784668,64.62999725341797,11381000.0,-0.008548266298849083,1.1190463215258855,-3.6522258342734295,61.016964981662824,34.19885423569863,-0.7055364172227101,0.3147982939655378,3.7622417971193016,4.783094524107156,30.12778901155828,0.8899955749511719,-1.8320568094204646,-0.07099933624267862,-3.08059101591175,2.938592343426393,-1.5757951760772215,1.4337965035918572,-1.707397381711914,35.50734052228141,-11.025107483983511,1.5047958398345374,7,-0.6000003814697266,0.7849979400634766,4.937498092651367,5.25,-9.909999847412116,0,-0.02696349264802178,-1.9767920511000048,64.33999633789061,-1.0967701248080992,64.55000305175781,-2.0508191845654506,63.88000106811523,-0.02696349264802178
5944,2015-07-21,65.13999938964844,66.05000305175781,64.44999694824219,64.61000061035156,17818900.0,0.021163167498755797,-2.7646932107851936,-0.6309536784741144,68.87217432656232,39.439392884120466,-1.8871534563722037,-1.27543700968193,2.3243224939196807,3.3582551635664544,31.012103669250717,2.2600021362304688,-1.6062767918396474,1.3899991989135714,-1.2124375089037613,3.992435906730904,0.08878084500490502,2.6912175528222377,-2.901552049551384,66.9090036440712,14.358342133529788,1.3012183539086677,7,-1.1899986267089844,-0.5650005340576172,3.5874996185302734,3.9000015258789062,-8.479999542236328,1,-0.058642918799770016,1.1190463215258855,63.790000915527344,-1.9767920511000048,64.33999633789061,-1.0967701248080992,64.55000305175781,-0.058642918799770016
5945,2015-07-22,64.19000244140625,64.97000122070311,64.05000305175781,64.5,22660300.0,-0.014583926268705971,-2.1186572182278525,-0.584902401105545,58.799467503229266,44.52403544660418,-0.6478552940798821,-0.5746390773924972,3.185152499781111,4.219143665658123,31.865510030644128,1.089996337890625,-1.415691111536212,0.5795022964477567,-1.5500734536384044,2.709078046533918,-0.48528557859532384,1.6442901714908373,-1.6466306443763372,30.33710754723739,-24.872565127113926,1.0647878750430815,7,0.0,0.3849964141845703,4.182497024536133,4.789997100830078,-6.8300018310546875,2,-0.04689207075475732,-2.7646932107851936,65.13999938964844,1.1190463215258855,63.790000915527344,-1.9767920511000048,64.33999633789061,-0.04689207075475732
5946,2015-07-23,61.77999877929688,62.77999877929688,60.83000183105469,62.56999969482422,37879800.0,-0.03754484453103524,2.2231378903762105,2.5484101201023592,43.022025176204636,46.69321656016915,1.955218836136254,1.6381865648367366,5.484528265557252,6.522725084674612,32.41785622298028,3.3600006103515625,-1.2424759122726456,-1.652001380920403,-3.766080853579517,0.46207809173871084,-2.70904111724996,-0.5949616445908461,4.27000427246093,18.199170997784396,-38.41919321172935,1.0570397363295556,7,1.660003662109368,2.470001220703118,6.39250183105468,7.135002136230462,-4.329998016357429,3,-0.026383899087486062,-2.1186572182278525,64.19000244140625,-2.7646932107851936,65.13999938964844,1.1190463215258855,63.790000915527344,-0.026383899087486062
5947,2015-07-24,61.63999938964844,62.20000076293945,61.31000137329102,61.86000061035156,18525500.0,-0.002266095701111581,-1.0227321987463645,0.278482235120286,42.39916494801438,48.56089383549157,2.1504885628450694,1.5737669287449805,5.479688321621666,6.574366657881157,32.83600287926775,0.8899993896484304,-0.9327472214872259,-1.6110006332397475,-3.6855979497815383,0.4635966833020433,-2.6482992915106394,-0.5737019749688557,4.305603637695313,15.517190980362352,-39.66560666693656,1.0372986582708954,7,1.8000030517578125,2.6100006103515625,6.395000457763672,7.275001525878906,-5.05999755859375,4,-0.0653796044646564,2.2231378903762105,61.77999877929688,-2.1186572182278525,64.19000244140625,-2.7646932107851936,65.13999938964844,-0.0653796044646564
5948,2015-07-27,61.97999954223633,62.5,61.5099983215332,61.97999954223633,14749700.0,0.005515901297120873,-1.1063810791507045,-0.0,45.77319611954714,50.155907475996166,1.7692288492510073,1.0771309217539908,4.970345652403822,6.156030433270217,32.93259342158903,0.9900016784667969,-0.5369171943480069,-1.136500549316409,-3.1721751937411256,0.8991740951083074,-2.1543378715287673,-0.11866322710405086,3.863291461181646,22.030602342018955,-31.097957481590125,1.017837322212359,7,1.4600028991699219,2.25,5.864999771118164,6.935001373291016,-6.959999084472656,0,-0.1080994000068316,-1.0227321987463645,61.63999938964844,2.2231378903762105,61.77999877929688,-2.1186572182278525,64.19000244140625,-0.1080994000068316
5949,2015-07-28,63.099998474121094,63.40999984741211,62.22000122070313,62.34000015258789,14090200.0,0.01807032817290577,-1.3800063324216367,100.0,55.991938808085315,52.05717863841784,0.5783666997144437,-0.005337505072773752,3.6731187065715005,4.962135484103555,31.757180379960214,1.4300003051757812,-0.24270882766005286,-0.04050159454345703,-2.06280369072671,1.981800501639789,-1.0516526426350765,0.9706494535481696,2.6430267458496104,54.83084487264088,-2.4078217535560142,1.0111510480916235,7,0.34000396728515625,1.1300010681152344,4.647500991821289,5.81500244140625,-7.239997863769531,1,-0.14611723659212483,-1.1063810791507045,61.97999954223633,-1.0227321987463645,61.63999938964844,2.2231378903762105,61.77999877929688,-0.14611723659212483
5950,2015-07-29,63.16999816894531,63.56000137329102,62.75,63.08000183105469,9779100.0,0.0011093454281607684,-1.1600036621093939,0.11841649559050138,56.58290432352936,53.337213011089716,0.443724003015177,-0.034580674923894605,3.443682592472456,4.808635634349855,30.419629129623367,0.8100013732910227,0.0005107015329315345,0.0024982452392592336,-2.005474467093265,2.0104709575717834,-1.0014881109269993,1.0064846014055178,2.4747665832470744,85.71416594355064,22.481579588783546,1.0039863561662603,7,0.2700042724609375,1.0550041198730469,4.57750129699707,5.745002746582031,-7.619998931884766,2,-0.10305522416072432,-1.3800063324216367,63.099998474121094,-1.1063810791507045,61.97999954223633,-1.0227321987463645,61.63999938964844,-0.10305522416072432
5951,2015-07-30,64.41000366210939,64.77999877929689,62.79999923706055,62.9900016784668,12697200.0,0.019629658526310934,-1.1999910990736664,15.778441844693274,58.13955207632946,54.510820918129404,-0.914386323434428,-1.2181136126727807,2.0811526079249916,3.4723323179027688,28.494565600462057,1.9799995422363423,0.1890506604450195,1.167003631591811,-0.9109527677545941,3.2449600309382234,0.12802543191860138,2.2059818312650137,1.1384658316602412,89.33730853668325,24.68122178494241,1.0389781996732053,7,-0.9700012207031392,-0.4300041198730611,3.3374958038329936,4.5049972534179545,-10.120002746582045,3,-0.10945509472009463,-1.1600036621093939,63.16999816894531,-1.3800063324216367,63.099998474121094,-1.1063810791507045,61.97999954223633,-0.10945509472009463
5952,2015-07-31,64.38999938964844,64.94999694824219,64.23000335693361,64.66000366210939,9611600.0,-0.00031057710485304924,-1.440671390886119,-0.19014358822819116,54.97924473797716,53.839963113275445,-0.9907289331231368,-1.1565976028033162,1.9868347690883184,3.4080378657704102,26.828058723389546,0.7199935913085795,0.2902324167671324,1.0829994201660185,-1.055668986446861,3.221667826778905,0.013665216859578777,2.152333623472458,1.0641007508668991,83.72099470488759,21.088558428639004,1.0693342033064421,7,-0.9499969482421875,-0.9499969482421875,3.002500534057617,4.2050018310546875,-9.189998626708984,4,-0.1077806909845177,-1.1999910990736664,64.41000366210939,-1.1600036621093939,63.16999816894531,-1.3800063324216367,63.099998474121094,-0.1077806909845177
5953,2015-08-03,64.43000030517578,64.70999908447266,64.08000183105469,64.34999847412111,9847900.0,0.0006212286986568838,-1.0322652096869462,-0.2962983893754616,52.6717620762914,52.03991730768979,-1.0397383970719147,-1.1516844595950388,1.8045068447298718,3.308981836505893,24.9494197128127,0.6299972534179688,0.29502462368355253,1.0570003509521513,-1.1368301455760843,3.2508308474803798,-0.03991489731195941,2.153915599216269,0.9316178691503438,80.95247410752707,20.496637535042495,1.0969152482641145,8,-1.529998779296882,-0.9899978637695312,2.8274974822998047,3.7399978637695312,-10.110000610351562,0,-0.12183762900728234,-1.440671390886119,64.38999938964844,-1.1999910990736664,64.41000366210939,-1.1600036621093939,63.16999816894531,-0.12183762900728234
5954,2015-08-04,63.45000076293945,64.81999969482422,63.22000122070313,64.41000366210939,12106800.0,-0.015210298581321058,-1.2535158296283262,-11.999761586880052,47.86917834010581,50.825440734009405,-0.36283114704025365,-0.12700312917253598,2.646555030540256,4.23799841269134,22.67116147702808,1.5999984741210866,0.26259922870622887,0.04450073242187358,-2.1327845100715592,2.2217859749153064,-1.0441418888248393,1.1331433536685864,1.82098508452124,31.818260634350352,-24.655315743721275,1.0886426212467146,8,-0.5600013732910156,-0.009998321533203125,3.5974979400634766,4.509998321533203,-8.119998931884766,1,-0.13286052330671783,-1.0322652096869462,64.43000030517578,-1.440671390886119,64.38999938964844,-1.1999910990736664,64.41000366210939,-0.13286052330671783
5955,2015-08-05,63.88000106811523,64.48999786376953,63.5,63.65999984741211,9451300.0,0.006776994483929766,-2.666652538182229,-0.22916724615450781,46.59897812689643,51.22287995075294,-0.9403135861712997,-0.423565008064152,2.0855914892798566,3.7706540552892776,20.26978333523665,1.0399971008300781,0.18302159957368502,0.3760009765624943,-1.6919141991201272,2.443916152245116,-0.6579566112788129,1.4099585644038015,1.3021650990173512,50.23269678092404,-1.3755446957746074,1.0339575878413103,8,-0.7500019073486257,-0.43999862670897727,2.1574993133544993,3.069999694824226,-9.220001220703118,2,-0.12554790738359478,-1.2535158296283262,63.45000076293945,-1.0322652096869462,64.43000030517578,-1.440671390886119,64.38999938964844,-0.12554790738359478
5956,2015-08-06,62.84000015258789,64.11000061035156,62.6500015258789,63.75,12280300.0,-0.01628054004599,-1.2635695592388192,-4.136339991677204,42.97754865790936,51.28714480740793,0.2971047456032423,0.731103498384158,2.9263292678664357,4.745168907800178,18.842814244315985,1.4599990844726634,-0.12105023087615763,-0.7129999160766616,-2.6597888644547965,1.2337890323014662,-1.6863943902657326,0.2603945581124023,2.255122727823135,8.26082629824386,-38.14266882684899,0.9733944741890647,8,0.3899974822998047,0.6000022888183594,3.1324996948242188,4.045000076293945,-8.529998779296868,3,-0.11600892580881261,-2.666652538182229,63.88000106811523,-1.2535158296283262,63.45000076293945,-1.0322652096869462,64.43000030517578,-0.11600892580881261
5957,2015-08-07,63.02000045776367,63.43000030517578,62.599998474121094,62.7599983215332,17441700.0,0.002864422417865997,-1.8620662439820053,-0.2857166811289829,46.26576243743773,51.341874398284666,0.37262963110616454,0.6049599106562624,2.5585889386287874,4.502938496798521,17.349487344474294,0.8300018310546875,-0.2946332684198012,-0.5474996566772461,-2.472678687992371,1.3776793746378786,-1.5100891723348155,0.41508985898031625,1.9898200016602203,18.918997869269365,-27.67049555171396,0.9625895156575626,8,0.5649986267089844,0.4200019836425781,2.7224979400634766,3.644998550415039,-8.1500015258789,4,-0.13852744333264833,-1.2635695592388192,62.84000015258789,-2.666652538182229,63.88000106811523,-1.2535158296283262,63.45000076293945,-0.13852744333264833
5958,2015-08-10,63.1500015258789,63.33000183105469,62.5,62.5,17649600.0,0.002062854128386693,-1.5538457926922309,2.49998532820796,39.05393110556413,49.45987354244898,0.4761153704976806,0.4773821194786194,2.268146506002431,4.304284910951715,16.468359851949195,0.8300018310546875,-0.12179982771146314,-0.4034986495971751,-2.336942364592254,1.5299450653978965,-1.3702205070947073,0.5632232079003643,1.7762225609776081,28.01731083538562,-15.340879166976176,0.9667218574975369,8,0.5749969482421946,0.29000091552735086,2.5924968719482493,3.514997482299812,-7.950000762939446,0,-0.12589074538155842,-1.8620662439820053,63.02000045776367,-1.2635695592388192,62.84000015258789,-2.666652538182229,63.88000106811523,-0.12589074538155842
5959,2015-08-11,62.54999923706055,63.06000137329102,62.34000015258789,62.56999969482422,13667000.0,-0.00950122366303463,-2.2727430359883454,-0.03076986278859618,40.61784882043591,47.685978486549715,1.1062273198048231,1.020216848647351,2.705809326268394,4.837835607933158,16.15455506511692,0.8100013732910085,0.0724737114767251,-0.9340009689331055,-2.908442929319591,1.04044099145338,-1.9212219491263482,0.05322001126013731,2.2943004046799302,9.767409675856845,-33.78222005010584,0.9872209801932418,8,1.0949993133544922,0.8900032043457031,3.085000991821289,4.114999771118164,-7.569999694824219,1,-0.13157473449432266,-1.5538457926922309,63.1500015258789,-1.8620662439820053,63.02000045776367,-1.2635695592388192,62.84000015258789,-0.13157473449432266
5960,2015-08-12,62.58000183105469,62.66999816894531,61.599998474121094,62.4000015258789,12672100.0,0.0004796577835346483,4.9445586521140195,-8.99980926950255,56.289316475132495,47.480396753083376,1.0993398534086793,0.9358072711747241,2.51272545295366,4.7375281694242375,15.892424019164919,1.0699996948242188,0.21743386813858478,-0.8389984130859389,-2.84390799179063,1.165911165618752,-1.841453202438288,0.16345637626640297,2.1840118544720752,39.04392521375964,-7.393777122005197,1.0024547893523448,8,0.6949958801269531,0.8600006103515625,2.454998016357422,3.819997787475586,-8.130001068115234,2,-0.1158517064216873,-2.2727430359883454,62.54999923706055,-1.5538457926922309,63.1500015258789,-1.8620662439820053,63.02000045776367,-0.1158517064216873
5961,2015-08-13,62.02999877929688,62.599998474121094,61.95000076293945,62.5,9402600.0,-0.008788798908038298,-1.0634937935210416,-2.611113465858375,52.88034168770291,47.24718530305291,1.4262177144053894,1.35690729049211,2.873452350546522,5.212835392115004,16.091704668034712,0.6499977111816406,0.14610490725046077,-1.2630012512206932,-3.2852997419200065,0.7592972394786202,-2.27415049657035,-0.2518520058710365,2.655334669140437,23.497260925032283,-25.742463018319658,1.0111492453496576,8,1.1800003051757741,1.410003662109368,2.690002441406243,4.370000839233391,-7.639999389648445,3,-0.11881346246849489,4.9445586521140195,62.58000183105469,-2.2727430359883454,62.54999923706055,-1.5538457926922309,63.1500015258789,-0.11881346246849489
5962,2015-08-14,61.90999984741211,62.54999923706055,61.790000915527344,61.790000915527344,9202800.0,-0.0019345306181889343,-11.666751438471564,-0.2553162132329108,49.46565267831767,46.89095092550027,1.2934540313597864,1.3549939942231788,2.8298266406584105,5.274246219418984,16.33751992587873,0.7599983215332031,0.054923975299921324,-1.261500358581543,-3.3107506565497005,0.7877499393866216,-2.286125507565629,-0.23687520959746422,2.6982269686775595,17.91911975480144,-33.32637722251734,1.024625148984081,8,1.2999992370605469,1.5300025939941406,2.7325000762939453,4.489999771118164,-7.970001220703132,4,-0.12275881913830711,-1.0634937935210416,62.02999877929688,4.9445586521140195,62.58000183105469,-2.2727430359883454,62.54999923706055,-0.12275881913830711
5963,2015-08-17,62.06999969482422,62.11000061035156,61.47999954223633,61.5,11549700.0,0.0025843942465910708,-1.0655752057433023,4.750039736783545,40.78716246187021,46.104060272362986,0.853206791165789,1.1167872728457198,2.525320027848153,5.084096076585027,16.471019602117178,0.6300010681152344,-0.1602087861947865,-1.015500450134276,-3.099530819704597,1.0685299194360383,-2.05751563491944,0.026514734650881167,2.4626626215647462,37.34173853419204,-12.89462067036132,1.0420151847851573,8,0.9149990081787109,1.3700027465820312,2.0550003051757812,4.329999923706055,-8.509998321533196,0,-0.11599807956080632,-11.666751438471564,61.90999984741211,-1.0634937935210416,62.02999877929688,4.9445586521140195,62.58000183105469,-0.11599807956080632
5964,2015-08-18,61.31999969482422,61.849998474121094,61.29999923706055,61.56999969482422,10632100.0,-0.01208313200720923,-2.793086211886033,-0.43859672605105005,35.24726705474653,44.8427590421241,1.418458040255743,1.6505536326223478,3.150712051358937,5.800076760341568,17.992640711501835,0.7700004577636719,-0.36740736689635867,-1.574500465393065,-3.563762273501993,0.4147613427158632,-2.5691313694475255,-0.5798695613386045,3.138609411858056,1.459888566201756,-42.459243421228365,0.9946309040544624,8,1.385000228881836,2.1200027465820312,2.5850000381469727,5.079999923706055,-8.049999237060547,1,-0.0998042883617517,-1.0655752057433023,62.06999969482422,-11.666751438471564,61.90999984741211,-1.0634937935210416,62.02999877929688,-0.0998042883617517
5965,2015-08-19,61.18000030517578,61.61999893188477,60.709999084472656,60.88999938964844,11577000.0,-0.002283095080645503,-1.7999929574985254,-1.160003662109375,18.7621376415933,42.15215781808899,1.2685911992689043,1.6374415080601352,3.176092276827575,5.906973180606457,19.41357896816186,0.9099998474121165,-0.5740355458893234,-1.563999748229982,-3.595576787720006,0.4675772912600422,-2.5797882679749904,-0.5482112284849734,3.206036655993941,24.867797485932037,-12.756573548942129,1.0157885197450114,8,0.8899993896484375,2.200000762939453,2.6799983978271484,5.219999313354492,-7.959999084472649,2,-0.1013403192548683,-2.793086211886033,61.31999969482422,-1.0655752057433023,62.06999969482422,-11.666751438471564,61.90999984741211,-0.1013403192548683
5966,2015-08-20,60.1500015258789,61.34000015258789,60.1500015258789,60.849998474121094,13173500.0,-0.016835547142188267,-2.4000108991825124,-2.413774959880059,15.695854207148727,38.75550134805688,2.0974557158303995,2.6762779087442112,4.0619881550003285,6.868004329210073,19.118580482556137,1.1899986267089915,-0.6948545155819232,-2.5124986648559613,-4.819074407657844,-0.20592292205407858,-3.6657865362569027,-1.35921079345502,4.08899392022294,0.0,-30.480103197942668,1.153287871400943,8,1.5900001525878977,2.9500007629394602,3.612497329711921,6.249998092651374,-7.610000610351555,3,-0.09476310254933384,-1.7999929574985254,61.18000030517578,-2.793086211886033,61.31999969482422,-1.0655752057433023,62.06999969482422,-0.09476310254933384
5967,2015-08-21,57.61000061035156,60.099998474121094,57.56000137329102,59.68999862670898,19647300.0,-0.042227778073031796,-1.3302763210160498,2.9714386920980522,10.714323384072728,35.60665604566894,4.23466521132616,5.163622802718017,6.416051020558598,9.316222585829792,19.20503649856176,2.5900001525878764,-0.9179148766073553,-4.850999641418454,-8.06090486991235,-1.6410944129245664,-6.4559522556653945,-3.246047027171514,6.3836552005369,1.0988845152607332,-22.046828990614866,1.604952614246944,8,2.7000007629394602,4.195001602172852,6.252498626708984,8.789999008178711,-5.180000305175781,4,-0.05589309471599879,-2.4000108991825124,60.1500015258789,-1.7999929574985254,61.18000030517578,-2.793086211886033,61.31999969482422,-0.05589309471599879
5968,2015-08-24,55.27999877929688,57.81000137329102,52.59000015258789,54.18000030517578,29486900.0,-0.04044439865248006,-1.4392536025726073,-0.5288459245973067,9.272215074162034,32.12380785163851,5.9573902633199936,7.342389086161425,8.547581942187016,11.538524008584254,19.991061796821214,5.220001220703132,-1.0980233049893116,-6.846001434326162,-11.388954448889159,-2.303048419763165,-9.117477941607667,-4.5745249270446635,8.198964676583785,29.049666461101488,6.711768915545239,2.2714765072814997,8,2.3500003814697195,4.0400028228759695,8.582500457763665,11.120000839233391,-1.549999237060554,0,-0.02424023484403104,-1.3302763210160498,57.61000061035156,-2.4000108991825124,60.1500015258789,-1.7999929574985254,61.18000030517578,-0.02424023484403104
5969,2015-08-25,53.88000106811523,56.91999816894531,53.7400016784668,56.61999893188477,21855400.0,-0.025325574205800727,-1.1059602816310754,-2.4909106041795237,4.545486071856303,26.3744933623856,6.703119360059361,8.44943847355929,9.741643825641873,12.844899019772576,21.591029381065336,3.1799964904785156,-1.405939857102517,-7.784999275207525,-13.603841927857665,-1.966156622557385,-10.694420601532592,-4.8755779488824516,8.510066057436163,14.285726355632821,-4.336798685614472,2.9094213263250706,8,3.714998245239265,5.440000534057624,10.002498626708991,12.519998550415046,-0.700000762939446,1,-0.0059391181974859375,-1.4392536025726073,55.27999877929688,-1.3302763210160498,57.61000061035156,-2.4000108991825124,60.1500015258789,-0.0059391181974859375
5970,2015-08-26,56.65999984741211,56.7400016784668,54.849998474121094,55.5,22001500.0,0.05159611589061397,1.8636336050816256,-0.42335793861395293,25.74569214867371,23.35953230249347,3.3470334838509785,5.435395971982018,6.789247484222074,9.98984570823606,23.399935273323734,2.8600006103515696,-1.6191522963799443,-4.679500579833984,-10.860897530260843,1.5018963705928812,-7.770199055047414,-1.5888021046205552,4.750060580842927,46.5142822265625,25.483035316308694,3.0906984752134314,8,0.9099998474121094,2.1200008392333913,7.602499961853027,9.739999771118164,-1.5900001525878906,2,-0.05983055769110235,-1.1059602816310754,53.88000106811523,-1.4392536025726073,55.27999877929688,-1.3302763210160498,57.61000061035156,-0.05983055769110235
5971,2015-08-27,57.36000061035156,57.45000076293945,56.16999816894531,57.06999969482422,18261600.0,0.01235440813315547,4.446805402246607,0.2500008221331395,28.65762704647915,21.04752945451141,2.1399698589004785,4.406046087922036,5.918527224116289,9.225124499329624,26.000943026899964,1.2800025939941406,-1.8247810371212552,-3.626999664306638,-9.874849412397467,2.620850083784191,-6.750924538352052,-0.5030747902612234,3.1680537903367565,63.51533320702332,40.472964366181785,3.1239248740454157,8,-0.010000228881835938,1.4099979400634766,7.022500038146973,9.039999008178711,-1.1300010681152344,3,-0.07217572080885404,1.8636336050816256,56.65999984741211,-1.1059602816310754,53.88000106811523,-1.4392536025726073,55.27999877929688,-0.07217572080885404
5972,2015-08-28,57.45000076293945,57.7599983215332,57.02999877929688,57.1500015258789,12673300.0,0.0015690403003874032,-1.703678324938763,1.0344768619610358,28.441760242616994,19.67581809681661,1.50953041600593,3.9731666719680447,5.62922088040699,9.071228182462349,28.761880203021263,0.729999542236321,-2.216855630031972,-3.189999580383301,-9.412894646647644,3.032895485881042,-6.301447113515472,-0.07855204725112941,2.28424821293882,93.10343819607235,67.77021995579238,3.111447533132173,8,-0.23000144958496094,1.319997787475586,6.395000457763672,8.625,-1.1300010681152344,4,-0.08546561848924317,4.446805402246607,57.36000061035156,1.8636336050816256,56.65999984741211,-1.1059602816310754,53.88000106811523,-0.08546561848924317
5973,2015-08-31,56.58000183105469,57.2599983215332,56.349998474121094,56.56999969482422,9898800.0,-0.01514358433996743,-3.0444026244850213,0.03334053889093674,27.872510514452458,18.8564007034506,1.6973735174291704,4.45322893613789,6.301169206009007,9.846874254813386,31.63106288853711,1.1000022888183594,-2.603653153441364,-3.6674985885620117,-9.87410582658859,2.5391086494645734,-6.770802207575301,-0.5641949695487227,2.4398222624945447,70.64682895908022,41.55411822853336,3.103303619013291,8,0.5249977111816406,2.1899967193603516,7.2649993896484375,9.494998931884766,0.029998779296875,0,-0.07334749719999345,-1.703678324938763,57.45000076293945,4.446805402246607,57.36000061035156,1.8636336050816256,56.65999984741211,-0.07334749719999345
5974,2015-09-01,55.02000045776367,55.90999984741211,54.68999862670898,55.25,13136600.0,-0.027571603443017012,-1.7415659061587574,-22.995041952707858,24.83355145510889,19.531002238285662,2.5364780415200485,5.638376560134944,7.625434935945101,11.29690494831442,34.21851604451218,1.8900032043457102,-3.034593542660204,-4.805999946594241,-11.237777564980306,1.6257776717918162,-8.021888755787273,-1.590111137401209,3.3568412416894233,10.749246379765163,-16.378951201543707,3.21588880919303,9,1.9449996948242188,3.749998092651367,8.815000534057617,11.055000305175781,2.6399993896484375,1,-0.02344603607405671,-3.0444026244850213,56.58000183105469,-1.703678324938763,57.45000076293945,4.446805402246607,57.36000061035156,-0.02344603607405671
5975,2015-09-02,55.86000061035156,55.88000106811523,55.0099983215332,55.63000106811523,11629100.0,0.015267178218813626,5.444453863434356,-1.0000000000000309,29.849774157925992,21.10366001059425,0.9638325647267791,4.391906567147487,6.566849978340095,10.357568110607446,36.94579838418422,0.8700027465820241,-3.4460725388995783,-3.564999771118167,-9.93226950651956,2.8022699642832265,-6.748634638818864,-0.3813649034174702,1.9381569344150122,38.11081758786866,10.088622992991738,3.1836348677006967,9,0.4849987030029297,2.9099979400634766,7.975000381469727,10.21500015258789,1.9199981689453196,2,-0.047977090510076814,-1.7415659061587574,55.02000045776367,-3.0444026244850213,56.58000183105469,-1.703678324938763,57.45000076293945,-0.047977090510076814
5976,2015-09-03,55.54999923706055,56.7599983215332,55.47000122070313,56.22000122070313,10717900.0,-0.005549612780232693,-2.1084341779308104,-2.9130579005854154,29.483868998865944,23.189165078904605,0.6176566525980292,4.350825711253634,6.702705527209233,10.561589588685962,38.99126601481756,1.289997100830071,-3.8049984418051537,-3.5105010986328153,-9.889270047855888,2.86826785059025,-6.6998855732443445,-0.32111662402128616,1.7273425684881616,28.013051981779086,-1.233944296647497,3.1893844746115327,9,-0.34999847412109375,3.219999313354492,8.282503128051758,10.525001525878906,2.240001678466797,3,-0.008640855964514471,5.444453863434356,55.86000061035156,-1.7415659061587574,55.02000045776367,-3.0444026244850213,56.58000183105469,-0.008640855964514471
5977,2015-09-04,54.290000915527344,55.099998474121094,54.13999938964844,54.93999862670898,11424700.0,-0.022682238322923043,-1.0210490810602442,0.9701429653204982,26.566266583019086,25.1107263576665,1.5166825698940656,5.1893193218654545,7.7732275189268165,11.715348537364918,41.238885874957795,1.4099998474121094,-4.145585659393774,-4.333999443054196,-10.766493796139045,2.0984949100306522,-7.550246619596621,-1.117752266511772,2.518606724725281,4.807742859972441,-22.448060125265478,3.216247176542425,9,1.4599990844726562,4.479997634887695,9.420000076293945,11.78499984741211,3.2199974060058594,4,0.03573399510026776,-2.1084341779308104,55.54999923706055,5.444453863434356,55.86000061035156,-1.7415659061587574,55.02000045776367,0.03573399510026776
5978,2015-09-08,55.20000076293945,55.349998474121094,54.77000045776367,55.11000061035156,10938500.0,0.01676183149873256,1.974382550007336,-0.13846226077362483,31.742244794792725,28.13258843799277,0.6639646122597753,3.850610174686821,6.699439529313487,10.71210421742704,43.46526288941909,1.05999755859375,-4.368355989099626,-3.0264995574951143,-9.260863293565976,3.207864178575747,-6.143681425530545,0.09068231054031628,1.55999755859375,40.45808417671665,9.528690452001214,3.1171818680354297,9,0.7499980926513672,3.5049991607666016,8.240001678466797,10.875,3.430000305175774,1,0.02028983544211682,-1.0210490810602442,54.290000915527344,-2.1084341779308104,55.54999923706055,5.444453863434356,55.86000061035156,0.02028983544211682
5979,2015-09-09,54.31999969482422,55.88999938964844,54.15999984741211,55.849998474121094,12577200.0,-0.015942048115080043,1.1490669396188147,-16.999957614546688,30.399998256138403,28.6497335610444,1.8024947033948564,4.303046221875249,7.4681375229056925,11.505570781139824,45.76355091995815,1.7299995422363281,-4.287774535660091,-3.4950006484985323,-9.613154701071743,2.623153404074678,-6.554077674785134,-0.4359236222119307,2.022998809814453,6.87024345640833,-23.800369046400753,3.0590770262866043,9,1.6299991607666016,4.385000228881836,8.85000228881836,11.755001068115234,4.939998626708984,2,0.042157601774536424,1.974382550007336,55.20000076293945,-1.0210490810602442,54.290000915527344,-2.1084341779308104,55.54999923706055,0.042157601774536424
5980,2015-09-10,55.33000183105469,55.81000137329102,54.27999877929688,54.5,13997100.0,0.01859355931341633,-1.4094447982122316,-0.542485289717762,36.21281816598646,29.489199240989656,0.652622433328439,2.8691457777395044,6.3559513488554416,10.389599020223045,47.718016422147656,1.5300025939941406,-3.9226242019813924,-2.1224985122680664,-7.901643344839421,3.656646320303288,-5.012070928553747,0.7670739040176144,0.6376968383789077,45.419959028387474,10.420703382202092,2.8895724162856786,9,0.6199970245361328,3.2099971771240234,7.834999084472656,10.744998931884766,4.579998016357422,3,0.042110933295680386,1.1490669396188147,54.31999969482422,1.974382550007336,55.20000076293945,-1.0210490810602442,54.290000915527344,0.042110933295680386
5981,2015-09-11,54.65999984741211,55.15999984741211,54.349998474121094,55.04999923706055,10793300.0,-0.01210919865299065,1.6557395502413887,-0.469877746116371,40.55092912656166,30.834662450316845,1.0050433102772516,3.118587494691077,6.905172746135122,10.949777221308182,49.778103668678284,0.9800033569335938,-3.3297698486103684,-2.4240005493164034,-7.906444666308829,3.058443567676022,-5.165222607812616,0.3172215091798094,1.2299995422363281,29.71431187220982,-9.177657316537783,2.741222058496214,9,1.039999008178711,3.690000534057617,8.625000953674316,11.415000915527344,4.439998626708984,4,0.05708011234164845,-1.4094447982122316,55.33000183105469,1.1490669396188147,54.31999969482422,1.974382550007336,55.20000076293945,0.05708011234164845
5982,2015-09-14,54.31000137329102,54.97999954223633,54.06999969482422,54.75,9720700.0,-0.006403192006917968,1.0222270259272916,1.1282033725888938,46.44168257523111,32.89790379040336,0.9641867224429319,3.025119051033542,7.121063453081412,11.180893847205375,51.8754481439347,0.9099998474121094,-3.174095041529739,-2.393999099731438,-7.509269739264745,2.7212715398018688,-4.951634419498092,0.16363622003521527,1.5,13.186907621431448,-25.836768040596805,2.5576353197666535,9,1.1049976348876882,3.699998855590813,9.02499866485595,11.76499938964843,4.689998626708977,0,0.06407658726276044,1.6557395502413887,54.65999984741211,-1.4094447982122316,55.33000183105469,1.1490669396188147,54.31999969482422,0.06407658726276044
5983,2015-09-15,54.86999893188477,55.16999816894531,54.36000061035156,54.81999969482422,9265000.0,0.01031113136500772,1.4923089563538408,-0.11363498435104058,53.87020247421431,36.12419834808174,0.15211270029232082,2.0006319037835567,6.4307003362247315,10.513644273558036,53.81602270546816,0.8599967956542898,-3.096306716361937,-1.474001502990717,-5.975839340670632,3.027836334689198,-3.7249204218306744,0.7769174158492405,0.6180023193359361,43.9560094067939,1.728663283010107,2.2509189188399574,9,0.5450000762939382,3.0900020599365163,8.64250183105468,11.20500183105468,4.100002288818359,1,0.04811371315909274,1.0222270259272916,54.31000137329102,1.6557395502413887,54.65999984741211,-1.4094447982122316,55.33000183105469,0.04811371315909274
5984,2015-09-16,55.20000076293945,55.52999877929688,54.68000030517578,54.81000137329102,8091900.0,0.006014248906116126,-1.6153737807669504,7.800106813152026,42.94004582062075,37.57867297727005,-0.16726013809748252,1.252861495614681,5.981473541424329,10.078817218866973,55.61046605370047,0.8499984741211009,-3.0261772781370837,-0.8379997253417955,-4.702590147507664,3.026590696824073,-2.770294936424733,1.0942954857411422,-2.6100006103515625,64.94252747565913,22.29670867115562,1.932295211082935,9,0.2149982452392578,2.625,8.382499694824219,10.875,5.229999542236328,2,0.062137685829139144,1.4923089563538408,54.86999893188477,1.0222270259272916,54.31000137329102,1.6557395502413887,54.65999984741211,0.062137685829139144
5985,2015-09-17,54.97999954223633,55.90999984741211,54.849998474121094,55.18999862670898,9698100.0,-0.0039855293054783525,-3.510632426465814,-0.5384600336476304,37.931034482758605,38.51724691992479,-0.09522873096666729,1.0377651962484222,6.105926934598578,10.175842148248549,56.99545590582922,1.0600013732910156,-2.887961118184137,-0.7480009078979464,-3.781107159514306,2.2851053437184135,-2.2645540337061263,0.7685522179102335,-2.331199417114256,49.456509344970925,9.060151542408455,1.5165531258081792,9,0.010000228881835938,2.6499996185302734,8.562500953674316,10.885002136230469,5.75,3,0.07784646807806772,-1.6153737807669504,55.20000076293945,1.4923089563538408,54.86999893188477,1.0222270259272916,54.31000137329102,0.07784646807806772
5986,2015-09-18,54.45000076293945,54.959999084472656,54.02000045776367,54.25,26572500.0,-0.00963984692087394,-1.848481345548074,-0.9523887375113855,35.436897518743834,39.50287257944976,0.2931544501453942,1.179302520358668,6.533861136483736,10.571828066352992,58.24540641396803,0.9599990844726562,-2.5435478866329078,-0.992999649047853,-3.247978866423445,1.2619795683277388,-2.120489257735649,0.13448995963994292,-1.6707526489257774,22.7513462454486,-10.524433797277354,1.127489608687797,9,0.5149993896484375,3.144998550415039,8.907499313354492,10.990001678466797,4.759998321533203,4,0.10027546387453712,-3.510632426465814,54.97999954223633,-1.6153737807669504,55.20000076293945,1.4923089563538408,54.86999893188477,0.10027546387453712
5987,2015-09-21,54.38999938964844,54.72999954223633,54.0,54.63000106811523,9289600.0,-0.0011019535803542535,2.318190093893864,-1.2000038146826781,38.46153227738499,40.249460077515565,0.4121771574897295,1.038969124730734,6.460949403753972,10.51175500770637,58.42691000778044,0.7299995422363281,-2.3432352317231135,-0.8920009613037081,-2.9464146661967945,1.1624127435893783,-1.9192078137502548,0.13520589114283865,-1.4855212062988272,20.418817843197957,-7.793943192666745,1.0272068524465447,9,0.5650005340576172,3.1800003051757812,8.935001373291016,11.050003051757812,4.889999389648445,0,0.08659678502164248,-1.848481345548074,54.45000076293945,-3.510632426465814,54.97999954223633,-1.6153737807669504,55.20000076293945,0.08659678502164248
5988,2015-09-22,53.93999862670898,54.22999954223633,53.58000183105469,53.77999877929688,9946800.0,-0.00827359382219639,-1.3214463313782792,-0.6666613685130337,43.55607874841581,41.71124679887972,0.7427597631682659,1.4581956037142945,6.747501062805746,10.848543547283377,57.448904578858915,0.80999755859375,-2.117874329060129,-1.2750017166137795,-3.415297271102766,0.8652938378752069,-2.3451494938582726,-0.2048539393692863,-0.915299576796869,15.450519405037392,-14.35281152843867,1.070147777244495,9,0.8050022125244212,3.4100017547607493,9.385002136230476,11.500003814697273,6.330001831054695,1,0.0938079625902235,2.318190093893864,54.38999938964844,-1.848481345548074,54.45000076293945,-3.510632426465814,54.97999954223633,0.0938079625902235
5989,2015-09-23,53.56000137329102,54.1500015258789,53.36999893188477,54.1500015258789,7243900.0,-0.007044813924592774,1.6440759059903818,-3.6875044703528603,35.47980643306148,41.62980105077695,1.1215578297478572,1.9109663195264446,6.939822358953769,11.105263385769668,56.44565818477032,0.7800025939941264,-1.7103763553462272,-1.6389989852905202,-3.8255987283885347,0.5476007578074942,-2.7322988568395274,-0.545699113741513,-0.41989029147891443,7.480408382719148,-20.393353621767144,1.0932998715490063,9,1.0799980163574148,3.6599979400634695,9.652499198913567,11.610000610351555,6.439998626708977,2,0.10100820964709567,-1.3214463313782792,53.93999862670898,2.318190093893864,54.38999938964844,-1.848481345548074,54.45000076293945,0.10100820964709567
5990,2015-09-24,53.27000045776367,53.52999877929688,52.38999938964844,53.18000030517578,13502000.0,-0.0054145053788584585,2.7377225512328405,-0.15254259205379736,35.56963076634837,41.076323455197695,1.2165509815393278,2.038489555874669,7.036842206113619,11.25883004308777,55.5096367128375,1.1700019836425852,-1.4713347122375353,-1.7594999313354478,-3.9942825719542796,0.475282709283384,-2.8768912516448637,-0.6421086110260319,2.6399993896484375,34.24129076308798,6.121384126322237,1.1173913203094163,9,0.8799991607666016,3.7349987030029297,9.80250072479248,11.625,6.149997711181641,3,0.13440960739411056,1.6440759059903818,53.56000137329102,-1.3214463313782792,53.93999862670898,2.318190093893864,54.38999938964844,0.13440960739411056
5991,2015-09-25,53.22000122070313,54.0,52.959999084472656,53.95000076293945,11661900.0,-0.0009386002746551991,1.5060322917193296,-8.111092273131781,42.00299473583377,40.58313591748687,1.1631198278926291,1.857671414613371,6.867701056638126,11.181736421059803,55.02172593691655,1.0400009155273438,-1.114232508010268,-1.60249919891357,-3.6904990024630138,0.48550060463587386,-2.6464991006882954,-0.5584992971388445,2.619598617553706,35.47016140733007,4.219604599216094,1.0439999017747221,9,0.9299983978271413,3.644998550415032,9.504999160766594,11.23499679565429,7.419998168945305,4,0.14111232899806336,2.7377225512328405,53.27000045776367,1.6440759059903818,53.56000137329102,-1.3214463313782792,53.93999862670898,0.14111232899806336
5992,2015-09-28,52.540000915527344,53.27000045776367,52.52000045776367,53.04999923706055,11773100.0,-0.012777156887987084,-1.727276510448817,0.6986282758080177,29.411775126649616,37.86553287886858,1.7496344899802452,2.267207183302027,7.322911292139523,11.738341112860496,54.85991216367416,0.75,-0.9715607300870275,-2.036999511718747,-3.9733238163381586,-0.10067520709933575,-3.0051616640284493,-1.068837359409045,3.2306069137573274,8.152256165192963,-21.02755553631744,0.9681621523097049,9,1.6099987030029297,3.704998016357422,9.880001068115234,11.439998626708984,8.329998016357429,0,0.12695085749368729,1.5060322917193296,53.22000122070313,2.7377225512328405,53.27000045776367,1.6440759059903818,53.56000137329102,0.12695085749368729
5993,2015-09-29,52.43000030517578,52.90999984741211,52.16999816894531,52.5,9789900.0,-0.0020936545191238,-1.5084633985491316,0.13725475529758477,33.391928130866134,36.80463091334028,1.6507129137914518,2.1611628218931216,7.219939640864041,11.713154048952646,54.55509447197249,0.7400016784667969,-0.9017108003593464,-1.93950004577637,-3.861444805232537,-0.017555286320202868,-2.9004724255044536,-0.9785276660482864,3.272995355316162,13.131398758491589,-18.090905564585274,0.9609723797280829,9,1.6099987030029297,2.559999465942383,8.627501487731934,10.254999160766602,7.829998016357422,1,0.1306503611338885,-1.727276510448817,52.540000915527344,1.5060322917193296,53.22000122070313,2.7377225512328405,53.27000045776367,0.1306503611338885
5994,2015-09-30,53.72999954223633,53.81000137329102,52.9000015258789,52.9900016784668,12849700.0,0.024794950018953488,1.022218454626372,-10.571444141689373,36.62205341724814,36.659188572728006,0.13439885669556162,0.8006125531200183,5.674162075919064,10.268506258458729,53.487976363143794,1.3800010681152415,-0.900002646874313,-0.5750007629394531,-2.4916039069192593,1.341602381040353,-1.5333023349293526,0.3833008090504464,1.8316762185937492,85.24589138754784,53.51364914447989,0.958301571989903,9,-0.16500091552734375,1.2349987030029297,4.745000839233398,6.469999313354492,-2.6599998474121094,2,0.12171972773583128,-1.5084633985491316,52.43000030517578,-1.727276510448817,52.540000915527344,1.5060322917193296,53.22000122070313,0.12171972773583128
5995,2015-10-01,53.18000030517578,53.81999969482422,53.0,53.599998474121094,9554900.0,-0.010236352907991408,-1.1025666105872687,-0.5675667316198076,37.372010652515364,36.874201143147076,0.4494850121684024,1.20112039584631,5.997550455870595,10.674938405955785,52.359366823325146,0.8199996948242188,-1.0833065404465287,-0.9909999847412081,-2.8227075644719193,0.8407075949895031,-1.9068537746065672,-0.07514619487584895,2.246008351978908,55.19131834137963,22.245295547778596,0.9158537898653566,10,0.26999855041503906,1.7849979400634766,5.277500152587891,6.94999885559082,0.23999786376953125,3,0.1282436941648617,1.022218454626372,53.72999954223633,-1.5084633985491316,52.43000030517578,-1.727276510448817,52.540000915527344,0.1282436941648617
5996,2015-10-02,55.06999969482422,55.1500015258789,53.0,53.06999969482422,13192200.0,0.03553966488910487,-1.009347793535684,-4.761925522252498,55.13512538243637,38.72682259926389,-1.5011843138866254,-0.7659540162154883,3.9759234500827176,8.655056152321308,51.527028558761636,2.150001525878899,-1.1053610509959881,0.922999382019043,-0.8440687803440525,2.6900675443821385,0.03946530083749167,1.8065334632005943,0.22576854280209346,97.3153778210169,59.31417562503705,0.8835340811815481,10,-1.4099998474121094,-0.10500144958496094,3.1050004959106445,5.059999465942383,-2.1300010681152415,4,0.07899034861498166,-1.1025666105872687,53.18000030517578,1.022218454626372,53.72999954223633,-1.5084633985491316,52.43000030517578,0.07899034861498166
5997,2015-10-05,56.22999954223633,56.4900016784668,55.56999969482422,55.58000183105469,9933200.0,0.021064097581993124,-1.7462664472747769,0.3249988555908203,58.50000381469723,40.387258717739606,-2.651573353925997,-1.8689858839032496,2.699574699079861,7.355591028177031,49.904302427139754,1.4200019836425781,-1.029324437137518,1.985999298095706,-0.012014129151076247,3.984012725342488,0.9869925844723184,2.9850060117190935,-4.060001373291016,93.98143692111796,54.389876343185875,0.9990067136233894,10,-1.8999996185302734,-1.2650012969970703,1.8299999237060547,3.8999996185302734,-3.9599990844726562,0,0.07842788339522588,-1.009347793535684,55.06999969482422,-1.1025666105872687,53.18000030517578,1.022218454626372,53.72999954223633,0.07842788339522588
5998,2015-10-06,56.31999969482422,56.52000045776367,55.41999816894531,56.0,10336500.0,0.0016005718179010753,2.055556732929259,0.4923089563538408,57.216489524082,42.80244572785299,-2.646806907173506,-1.9718754030730068,2.4809116920958445,7.112619126029614,48.45244740955312,1.1000022888183594,-0.8687953293683535,2.0199995040893555,-0.14651070021089652,4.1865097083896075,0.9367444019392295,3.1032546062394815,-4.063601455688477,94.47511541570202,55.69063204114315,1.0832551021501273,10,-1.9750003814697266,-1.605001449584961,1.6749992370605469,3.809999465942383,-3.470001220703125,1,0.08078833916397721,-1.7462664472747769,56.22999954223633,-1.009347793535684,55.06999969482422,-1.1025666105872687,53.18000030517578,0.08078833916397721
5999,2015-10-07,56.61000061035156,57.349998474121094,56.040000915527344,56.56000137329102,8952300.0,0.005149164010986196,-1.4036649086397632,0.1562477648236671,60.40869400420055,45.56234164316991,-2.747607611359932,-2.194006577713651,2.026858571611676,6.661157527776197,46.535851334268756,1.30999755859375,-0.738991027686545,2.195500373840332,-0.20488939535006523,4.595890143030729,0.9953054892451334,3.3956952584355307,-4.183058282470704,82.98854888865114,43.67221606802565,1.2001948845952002,10,-1.8500022888183594,-1.8500022888183594,1.327498435974121,3.519998550415039,-4.029998779296875,2,0.06447619982032315,2.055556732929259,56.31999969482422,-1.7462664472747769,56.22999954223633,-1.009347793535684,55.06999969482422,0.06447619982032315
6000,2015-10-08,57.65999984741211,57.68000030517578,56.31999969482422,56.4900016784668,8635200.0,0.01854794604733745,1.247936594008714,23.400320439463155,69.22155491657462,48.586626107696674,-3.474811534606445,-3.2258912142884384,0.8193691667429448,5.464383087025951,44.43090463390168,1.3600006103515625,-0.6078258518883075,3.128999710083008,0.3458713121864747,5.912128107979541,1.7374355111347413,4.520563909031274,-4.937674150756834,99.57263981924204,55.758378851800494,1.3915641989482659,10,-2.7350006103515625,-2.7350006103515625,0.20749950408935547,2.4499988555908203,-5.720001220703132,3,-0.11429067239034452,-1.4036649086397632,56.61000061035156,2.055556732929259,56.31999969482422,-1.7462664472747769,56.22999954223633,-0.11429067239034452
6001,2015-10-09,57.77999877929688,58.11999893188477,57.36999893188477,57.86999893188477,8883000.0,0.0020811469337900235,1.542372223838619,-0.07692332772539354,70.1545837623547,53.11360484499724,-3.2184006331129282,-3.267699602555737,0.5000521597777308,5.209590294415541,42.25746751392677,0.75,-0.3512740598561379,3.092998695373545,-0.0474068788244324,6.233404269571523,1.52279590827456,4.66320148247253,-4.661059113959965,87.40740531429569,38.955238675192405,1.5702027870989872,10,-2.635000228881843,-2.635000228881843,-0.22249984741211648,2.3299999237060476,-5.00999832153321,4,-0.07545864836386595,1.247936594008714,57.65999984741211,-1.4036649086397632,56.61000061035156,2.055556732929259,56.31999969482422,-0.07545864836386595
6002,2015-10-12,57.790000915527344,58.08000183105469,57.47000122070313,57.63000106811523,6913400.0,0.00017310724198282834,-1.5416716337251806,-1.7777730682830442,74.15309624766734,57.64262352464181,-2.6880511175198407,-3.165940770539258,0.28738356338955384,5.0689128994087795,39.885199904414456,0.6100006103515554,-0.04837226045155063,2.9290008544921875,-0.496174219083926,6.354175928068301,1.2164133177041307,4.641588391280244,-4.170955323535644,87.77785469963483,33.699141754389444,1.7125875367880552,10,-2.280000686645508,-2.6450023651123047,-0.8050012588500977,2.315000534057617,-4.810001373291016,0,-0.08392459269740626,1.542372223838619,57.77999877929688,1.247936594008714,57.65999984741211,-1.4036649086397632,56.61000061035156,-0.08392459269740626
6003,2015-10-13,57.5099983215332,58.08000183105469,57.02000045776367,57.18999862670898,7377300.0,-0.004845173724835616,-2.2121446819332538,1.9999999999999556,75.0952704556404,61.91742541779651,-1.801072350609985,-2.822738402549298,0.3559979528833779,5.202352040683053,37.55536211901035,1.0600013732910156,0.20450397111187613,2.516998291015625,-1.1073287628234567,6.141325344854707,0.7048347640960841,4.329161817935166,-3.440857395552193,70.67301961086359,10.257931272446129,1.81216352691954,10,-1.9499988555908203,-2.364999771118164,-0.2499990463256836,2.3500003814697266,-9.509998321533203,1,-0.09111455428103432,-1.5416716337251806,57.790000915527344,1.542372223838619,57.77999877929688,1.247936594008714,57.65999984741211,-0.09111455428103432
6004,2015-10-14,58.63000106811523,59.13999938964844,57.5099983215332,57.52000045776367,12471600.0,0.019474922261694116,-1.884945176623096,3.4687552154112926,80.80458500061823,66.74326701203016,-2.4059230188057157,-3.871070421947614,-0.9351436873631371,3.950071515270963,35.67273242995069,1.6300010681152344,0.6700251210449508,3.465501022338863,-0.5078703012613417,7.4388723459390675,1.4788153605387606,5.452186684138965,-4.1557743415438395,81.91495117998583,17.437682440788976,1.9866856618001012,10,-2.5600013732910085,-2.9750022888183523,-1.3025016784667898,0.6900005340576243,-10.24000167846679,2,-0.09858438493424271,-2.2121446819332538,57.5099983215332,-1.5416716337251806,57.790000915527344,1.542372223838619,57.77999877929688,-0.09858438493424271
6005,2015-10-15,59.2599983215332,59.90999984741211,58.65999984741211,59.0,9055600.0,0.010745305166992125,-1.6595783535904876,0.23423259330538332,82.54307873113662,69.78859516188574,-2.32754042368515,-4.389007013154384,-1.7463500404836907,3.1925120728535603,34.270746978297915,1.279998779296882,1.1595298740892588,3.881498336791992,-0.49101448213831134,8.254011155722296,1.6952419273268404,6.067754746257144,-4.225878875392567,77.50859297039582,8.97538070830926,2.1862564094651535,10,-1.5949993133544922,-3.219999313354492,-1.9324989318847656,0.06000328063964844,-9.63999938964843,3,-0.11272353492543408,-1.884945176623096,58.63000106811523,-2.2121446819332538,57.5099983215332,-1.5416716337251806,57.790000915527344,-0.11272353492543408
6006,2015-10-16,59.90999984741211,60.0,58.90999984741211,59.47999954223633,8924900.0,0.010968638951896814,2.573767416264352,1.6538580043135702,89.83781563513858,73.2705742530459,-2.4795374784001183,-4.858061184532517,-2.5402162631746847,2.390927645068409,32.494768641033964,1.0900001525878906,1.5969659610354086,4.258499908447263,-0.5317627010115302,9.048762517906056,1.8633686037178663,6.653631213176659,-4.193257145093469,96.97986018748344,19.949270396787412,2.395131304729396,10,-2.200000762939453,-3.825000762939453,-2.6650009155273438,-0.5899982452392578,-10.939998626708977,4,-0.13303290337176332,-1.6595783535904876,59.2599983215332,-1.884945176623096,58.63000106811523,-2.2121446819332538,57.5099983215332,-0.13303290337176332
6007,2015-10-19,59.099998474121094,59.63000106811523,58.61000061035156,59.459999084472656,10975200.0,-0.013520303377633991,1.9142679643818985,-0.8372101275704832,83.51756331819468,76.19291578572508,-1.3629416593252657,-3.875821580511925,-1.8922608874570699,3.0498032716506316,30.523656177707043,1.2999992370605469,2.0963574252004022,3.21299858093262,-1.7751553717259938,8.201152533591234,0.7189216046033096,5.7070755572619305,-2.697934604173433,69.79860187483439,-14.682167002369553,2.4940769763293074,10,-1.0799980163574219,-3.0149993896484375,-2.0749988555908203,0.2200031280517578,-9.689998626708984,0,-0.10710656818594033,2.573767416264352,59.90999984741211,-1.6595783535904876,59.2599983215332,-1.884945176623096,58.63000106811523,-0.10710656818594033
6008,2015-10-20,59.0,59.209999084472656,58.68000030517578,58.68000030517578,9102200.0,-0.0016920216024182144,-2.3124955296473786,-0.8888865341414827,80.11427520129604,78.38242480762457,-0.9418522875040551,-3.5598174378084693,-1.9630024035267013,3.011250001973224,28.286758744132513,0.529998779296875,2.353974871079018,2.8600000381469712,-2.2247088103560557,7.944708886649998,0.31764561389545776,5.402354462398485,-2.0222663492439636,59.8393845013091,-23.530689353413294,2.542354424251514,10,-0.8400001525878906,-2.9150009155273438,-2.2875003814697266,0.32000160217285156,-9.900001525878906,1,-0.10203390606379104,1.9142679643818985,59.099998474121094,2.573767416264352,59.90999984741211,-1.6595783535904876,59.2599983215332,-0.10203390606379104
6009,2015-10-21,58.97000122070313,59.77000045776367,58.88999938964844,59.27999877929688,6915400.0,-0.0005084538863875387,-2.744675670410899,-0.9687432944710679,85.17617590428691,80.15516047292593,-0.6055638103797136,-3.2714634925161192,-2.0882696651395705,2.9052674841428683,25.98823515434897,0.8800010681152344,2.512005617147537,2.5595012664795007,-2.522911418816527,7.641913951775528,0.018294923831483345,5.100707609127518,-1.5087049540680582,25.899335858170552,-58.513861511456234,2.541206342648014,10,-0.46000099182129617,-2.885002136230476,-2.282501220703132,0.35000038146971946,-10.430000305175788,2,-0.18602681013429923,-2.3124955296473786,59.0,1.9142679643818985,59.099998474121094,2.573767416264352,59.90999984741211,-0.18602681013429923
6010,2015-10-22,60.43000030517578,60.63999938964844,59.4900016784668,59.4900016784668,10913600.0,0.02475833566644181,-1.4468072154698375,-3.0322775152589094,84.35896482850504,81.73342503583153,-1.8230279391582869,-4.3927695513137195,-3.6907379442748436,1.3175141125465544,23.41425047327605,1.6699981689453054,2.7366290470015073,3.6615003585815415,-1.4975944199454858,8.820595137108569,1.0819529693180243,6.241047747845059,-2.562511441202318,89.65521129301402,6.590092940368237,2.5795473892635137,10,-1.6000003814697266,-4.025001525878906,-3.810000419616699,-1.1099987030029297,-11.639999389648438,3,-0.19923880282516115,-2.744675670410899,58.97000122070313,-2.3124955296473786,59.0,1.9142679643818985,59.099998474121094,-0.19923880282516115
6011,2015-10-23,60.72999954223633,61.18999862670898,60.4900016784668,60.63000106811523,9175600.0,0.004964408994630576,-2.684221093420566,0.10638151086582336,82.42073787432398,82.65205188323783,-1.855711011705516,-4.322929590915301,-4.114926809833094,0.8820648025775313,21.35972138301031,0.759998321533196,2.941722849521099,3.5859996795654325,-1.5788381593281642,8.75083751845903,1.0035807601186377,6.168418599012227,-2.36345878364137,82.17056441298736,0.4661989306588481,2.5824189194467975,10,-1.625,-4.05000114440918,-4.420000076293945,-1.4099979400634766,-11.430000305175781,4,-0.18294089731755725,-1.4468072154698375,60.43000030517578,-2.744675670410899,58.97000122070313,-2.3124955296473786,59.0,-0.18294089731755725
6012,2015-10-26,59.209999084472656,60.90999984741211,58.70000076293945,60.90999984741211,13381000.0,-0.02502882379747995,1.5999977560614391,-17.000267032881982,67.26402892059146,81.78191393489905,-0.12639264446826104,-2.40069323638199,-2.7354705237007337,2.271729791185436,18.477820192354212,2.2099990844726562,2.9513352565489583,1.732499313354495,-3.026004757980239,6.491003384689229,-0.6467527223128684,4.1117513490218585,1.979999542236321,21.11550333520275,-56.53731585747144,2.379252035667366,10,0.1399993896484375,-2.530000686645508,-2.929999351501465,0.11000251770019531,-7.3600006103515625,0,-0.1729437260953257,-2.684221093420566,60.72999954223633,-1.4468072154698375,60.43000030517578,-2.744675670410899,58.97000122070313,-0.1729437260953257
6013,2015-10-27,59.27999877929688,59.349998474121094,58.77000045776367,58.90999984741211,9485900.0,0.0011822275951121064,1.2745095105951696,-0.21764633284341092,66.38035379789322,80.17922157904071,0.09061522059157312,-2.035559858067508,-2.9532567664057368,2.080697446027763,15.310202839665143,0.5799980163574219,2.9511822049760497,1.4599990844726634,-2.7196909719371547,5.639689140882481,-0.6298459437322421,3.549844112677569,1.9099998474120952,23.2931130101208,-51.46710969582252,2.089845028204909,10,0.6200008392333913,-2.6000003814697337,-3.0174989700317454,0.04000282287596946,-7.879997253417983,1,-0.16649796111891624,1.5999977560614391,59.209999084472656,-2.684221093420566,60.72999954223633,-1.4468072154698375,60.43000030517578,-0.16649796111891624
6014,2015-10-28,60.27000045776367,60.29999923706055,59.22999954223633,59.33000183105469,7738300.0,0.016700433516414703,1.140007553129399,2.540544162980785,66.13102181968046,78.35565969999004,-0.717769074508233,-2.6461486890339856,-4.058409684401369,0.9898390406691107,13.205728130759864,1.0699996948242188,2.9558800917170487,2.1230007171630874,-1.7190769687777987,5.965078403103973,0.20196187419264788,4.044039560133527,0.8701982116699156,63.0522506733178,-8.215376382796862,1.921038842970442,10,-0.37000083923339844,-3.5900020599365234,-4.222499847412109,-0.9499988555908203,-7.930000305175781,2,-0.18533270115818812,1.2745095105951696,59.27999877929688,1.5999977560614391,59.209999084472656,-2.684221093420566,60.72999954223633,-0.18533270115818812
6015,2015-10-29,60.0,60.22999954223633,59.58000183105469,59.66999816894531,5567700.0,-0.004479848277965104,-1.5490380875445053,0.3510662906073088,63.47087221328216,75.42599931978377,-0.37074864521849804,-1.9383961927046016,-3.904558774908452,1.163414399059647,10.998478702616485,0.6899986267089844,2.98244307184585,1.512000274658206,-1.6186401933872148,4.642640742703627,-0.05331995936450795,3.07732050868092,1.0913947113037068,52.20884949244582,-16.314241010215554,1.565320234022711,10,-0.10000038146972656,-3.3200016021728516,-4.070000648498535,-0.6799983978271484,-7.569999694824219,3,-0.19099998474121094,1.140007553129399,60.27000045776367,1.2745095105951696,59.27999877929688,1.5999977560614391,59.209999084472656,-0.19099998474121094
6016,2015-10-30,59.41999816894531,60.20000076293945,59.41999816894531,60.11999893188477,8630300.0,-0.009666697184244843,-1.2285764110277329,-2.1212026633375163,59.25083026988644,72.72969564774952,0.14800074769399885,-1.0706887062320831,-3.416635896770593,1.6351349423444006,9.976812252852785,0.7800025939941406,2.83146994658928,0.7144985198974609,-1.9919885728327031,3.420985612627625,-0.6387450264676175,2.0677420662625394,1.6235686633911115,32.57908164145974,-32.12421280546954,1.3532435463650814,10,0.5150012969970703,-2.739999771118164,-3.842498779296875,-0.1999969482421875,-9.939998626708984,4,-0.17889595390417778,-1.5490380875445053,60.0,1.140007553129399,60.27000045776367,1.2745095105951696,59.27999877929688,-0.17889595390417778
6017,2015-11-02,60.63999938964844,60.7599983215332,59.5099983215332,59.70000076293945,8577200.0,0.02053182864856984,1.1186503690245662,-1.34285371741842,66.05128124871624,71.16714076412954,-0.9281873185147731,-2.0483856703752537,-4.634553669050511,0.3082169006854656,10.160032525978895,1.3400001525878906,2.618778634068306,1.7139997482299805,-0.8585630679289693,4.28656256438893,0.4277183401505056,3.0002811563094554,0.3566961213000468,93.96989644715201,28.78156530031258,1.286281408079475,11,-0.6949996948242188,-3.960000991821289,-5.132499694824219,-1.4199981689453125,-12.049999237060547,0,-0.1870052814433848,-1.2285764110277329,59.41999816894531,-1.5490380875445053,60.0,1.140007553129399,60.27000045776367,-0.1870052814433848
6018,2015-11-03,60.86999893188477,61.18000030517578,60.2599983215332,60.4000015258789,7704300.0,0.003792868478748712,-1.4533261447848267,0.4999979709027605,62.641070595144484,68.66324017422482,-0.9666897067875979,-2.0237939494532142,-4.784639776704644,-0.019346197173028656,10.351698809055776,0.9200019836425781,2.272538251533973,1.7164993286132884,-0.6847569312582991,4.117755588484876,0.5158711986774946,2.917127458549082,-2.1699981689453196,84.10249989729701,20.161247171114674,1.2006281299357955,11,-0.924999237060554,-4.190000534057624,-5.672499656677253,-1.6499977111816477,-12.299999237060554,1,-0.1481846659445043,1.1186503690245662,60.63999938964844,-1.2285764110277329,59.41999816894531,-1.5490380875445053,60.0,-0.1481846659445043
6019,2015-11-04,60.2599983215332,61.0099983215332,60.06999969482422,60.88999938964844,10795900.0,-0.01002136719328972,1.1609190362396684,-1.3404352025452695,55.65610605889303,65.47403364426793,-0.17261152811014568,-1.187192052673801,-4.055033334499477,0.49494013313231733,11.130580131254767,0.9399986267089844,2.0068516145477133,0.9239988327026367,-1.2024005625399496,3.050398227945223,-0.13920086491865646,1.98719853032393,-1.510397567749024,47.72722346729552,-13.898960654005222,1.0631996976212927,11,-0.3149986267089844,-3.214998245239265,-5.744998931884766,-1.1499977111816406,-12.799999237060547,2,-0.14702948958576867,-1.4533261447848267,60.86999893188477,1.1186503690245662,60.63999938964844,-1.2285764110277329,59.41999816894531,-0.14702948958576867
6020,2015-11-05,51.06999969482422,56.81000137329102,49.91999816894531,56.72999954223633,65856400.0,-0.15250578962304828,1.3676972679049753,8.9841115100726,24.56847062913748,59.04600395035833,8.43731810823617,7.888219548089637,5.060627168950333,9.537527761877769,12.835925546234083,10.34000015258789,1.5954888482760197,-7.936499786376956,-12.162331402803183,-3.710668169950729,-10.049415594590073,-5.823583978163839,10.110000610351562,10.213155485811429,-45.001941001617496,2.1129158082131134,11,4.479999542236328,4.48499870300293,3.1949987411499023,8.040000915527344,-4.239997863769531,3,0.024867837582783103,1.1609190362396684,60.2599983215332,-1.4533261447848267,60.86999893188477,1.1186503690245662,60.63999938964844,0.024867837582783103
6021,2015-11-06,53.41999816894531,53.70000076293945,51.63000106811523,51.63000106811523,31252900.0,0.04601524355127928,-1.3128525670396731,-0.31625391326618424,34.98942691628069,55.45993706099046,5.522052396894857,5.475568120905521,2.639498498726624,7.05084976398031,14.503741774328239,2.6300010681152344,1.1810728530063983,-5.368501281738283,-10.258406322540345,-0.4785962409362199,-7.813453802139314,-2.9235487613372513,7.590000152587891,31.083475452800414,-21.36625659868396,2.4449525204010323,11,2.1300010681152344,2.135000228881836,0.7875003814697266,5.69000244140625,-5.399997711181641,4,-0.018532345520465565,1.3676972679049753,51.06999969482422,1.1609190362396684,60.2599983215332,-1.4533261447848267,60.86999893188477,-0.018532345520465565
6022,2015-11-09,52.93999862670898,53.349998474121094,52.61999893188477,52.88000106811523,15092000.0,-0.008985390465913068,-1.517231853937117,0.033518243446275416,34.30051395635709,51.8955104119309,5.608962484166376,5.874791165758992,3.0384222398679768,7.377057659515209,16.26168886380337,0.7999992370605398,0.6356804310413082,-5.606000709533696,-11.1426708120894,-0.06933060697799931,-8.374335760811547,-2.837665658255844,7.8481996917724715,26.8206028846694,-23.67428814180206,2.7683350512778486,11,2.6100006103515696,2.614999771118171,1.3725004196167063,5.630001068115234,-4.8699989318847585,0,-0.06535699233522518,-1.3128525670396731,53.41999816894531,1.3676972679049753,51.06999969482422,1.1609190362396684,60.2599983215332,-0.06535699233522518
6023,2015-11-10,52.27000045776367,52.9900016784668,51.95000076293945,52.52999877929688,13489500.0,-0.01265580253731402,-1.3111190230959313,-4.333481688708155,33.19959572623786,48.23646306821505,5.788772598261616,6.46347963928973,3.645934519993837,7.89547113690719,18.275377945550353,1.0400009155273438,0.055471671048863413,-6.013998985290527,-12.213351839565973,0.18535386898491168,-9.11367541242825,-2.9143225581528043,8.300833857727056,21.19028184386434,-31.076719000404317,3.0996764271377204,11,3.279998779296875,3.2849979400634766,2.3774986267089844,6.289997100830078,-4.729999542236328,1,-0.0704036784570028,-1.517231853937117,52.93999862670898,-1.3128525670396731,53.41999816894531,1.3676972679049753,51.06999969482422,-0.0704036784570028
6024,2015-11-11,52.849998474121094,53.2400016784668,52.36999893188477,52.599998474121094,11026300.0,0.011096193060608162,-1.45071512233914,-0.9615446689261296,30.115417623343248,44.53030144711072,4.520990477702441,5.721605562815199,3.0591931199613924,7.158057886451836,19.810096734686983,0.970001220703125,-0.3419231331679029,-5.145000839233397,-11.798691750261312,1.5086900717945184,-8.471846294747358,-1.8181553837194357,7.507819118438725,42.52538378106633,-4.8052086062182084,3.3268454555139595,11,2.700000762939453,2.7049999237060547,1.6800003051757812,5.709999084472656,-5.4199981689453125,2,-0.08098389598615885,-1.3111190230959313,52.27000045776367,-1.517231853937117,52.93999862670898,-1.3128525670396731,53.41999816894531,-0.08098389598615885
6025,2015-11-12,52.58000183105469,53.18999862670898,52.52000045776367,52.75,10807000.0,-0.005108735115642693,-3.620662439820003,-0.67999267578125,28.586442806888286,41.12314728455537,4.054105691501462,5.760856153860971,3.292090102165261,7.273538640224757,20.921176568129862,0.6699981689453054,-0.7759195301861297,-5.080997657775882,-12.126428735687043,1.9644334201352862,-8.603713196731462,-1.5582821188203013,7.569059373032843,45.89376342976367,2.8474975740800446,3.522715538955583,11,2.9699974060058594,2.974996566772461,2.1799964904785156,5.9799957275390625,-3.8200035095214844,3,-0.09737547676459124,-1.45071512233914,52.849998474121094,-1.3111190230959313,52.27000045776367,-1.517231853937117,52.93999862670898,-0.09737547676459124
6026,2015-11-13,51.93999862670898,52.75,51.81999969482422,52.29999923706055,10439900.0,-0.012171989008332718,-2.100008900982923,2.117673458396954,29.972448003988305,37.11438803514117,3.935330752488831,6.085140372648588,3.8967856376710657,7.779762222421809,22.107917837361278,0.9300003051757812,-1.3447551550125425,-5.322500801086434,-12.72487272362698,2.0798711214541044,-9.023686762356704,-1.621314839816165,8.004481316675708,7.843073701006816,-36.40848360511847,3.7011859612702698,11,3.6100006103515696,3.614999771118171,2.9850006103515696,6.619998931884773,-2.8699989318847585,4,-0.09838269023416168,-3.620662439820003,52.58000183105469,-1.45071512233914,52.849998474121094,-1.3111190230959313,52.27000045776367,-0.09838269023416168
6027,2015-11-16,52.77000045776367,52.86000061035156,51.959999084472656,51.959999084472656,9214000.0,0.015980012572196722,-1.2222222222222223,-2.2499999999999556,32.78688954504641,33.79725680735249,2.091514616235429,5.01364818939804,3.0810125903988492,6.820886017140282,23.591769636263685,0.9200019836425852,-1.9058653287903624,-4.175999069213866,-11.785957550106374,3.433959411678643,-7.980978309660124,-0.37101982876760786,6.973989850132227,66.90136872221252,19.172583119990684,3.804979240446255,11,2.694997787475586,2.7849979400634766,2.374998092651367,5.789997100830078,-3.729999542236328,0,-0.09001326433191581,-2.100008900982923,51.93999862670898,-3.620662439820003,52.58000183105469,-1.45071512233914,52.849998474121094,-0.09001326433191581
6028,2015-11-17,52.97999954223633,53.54999923706055,52.56999969482422,52.70000076293945,10686200.0,0.003979516442125686,-2.629621780471609,0.34567691923687344,29.895195753124057,30.934933440044826,0.7203759249237933,4.563494139286178,2.8586393608348715,6.491346015864153,24.97019254749632,0.9799995422363281,-2.4366894660341174,-3.6649999618530273,-11.407945016200088,4.0779450924940335,-7.536472489026558,0.20647256532050307,6.567510922880558,67.05203204346552,20.383268533560624,3.871472527173532,11,0.38500022888183594,2.5749988555908203,2.3474998474121094,5.579998016357422,-3.4300003051757812,1,-0.09267647961185421,-1.2222222222222223,52.77000045776367,-2.100008900982923,51.93999862670898,-3.620662439820003,52.58000183105469,-0.09267647961185421
6029,2015-11-18,48.0,51.93999862670898,47.52000045776367,51.93999862670898,45214500.0,-0.09399772716619614,1.243654674893769,-14.071485013623953,23.730293511272436,30.841802649170933,4.222442081268795,9.148561662344704,7.796511005135741,11.354365226605324,26.498181280871275,5.459999084472656,-3.3446584838021067,-8.0964994430542,-16.657008873897126,0.46400998778872093,-12.376754158475663,-3.8162447276327356,11.354960219193458,7.960193024985957,-36.43772439777503,4.28025471542146,11,2.6100006103515625,6.354999542236328,7.352499008178711,10.55999755859375,1.5800018310546875,2,-0.009583314259847042,-2.629621780471609,52.97999954223633,-1.2222222222222223,52.77000045776367,-2.100008900982923,51.93999862670898,-0.009583314259847042
6030,2015-11-19,48.38999938964844,49.27999877929688,48.22999954223633,48.5099983215332,20547900.0,0.008124987284342522,-3.7727387010915594,0.030456592312317367,25.65121026145424,29.80422302085688,3.8133169830469598,8.232385596741707,7.335486589360784,10.84830601986031,27.54514559886012,1.279998779296882,-4.302024494800662,-7.104500007629397,-16.06586574468092,1.8568657294221182,-11.585182876155159,-2.623817139103636,10.49156243908783,14.427845903912628,-30.16528497739764,4.480682868525759,11,2.145000457763672,5.965000152587891,7.472499847412109,10.104999542236328,2.4900016784667898,3,-0.01983879100188657,1.243654674893769,48.0,-2.629621780471609,52.97999954223633,-1.2222222222222223,52.77000045776367,-0.01983879100188657
6031,2015-11-20,49.61999893188477,49.77000045776367,48.5,48.79999923706055,17229800.0,0.0254184657522325,1.2678523988256212,-6.83339161394926,25.684015352394198,28.846834287083226,2.2211824348664067,6.4585073770574155,6.068889812048248,9.503909648211057,28.20280655062003,1.3800010681152344,-5.206154111598792,-5.319000434875484,-14.291256487134241,3.653255617383273,-9.805128461004863,-0.8328724087461055,8.80710044201259,34.825852392062515,-3.3759822680354716,4.4861280261293786,11,0.9150009155273366,4.735000610351555,7.232500076293938,8.874999999999993,0.7900009155273366,4,-0.017331733753806144,-3.7727387010915594,48.38999938964844,1.243654674893769,48.0,-2.629621780471609,52.97999954223633,-0.017331733753806144
6032,2015-11-23,48.97000122070313,49.58000183105469,48.7599983215332,49.09000015258789,11632800.0,-0.013099510785437918,-2.0370234319259106,-0.1463402152978622,24.22009820700893,27.849112340502234,2.5130924195331588,6.642584463508491,6.685265925445748,10.031216359179176,30.46985450883277,0.8600006103515696,-4.8709567013529735,-5.456998252868644,-14.57062219133605,3.6566256855987618,-10.01381022210235,-0.9001862836349375,9.020814196548884,24.046452014514948,-8.004357991190531,4.556811969233704,11,1.5649986267089773,5.384998321533196,7.927497863769524,9.35999679565429,1.0200004577636648,0,0.002042035361004002,1.2678523988256212,49.61999893188477,-3.7727387010915594,48.38999938964844,1.243654674893769,48.0,0.002042035361004002
6033,2015-11-24,49.40999984741211,49.72999954223633,48.86000061035156,49.02999877929688,12090100.0,0.008985064646536367,-1.4166724063938796,-3.166703754331438,26.32037545564927,27.427440988536233,1.8156766824208574,5.718423658717583,6.1980121618148445,9.469839719539593,32.820524010224354,0.8699989318847656,-4.899933861519436,-4.5234996795654325,-13.599483142910373,4.552483783779508,-9.061491411237903,0.014492052107037523,8.161982971460375,42.76018490069708,12.1680284695824,4.537991731672471,11,1.125,4.944999694824219,7.642499923706055,8.729999542236328,0.7099990844726634,1,-0.007488341085355121,-2.0370234319259106,48.97000122070313,1.2678523988256212,49.61999893188477,-3.7727387010915594,48.38999938964844,-0.007488341085355121
6034,2015-11-25,49.099998474121094,49.6500015258789,48.849998474121094,49.40999984741211,9967100.0,-0.006274061409600518,1.0253120548540708,-0.8157907945590676,42.97932122816472,29.026649702011397,1.7185210906923984,5.426931278715941,6.445543283593707,9.660378021508734,34.68338067160963,0.8000030517578054,-4.89422116246142,-4.275000953674315,-13.07986864261963,4.529866735271,-8.677434798146976,0.12743289079834597,8.069905050307035,56.49340355014342,22.359973285625877,4.402433844472658,11,1.4350013732910156,5.255001068115234,8.022500991821289,8.700000762939453,0.04000091552734375,2,0.009164985273403481,-1.4166724063938796,49.40999984741211,-2.0370234319259106,48.97000122070313,1.2678523988256212,49.61999893188477,0.009164985273403481
6035,2015-11-27,48.540000915527344,48.849998474121094,48.47000122070313,48.66999816894531,3441600.0,-0.011405245946981113,-1.8148294667835594,0.4193441210853381,30.065354792061456,29.036972678463968,1.8385179402401874,5.359118478679058,6.9423677508539186,10.11065409021895,36.68450845502916,0.6299972534179616,-4.826054829091497,-4.261998558044432,-12.736940575238727,4.212943459149862,-8.49946956664158,-0.02452754944728497,8.24390648623421,5.384595069647093,-27.93111229023406,4.237471008597146,11,1.9949989318847656,5.814998626708984,8.757498741149902,9.209999084472656,0.09999847412109375,4,0.02142564680493564,1.0253120548540708,49.099998474121094,-1.4166724063938796,49.40999984741211,-2.0370234319259106,48.97000122070313,0.02142564680493564
6036,2015-11-30,48.790000915527344,48.86000061035156,48.29999923706055,48.599998474121094,13716000.0,0.005150391332605642,2.393928885189809,-1.4615881213686248,32.72272719620808,29.029843528593045,1.223349166956119,4.502772731144539,6.647883247898903,9.752070769157527,38.95306738431239,0.5600013732910156,-4.754955076287537,-3.4804986953735337,-11.530545233882037,4.56954784313497,-7.505521964627789,0.5445245738807216,7.623350208474292,34.26584432837334,0.12323966935933583,4.025023269254253,11,1.7449989318847656,5.564998626708984,8.827498435974121,8.82499885559082,-2.6500015258789062,0,0.04283664917749053,-1.8148294667835594,48.540000915527344,1.0253120548540708,49.099998474121094,-1.4166724063938796,49.40999984741211,0.04283664917749053
6037,2015-12-01,49.29999923706055,49.31999969482422,48.599998474121094,48.75,9915800.0,0.010452927074467322,1.440681472860699,2.8946956312239,37.4683395978115,29.871303955780533,0.18927165010515523,3.267159175016914,6.1003437939175456,9.121460980267713,40.836124497661494,0.720001220703125,-4.630820616376674,-2.4035003662109347,-9.514070700789858,4.707069968367989,-5.9587855335003965,1.1517848010785272,6.7576178602915675,69.93005500632225,32.73840582151689,3.5552851672894614,12,0.43000030517578125,5.05000114440918,8.592499732971191,8.119998931884766,-3.4199981689453196,1,0.02251522571053388,2.393928885189809,48.790000915527344,-1.8148294667835594,48.540000915527344,1.0253120548540708,49.099998474121094,0.02251522571053388
6038,2015-12-02,51.849998474121094,53.43999862670898,51.79999923706055,51.90999984741211,36745100.0,0.05172412325604303,-19.500011920940235,-0.10909355731417196,46.38205291556762,32.388166111813334,-2.836123635716959,0.007121122432863558,3.556167710598018,6.453276909288746,41.59023153303162,4.13999938964843,-4.459182204748181,0.597498893737793,-5.061024837097229,6.2560226245728145,-2.2317629716797214,3.4267607591553073,3.866113957647485,69.06614121803159,31.204600802397536,2.8292618654175117,12,-1.0149993896484375,2.500001907348633,6.164999961853027,5.534999847412109,-5.779998779296875,2,-0.03587264899501674,1.440681472860699,49.29999923706055,2.393928885189809,48.790000915527344,-1.8148294667835594,48.540000915527344,-0.03587264899501674
6039,2015-12-03,51.4000015258789,52.2400016784668,50.36999893188477,52.15999984741211,25438100.0,-0.008678822786596485,3.0652145969905265,12.666348782503775,45.785710899195465,34.62533284934014,-2.07089383838224,-0.2536910319409529,4.0191291910159705,6.773129258486911,42.769559616291296,1.8700027465820241,-4.416055603145509,0.5905017852783132,-3.1666381530024807,4.347641723559107,-1.2880681838620873,2.4690717544187137,3.988266426929485,60.31133573792873,22.49646879767289,1.8785699691403983,12,-0.5300025939941335,2.9499988555908274,6.889997482299812,5.9599971771240305,-4.880001068115227,3,-0.02490277346294767,-19.500011920940235,51.849998474121094,1.440681472860699,49.29999923706055,2.393928885189809,48.790000915527344,-0.02490277346294767
6040,2015-12-04,52.34000015258789,52.56999969482422,51.40999984741211,52.09000015258789,16177700.0,0.018287910482565284,2.267609417478858,-0.328948094905859,51.398607927747996,37.482509802157224,-2.6727268236752906,-1.1527690864783153,3.112634289854185,5.708088815158305,42.11135824017652,1.1699981689453196,-4.33239569142782,1.4670003890991197,-2.351111673356378,5.2851124515546175,-0.44205564212862924,3.3760564203268686,2.733537100418708,78.59924893500182,35.465002783861166,1.909056031227749,12,-1.470001220703125,2.010000228881836,5.94999885559082,4.799999237060547,-6.240001678466797,4,-0.06113872284314914,3.0652145969905265,51.4000015258789,-19.500011920940235,51.849998474121094,1.440681472860699,49.29999923706055,-0.06113872284314914
6041,2015-12-07,52.43000030517578,52.540000915527344,51.88999938964844,52.31000137329102,10160700.0,0.0017195290853173617,2.8235366715659325,0.4799957275390341,48.746310837943,40.207644538927674,-2.595114310632262,-1.392114671824018,3.0594863181518406,5.481602721911514,41.41758684382087,0.6500015258789062,-3.5651453583388815,1.6065004348754854,-2.0965125260829964,5.309513395833967,-0.24500604560375194,3.458006915354723,2.3413954760210984,79.13226674190985,37.393170150078774,1.8515064804792403,12,-1.5600013732910156,1.9200000762939453,5.85999870300293,4.579998016357422,-4.700000762939453,0,-0.07228687570984438,2.267609417478858,52.34000015258789,3.0652145969905265,51.4000015258789,-19.500011920940235,51.849998474121094,-0.07228687570984438
6042,2015-12-08,49.47999954223633,50.959999084472656,49.31000137329102,50.63000106811523,18917100.0,-0.05626551107702804,-1.2147652037665826,-9.583431350733255,39.26379564066368,41.64580233726261,0.4859392788376127,1.3548444855572015,6.034741603696105,8.279931009875384,41.022259018353516,3.1199989318847585,-2.916815095170648,-1.1705003738403335,-4.779270252031857,2.43826950435119,-2.9748853129360953,0.6338845652554284,5.001340426023226,4.116181162217873,-32.999103358084184,1.8043849390957603,12,1.3899993896484375,4.870000839233398,8.827499389648438,7.414999008178711,-3.6599998474121094,1,-0.06750202472691724,2.8235366715659325,52.43000030517578,2.267609417478858,52.34000015258789,3.0652145969905265,51.4000015258789,-0.06750202472691724
6043,2015-12-09,48.59000015258789,49.97999954223633,48.41999816894531,49.63999938964844,16131000.0,-0.01798705331209094,-1.2446011180604917,0.9130416033648959,52.416055486561845,42.6943283659734,1.3939814782846938,2.0606629280904727,6.943720529828518,9.020324671298553,40.5224176067483,1.5600013732910156,-2.3548127771365444,-1.876499748229982,-5.512751500234323,1.7597520037743593,-3.6946256242321525,-0.05837387222781132,5.612886235251828,4.096431834602141,-35.190456640680296,1.81812587600217,12,2.279998779296875,5.760000228881836,9.722498893737793,8.164999008178711,-2.5,2,-0.05577277373867906,-1.2147652037665826,49.47999954223633,2.8235366715659325,52.43000030517578,2.267609417478858,52.34000015258789,-0.05577277373867906
6044,2015-12-10,48.56999969482422,49.56999969482422,48.47000122070313,48.6500015258789,11619500.0,-0.00041161674626188915,-6.857166212534408,0.07619227541406984,50.76013714880749,44.993748627834066,1.4873009834721458,1.8378010682632038,6.940950161103842,8.867528645838405,40.16923847326305,1.0999984741210866,-1.6642722041930114,-1.6825002670288072,-5.230836583600741,1.8658360495431268,-3.456668425314774,0.0916678912571598,5.365571255812455,3.6144932705088157,-37.213410932442,1.7741681582859676,12,2.299999237060547,5.694999694824219,9.742499351501465,8.10999870300293,-2.6399993896484375,3,-0.051472102444060974,-1.2446011180604917,48.59000015258789,-1.2147652037665826,49.47999954223633,2.8235366715659325,52.43000030517578,-0.051472102444060974
6045,2015-12-11,47.459999084472656,48.36000061035156,47.34000015258789,48.20000076293945,12977600.0,-0.022853626051594356,-1.0816345596163504,9.249809269503015,40.78497554783427,45.88955400023697,2.713327912463427,2.6820676912297756,8.03254298778944,9.811692652099666,39.922665980010954,1.2299995422363281,-1.0724640773258614,-2.5365007400512667,-6.116440616536195,1.043439136433662,-4.326470678293731,-0.7465308018088024,6.218949046449097,2.3076714284351896,-37.656858319423144,1.789969938242465,12,2.9300003051757812,4.615001678466797,11.035000801086426,9.219999313354492,-0.4099998474121094,4,-0.019806123995828706,-6.857166212534408,48.56999969482422,-1.2446011180604917,48.59000015258789,-1.2147652037665826,49.47999954223633,-0.019806123995828706
6046,2015-12-14,46.83000183105469,47.959999084472656,45.93000030517578,47.40999984741211,17157400.0,-0.013274278667739892,1.4166702618749731,0.7837793254187136,40.854695114118215,46.26581572427105,3.392856251783286,3.066846840463988,8.575502654590714,10.30898717906846,39.59551482330098,2.029998779296875,-1.0111361528804537,-2.9109981536865206,-6.633469709617373,0.8114734022443315,-4.772233931651947,-1.0497623757210945,6.468609421167031,17.892678813029736,-23.09043848000236,1.8612357779654276,12,2.8549976348876953,2.9849987030029297,8.72249698638916,8.724996566772461,1.2399978637695312,0,-0.01558836917340245,-1.0816345596163504,47.459999084472656,-6.857166212534408,48.56999969482422,-1.2446011180604917,48.59000015258789,-0.01558836917340245
6047,2015-12-15,48.02000045776367,48.81000137329102,46.79999923706055,47.709999084472656,20086900.0,0.02541103096690156,1.1269827814141722,-0.534486954348441,44.41766834472638,46.04755077195536,2.2374916747111655,1.5839543357322157,7.273103819231665,8.99409377665856,39.147726625950234,2.010002136230476,-0.6901750752136167,-1.483499526977539,-4.992244821049098,2.0252457670940203,-3.2378721740133187,0.2708731200582406,4.689121918694369,51.60495176055376,10.398558819932596,1.7543726470357799,12,1.2299995422363281,1.7199993133544922,7.532498359680176,7.534997940063477,-0.4399986267089844,1,-0.006039169361991448,1.4166702618749731,46.83000183105469,-1.0816345596163504,47.459999084472656,-6.857166212534408,48.56999969482422,-0.006039169361991448
6048,2015-12-16,48.06999969482422,48.599998474121094,47.1500015258789,48.25,13308300.0,0.0010412169217808298,2.295457895147533,-0.5806435734941242,45.775226159525246,46.0463858008809,1.7823443377225487,1.209248468769303,7.106066502392892,8.812793717588974,39.20756883080869,1.4499969482421946,-0.41587403843072934,-1.1880002975463881,-4.341681965276081,1.9656813701833045,-2.764841131411231,0.3888405363184546,4.096792915931239,58.7912018813587,18.712223334488698,1.5768408338648454,12,1.1800003051757812,1.6700000762939453,7.482499122619629,7.48499870300293,0.4500007629394531,2,-0.04680674046774047,1.1269827814141722,48.02000045776367,1.4166702618749731,46.83000183105469,-1.0816345596163504,47.459999084472656,-0.04680674046774047
6049,2015-12-17,47.540000915527344,49.599998474121094,47.540000915527344,49.31999969482422,15328000.0,-0.011025562360341357,-1.31460558574931,9.888865341414826,45.888153973374905,45.434113139283895,1.907851785573527,1.7950515222508017,7.501106471488228,9.189193576438583,37.699289537592115,2.05999755859375,-0.2557041797986699,-1.6949991226196275,-4.893699193483023,1.5037009482437682,-3.2943491580513253,-0.09564908718792964,4.1278483107817365,43.869248327561046,-0.5736197362657478,1.5993500354316978,12,1.6949996948242188,2.1999988555908203,8.012497901916504,8.014997482299805,-0.010002136230461645,3,-0.03050064650852502,2.295457895147533,48.06999969482422,1.1269827814141722,48.02000045776367,1.4166702618749731,46.83000183105469,-0.03050064650852502
6050,2015-12-18,47.43000030517578,48.040000915527344,47.02000045776367,47.36999893188477,46440200.0,-0.0023138537701549167,-1.684217659075737,-0.033708659797345435,44.34275435358278,44.94482908546608,1.3948028150827838,1.9283092258645667,7.438237704067774,9.142278556045028,36.17395118961979,1.0200004577636719,-0.4219267632736887,-1.7569997787475558,-5.036871669982133,1.522872112487022,-3.3969357243648446,-0.11706383313026691,3.7788210074426374,40.87195499694408,-4.657549319300486,1.6399359456172888,12,1.0149993896484375,2.309999465942383,8.122498512268066,8.124998092651367,-3.8400001525878906,4,-0.03162555324369909,-1.31460558574931,47.540000915527344,2.295457895147533,48.06999969482422,1.1269827814141722,48.02000045776367,-0.03162555324369909
6051,2015-12-21,48.7599983215332,48.93000030517578,47.540000915527344,47.61000061035156,16779000.0,0.028041282053550498,-1.1550426566912602,19.16618984042442,47.89719084733295,45.90409521954045,-0.5705291734601232,0.5592517694510377,5.943392294903219,7.64170639192367,34.715020198120605,1.5,-0.5346705149354918,-0.3840017318725586,-3.6625209951691957,2.8945175314240785,-2.0232613635208736,1.2552578997757564,2.026517310489801,69.99998637607749,26.418636885759405,1.6392596316483181,12,-0.8049983978271484,0.9800014495849609,6.7925004959106445,6.795000076293945,-3.4199981689453125,0,-0.035069711717309326,-1.684217659075737,47.43000030517578,-1.31460558574931,47.540000915527344,2.295457895147533,48.06999969482422,-0.035069711717309326
6052,2015-12-22,49.06999969482422,49.18999862670898,48.43000030517578,48.52999877929688,10139800.0,0.006357698604638973,-1.0540554473003014,0.46956694807025073,36.88678688491554,44.17862093046865,-1.0558377871879898,0.2710215671963283,5.468424527632948,7.16152122248711,33.122169741386756,0.759998321533196,-0.8357145108236992,-0.07900028228759481,-3.356707155075682,3.1987065905004926,-1.7178537186816385,1.5598531541064489,1.327994711051005,79.45739586090242,37.484532807272785,1.6388534363940446,12,-1.3050003051757812,0.6700000762939453,6.482499122619629,6.48499870300293,-2.9599990844726562,1,-0.020379050462995596,-1.1550426566912602,48.7599983215332,-1.684217659075737,47.43000030517578,-1.31460558574931,47.540000915527344,-0.020379050462995596
6053,2015-12-23,49.040000915527344,49.52000045776367,48.9000015258789,49.2400016784668,9397900.0,-0.0006113466371192589,-1.5833313465098993,-0.3703711552861773,38.40863306333156,42.806231587637974,-1.0675587586491346,0.2865724113788559,5.338733776364791,7.018795324122166,31.483715281410422,0.6199989318847727,-1.1350157454651963,-0.09049911499023722,-3.3661793910238913,3.185181161043417,-1.7283392530070643,1.5473410230265898,1.0005539622919244,78.29465158332238,37.045242229172715,1.6378401380168257,12,-1.2750015258789062,0.6999988555908203,6.469997406005859,6.514997482299805,-5.8899993896484375,2,-0.029771595783359417,-1.0540554473003014,49.06999969482422,-1.1550426566912602,48.7599983215332,-1.684217659075737,47.43000030517578,-0.029771595783359417
6054,2015-12-24,49.54999923706055,49.88000106811523,49.0,49.0,5338500.0,0.010399639315090692,-2.200008322987372,-2.7499856949398236,35.692291801485354,42.24037783804365,-1.5912634320856398,-0.1981433260114045,4.635573136956268,6.35293220368392,29.67596195885119,0.8800010681152273,-1.025163327834818,0.39699916839599325,-2.8839766248798853,3.6779749616718718,-1.2434887282419425,2.037487065033929,-3.6199989318847656,88.46147690107954,49.791124884438815,1.640487896637939,12,-1.644998550415039,0.13500022888183594,4.909999847412109,6.004999160766602,-4.819999694824219,3,-0.02078705943806547,-1.5833313465098993,49.040000915527344,-1.0540554473003014,49.06999969482422,-1.1550426566912602,48.7599983215332,-0.02078705943806547
6055,2015-12-28,49.58000183105469,49.81000137329102,49.22999954223633,49.45000076293945,8395600.0,0.0006055014017376514,-1.0350816139416537,0.23636590626929024,35.294117647058826,41.622535897259276,-1.440391191375646,-0.15413956855845612,4.38846446754917,6.158791025358937,27.66278449360829,0.5800018310546946,-1.103003792350485,0.3750017166137667,-2.898023366970577,3.64802680019811,-1.261510825178405,2.0115142584059384,-3.571001510620114,87.17952061974181,51.41203906270374,1.6365125417921704,12,-1.2400016784667969,0.10499763488769531,2.902498245239258,4.774997711181641,-3.920001983642578,0,-0.04134737749190187,-2.200008322987372,49.54999923706055,-1.5833313465098993,49.040000915527344,-1.0540554473003014,49.06999969482422,-0.04134737749190187
6056,2015-12-29,50.88000106811523,51.25,50.06999969482422,50.27999877929688,14371300.0,0.026220233744450594,-1.3137250502081252,4.615364300595566,58.7064844214086,43.21018212800175,-2.352916849017454,-1.3592209823423858,2.86103430491999,4.7171521180748215,25.185286473044634,1.6699981689453125,-1.12268571102949,1.5705009460449162,-1.779292182437672,4.920294074527504,-0.10439561819637788,3.2453975102862103,-4.793580732727044,86.87946908065761,45.16231516164229,1.6748965642412936,12,-1.7450008392333913,-1.1950016021728445,1.5649986267089915,3.474998474121101,-6.860000610351555,1,-0.14327831687282988,-1.0350816139416537,49.58000183105469,-2.200008322987372,49.54999923706055,-1.5833313465098993,49.040000915527344,-0.14327831687282988
6057,2015-12-30,50.40999984741211,51.25,50.36000061035156,50.88000106811523,8529300.0,-0.009237445181534243,-2.1228065478978997,-0.7833323796626616,61.94226286785322,45.006519540038184,-1.6854887430234626,-0.8451276397656926,3.119566772160141,5.038468588834888,22.96685181906278,0.8899993896484375,-0.9147400147116755,1.0449996948242202,-2.3407194102638087,4.430718799912249,-0.6478598577197943,2.7378592473682346,-4.11703632543945,64.25528944643037,17.044919878985084,1.6928595525440147,12,-1.2749996185302734,-0.7250003814697266,2.0349998474121094,3.9449996948242188,-6.520000457763672,2,-0.10057527693256874,-1.3137250502081252,50.88000106811523,-1.0350816139416537,49.58000183105469,-2.200008322987372,49.54999923706055,-0.10057527693256874
6058,2015-12-31,49.9900016784668,50.43999862670898,49.88999938964844,50.06000137329102,7613400.0,-0.008331643924154308,-3.0740039559196988,0.1489351340822198,58.852888113687605,46.447045555628485,-1.0778435889972044,-0.602511566104539,3.3220794875452455,5.303754515637664,23.479925533083968,0.5499992370605398,-0.6482575343004982,0.7180013656616211,-2.477130677519952,3.913133408843194,-0.8795646559291654,2.3155673872524076,-3.4987566973730466,44.00007459852431,-8.36446432288713,1.5975660215907848,12,-0.8550014495849609,-0.30500221252441406,2.454998016357422,4.364997863769531,-6.380001068115234,3,-0.0776155418651755,-2.1228065478978997,50.40999984741211,-1.3137250502081252,50.88000106811523,-1.0350816139416537,49.58000183105469,-0.0776155418651755
6059,2016-01-04,50.11999893188477,50.18000030517578,48.90999984741211,49.43000030517578,12571300.0,0.0026004650740785173,2.1357982829181914,-9.85716621253316,68.89207262457532,49.17474758573877,-0.8977938275663462,-0.8783538779303299,2.972590379369386,5.027810604304413,23.62744390135645,1.2700004577636719,-0.4937456157299991,0.911998748779304,-2.152257624876299,3.9762551224349068,-0.620129438048501,2.444126935607109,-3.438403750034773,51.70935921241209,-6.698409511704,1.532128186827803,1,-0.7249984741211009,-0.4349994659423899,2.325000762939446,4.235000610351555,-7.1599998474121165,0,-0.13906619222954075,-3.0740039559196988,49.9900016784668,-2.1228065478978997,50.40999984741211,-1.3137250502081252,50.88000106811523,-0.13906619222954075
6060,2016-01-05,49.13999938964844,50.599998474121094,49.06999969482422,50.459999084472656,13482300.0,-0.019553063909043544,-1.0958900530400022,-1.9130468434699244,65.62922959547646,51.144974113310276,0.3914421830922237,-0.15850923165380948,3.6701176046889614,5.854204103918875,23.86914428285148,1.529998779296875,-0.3757668209514975,0.09199924468994425,-2.594580223763728,2.7785787131436166,-1.251290489536892,1.4352889789167804,-2.2756680150724407,9.829039625572817,-51.485174532559455,1.3432897342268357,1,0.7000007629394531,0.5450000762939453,3.3050003051757812,5.215000152587891,-6.1399993896484375,1,-0.08974358775309821,2.1357982829181914,50.11999893188477,-3.0740039559196988,49.9900016784668,-2.1228065478978997,50.40999984741211,-0.08974358775309821
6061,2016-01-06,48.63999938964844,48.65999984741211,47.7599983215332,48.36000061035156,15783500.0,-0.010175010301390564,4.625014901175405,-0.21212033638701847,54.62686244244498,53.11609361970243,0.9751809559518563,0.045318557336749166,3.866339925090003,6.204913127331359,24.34996689618701,1.3800010681152344,-0.21815390582538896,-0.21850070953369283,-2.384965357034858,1.9479639379674722,-1.3017330332842718,0.8647316142168862,-1.6002412700554771,25.21491819172506,-35.7854938080599,1.0832323237505819,1,0.8649997711181641,1.0450000762939453,3.8050003051757812,5.715000152587891,-4.079998016357422,2,-0.06126643872595383,-1.0958900530400022,49.13999938964844,2.1357982829181914,50.11999893188477,-3.0740039559196988,49.9900016784668,-0.06126643872595383
6062,2016-01-07,46.13999938964844,48.0,45.97999954223633,47.77999877929688,20495600.0,-0.05139802696074969,-1.0612259197122627,-5.857166212534086,39.45354320991772,53.2321947471009,3.3702725362008223,2.405600736457586,6.076250444207261,8.541485182015862,24.1568877981439,2.6599998474121094,-0.07650838582377162,-2.5515007019042955,-5.011310603682013,-0.09169080012657815,-3.781405652793154,-1.3215957510154368,5.1100006103515625,3.463200961105767,-55.4283146232776,1.2299049508888584,1,2.4750003814697266,3.5450000762939453,6.305000305175781,8.21500015258789,0.5900001525878906,3,-0.04594709492693205,4.625014901175405,48.63999938964844,-1.0958900530400022,49.13999938964844,2.1357982829181914,50.11999893188477,-0.04594709492693205
6063,2016-01-08,45.88000106811523,46.849998474121094,45.84000015258789,46.81000137329102,15285500.0,-0.005634987537332714,1.0000075538970554,0.5670735678597741,40.653147106090294,53.783400892057,3.5032947058791777,2.584680861963399,6.034900420323353,8.632329786539522,23.685664258090483,1.0099983215332031,-0.08825238144298453,-2.675999069213873,-5.439203819822559,0.08720568139481344,-4.05760144451822,-1.2943966939095262,5.264598922729498,0.8403556645467951,-57.474846208150254,1.3816023753043432,1,2.664999008178718,3.7599983215332102,6.1599988937378,8.4749984741211,2.529998779296882,4,-0.04337405475454015,-1.0612259197122627,46.13999938964844,4.625014901175405,48.63999938964844,-1.0958900530400022,49.13999938964844,-0.04337405475454015
6064,2016-01-11,46.06999969482422,46.52999877929688,45.33000183105469,46.36000061035156,13624900.0,0.004141207983559436,2.809530729639658,0.31182883910185993,42.41070364201759,54.57413266927464,3.0930084147656345,2.3165564243072723,5.507632502760686,8.28454035516414,23.25935561204671,1.1999969482421946,0.016443701642657516,-2.3610004425048814,-5.339349669421651,0.6173487844118881,-3.8501750559632697,-0.8718258290464931,4.862416302490232,14.041714139289379,-44.559902726510145,1.4891746134583859,1,2.220001220703125,2.8800010681152344,6.522500038146973,8.28499984741211,3.0100021362304688,0,-0.05339698503946433,1.0000075538970554,45.88000106811523,-1.0612259197122627,46.13999938964844,4.625014901175405,48.63999938964844,-0.05339698503946433
6065,2016-01-12,46.52000045776367,46.68000030517578,45.61999893188477,46.45000076293945,9290700.0,0.009767761361413774,4.435912985641029,-0.24137749598800348,36.13861713347959,52.06659185950475,2.4175280379722395,1.8893926948067516,4.727341988442163,7.679998987703762,22.411073106839467,1.0600013732910085,0.10606043948916977,-1.863999748229979,-4.93508995128748,1.2070904548275223,-3.399544849758726,-0.3284546467012319,4.076270689575196,35.73571578311886,-20.539077187660027,1.5355451015287491,1,1.7700004577636719,2.4300003051757812,6.089999198913574,7.834999084472656,2.8999977111816406,1,-0.0765262540468632,2.809530729639658,46.06999969482422,1.0000075538970554,45.88000106811523,-1.0612259197122627,46.13999938964844,-0.0765262540468632
6066,2016-01-13,46.099998474121094,47.97000122070313,46.06999969482422,47.22000122070313,17285100.0,-0.009028417444318482,-2.2203407364303613,-16.000108991825716,31.868112930015428,48.72501964418944,2.333582486083287,2.373596032782487,4.824061955050759,7.957895292732999,20.789520378959345,1.9000015258789134,0.16862147726287446,-2.2475015640258817,-5.4122808989650935,0.91727777091333,-3.8298912314954876,-0.6651118965562759,4.180296514240723,28.83884536035341,-23.49128977213163,1.5823896674696076,1,1.8650016784667969,2.835002899169922,6.510001182556152,8.255001068115234,5.180000305175788,2,-0.06724508843229837,4.435912985641029,46.52000045776367,2.809530729639658,46.06999969482422,1.0000075538970554,45.88000106811523,-0.06724508843229837
6067,2016-01-14,47.72999954223633,48.0099983215332,45.84000015258789,46.209999084472656,21649400.0,0.03535794191035091,1.086538690787314,-1.3571399377388351,43.309490494231405,46.997975464249855,0.3167548462925538,0.7597053444522786,2.8437239467559934,6.234380810154505,19.656158948545087,2.1699981689453125,0.26545146486550664,-0.6030004501342745,-3.7767423888798746,2.5707414886113256,-2.189871419507071,0.983870519238522,2.2532778566870633,89.55227067305297,38.83319166449205,1.5868709693728,1,0.2350006103515625,0.5600013732910156,4.880000114440918,6.625,2.6899986267089844,3,-0.06641521473596868,-2.2203407364303613,46.099998474121094,4.435912985641029,46.52000045776367,2.809530729639658,46.06999969482422,-0.06641521473596868
6068,2016-01-15,45.81999969482422,46.5099983215332,45.13000106811523,46.040000915527344,17273300.0,-0.040016758133884944,1.3793137467690184,-0.1447376016102033,33.33333333333336,43.04700443188965,1.7578957704341605,2.627195704689015,4.366554593009091,8.076014806275111,18.575642324095742,2.599998474121101,-0.0644611815011018,-2.4005002975463867,-5.767144928388127,0.9661443332953539,-4.083822612967261,-0.7171779821255129,3.884081170027052,23.95830849804118,-21.078366788683827,1.6833223154208719,1,2.0450000762939453,2.3700008392333984,6.789999961853027,8.53499984741211,5.700000762939453,4,0.019860319805172333,1.086538690787314,47.72999954223633,-2.2203407364303613,46.099998474121094,4.435912985641029,46.52000045776367,0.019860319805172333
6069,2016-01-19,46.09000015258789,46.58000183105469,45.47000122070313,46.5,12680000.0,0.005892633338323128,2.894715003714263,1.8636253294492995,34.73314632522391,39.61410629075048,0.9567335654154903,2.364209243324659,3.724204924327381,7.7608784447505315,18.05010452399756,1.1100006103515554,-0.4145085094868506,-2.057999801635745,-5.546589678042217,1.430590074770727,-3.8022947398389775,-0.3137048634325126,3.2481543285244996,33.3333333333335,-6.1093117542006965,1.7442949382032353,1,0.8050003051757812,2.1000003814697266,6.5199995040893555,8.264999389648438,5.549999237060547,1,0.05033629175837517,1.3793137467690184,45.81999969482422,1.086538690787314,47.72999954223633,-2.2203407364303613,46.099998474121094,0.05033629175837517
6070,2016-01-20,45.93000030517578,46.18000030517578,44.38999938964844,45.5,14761500.0,-0.003471465543120056,2.849463071281492,-1.0487816224564799,25.947511381999675,36.42751172847878,0.6856092859183889,2.5360980378300297,3.7985857651234767,7.829965114527752,17.481141602704504,1.7900009155273438,-0.7468631940722048,-2.1429996490478516,-5.758761365245732,1.472762067150029,-3.950880507146792,-0.3351187909489113,3.0715019028968342,42.541474307163305,8.723387030671965,1.8078808580989398,1,0.26999855041503906,1.8899993896484375,6.63749885559082,8.424999237060547,5.6899986267089915,2,0.06858265850096101,2.894715003714263,46.09000015258789,1.3793137467690184,45.81999969482422,1.086538690787314,47.72999954223633,0.06858265850096101
6071,2016-01-21,47.04999923706055,47.43999862670898,45.709999084472656,46.36000061035156,12913700.0,0.024384910177293273,1.353745027260874,1.6046468302549635,34.64349998291408,35.89306248103392,-0.7639917596858297,1.350671345712044,2.528457968230434,6.613465759335888,17.115868041751103,1.729999542236321,-1.1746823415654717,-0.9375007629394503,-4.565711562006463,2.6907100361275624,-2.751606162472953,0.8766046365940525,1.4903526891696544,73.48068044946,41.71523001772369,1.8141053995335064,1,-0.8500003814697266,0.7700004577636719,4.182500839233398,7.215000152587891,3.740001678466797,3,0.05037192285473946,2.849463071281492,45.93000030517578,2.894715003714263,46.09000015258789,1.3793137467690184,45.81999969482422,0.05037192285473946
6072,2016-01-22,48.06999969482422,48.27999877929688,47.43999862670898,47.81000137329102,12154900.0,0.021679074905494033,1.47060143500675,0.37680991159835103,41.681098500863285,36.007279302675364,-1.6555274509020563,0.2655257878009252,1.3825599952876502,5.500479393988876,16.697600334044747,1.2299995422363352,-1.5152629912709514,0.13249969482421875,-3.4602881165107817,3.725287506159219,-1.6638942108432815,1.928893600491719,-3.6800003051757812,94.60156510483047,61.724087603556285,1.7963939056674993,1,-1.7350006103515625,-0.25,1.6800003051757812,5.489999771118164,4.040000915527344,4,0.06677759735493183,1.353745027260874,47.04999923706055,2.849463071281492,45.93000030517578,2.894715003714263,46.09000015258789,0.06677759735493183
6073,2016-01-25,47.58000183105469,48.38999938964844,47.52000045776367,47.97000122070313,9365800.0,-0.010193423484092357,-2.4117462264574328,-1.500007336003707,39.327741221145715,35.66472792257849,-1.0046774211511007,0.6751513144124601,1.7599701399623768,5.907589427535996,16.435371807786904,0.8699989318847656,-1.7497740602350476,-0.2844982147216797,-3.84212329563983,3.2731268661964705,-2.0633107551807512,1.4943143257373919,-3.1122024536132784,79.75006103515625,47.220029485141616,1.7788125404590738,1,-1.19000244140625,0.23999786376953125,1.9149980545043945,5.979997634887695,5.269996643066406,0,0.05968886567038778,1.47060143500675,48.06999969482422,1.353745027260874,47.04999923706055,2.849463071281492,45.93000030517578,0.05968886567038778
6074,2016-01-26,48.52000045776367,48.849998474121094,47.52000045776367,47.599998474121094,9273400.0,0.019756170460999423,-1.4629638132914187,-2.3589831370553975,47.38617580355527,36.91445666369802,-1.743995514242556,-0.3646653036092573,0.6972874151665565,4.914236297073067,16.278211592843256,1.3299980163574219,-1.6210273283305625,0.7070003509521499,-2.7769488727947973,4.190949574699097,-1.0349742609213237,2.4489749628256234,-3.895313079833983,92.60093981843406,54.83653785213464,1.741974611873473,1,-1.9000015258789062,-0.7000007629394531,0.9749994277954102,5.039999008178711,3.8600006103515554,1,0.06183017254114587,-2.4117462264574328,47.58000183105469,1.47060143500675,48.06999969482422,1.353745027260874,47.04999923706055,0.06183017254114587
6075,2016-01-27,47.52999877929688,48.58000183105469,47.15999984741211,48.0,12305000.0,-0.02040399153187522,-1.347112492670101,-0.5108697905652712,45.50606984819668,38.4297852101626,-0.6656602986374693,0.4889493963178211,1.5592757396876422,5.83117258749882,16.183773317660226,1.4200019836425781,-1.5009581692189258,-0.18050117492675355,-3.564758986809011,3.2037566369555037,-1.8726300808678786,1.5116277310143715,-2.6517927355957056,57.961784987098284,17.841199566621313,1.6921289059411273,1,-0.9099998474121165,0.29000091552733664,1.9575014114379812,6.030000686645501,5.130001068115227,2,0.08647171714512614,-1.4629638132914187,48.52000045776367,-2.4117462264574328,47.58000183105469,1.47060143500675,48.06999969482422,0.08647171714512614
6076,2016-01-28,43.59000015258789,45.81999969482422,43.47000122070313,45.79999923706055,27935200.0,-0.08289498691140673,1.088887532552077,4.702113499123505,40.75417051064119,38.14586076754146,3.219407460347824,4.063114700727269,5.343470898932253,9.679402990143103,17.545829858073947,4.05999755859375,-1.5039113675577482,-3.755999755859378,-7.270729066062643,-0.241270445656113,-5.51336441096101,-1.9986351007577454,5.259998321533203,2.2304645566226284,-40.77028557760483,1.7573646551016309,1,2.5699996948242188,3.770000457763672,5.502499580383301,9.969999313354492,9.709999084472656,3,0.18421653478292432,-1.347112492670101,47.52999877929688,-1.4629638132914187,48.52000045776367,-2.4117462264574328,47.58000183105469,0.18421653478292432
6077,2016-01-29,45.34000015258789,45.349998474121094,43.66999816894531,44.04999923706055,24039200.0,0.040146822525213954,1.56489074220752,-0.5837110633170964,48.232981156192906,39.80137719230363,1.2233854802403883,2.01723244203302,3.428032720835546,7.866997862160517,18.981493626411922,1.7599983215332031,-1.4453380078884805,-1.752499771118167,-5.062102216261344,1.5571026740250105,-3.407300993689759,-0.09769854854657467,3.402398376464845,34.758362203563046,-13.014608750934222,1.654801222571589,1,0.8199996948242188,2.020000457763672,3.5074996948242188,8.219999313354492,7.119998931884766,4,0.12020292775910768,1.088887532552077,43.59000015258789,-1.347112492670101,47.52999877929688,-1.4629638132914187,48.52000045776367,0.12020292775910768
6078,2016-02-01,46.11000061035156,46.40999984741211,44.38999938964844,44.709999084472656,13120400.0,0.016982806686640872,1.0200004577636719,1.0852717304519082,50.12610628621678,41.5117060768584,0.557471836348995,0.9925357944440094,2.491360646803983,7.023906139426657,19.993079179461276,2.020000457763672,-1.286956905174499,-0.788499259948729,-3.8267135105878154,2.2497149906903573,-2.307606385268272,0.7306078653708141,2.526949972534183,49.070645676839604,-2.8464518507798857,1.519107125319543,2,0.049999237060546875,1.25,2.6424989700317383,7.44999885559082,5.840000152587891,0,0.13012361571413678,1.56489074220752,45.34000015258789,1.088887532552077,43.59000015258789,-1.347112492670101,47.52999877929688,0.13012361571413678
6079,2016-02-02,43.150001525878906,45.4000015258789,42.88000106811523,45.18000030517578,21079700.0,-0.06419429723035275,1.0404851921865272,-1.4499975476972877,40.827438410909586,43.16503130229283,3.4157807666226034,3.5875206787278984,5.407401091678793,9.906910779626408,20.757017595877596,3.2299995422363352,-1.4312032831053685,-3.399998474121091,-6.481016185274299,-0.31898076296788247,-4.940507329697695,-1.8594896185444867,5.383610069763186,4.736849502182192,-47.19356392902216,1.5405088555766044,2,2.714998245239258,3.914999008178711,5.6024980545043945,10.409997940063477,8.869998931884766,1,0.22479714032975595,1.0200004577636719,46.11000061035156,1.56489074220752,45.34000015258789,1.088887532552077,43.59000015258789,0.22479714032975595
6080,2016-02-03,44.72999954223633,45.0,43.310001373291016,43.599998474121094,16733600.0,0.03661640696373625,1.023948047082902,-0.5566511072024535,46.49257735506833,44.48159545475442,1.8412934012459559,1.749915694972131,3.7883250492422746,8.242197413258054,21.83502912669099,1.8499984741210938,-1.251942980749547,-1.5995004653930636,-4.527481017645869,1.3284800868597415,-3.063490741519466,-0.13551018926666103,3.577467632304689,52.40790690838681,-2.3424988215480695,1.4639902761264019,2,1.135000228881836,2.335000991821289,4.065000534057617,8.829999923706055,7.490001678466804,2,0.17102619280501852,1.0404851921865272,43.150001525878906,1.0200004577636719,46.11000061035156,1.56489074220752,45.34000015258789,0.17102619280501852
6081,2016-02-04,45.65999984741211,45.7599983215332,44.38000106811523,44.61999893188477,10798900.0,0.020791422193010112,1.2258058561856768,0.9203539225515849,44.50345105618324,44.795190183123296,0.7748726144404969,0.6168400761353894,2.7895950703481986,7.242727638828661,22.14766460082302,1.3799972534179759,-1.0781071815330066,-0.5205001831054688,-3.2499838917520805,2.208983525541143,-1.8852420374287746,0.8442416712178371,2.4303686828718796,78.75353372928396,27.23193498245432,1.3647418543233054,2,0.2049999237060547,1.4050006866455078,3.3524999618530273,7.899999618530273,6.430000305175781,3,0.1533070526367235,1.023948047082902,44.72999954223633,1.0404851921865272,43.150001525878906,1.0200004577636719,46.11000061035156,0.1533070526367235
6082,2016-02-05,44.02000045776367,45.599998474121094,43.77000045776367,45.45000076293945,10709800.0,-0.035917638964718224,1.1156098679626378,-1.3749990830062817,45.150862489777296,45.442203657415696,1.989143802582582,2.2028102359737787,4.361345368027891,8.808604252694991,21.812598778345382,1.8899993896484375,-0.834175595346359,-2.054499626159668,-4.950205506044341,0.8412062537250051,-3.5023525661020045,-0.6066466862173314,3.8619533740335683,32.29461144107007,-21.77528449050287,1.4478529399423372,2,1.8449993133544922,3.0450000762939453,5.3899993896484375,9.539999008178711,7.610000610351555,4,0.2108132367740625,1.2258058561856768,45.65999984741211,1.023948047082902,44.72999954223633,1.0404851921865272,43.150001525878906,0.2108132367740625
6083,2016-02-08,43.88999938964844,44.15999984741211,42.83000183105469,43.5099983215332,12799000.0,-0.002953227323111207,1.891293801544949,-0.2657349559575955,44.02822628327222,45.069098155162024,1.7217311388773595,2.2936794043722983,4.405994930962841,8.854032521797308,21.5334792538318,1.3299980163574219,-0.776455566212924,-2.085000610351564,-5.1411589370719355,0.9711577163688077,-3.6130797737117533,-0.5569214469913746,3.7918763316015216,36.17743441121444,-19.668023199069758,1.528079163360186,2,1.81500244140625,2.825000762939453,5.520000457763672,9.670000076293945,7.409999847412109,0,0.19526087523358404,1.1156098679626378,44.02000045776367,1.2258058561856768,45.65999984741211,1.023948047082902,44.72999954223633,0.19526087523358404
6084,2016-02-09,43.61000061035156,44.060001373291016,43.16999816894531,43.650001525878906,10339800.0,-0.006379557602885555,1.0697734248860027,-0.10526527129448376,43.74325637820083,44.87322999182915,1.3767856387608433,2.508546210828591,4.605622631471093,9.04170253476478,21.037623168532445,0.8900032043457031,-0.9082498127264174,-2.241999435424802,-5.474958323165616,0.9909594523160123,-3.8584788792952125,-0.6255199915543912,3.7807626774866776,26.62115063385242,-29.63042802096904,1.616479443870408,2,1.010000228881836,3.104999542236328,5.799999237060547,9.94999885559082,7.770000457763665,1,0.19124054198266283,1.891293801544949,43.88999938964844,1.1156098679626378,44.02000045776367,1.2258058561856768,45.65999984741211,0.19124054198266283
6085,2016-02-10,42.959999084472656,44.52000045776367,42.900001525878906,44.0,10044600.0,-0.0149048731204241,-1.7931111593430806,25.99942780850658,38.6828968315206,44.643088471926866,1.464352413026667,3.0337061888578063,5.184096083611031,9.598171019489826,20.51027924691739,1.6199989318847656,-1.0055535227726295,-2.714000892639163,-6.176001366278662,0.7479995810003359,-4.445001129458916,-0.98300065581941,4.157118515958572,4.436771642574156,-47.58505261916004,1.7310002368197503,2,1.6600017547607422,3.7550010681152344,6.580000877380371,10.600000381469727,8.630001068115234,2,0.21089389120973334,1.0697734248860027,43.61000061035156,1.891293801544949,43.88999938964844,1.1156098679626378,44.02000045776367,0.21089389120973334
6086,2016-02-11,43.0,43.290000915527344,42.2400016784668,42.5099983215332,12537700.0,0.0009311200274628728,-1.0388434373923638,-0.47115504529949015,35.16676190391158,43.19128633278449,1.4883774908112812,2.8981425588801812,5.063497674271872,9.472382669605551,20.962790269488234,1.0499992370605469,-1.3240877652725658,-2.5190000534057617,-6.172957567885028,1.1349574610735047,-4.3459788106453985,-0.692021296166125,3.8598906542686393,22.61901923585637,-23.024646833842965,1.8269787572396337,2,1.3250007629394531,2.5450000762939453,6.762499809265137,10.559999465942383,9.209999084472656,3,0.21441863303960762,-1.7931111593430806,42.959999084472656,1.0697734248860027,43.61000061035156,1.891293801544949,43.88999938964844,0.21441863303960762
6087,2016-02-12,44.560001373291016,44.7599983215332,43.08000183105469,43.349998474121094,11696500.0,0.03627910170444215,1.0869563157059219,2.469385213038435,41.68502069620327,42.2533879338941,-0.21668949207165866,1.1472987083736754,3.4229231280459658,7.8357523137136695,20.979358171947748,1.7599983215332031,-1.5360243725088054,-0.8004987716674776,-4.3232934612342575,2.7222959178993023,-2.5618961164508676,0.9608985731159123,1.9302981629134734,92.06360259278658,48.638390038563884,1.7613973447833882,2,-0.5600013732910156,0.9849987030029297,5.034997940063477,8.999998092651367,7.459999084472656,4,0.1689856047403604,-1.0388434373923638,43.0,-1.7931111593430806,42.959999084472656,1.0697734248860027,43.61000061035156,0.1689856047403604
6088,2016-02-16,46.72999954223633,46.83000183105469,45.4000015258789,45.599998474121094,13832500.0,0.04869834160835551,1.150367270610044,0.9338829426693359,45.38421616329974,42.759696573048565,-2.558551000573253,-1.002423803988755,1.113699435990135,5.6081508721993885,20.254792339820032,2.270000457763672,-1.3158983534414972,1.3239994049072266,-2.2469617010046363,4.8949605108190894,-0.4614811480487049,3.109479957863158,-4.489997863769531,97.82130096963118,58.11248262936662,1.7854805529559312,2,-2.194997787475586,-1.1849994659423828,2.4200000762939453,6.829999923706055,4.260002136230469,1,0.10485772681101979,1.0869563157059219,44.560001373291016,-1.0388434373923638,43.0,-1.7931111593430806,42.959999084472656,0.10485772681101979
6089,2016-02-17,48.40999984741211,48.52999877929688,47.0099983215332,47.04999923706055,14868200.0,0.03595121595619388,-1.1111081676768633,1.203539225515912,52.19123793587621,43.392881082027216,-3.815159757478206,-2.6347909458111616,-0.674368204544038,3.885799087131147,19.71944368494519,1.799999237060554,-1.2985031438200423,2.8879997253417997,-0.919414471163094,6.6954139218466935,0.9842926270893528,4.791706823594247,-6.0781981658935536,98.09222595875383,58.18514944703652,1.903707098252446,2,-3.0249996185302734,-2.864999771118164,0.682499885559082,5.100000381469727,2.450000762939453,2,0.05969839699974577,1.150367270610044,46.72999954223633,1.0869563157059219,44.560001373291016,-1.0388434373923638,43.0,0.05969839699974577
6090,2016-02-18,49.08000183105469,49.31000137329102,48.02000045776367,48.40999984741211,13173100.0,0.013840156698087469,1.2831853029643046,0.49264829628964757,66.32956939310463,45.81800534168515,-4.250174353251332,-3.2218907768627076,-1.4771837578706979,3.1815421796048327,18.787688526233616,1.2900009155273509,-1.357437817132137,3.4005016326904283,-0.7252761283439568,7.526279393724813,1.3376127521732357,5.463390513207621,-6.500272265625,96.74682387320735,49.922789859997685,2.0628888805171934,2,-3.3050003051757812,-3.3050003051757812,-0.46000099182128906,4.174999237060547,1.1099967956542898,3,0.04686224839554187,-1.1111081676768633,48.40999984741211,1.150367270610044,46.72999954223633,1.0869563157059219,44.560001373291016,0.04686224839554187
6091,2016-02-19,49.41999816894531,50.040000915527344,48.7599983215332,49.040000915527344,16196800.0,0.00692739048912383,-1.7234027011233037,0.5671584005648013,63.246748775147594,47.82865937339296,-4.470886993822802,-3.5576305400798276,-1.9516826242087788,2.809718562450172,18.815604639442853,1.2800025939941406,-0.9572530430358057,3.6219980239868192,-0.7953580044624218,8.03935405243606,1.4133200097622023,5.830676038211436,-6.436452295043942,91.09191338882184,40.97603944008563,2.2086780142246205,2,-3.279996871948242,-3.279996871948242,-0.7999973297119141,3.835002899169922,1.2700004577636648,4,0.04390939020726581,1.2831853029643046,49.08000183105469,-1.1111081676768633,48.40999984741211,1.150367270610044,46.72999954223633,0.04390939020726581
6092,2016-02-22,51.27999877929688,51.290000915527344,50.06999969482422,50.08000183105469,16793600.0,0.03763659812355802,1.0,3.1579095307888636,65.67616385295116,50.233985770023956,-5.803004311551035,-5.443928705421449,-3.8322436523388745,0.9392410348240787,19.56411208070097,1.8700027465820312,-0.7215253128353893,5.32149868011475,0.3571619680507112,10.28583539217879,2.839330324082731,7.80366703614677,-7.731936502065437,99.83018442670742,47.53391088497075,2.4821683560320205,2,-4.514997482299812,-4.514997482299812,-2.829998016357429,1.9750022888183523,-0.28999710083008523,0,0.01813573181189776,-1.7234027011233037,49.41999816894531,1.2831853029643046,49.08000183105469,-1.1111081676768633,48.40999984741211,0.01813573181189776
6093,2016-02-23,50.41999816894531,51.0,50.11000061035156,51.0,9358700.0,-0.016770683128385255,2.0689537239220224,-0.48333608839947323,75.26058704455585,53.735911399618956,-4.379906627118778,-4.595887066356838,-2.9745289231691174,1.7854138986779304,20.423743155800484,1.1699981689453196,-0.5098170902297738,4.319498252868655,-0.9905607894459934,9.629557295183304,1.664468731711331,6.9745277740259795,-6.09774202788428,79.67284534353199,20.47823915209039,2.655029521157324,2,-3.654996871948242,-3.654996871948242,-2.2924976348876953,2.835002899169922,0.720001220703125,1,0.03173348565894707,1.0,51.27999877929688,-1.7234027011233037,49.41999816894531,1.2831853029643046,49.08000183105469,0.03173348565894707
6094,2016-02-24,51.52000045776367,51.65999984741211,49.72999954223633,50.0,10966600.0,0.02181678557647926,1.1444456924632147,-2.620682170950514,74.40689837495583,57.705244904445095,-4.738145256800962,-5.7546573961309235,-4.063437327205776,0.6570826598379895,21.718112924016026,1.9300003051757812,-0.1353229282224362,5.269500541687009,-0.47966794109549227,11.01866902446951,2.394916300295762,8.144084783078256,-6.500969839256008,96.1538622768297,34.609498109914675,2.8745842413912492,2,-4.569999694824219,-4.569999694824219,-3.4925003051757812,1.635000228881836,-0.6399993896484446,2,-0.010287243295569626,2.0689537239220224,50.41999816894531,1.0,51.27999877929688,-1.7234027011233037,49.41999816894531,-0.010287243295569626
6095,2016-02-25,51.63999938964844,51.790000915527344,50.9000015258789,51.5,8352400.0,0.0023291717938385137,3.045429324455574,0.09210483387249378,72.82442174586723,61.88942933132904,-3.9084144919398085,-5.850938495588338,-4.134935132267877,0.5179468843861059,22.896101761496013,0.8899993896484446,0.32122473947140406,5.183999443054198,-1.0325563581496766,11.400555244258072,2.075721542452257,8.292277343656139,-5.824052463672238,95.04945882963173,34.20795478561416,3.1082779006019385,2,-4.204998016357422,-4.624998092651367,-4.097498893737793,1.5150012969970703,-0.9899978637695384,3,-0.015104546640510419,1.1444456924632147,51.52000045776367,2.0689537239220224,50.41999816894531,1.0,51.27999877929688,-0.015104546640510419
6096,2016-02-26,51.61999893188477,52.0,51.22000122070313,52.0,9528400.0,-0.00038730553834342984,3.1052451939968506,-2.7143051771116657,83.10102897108874,66.49120802853854,-2.8352342280581553,-5.479439100657579,-4.04535616483134,0.4883220145411471,22.496552163635474,0.7799987792968679,0.8579036220644696,4.7624990463256935,-1.7067858783024548,11.231783970953842,1.527856584011623,7.997141508639764,-4.967684447371411,83.25986821652047,18.030461017547523,3.2346424623140733,2,-2.9199981689453196,-4.499998092651374,-4.609999656677253,1.0799999237060476,-1.549999237060554,4,-0.027702447399558294,3.045429324455574,51.63999938964844,1.1444456924632147,51.52000045776367,2.0689537239220224,50.41999816894531,-0.027702447399558294
6097,2016-02-29,50.790000915527344,51.52999877929688,50.709999084472656,51.16999816894531,12127300.0,-0.01607900103703319,-2.037030757710647,0.9999899613512209,78.32512870688026,70.1513094222697,-1.149452478059949,-4.448271030792611,-3.1923528119595233,1.244842609106776,21.952113741218227,0.9099998474121165,1.5960559381503003,3.660000991821292,-2.99656614647283,10.316568130115414,0.331717422674231,6.988284560968353,-3.282056748536121,46.6960863230527,-21.29080221170763,3.3282835691470627,2,-1.2850017547607422,-3.6700000762939453,-3.780001640319824,-0.1900005340576172,-0.17000198364257102,0,-0.001968936542936617,3.1052451939968506,51.61999893188477,3.045429324455574,51.63999938964844,1.1444456924632147,51.52000045776367,-0.001968936542936617
6098,2016-03-01,52.11000061035156,52.11000061035156,51.06000137329102,51.08000183105469,11977400.0,0.025989361508766518,1.0388358863440945,-2.7105426948019353,82.14825724330723,73.47986712309537,-1.8171343913734574,-5.581905448308376,-4.47514620974448,-0.14314177679860052,22.16811440861994,1.3199996948242188,2.5006680276785005,4.680000686645506,-2.315215228252157,11.67521660154317,1.1823927291966712,8.177608644094342,-3.883327510078935,100.0,25.67434387661382,3.497607957448832,3,-2.0450000762939453,-4.934999465942383,-5.032501220703125,-3.065000534057617,-2.0800018310546804,1,-0.02149297483720003,-2.037030757710647,50.790000915527344,3.1052451939968506,51.61999893188477,3.045429324455574,51.63999938964844,-0.02149297483720003
6099,2016-03-02,52.849998474121094,52.97999954223633,52.2400016784668,52.38999938964844,15664800.0,0.014200688065671097,1.0555461365659307,0.44660158217534296,87.15252142650785,75.7935284601402,-2.0797981270479013,-5.858301907484545,-5.151485764569145,-0.9521419619307636,21.92924941009421,0.8699989318847656,3.257702129056156,4.9349987030029325,-2.1551793515867885,12.025176757592654,1.3899096757080756,8.48008773029779,-3.9243264220342553,94.2730818546483,10.648135150241757,3.5450890272948596,3,-1.9799995422363281,-5.239997863769531,-5.744998931884766,-3.8799991607666016,-2.289997100830071,2,-0.032355707357493824,1.0388358863440945,52.11000061035156,-2.037030757710647,50.790000915527344,3.1052451939968506,51.61999893188477,-0.032355707357493824
6100,2016-03-03,52.38000106811523,52.81000137329102,51.86000061035156,52.45000076293945,12365200.0,-0.008893044835867059,1.4050624354157764,-0.1521735524853786,84.13393424558491,78.11432684574434,-1.2208542261955344,-5.044430556999238,-4.618432773112765,-0.5713459084464532,21.58061957531378,0.9899978637695312,3.827355279569794,4.082501220703115,-3.1088876646146772,11.273890106020907,0.4868067780442189,7.678195663362011,-2.643463517998491,73.56835448781366,-17.03922962009439,3.5956944426588944,3,-1.0250015258788991,-4.770000457763665,-5.160001754760735,-3.410001754760735,-1.3800010681152273,3,-0.028636883723033746,1.0555461365659307,52.849998474121094,1.0388358863440945,52.11000061035156,-2.037030757710647,50.790000915527344,-0.028636883723033746
6101,2016-03-04,52.65999984741211,52.9000015258789,51.9000015258789,52.33000183105469,12770300.0,0.00534552832354418,1.469131616251568,-4.714277929154835,82.50402900886374,79.98408964084572,-1.1096140835907846,-5.031063352973973,-4.873698658217094,-0.9417394915633679,21.730907977952075,1.0,4.15594477947176,4.012500000000003,-3.3184201256967754,11.343420125696781,0.34703993715161374,7.677960062848392,-2.2747698988714546,85.90309998706029,-4.333578331695762,3.6654600628483873,3,-1.3050003051757812,-5.049999237060547,-5.440000534057617,-3.690000534057617,-1.8400001525878906,4,-0.038169356767136176,1.4050624354157764,52.38000106811523,1.0555461365659307,52.849998474121094,1.0388358863440945,52.11000061035156,-0.038169356767136176
6102,2016-03-07,53.29999923706055,53.52000045776367,52.36000061035156,52.43999862670898,10171500.0,0.012153425588737221,-1.2745169904183464,2.6060781208457335,80.05491352881714,80.51679258354142,-1.60134136986197,-5.20715523856645,-5.491012165961713,-1.6694895313015365,21.731765987570377,1.1599998474121094,4.192127043943799,4.188499450683594,-3.0836888549770336,11.460687756344221,0.5524052978532836,7.824593603513904,-2.395815369780756,91.05685761869758,1.7060703153047,3.636094152830313,3,-1.6749992370605469,-5.4199981689453125,-6.539999008178711,-4.789999008178711,-1.3800010681152344,0,-0.06060036751352227,1.469131616251568,52.65999984741211,1.4050624354157764,52.38000106811523,1.0555461365659307,52.849998474121094,-0.06060036751352227
6103,2016-03-08,52.459999084472656,53.209999084472656,51.97999954223633,52.88999938964844,11684300.0,-0.01575985299459104,1.299065220646431,-0.4999999999999959,70.06938671040145,80.0348468430354,-0.49342438694014845,-3.8917233416631234,-4.63665217461201,-0.9185446075820636,21.258559383430427,1.3199996948242188,4.2907794787396085,2.919999313354495,-4.06085524893961,9.9008538756486,-0.5704279677925612,6.410426594501551,-1.0326518990960878,36.1444897152535,-49.94834381589169,3.490427281147053,3,-0.3449993133544922,-4.579998016357422,-5.69999885559082,-3.9499988555908203,-0.6399993896484375,1,-0.03507434587684721,-1.2745169904183464,53.29999923706055,1.469131616251568,52.65999984741211,1.4050624354157764,52.38000106811523,-0.03507434587684721
6104,2016-03-09,51.95000076293945,52.52000045776367,51.7400016784668,52.40999984741211,13964500.0,-0.009721660892749728,1.2941130271853156,1.0697645535033091,64.45116893903273,79.10448542005379,0.09385369030795943,-2.872132814706319,-4.134365456253576,-0.5193544869737963,20.693402869536794,0.779998779296875,4.180434189514685,1.9930009841918945,-4.473821290858467,8.459823259242256,-1.2404101533332863,5.226412121717075,1.5699996948242188,11.797709465599123,-69.93408136853006,3.233411137525181,3,0.16499900817871094,-4.069999694824219,-5.190000534057617,-3.440000534057617,-0.8899993896484304,2,-0.0369586516928847,1.299065220646431,52.459999084472656,-1.2745169904183464,53.29999923706055,1.469131616251568,52.65999984741211,-0.0369586516928847
6105,2016-03-10,52.02000045776367,52.36999893188477,51.16999816894531,51.90999984741211,9539100.0,0.001347443576442675,1.9629737774093545,-0.23913223757318428,63.4575796239716,76.92187993704076,0.09322990189377123,-2.3490133018722616,-4.212389569492892,-0.7109395444935842,20.27382474186662,1.2000007629394602,4.00779683534509,1.6100006103515625,-4.0064747020973215,7.2264759228004465,-1.1982370458728795,4.4182382665760045,1.4644000244140614,36.17027493389217,-42.544333634511915,2.8082376562244424,3,0.09499931335449219,-4.1399993896484375,-5.555000305175781,-3.8050003051757812,-0.470001220703125,3,-0.028066110565647895,1.2941130271853156,51.95000076293945,1.299065220646431,52.459999084472656,-1.2745169904183464,53.29999923706055,-0.028066110565647895
6106,2016-03-11,52.22000122070313,52.63999938964844,51.88999938964844,52.59000015258789,11404300.0,0.003844689757391384,2.1915069760646717,-3.3636079900124196,55.875020861645545,74.42742350979246,-0.014203724933665285,-1.9213678660507938,-4.460165443466039,-1.0429757050984634,19.603113331720316,0.75,3.7866318171355786,1.349001312255865,-3.0984784483579944,5.7964810728697245,-0.8747385680510646,3.5727411925627948,1.171823168945302,44.68093740818387,-30.067132335534687,2.2237398803069297,3,0.06999969482421164,-4.340000152587898,-5.7550010681152415,-4.06000137329103,-0.3899993896484446,4,-0.02336271911497867,1.9629737774093545,52.02000045776367,1.2941130271853156,51.95000076293945,1.299065220646431,52.459999084472656,-0.02336271911497867
6107,2016-03-14,52.09000015258789,52.40999984741211,51.7400016784668,52.2400016784668,7407200.0,-0.002489488032866971,1.7346983261969637,0.40541069974122623,61.48558205673773,72.13157071128474,0.3571533579201329,-1.263071894337287,-4.3652832671802955,-1.0341730215600222,19.864798645259302,0.6699981689453125,3.5988750717931737,0.8425003051757827,-2.490826689497773,4.175827299849338,-0.8241631921609951,2.5091638025125604,1.2129511882324167,45.09811621357807,-27.82792700498637,1.6666634973367793,3,0.25499916076660156,-4.209999084472656,-5.625,-3.9300003051757884,0.0,0,-0.02438088796397475,2.1915069760646717,52.22000122070313,1.9629737774093545,52.02000045776367,1.2941130271853156,51.95000076293945,-0.02438088796397475
6108,2016-03-15,51.63000106811523,51.83000183105469,50.97999954223633,51.75,12887600.0,-0.008830852046941451,5.07138867317884,0.7999847413662037,50.82956849549939,68.0956870522838,0.8290920388056264,-0.4396984032071245,-3.932932511728758,-0.6976809333290888,21.119158129481757,1.1100006103515625,3.294341011270461,0.13750114440917116,-2.430134445518,2.7051367343363424,-1.146316650554418,1.4213189393727603,1.587632145830078,39.156722025741885,-29.55755495202331,1.283817794963586,3,0.6199989318847727,-3.749999999999993,-5.165000915527337,-3.470001220703125,0.03999710083008523,1,0.005616833136367516,1.7346983261969637,52.09000015258789,2.1915069760646717,52.22000122070313,1.9629737774093545,52.02000045776367,0.005616833136367516
6109,2016-03-16,51.29999923706055,51.63000106811523,50.90999984741211,51.63000106811523,21052300.0,-0.006391668104350989,3.3636195496371726,2.750039736783324,47.51461605085823,64.02687391953638,1.0237642385208474,0.12428848933508618,-3.6391745496534753,-0.49387991551363797,21.91496955143456,0.7200012207031179,3.082291314809339,-0.33700065612792685,-2.461207973447749,1.7872066611918953,-1.3991043147878415,0.7251030025319878,1.7833759565822191,22.54332328575618,-41.07006523368883,1.0621036586599122,3,0.9150009155273438,-3.4199981689453125,-5.089998245239258,-3.164999008178711,1.3400001525878906,2,0.010136461315734424,5.07138867317884,51.63000106811523,1.7346983261969637,52.09000015258789,2.1915069760646717,52.22000122070313,0.010136461315734424
6110,2016-03-17,51.38000106811523,51.68999862670898,51.11999893188477,51.1500015258789,10190400.0,0.0015594899072997048,-2.9309682596059328,-0.6969644425949195,48.260883506782335,60.22207997486068,0.8794819078860385,0.23761432237729707,-3.723644743565643,-0.7242105911606131,22.427755894686875,0.5699996948242045,2.665368355881938,-0.37199878692627664,-2.1309774938885013,1.386979920035948,-1.251488140407389,0.5074905665548357,1.5295040978290828,27.16770780734189,-32.55765856700057,0.8794893534811129,3,0.8349990844726634,-3.499999999999993,-5.712500572204583,-3.2450008392333913,1.049999237060554,3,-0.006228098251690906,3.3636195496371726,51.29999923706055,5.07138867317884,51.63000106811523,1.7346983261969637,52.09000015258789,-0.006228098251690906
6111,2016-03-18,51.59000015258789,51.86999893188477,51.22999954223633,51.68999862670898,28991500.0,0.004087175556774847,1.7826115801170397,-0.4347768397657794,56.369425784336975,57.59035911436288,0.5607059554870517,0.2092502401793226,-3.919645150599692,-1.0896336863499698,22.70415220172442,0.6399993896484446,2.0890733772898002,-0.2704998016357436,-1.6507435287044885,1.1097439254330013,-0.960621665170116,0.41962206189862883,1.159544587873846,45.33335367838542,-15.377527812264518,0.6901218635343721,3,0.4699993133544922,-3.7099990844726562,-5.922499656677246,-3.4549999237060547,1.3199996948242188,4,-0.0007753618028499831,-2.9309682596059328,51.38000106811523,3.3636195496371726,51.29999923706055,5.07138867317884,51.63000106811523,-0.0007753618028499831
6112,2016-03-21,52.209999084472656,52.349998474121094,51.5099983215332,51.599998474121094,11796500.0,0.012017812173890086,-1.126580200295518,-6.100099183642762,50.89604460602613,55.459987769432296,-0.2572187894117306,-0.3557421178503688,-4.437557538137092,-1.8387591872954516,22.61518312587208,0.8400001525878906,1.5691659177218753,0.3029991149902358,-1.0574202122844625,1.663418442264934,-0.37721054864711334,0.9832087786275849,0.39238206454511015,90.27781089150089,33.11006160869982,0.6802096636373502,3,-0.4349994659423828,-3.9099979400634766,-7.274998664855957,-4.369998931884766,0.6900024414062429,0,-0.007278246697594359,1.7826115801170397,51.59000015258789,-2.9309682596059328,51.38000106811523,3.3636195496371726,51.29999923706055,-0.007278246697594359
6113,2016-03-22,52.02000045776367,52.31999969482422,51.790000915527344,51.84000015258789,6623200.0,-0.003639123348797235,-2.785722070844687,0.2950821722490432,41.7495144408809,52.93758171408209,-0.15220342771701212,-0.04187634003419305,-4.137193558950223,-1.7814205763628124,22.521406050608434,0.529998779296875,1.080204047548051,0.03300037384033061,-1.133606305284367,1.1996070529650282,-0.5503029657220182,0.6163037134026794,0.44699018712564254,77.08344923136426,23.592691206651793,0.5833033395623483,3,-0.24500083923339844,-2.559999465942383,-7.247500419616699,-4.180000305175781,0.1100006103515554,1,0.001345630415383381,-1.126580200295518,52.209999084472656,1.7826115801170397,51.59000015258789,-2.9309682596059328,51.38000106811523,0.001345630415383381
6114,2016-03-23,50.9900016784668,52.15999984741211,50.81000137329102,52.11999893188477,9194600.0,-0.019800053253231975,1.231404124920384,-6.277751875556349,37.56708139300017,50.0608596884186,0.8127702485688673,0.9975239731647108,-3.0126477692308526,-0.9072255002131726,21.85862238237317,1.3499984741210866,0.5858681485049431,-0.9704984664916978,-2.2039348444122098,0.2629379114288142,-1.5872166554519538,-0.3537802775314418,1.3599967956542969,11.688353509156121,-37.64082098156201,0.6167181889602568,3,0.7349987030029297,-0.7250022888183594,-5.950000762939453,-3.1500015258789062,-0.470001220703125,2,0.01333587895851518,-2.785722070844687,52.02000045776367,-1.126580200295518,52.209999084472656,1.7826115801170397,51.59000015258789,0.01333587895851518
6115,2016-03-24,50.86000061035156,50.9000015258789,50.13000106811523,50.63000106811523,7527300.0,-0.002549540377248749,3.9677228819297174,-0.20353991263309776,33.455885188803066,47.56984461365832,0.8503438791591265,1.1237063235602491,-2.8021680490123018,-0.9310546976166449,20.94862339099789,0.8600006103515696,0.2822827681944631,-1.0614995956420898,-2.3837340484588623,0.2607348571746826,-1.722616822050476,-0.4003823692337036,1.4599990844726562,32.88290068544369,-11.331649575747363,0.6611172264083871,3,0.4099998474121094,-0.09000015258789062,-5.395000457763672,-3.020000457763672,0.25,3,0.03499800939708586,1.231404124920384,50.9900016784668,-2.785722070844687,52.02000045776367,-1.126580200295518,52.209999084472656,0.03499800939708586
6116,2016-03-28,50.18999862670898,50.61000061035156,49.95000076293945,50.43000030517578,9065200.0,-0.013173456067678835,1.199991099073668,-1.0434876353805569,21.572212830769786,43.135025810772994,1.3433781633175457,1.7719311065129517,-2.0442736085758426,-0.41107974808450365,19.954120602759584,0.9099998474121094,0.05728896589720733,-1.6600015640258832,-3.189321565041837,-0.1306815630099294,-2.4246615645338565,-0.8953415635179098,1.970001220703132,9.999920527064212,-27.12078724762452,0.7646600005079759,3,0.9600009918212962,0.9500007629394602,-4.414997100830071,-2.7849979400634695,0.5400009155273509,0,0.044630439126467136,3.9677228819297174,50.86000061035156,1.231404124920384,50.9900016784668,-2.785722070844687,52.02000045776367,0.044630439126467136
6117,2016-03-29,50.68999862670898,50.93999862670898,49.66999816894531,50.0,10462600.0,0.009962144125939876,1.1344570140823533,-2.8749741715011172,32.748537141981814,41.12602232704882,0.6972241020014494,1.3323661574117835,-2.5013068018623628,-1.07920235160109,19.224674508992678,1.2700004577636648,-0.15809088493564616,-1.1550014495849652,-2.6994924100719757,0.3894895109020453,-1.9272469298284705,-0.38275596934145995,1.160601348876959,38.490561148841934,1.194882163998436,0.7722454802435038,3,0.31999969482422586,0.9050006866455149,-4.549997329711907,-3.2849979400634695,-0.1999969482421804,1,0.043795645706200315,1.199991099073668,50.18999862670898,3.9677228819297174,50.86000061035156,1.231404124920384,50.9900016784668,0.043795645706200315
6118,2016-03-30,50.9900016784668,51.6500015258789,50.72999954223633,51.16999816894531,7142800.0,0.005918387450887463,-1.6285742312030793,-0.26086499814793584,40.24392324093822,40.31816757039104,0.3317802346365397,0.9951766176393448,-2.6923966783774773,-1.550962754538098,18.398209001536344,0.9600028991699219,-0.2910804823266844,-0.7989984512329116,-2.3837265966216137,0.7857296941557905,-1.5913625239272662,-0.006634378538556973,-1.3200035095214844,53.01215340281491,11.975156122297584,0.7923640726943526,3,0.01999664306640625,0.6049976348876953,-4.225000381469727,-3.6000003814697266,0.1399993896484304,2,0.03745832093625334,1.1344570140823533,50.68999862670898,1.199991099073668,50.18999862670898,3.9677228819297174,50.86000061035156,0.03745832093625334
6119,2016-03-31,51.13999938964844,51.43000030517578,50.83000183105469,50.86999893188477,7315800.0,0.0029417083005311984,-2.4286150257768475,-1.5000317897636566,41.19999603271792,39.53362451771722,0.17511497044576885,0.748897909223416,-2.738196927523262,-1.8638493316120517,17.168897063540417,0.5999984741210938,-0.4678683508528323,-0.5635007858276353,-2.090676044133744,0.9636744724784734,-1.3270884149806932,0.2000868433254226,-1.470001220703125,74.2423600220407,31.24350592937229,0.7635876291530546,3,-0.13000106811523438,0.4549999237060547,-4.374998092651367,-4.374998092651367,-0.220001220703125,3,0.019358656438841937,-1.6285742312030793,50.9900016784668,1.1344570140823533,50.68999862670898,1.199991099073668,50.18999862670898,0.019358656438841937
6120,2016-04-01,50.88000106811523,51.11000061035156,50.0099983215332,51.08000183105469,9379800.0,-0.005084050149320896,7.461610692958904,-0.7407423105723907,36.758895366501015,37.35467669351322,0.39865211143997925,0.9388957879812168,-2.3697159587621783,-1.6231673586339355,15.952415436465522,1.1300010681152344,-0.5290441145793139,-0.7484991073608498,-2.2831002112036316,0.786101996481932,-1.5157996592822371,0.01880144456053756,-1.1704028320312432,61.111153924700176,17.56808223471822,0.76730055192139,4,0.12999725341797586,0.7149982452392649,-3.930000305175774,-3.930000305175774,0.31999969482422586,4,-0.007075483545482042,-2.4286150257768475,51.13999938964844,-1.6285742312030793,50.9900016784668,1.1344570140823533,50.68999862670898,-0.007075483545482042
6121,2016-04-04,50.6500015258789,51.11000061035156,50.5099983215332,50.81000137329102,6289600.0,-0.004520431159748206,-1.7272443538948372,0.7999961853173289,36.046524522368074,35.70473001755122,0.5378513070770481,1.0652039443596735,-2.067776144087624,-1.4515404795898093,14.63096895941225,0.6000022888183594,-0.5472536479001349,-0.8779987335205135,-2.3912883516097665,0.6352908845687395,-1.6346435425651364,-0.12135392447589055,-0.901595223999017,49.495035122127724,5.894671051722639,0.7566448090446264,4,0.3449974060058665,0.944997787475593,-3.425000190734856,-3.635000228881829,1.5,0,0.009081916497823528,7.461610692958904,50.88000106811523,-2.4286150257768475,51.13999938964844,-1.6285742312030793,50.9900016784668,0.009081916497823528
6122,2016-04-05,50.06999969482422,50.52999877929688,50.0,50.43999862670898,6863300.0,-0.011451171048007525,-1.078433425833841,2.3124955296471286,35.22726698027131,34.980035855261264,0.8743144661700484,1.4659764382359697,-1.4539731542485868,-0.9262123808081597,13.116774261381229,0.6500015258788991,-0.5957379902877165,-1.2965005874633775,-2.698893759404328,0.10589258447757288,-1.9976971734338491,-0.5953040014929059,-0.2835614884643576,4.242401823654818,-38.270996865779495,0.7011965859704743,4,0.8449993133544922,1.5249996185302734,-2.159998893737793,-2.9499988555908203,2.0800018310546804,1,0.013181542868679896,-1.7272443538948372,50.6500015258789,7.461610692958904,50.88000106811523,-2.4286150257768475,51.13999938964844,0.013181542868679896
6123,2016-04-06,50.61999893188477,50.72999954223633,49.72999954223633,50.13999938964844,7631600.0,0.010984606359352611,1.857139743107667,-1.2972998051406213,43.818179043856624,35.67460226091198,0.11716137514685698,0.8127301975347692,-1.9472867741945734,-1.5175442295306567,11.896840081218997,1.0,-0.7186189584109925,-0.654501342773429,-1.994894136661074,0.685891451114216,-1.3246977397172515,0.01569505417039352,1.0300025939941264,52.35288177809734,7.011293728758979,0.6701963969438215,4,0.040000915527336645,0.9750003814697195,-2.3074989318847727,-3.4999980926513743,0.8899993896484304,2,-0.002568100674851914,-1.078433425833841,50.06999969482422,-1.7272443538948372,50.6500015258789,7.461610692958904,50.88000106811523,-0.002568100674851914
6124,2016-04-07,50.02999877929688,50.45000076293945,49.77000045776367,50.4000015258789,7532200.0,-0.011655475405714766,1.8936108044932147,-0.7708397905093011,38.76869662357958,36.26491464255382,0.6220830283505734,1.3191467422159562,-1.3365917247455172,-0.9819880421322864,10.801161950340896,0.8499984741211009,-0.8720132492602062,-1.1485013961791921,-2.558410962557332,0.2614081701989477,-1.8534561793682585,-0.44354661299012577,1.581602706909166,21.739058323359437,-24.83144309544157,0.7049547831890689,4,0.6300010681152273,1.56500053405761,-1.4099979400634837,-2.8549976348877024,1.2900009155273366,3,0.021986854200634953,1.857139743107667,50.61999893188477,-1.078433425833841,50.06999969482422,-1.7272443538948372,50.6500015258789,0.021986854200634953
6125,2016-04-08,50.56000137329102,51.1500015258789,50.25,50.36999893188477,5584800.0,0.010593695920965374,-3.186050637852244,-0.5135162999773379,41.86415101616764,38.51957444093135,0.05034460126542939,0.710588704479413,-1.807398465489534,-1.559594311420831,9.858206792780269,1.120002746582017,-0.9555932448296431,-0.5454988479614187,-1.9227655428751191,0.8317678469522818,-1.234132195418269,0.14313449949543156,1.0139680740356312,58.45075152117636,11.239462832898042,0.68863334745685,4,0.09999847412108664,1.0349979400634695,-1.3200016021728587,-2.9500007629394602,1.3499984741210866,4,0.0071201895940704585,1.8936108044932147,50.02999877929688,1.857139743107667,50.61999893188477,-1.078433425833841,50.06999969482422,0.0071201895940704585
6126,2016-04-11,51.0,51.58000183105469,50.86000061035156,50.86000061035156,8637200.0,0.00870250424758523,-9.285776566757493,0.7368294249919691,40.16261151008633,39.34336048183186,-0.29354119421405755,0.1839347421677644,-2.0548505613457095,-2.0349022984418923,8.82504984595012,1.0200004577636648,-0.9230643913068661,-0.044500160217282314,-1.3180942893482168,1.2290939689136522,-0.681297224782746,0.5922969043481814,-1.2700004577636719,68.64858846065815,25.774336664213166,0.636797064565467,4,-0.3099994659423828,0.5949993133544922,-1.5174999237060547,-3.3899993896484375,0.9900016784667969,0,0.003921583587048083,-3.186050637852244,50.56000137329102,1.8936108044932147,50.02999877929688,1.857139743107667,50.61999893188477,0.003921583587048083
6127,2016-04-12,50.81999969482422,51.099998474121094,50.20000076293945,51.04999923706055,6116900.0,-0.003529417748544761,4.454564370513369,-1.6428610354223434,40.22801191626311,39.34159255686796,-0.10410914621195388,0.27817350493064197,-1.7368418141546869,-1.9048692768476627,7.828992809786259,0.8999977111816406,-0.8590942259619965,-0.16100044250488565,-1.338096306250499,1.0160954212407276,-0.7495483743776958,0.4275474893679245,-1.053000106811524,58.918854272558754,19.530296354830675,0.5885479318728066,4,-0.16499900817871094,0.7749996185302734,-1.3374996185302734,-3.2099990844726562,1.970001220703125,1,0.026170835085426614,-9.285776566757493,51.0,-3.186050637852244,50.56000137329102,1.8936108044932147,50.02999877929688,0.026170835085426614
6128,2016-04-13,51.91999816894531,52.43999862670898,51.1500015258789,51.29999923706055,13813500.0,0.02164499174983514,-1.8043587330151203,-2.6956528950292737,57.48789095253744,41.15135865907013,-1.1826866030728809,-0.842163312304848,-2.7080275467781547,-3.0522989614308926,7.588675507262321,1.6199989318847585,-0.6288340978251625,0.9244981765747085,-0.29271995233683157,2.1417163054862485,0.31588911211893844,1.5331072410304785,-2.1167385360717788,80.52431406838478,36.0773329972571,0.6086090644557686,4,-0.8349990844726562,-0.4799995422363281,-2.1674976348876953,-4.039997100830078,0.8400001525878906,2,0.004429956953872827,4.454564370513369,50.81999969482422,-9.285776566757493,51.0,-3.186050637852244,50.56000137329102,0.004429956953872827
6129,2016-04-14,51.81999969482422,51.88999938964844,51.2400016784668,51.849998474121094,7921400.0,-0.001926010740518569,10.818074628936053,-0.04838521125460687,57.76698250054009,43.485590562852245,-1.0907949825431515,-0.7391045280189275,-2.382298265540527,-2.921278321708833,7.390041494886318,0.6799964904785156,-0.5095931966405658,0.7984996795654311,-0.4673476396507681,2.0643469987816303,0.16557601995733506,1.4314233391735272,-1.9112705021972687,72.32144985882223,25.320650706104118,0.6329236596080984,4,-0.7350006103515625,-0.6650009155273438,-1.8224992752075195,-3.9399986267089844,2.700000762939453,3,-0.005982272773382147,-1.8043587330151203,51.91999816894531,4.454564370513369,50.81999969482422,-9.285776566757493,51.0,-0.005982272773382147
6130,2016-04-15,51.06000137329102,51.9900016784668,51.02999877929688,51.93000030517578,10143300.0,-0.014666119760882723,-1.0645132180725771,29.001144455747475,56.93782466011466,45.80684613371297,-0.3381372189033982,-0.0045418436503652515,-1.4516821549265515,-2.1405894228424245,7.071642493139849,0.9600028991699148,-0.4769631221399422,0.05450134277344176,-1.2003078629692752,1.3093105485161587,-0.5729032600979167,0.6819059456448002,-1.0500214033007893,38.39292100503789,-12.739316942308207,0.6274046028713598,4,0.02499771118163352,0.09499740600585227,-1.0625009536743235,-3.1800003051757884,3.1199989318847585,4,0.005092015560916208,10.818074628936053,51.81999969482422,-1.8043587330151203,51.91999816894531,4.454564370513369,50.81999969482422,0.005092015560916208
6131,2016-04-18,51.54999923706055,51.72999954223633,50.93999862670898,51.09000015258789,7673100.0,0.009596510979058337,-1.0789439341464437,-0.5287352289917391,56.869020487258,48.211485412267045,-0.7677856264233043,-0.5245859223551577,-1.7918319188813143,-2.626476926396805,6.584420989344586,0.7900009155273509,-0.4480942160734003,0.5464992523193359,-0.7045090288550497,1.7975075334937216,-0.07900488826786045,1.1720033929065323,-1.4428185208015663,60.26784649916061,7.225195529826237,0.6255041405871942,4,-0.4650001525878906,-0.3950004577636719,-1.5524988174438477,-3.6699981689453125,4.040000915527344,0,0.0069835230975667795,-1.0645132180725771,51.06000137329102,10.818074628936053,51.81999969482422,-1.8043587330151203,51.91999816894531,0.0069835230975667795
6132,2016-04-19,51.83000183105469,51.93000030517578,51.29999923706055,51.72999954223633,9306400.0,0.005431670186967441,3.2000178019658456,0.21739671271955285,56.73077687239766,49.646218504327166,-0.8625875233504701,-0.8796149385525212,-1.8627730443221964,-2.8903206194390165,5.811689921783676,0.6300010681152344,-0.3615523029744807,0.8455017089843722,-0.33807880851054506,2.0290822264792894,0.25371145023691355,1.4372919677318308,-1.629508398377709,59.33354695638068,6.0273271850974695,0.5917902587474579,4,-0.7250022888183594,-0.7750034332275391,-1.7450008392333984,-3.950000762939453,4.149997711181641,1,0.00308701218907248,-1.0789439341464437,51.54999923706055,-1.0645132180725771,51.06000137329102,10.818074628936053,51.81999969482422,0.00308701218907248
6133,2016-04-20,52.09000015258789,52.540000915527344,51.81000137329102,51.93000030517578,11216900.0,0.005016367207176575,-2.6500185967556757,1.5999618539004388,57.48032725924887,51.725288574957084,-0.9969807232373995,-1.195388354461528,-1.9021873353154604,-3.1395096376207334,5.174086438632795,0.729999542236321,-0.2379306285692735,1.1020000457763643,-0.09481351935651361,2.2988136109092423,0.5035932632099289,1.7004068283427998,-1.7999265121496322,71.87499254943019,20.34059911278902,0.5984067825664383,4,-0.7199993133544922,-0.9850006103515625,-1.9774999618530273,-4.209999084472656,3.6500015258789062,2,0.013438294507370552,3.2000178019658456,51.83000183105469,-1.0789439341464437,51.54999923706055,-1.0645132180725771,51.06000137329102,0.013438294507370552
6134,2016-04-21,51.66999816894531,51.79999923706055,50.7400016784668,51.29999923706055,16728600.0,-0.008063005997547723,2.3650659093799007,2.3124955296473786,56.06756762299772,53.30344597571598,-0.35747230142033004,-0.7608393283712047,-1.2529072374581318,-2.7060810654581005,5.015370146757814,1.3499984741210938,-0.06128108948327338,0.6479982376098619,-0.5870786157517642,1.883075090971488,0.030459810929052367,1.2655366642906714,-1.2449288920017096,51.66649359236551,1.2879975180722454,0.6175384266808122,4,-0.29999732971191406,-0.5649986267089844,-1.6049976348876953,-3.789997100830078,3.6000022888183594,3,0.02109541689984029,-2.6500185967556757,52.09000015258789,3.2000178019658456,51.83000183105469,-1.0789439341464437,51.54999923706055,0.02109541689984029
6135,2016-04-22,52.63999938964844,53.09000015258789,51.68000030517578,51.709999084472656,14029800.0,0.018773006678489024,-1.8484906867240543,2.5135215943418596,63.724123198410645,55.92139171886313,-1.1190809177945908,-1.6766107852496148,-1.9566769290714205,-3.6479373141827125,5.655247396118435,1.4200019836425781,0.056599957652863964,1.5289995193481474,0.10152629021339266,2.956472748482902,0.8152629047807736,2.242736133915521,-2.0880342143898076,80.85101893065038,29.106598855826952,0.713736614567377,4,-0.9949989318847656,-1.260000228881836,-2.592498779296875,-4.759998321533203,2.279998779296875,4,0.03571430641932971,2.3650659093799007,51.66999816894531,-2.6500185967556757,52.09000015258789,3.2000178019658456,51.83000183105469,0.03571430641932971
6136,2016-04-25,52.43000030517578,52.72000122070313,52.02999877929688,52.599998474121094,6941200.0,-0.003989344356146618,2.365835504279749,-0.1827936700657112,67.15117407335535,58.91285418076227,-0.7653937026087974,-1.3599155567094527,-1.4786869521761759,-3.414720446029385,6.1890075100290876,0.69000244140625,0.27116195713676206,1.2070003509521499,-0.2669572735930785,2.6809579754973782,0.4700215386795392,1.9439791632247605,-1.6899986267089844,71.9148818741701,13.576767603889706,0.736978812272614,4,-0.5149993896484375,-1.0500011444091797,-2.3824996948242188,-4.549999237060547,2.3600006103515625,0,0.03337783692187468,-1.8484906867240543,52.63999938964844,2.3650659093799007,51.66999816894531,-2.6500185967556757,52.09000015258789,0.03337783692187468
6137,2016-04-26,52.90999984741211,52.959999084472656,52.45000076293945,52.540000915527344,7600100.0,0.009155055110479315,1.170217601272655,-2.176487747957993,66.81352229442079,59.94903544097153,-1.0256023627327835,-1.7550530716967145,-1.729883774897445,-3.8766185381858094,6.911569541395631,0.529998779296875,0.4566506655149354,1.5759998321533217,-0.05495568878174595,3.2069553530883894,0.7605220716857843,2.391477592620859,-1.9819982910156284,92.34040757226015,31.871876657992246,0.8154777604675355,4,-0.9949989318847656,-1.5300006866455078,-2.939999580383301,-5.029998779296875,1.970001220703118,1,0.05065205656595495,2.365835504279749,52.43000030517578,-1.8484906867240543,52.63999938964844,2.3650659093799007,51.66999816894531,0.05065205656595495
6138,2016-04-27,52.9000015258789,53.13000106811523,52.0099983215332,52.02999877929688,8256600.0,-0.00018896846649107957,-1.4615345920386176,2.351365562463232,73.03374570463563,61.64534246364881,-0.9632695269859468,-1.6808011052018088,-1.5564377285465625,-3.889109353888422,6.9677061558614835,1.1200027465820241,0.6363159582222195,1.470501518249506,-0.2938648647076363,3.2348679012066484,0.5883183267709384,2.3526847097280736,-1.7990400817871048,90.37658573334778,23.97593948610259,0.88218319147857,4,-0.9650001525878835,-1.5000019073486257,-2.8625011444091726,-5.020000457763665,2.039997100830078,2,0.05822302320446404,1.170217601272655,52.90999984741211,2.365835504279749,52.43000030517578,-1.8484906867240543,52.63999938964844,0.05822302320446404
6139,2016-04-28,52.13000106811523,53.27999877929688,52.040000915527344,52.47999954223633,7795000.0,-0.014555773828985319,-3.6792479990787395,-0.40229582664668717,62.13293083422256,62.22257648299413,-0.16167255023230354,-0.8778364906783409,-0.6827267978295026,-3.1391186944244325,7.0681602451503345,1.2399978637695384,0.825586136385219,0.6510009765624929,-1.134589442965968,2.4365913960909538,-0.24179423320173754,1.5437961863267233,-0.8261356616210875,28.12507450587646,-37.658514933308,0.8927952097642288,4,-0.12000083923339133,-0.6550025939941335,-1.512500762939446,-4.249999999999993,2.7599983215332102,3,0.06924996233233505,-1.4615345920386176,52.9000015258789,1.170217601272655,52.90999984741211,2.365835504279749,52.43000030517578,0.06924996233233505
6140,2016-04-29,50.52000045776367,52.0,50.11000061035156,51.83000183105469,11437400.0,-0.030884338717888427,1.2909115289559043,3.742877384196109,46.85863991983139,61.110311975502285,1.5239311520230743,0.7418457401175687,0.9928147519213013,-1.5737021986751785,7.599077221794463,2.0200004577636648,0.7668838317341553,-0.9409996032714858,-2.7589789842290102,0.8769797776860386,-1.849989293750248,-0.03200991279272358,2.7599983215332102,12.93375660051309,-50.31922815045148,0.9089896904787637,4,1.1749992370605469,0.9549980163574219,0.47499942779541016,-2.6399993896484375,4.319999694824219,4,0.09402216858590795,-3.6792479990787395,52.13000106811523,-1.4615345920386176,52.9000015258789,1.170217601272655,52.90999984741211,0.09402216858590795
6141,2016-05-02,51.11000061035156,51.16999816894531,50.13000106811523,50.68999862670898,7123500.0,0.011678546065753581,2.8518617941889395,-0.3206118651520544,51.80124894681125,60.562586650437126,0.9666020866651905,0.19823832003711317,0.4656019291296971,-2.2067453163192283,8.158685611569524,1.0399971008300852,0.7237206396526261,-0.3739994049072237,-2.1601381348882,1.4121393250737526,-1.2670687698977119,0.5190699600832644,2.1699981689453196,31.545759546375603,-30.923023633828418,0.8930693649904868,5,0.5849990844726562,0.36499786376953125,-0.09000015258789062,-3.229999542236328,3.8299980163574148,0,0.07454505014860224,1.2909115289559043,50.52000045776367,-3.6792479990787395,52.13000106811523,-1.4615345920386176,52.9000015258789,0.07454505014860224
6142,2016-05-03,50.72999954223633,50.91999816894531,50.18999862670898,50.66999816894531,7848600.0,-0.007434965047491526,2.3181900938938966,0.14285973787703776,41.88268111360045,58.829514856476194,1.3121446658146283,0.664278027978483,0.8453066672347376,-1.8253307807026857,8.322329906195364,0.9200019836425852,0.7341716901476687,-0.7870004653930636,-2.485372735055712,0.9113718042695851,-1.6361866002243914,0.06218566943826431,2.486599273681648,19.55833722424652,-38.94830215627351,0.849186134831326,5,0.9650001525878906,0.7449989318847656,0.41499996185302734,-2.8499984741210938,4.25,1,0.0800315673157217,2.8518617941889395,51.11000061035156,1.2909115289559043,50.52000045776367,-3.6792479990787395,52.13000106811523,0.0800315673157217
6143,2016-05-04,50.4900016784668,50.88000106811523,50.1500015258789,50.18999862670898,11981800.0,-0.004730886377590338,-2.8421306242093047,4.999936423167516,41.097734416292376,57.16620005573117,1.4542442154245236,0.9423523670345588,1.1099379269874419,-1.5710899228829902,8.287411121679748,0.7299995422363281,0.7035480835442627,-1.020498466491702,-2.73425054670858,0.6932536137251759,-1.877374506600141,-0.16362242638326308,2.664465173339849,11.987422322129081,-42.92226219355685,0.8568760401084405,5,1.2049980163574219,1.0149974822998047,0.8124971389770508,-2.6100006103515625,3.3400001525878906,2,0.08694789549830206,2.3181900938938966,50.72999954223633,2.8518617941889395,51.11000061035156,1.2909115289559043,50.52000045776367,0.08694789549830206
6144,2016-05-05,51.13000106811523,51.27000045776367,50.43000030517578,50.7400016784668,10189100.0,0.01267576487170885,1.507469994761894,1.2999847413661019,50.476188499022605,55.69420731135472,0.8153317147741248,0.4100091603948144,0.4670548824129739,-2.1926608052799423,8.118633409216129,0.8400001525878906,0.6662467805665173,-0.4354991912841868,-2.0144988357032645,1.143500453134891,-1.224999013493722,0.3540006309253485,1.9635764588623204,53.968295616931236,-2.905455441742866,0.7894998222095383,5,0.5649986267089915,0.3749980926513743,0.1724977493286204,-3.249999999999993,1.7000007629394602,3,0.07451589045574414,-2.8421306242093047,50.4900016784668,2.3181900938938966,50.72999954223633,2.8518617941889395,51.11000061035156,0.07451589045574414
6145,2016-05-06,50.91999816894531,51.11999893188477,50.38000106811523,50.6500015258789,9434500.0,-0.004107234398257664,1.2089548839645587,0.6923001682382248,45.544549113258675,53.2934712046773,0.8445029734989333,0.6834034033724592,0.6678059038048616,-1.9475399207996134,8.628866533461919,0.75,0.5928598011837636,-0.6635019302368192,-2.201925899606998,0.8749220391333594,-1.432713914921905,0.10571005444826653,2.113907819699719,69.2980284027789,12.322638319877456,0.7692119846850893,5,0.7750015258789062,0.5850009918212891,0.38250064849853516,-3.039997100830078,1.7800025939941406,4,0.07796546275455918,1.507469994761894,51.13000106811523,-2.8421306242093047,50.4900016784668,2.3181900938938966,50.72999954223633,0.07796546275455918
6146,2016-05-09,51.20000076293945,51.599998474121094,50.790000915527344,51.0,7173600.0,0.005498872821344758,-1.6128998517187703,0.7407527762863972,45.544549113258675,50.93025196232595,0.4153556066569877,0.44180414687927794,0.38225910614009706,-2.180380543496021,8.802879875026806,0.80999755859375,0.5634374834466129,-0.39349937438964844,-1.9184948932907133,1.1314961445114164,-1.1559971338401809,0.368998385060884,1.77542711813971,72.4138928935988,15.086723076785987,0.7624977594505311,5,0.4949989318847656,0.30499839782714844,0.10249805450439453,-3.3199996948242188,2.079998016357429,0,0.0710937370196918,1.2089548839645587,50.91999816894531,1.507469994761894,51.13000106811523,-2.8421306242093047,50.4900016784668,0.0710937370196918
6147,2016-05-10,52.1500015258789,52.22999954223633,50.97000122070313,51.2599983215332,8199000.0,0.01855470212467436,1.3999985467809246,4.449999046329286,50.38660649019113,48.41390316072101,-0.7306207030070837,-0.4252501361259746,-0.5356036675096121,-3.0962172144509026,9.2682829582512,1.259998321533196,0.40339263365694933,0.49000129699706463,-1.0087419974471246,1.9887445914412538,-0.2593703502250335,1.2393729442191628,0.7681178097857142,96.15393785338678,38.987059199878374,0.7493716472220946,5,-0.4550018310546804,-0.6450023651122976,-0.8550024032592702,-4.270000457763665,1.2699966430664134,1,0.05349946345534762,-1.6128998517187703,51.20000076293945,1.2089548839645587,50.91999816894531,1.507469994761894,51.13000106811523,0.05349946345534762
6148,2016-05-11,52.1500015258789,52.52999877929688,51.68999862670898,51.83000183105469,8324100.0,0.0,-1.7999720258379344,0.3595489243878239,53.26977586846678,47.42910816452593,-0.9478755017423524,-0.4291374610799821,-0.5453571085127891,-3.062504627111032,9.25988647420548,0.8400001525879048,0.22475722310694124,0.4785011291503807,-1.0321248625677484,1.9891271208685097,-0.27681186670868385,1.2338141250094452,0.7119554352794566,82.3256903278686,23.452506596875992,0.7553129958590635,5,-0.8300018310546804,-0.6450023651122976,-0.8950023651122976,-4.270000457763665,1.3999977111816477,2,0.05426649920524107,1.3999985467809246,52.1500015258789,-1.6128998517187703,51.20000076293945,1.2089548839645587,50.91999816894531,0.05426649920524107
6149,2016-05-12,51.5099983215332,52.52999877929688,51.36000061035156,52.33000183105469,9516000.0,-0.012272352552628374,-1.0892844370421209,-2.562513411057921,41.94008481572195,46.8826020418471,-0.45267180312128374,0.1965264366435946,0.05339867410813781,-2.383705596659894,9.129626700493871,1.1699981689453196,-0.016204651123970848,-0.14600200653076456,-1.6565740521474766,1.3645700390859474,-0.9012880293391206,0.6092840162775914,1.2969195126090156,52.558067738449864,-3.3890376514159186,0.7552860228083561,5,-0.17999839782714844,0.015001296997070312,-0.38249874114990234,-3.6299972534179688,2.3800010681152344,3,0.04503986769791113,-1.7999720258379344,52.1500015258789,1.3999985467809246,52.1500015258789,-1.6128998517187703,51.20000076293945,0.04503986769791113
6150,2016-05-13,51.31999969482422,52.08000183105469,51.11000061035156,51.459999084472656,6975100.0,-0.003688577614058275,-2.464305177111717,0.1707302322768528,42.06008771068133,45.80025079338822,-0.15338995409224765,0.42899710984465855,0.21424338525864073,-2.1538657175967586,9.101939895502701,0.970001220703125,-0.3179872277774507,-0.34900054931640767,-1.8423531367116794,1.144352038078864,-1.09567684301404,0.39767574438122466,1.4329797948421898,30.45973735557833,-22.498131345316065,0.7466762936976352,5,0.020000457763671875,0.375,-0.19250011444091797,-3.4399986267089844,2.5600013732910085,4,0.02942326861281641,-1.0892844370421209,51.5099983215332,-1.7999720258379344,52.1500015258789,1.3999985467809246,52.1500015258789,0.02942326861281641
6151,2016-05-16,51.90999984741211,52.16999816894531,51.11999893188477,51.31999969482422,6823600.0,0.011496495637107307,-1.1212069835814327,-4.214305177111717,42.957752532741864,45.91970317329282,-0.6906002903335988,-0.13981840887022656,-0.40768249870521345,-2.721425595590702,9.190402255017476,1.0499992370605398,-0.4847127628654846,0.22299957275390625,-1.2729897187183923,1.7189888642262048,-0.524995072982243,0.9709942184900555,0.7901200646680024,60.25641652646772,11.772892803447078,0.7479946457361488,5,-0.5699996948242188,-0.21500015258789062,-0.7825002670288086,-4.029998779296875,2.1300010681152344,0,0.01521866534096561,-2.464305177111717,51.31999969482422,-1.0892844370421209,51.5099983215332,-1.7999720258379344,52.1500015258789,0.01521866534096561
6152,2016-05-17,51.9900016784668,52.27999877929688,51.5,51.7400016784668,9386200.0,0.0015411641550731048,-1.1369731300231165,0.42372870397310314,43.654123937592296,46.20374645343726,-0.6404220615047862,-0.21841721697298055,-0.5399709221174618,-2.7832439652384053,9.14851670418797,0.7799987792968821,-0.4029122388685451,0.29500141143798686,-1.2059108879017089,1.7959137107776826,-0.45545473823185745,1.0454575611078312,0.6583158475787414,61.97198611663287,18.01155442515452,0.7504561496698476,5,-0.5350017547607422,-0.2950019836425781,-0.8475017547607422,-4.1100006103515625,3.55999755859375,1,0.02481240737032664,-1.1212069835814327,51.90999984741211,-2.464305177111717,51.31999969482422,-1.0892844370421209,51.5099983215332,0.02481240737032664
6153,2016-05-18,52.790000915527344,53.34000015258789,52.0,52.06999969482422,10507200.0,0.015387559362051162,-2.116277212966413,2.8800048828125,54.5833269313605,46.660095168141474,-1.2067600705444832,-1.0153424052752626,-1.3569588681308886,-3.5597441872936457,8.930267886930018,1.3499984741210938,-0.3860071678463086,1.0600006103515653,-0.5107186802038157,2.6307199009069464,0.27464096507387126,1.8453602556292594,-2.6800003051757812,75.33635201965168,28.15949183737463,0.7853596452776915,5,-0.9300003051757812,-1.0650005340576172,-1.6650009155273438,-4.909999847412109,-0.670001983642571,2,0.01193402618852124,-1.1369731300231165,51.9900016784668,-1.1212069835814327,51.90999984741211,-2.464305177111717,51.31999969482422,0.01193402618852124
6154,2016-05-19,52.7599983215332,53.08000183105469,52.2599983215332,52.709999084472656,8614000.0,-0.000568338576885985,1.376800216717068,0.06944326707074132,69.92876982349262,49.36945302483412,-1.0294887570296822,-0.9481024736458323,-1.328202600579388,-3.5143216943211826,9.74961015993982,0.8200035095214844,-0.24011404902526579,0.9754980087280245,-0.660729765719509,2.611725783175558,0.15738412150425773,1.7936118959517913,-2.585397720336914,73.99094394104495,21.55383003181352,0.8181138872237681,5,-0.6949977874755859,-1.0349979400634766,-1.4974994659423828,-4.879997253417969,-1.6199989318847656,3,0.01497348257505382,-2.116277212966413,52.790000915527344,-1.1369731300231165,51.9900016784668,-1.1212069835814327,51.90999984741211,0.01497348257505382
6155,2016-05-20,54.52000045776367,54.58000183105469,52.86999893188477,52.97000122070313,14003600.0,0.03335864655462184,1.0479052311543815,31.00045777065676,75.11040972246032,52.65454864807875,-2.4866227805717216,-2.698385723649352,-3.0712820258496905,-5.248992115031733,10.002864637316886,1.8200035095214844,-0.006170041463029463,2.641500091552736,0.6262289989786822,4.656771184126789,1.633864545265709,3.6491356378397626,-4.282091865539549,98.26585771632126,41.40215358334615,1.007635546287027,5,-1.7449989318847656,-2.174999237060547,-3.4000015258789062,-6.6399993896484375,-2.0100021362304688,4,-0.011555412010740729,1.376800216717068,52.7599983215332,-2.116277212966413,52.790000915527344,-1.1369731300231165,51.9900016784668,-0.011555412010740729
6156,2016-05-23,54.18000030517578,54.86000061035156,54.1500015258789,54.20000076293945,9685300.0,-0.006236246326727146,-16.750417242856212,-0.012903527489214304,75.55551787959716,55.45109435801276,-1.8768238754795732,-2.3405594676452353,-2.724408692954782,-4.90613743980262,10.331040056575727,0.7099990844726634,0.10469737310818061,2.2139999389648466,-0.03992684614686226,4.4679267240765554,1.0870365464089957,3.3409633315206975,-3.7684079833984327,79.76189935558877,17.428348360908487,1.1269633925558535,5,-1.1949996948242188,-1.6949996948242188,-3.0600013732910156,-6.299999237060547,-0.6300010681152344,0,-0.005537084447596374,1.0479052311543815,54.52000045776367,1.376800216717068,52.7599983215332,-2.116277212966413,52.790000915527344,-0.005537084447596374
6157,2016-05-24,55.59000015258789,55.61999893188477,54.4000015258789,54.41999816894531,13097700.0,0.026024360270766156,-1.0165325212094842,-58.49876025176426,82.19690547658601,58.66521987002601,-3.070432835374426,-3.73076406712255,-4.1068183643770055,-6.29755012517812,10.657448443692003,1.4399986267089915,0.32901140350313085,3.489999771118164,0.7364756129978005,6.243523929238528,2.113237692057986,4.866761850178342,-4.911503333496093,99.17130419479811,29.210650898259573,1.3767620790601807,5,-2.2250003814697266,-2.7250003814697266,-4.470001220703125,-7.709999084472656,-2.020000457763672,1,-0.027882698917179094,-16.750417242856212,54.18000030517578,1.0479052311543815,54.52000045776367,1.376800216717068,52.7599983215332,-0.027882698917179094
6158,2016-05-25,55.97999954223633,56.27000045776367,55.68999862670898,55.70000076293945,9266500.0,0.007015639298038057,-2.8666395402063642,0.2393147902409124,81.61662309862307,63.07372412368168,-3.1961194281901157,-4.087768704344754,-4.449297487201932,-6.659799651598149,11.560026570270033,0.6800003051757812,0.567998089628702,3.725999259948729,0.483061186895398,6.96893733300206,2.104530223422067,5.347468296475391,-4.906182554121095,92.76806082203353,19.925896329102045,1.6214690365266653,5,-2.289999008178711,-2.789999008178711,-4.90000057220459,-8.099998474121094,-2.979999542236328,2,-0.007681320269596448,-1.0165325212094842,55.59000015258789,-16.750417242856212,54.18000030517578,1.0479052311543815,54.52000045776367,-0.007681320269596448
6159,2016-05-26,55.7400016784668,56.13999938964844,55.5099983215332,55.97000122070313,7020900.0,-0.004287207319257913,1.2105460410517932,-0.821430517711197,81.29868997493702,67.43356881971009,-2.5624654812509604,-3.7560250807258626,-4.1529498148020565,-6.395241463856507,12.312735822327001,0.6300010681152344,0.7092481319248378,3.3055013656616197,-0.29096765124900514,6.9019703825722445,1.5072668572063108,5.1037358741169285,-4.1465663433867235,84.41180760470776,10.661922907525664,1.7982345084553109,5,-2.045001983642578,-2.5500011444091797,-4.502501487731934,-7.8600006103515625,-3.8000030517578196,3,-0.06494443196223454,-2.8666395402063642,55.97999954223633,-1.0165325212094842,55.59000015258789,-16.750417242856212,54.18000030517578,-0.06494443196223454
6160,2016-05-27,55.27000045776367,55.38999938964844,55.02000045776367,55.33000183105469,5918200.0,-0.008432027386979679,3.111179400233125,0.26087605526345536,75.79211707290662,71.08183154639507,-1.6463657918276908,-3.0692835849543627,-3.633477522449027,-5.8875158136524846,13.301869141462747,0.720001220703125,0.8297790782985999,2.5980001449584975,-1.0922694494634442,6.288269739380439,0.7528653477475231,4.443134942169472,-3.208908610415236,52.83016491376456,-20.217560749464255,1.8451347972109715,5,-1.385000228881836,-2.0799999237060547,-4.032500267028809,-7.3899993896484375,-2.900001525878899,4,-0.07472410048686906,1.2105460410517932,55.7400016784668,-2.8666395402063642,55.97999954223633,-1.0165325212094842,55.59000015258789,-0.07472410048686906
6161,2016-05-31,54.91999816894531,55.43000030517578,54.81999969482422,55.38999938964844,15093400.0,-0.006332590662557092,1.2181717297822168,7.833174391251828,68.9985829645972,73.89788254939562,-0.9213875864399199,-2.5499478192306313,-3.243821166742606,-5.493457781347843,14.259313522926126,0.6100006103515625,1.1112292979389196,2.057497978210449,-1.6862342771343464,5.801230233555245,0.18563185053805142,3.929364105882847,-2.4380154605553557,27.807322998966022,-40.569524898323486,1.8718661276723967,5,-0.7849979400634766,-1.7299976348876953,-3.407498359680176,-7.039997100830078,-1.9899978637695312,1,-0.04388200888132676,3.111179400233125,55.27000045776367,1.2105460410517932,55.7400016784668,-2.8666395402063642,55.97999954223633,-0.04388200888132676
6162,2016-06-01,54.790000915527344,54.97000122070313,54.45000076293945,54.5,12156800.0,-0.002367029456520897,-1.666673187526935,-0.6170216219725991,67.78973939777191,75.36526171233021,-0.3938603009362467,-2.2136868261624656,-3.0948503215688277,-5.279795577715241,15.113059625155339,0.520000457763679,1.4320967122208685,1.7245006561279297,-1.972362670625273,5.421363982881132,-0.12393100724867168,3.572932319504531,-1.9292164322000147,18.681330197735495,-45.95109934916843,1.8484316633766016,6,-0.5250015258789062,-1.6000003814697266,-3.142500877380371,-6.909999847412109,-0.6000022888183665,2,-0.02263189738541116,1.2181717297822168,54.91999816894531,3.111179400233125,55.27000045776367,1.2105460410517932,55.7400016784668,-0.02263189738541116
6163,2016-06-02,54.88000106811523,54.91999816894531,54.290000915527344,54.6500015258789,9036200.0,0.001642638274940822,3.064580436360765,0.7930993659730078,74.52693885936708,75.87616938298292,-0.1745749469593605,-2.0637454363381735,-3.158314717667743,-5.2806066186253275,15.913429067294807,0.6299972534179688,1.7342333103541705,1.5950008392333928,-1.97719907801293,5.1672007564797156,-0.19109911938976865,3.381100797856554,-1.678294987344266,31.891926444327673,-32.85226001222137,1.7860999586231623,6,-0.3100013732910085,-1.69000053405761,-3.2325010299682546,-6.999999999999993,-0.7600021362304545,3,-0.023870286949613573,-1.666673187526935,54.790000915527344,1.2181717297822168,54.91999816894531,3.111179400233125,55.27000045776367,-0.023870286949613573
6164,2016-06-03,54.93999862670898,55.0099983215332,54.47000122070313,54.9900016784668,10008100.0,0.0010932499530982298,11.000423872498994,-0.21740500555623143,76.85458479520908,76.06996661328834,0.11977626733145996,-1.9222258882184775,-3.1573272137054573,-5.253194453517516,17.15952385491795,0.539997100830071,2.0558100493801277,1.4644985198974538,-2.0293186483904506,4.958315688185358,-0.2824100642464984,3.211407104041406,-1.431463108238745,57.017373612988095,-11.565231648644087,1.7469085841439538,6,0.2700023651123118,-1.74999809265136,-3.2724981307983327,-6.639997482299798,-0.31999969482420454,4,-0.0353112245213244,3.064580436360765,54.88000106811523,-1.666673187526935,54.790000915527344,1.2181717297822168,54.91999816894531,-0.0353112245213244
6165,2016-06-06,54.88999938964844,55.36999893188477,54.65999984741211,54.97999954223633,7905100.0,-0.0009100698636754778,-1.581818434029947,1.7998931949951669,74.03225141559096,75.90071478395431,0.2545476906026778,-1.6438345901535314,-3.0414755655354355,-5.12237406420779,18.524561177605076,0.7099990844726634,2.2448394810230354,1.2159992218017592,-2.113747884380075,4.5457463279835935,-0.44887433128916143,2.88087277489268,-1.1053173772488591,52.631473277027474,-16.301907164576626,1.664873553090918,6,0.3900012969970703,-1.6999988555908203,-3.1475000381469727,-5.429998397827148,-0.05999755859375,0,-0.053743865836074156,11.000423872498994,54.93999862670898,3.064580436360765,54.88000106811523,-1.666673187526935,54.790000915527344,-0.053743865836074156
6166,2016-06-07,54.84000015258789,55.18000030517578,54.66999816894531,54.93999862670898,5400200.0,-0.0009108988452635192,-1.3181786655569427,1.1110922731317823,73.09561847575291,74.88946067275064,0.45596275427907074,-1.3777937711403183,-2.9032477077206096,-4.984317671585529,20.15243343774164,0.5100021362304688,2.357269470787216,0.9840000152587862,-2.1696337497795994,4.137633780297172,-0.5928168672604031,2.5608168977779755,-0.8067862956519036,50.92594881938402,-18.107757340544566,1.5768168825191913,6,0.4400005340576172,-1.6399993896484375,-3.2550010681152344,-4.575000762939453,0.040000915527336645,1,-0.045040138837172505,-1.581818434029947,54.88999938964844,11.000423872498994,54.93999862670898,3.064580436360765,54.88000106811523,-0.045040138837172505
6167,2016-06-08,54.93999862670898,55.04999923706055,54.66999816894531,54.72999954223633,6314800.0,0.001823458676930123,-1.303023997780552,-2.1000228885329233,69.65263922082507,73.56012913077309,0.28392272731548474,-1.3260424605214283,-2.9281554475979235,-5.020809999733373,21.30046228413273,0.3800010681152344,2.2776566632675213,0.9444986343383732,-2.137404243687655,4.0264015123644015,-0.5964528046746409,2.4854500733513873,-0.6831061096902218,60.18508379986825,-7.718785842065117,1.5409514390130126,6,0.27500152587891336,-1.7299976348876882,-3.354999542236321,-4.169998168945305,-0.18999862670897727,2,-0.036585336217246245,-1.3181786655569427,54.84000015258789,-1.581818434029947,54.88999938964844,11.000423872498994,54.93999862670898,-0.036585336217246245
6168,2016-06-09,54.97999954223633,55.040000915527344,54.18999862670898,54.4000015258789,8726200.0,0.0007280836644925071,1.4285753211154366,2.761907356948356,70.25550138248083,72.33310817605573,0.09739669713616195,-1.204933868923007,-2.9007240811869934,-4.9659301873549,22.022410849514294,0.8500022888183665,2.2243856910808546,0.8429996490478544,-2.140429171189645,3.8264284692853536,-0.6487147610708917,2.3347140591666005,1.2900009155273438,66.94921281479306,-0.1770538076093402,1.4917144101187483,6,-0.1700000762939453,-1.769998550415039,-3.395000457763672,-3.8400001525878906,0.3699989318847656,3,-0.014368878175789357,-1.303023997780552,54.93999862670898,-1.3181786655569427,54.84000015258789,-1.581818434029947,54.88999938964844,-0.014368878175789357
6169,2016-06-10,53.83000183105469,54.75,53.4000015258789,54.459999084472656,15791600.0,-0.020916655524855,1.2314041249204075,-1.0862058759692848,42.91581253588522,68.68018544972003,1.059373058724546,0.1346900360788652,-1.7001024687463797,-3.7310868184312795,22.79171124335587,1.579998016357429,1.928960421951686,-0.42299823760986044,-3.1453430274140928,2.299346552194372,-1.7841706325119802,0.9381741572922593,2.3983985900878935,21.827455399933978,-39.65132912415514,1.3611723949021166,6,0.5849990844726562,-0.5050010681152344,-2.2300024032592773,-2.2350025177001953,1.30999755859375,4,0.005387276443724387,1.4285753211154366,54.97999954223633,-1.303023997780552,54.93999862670898,-1.3181786655569427,54.84000015258789,0.005387276443724387
6170,2016-06-13,52.83000183105469,53.9000015258789,52.7400016784668,53.599998474121094,12128900.0,-0.01857700104002402,-1.4421127869062957,1.2222222222222223,37.79384597979928,65.21299245140915,1.873923891046907,1.3213628713141077,-0.6516730943021685,-2.6486400006710085,23.721316873958433,1.1599998474121023,1.5737604314277291,-1.4984983444213853,-3.948479781642149,0.9514830927993785,-2.7234890630317636,-0.27350762581100696,3.2852626342773448,3.68853291976155,-53.18583973981318,1.2249907186103814,6,1.2249984741210938,0.4949989318847656,-1.2300024032592773,-1.2350025177001953,2.9899978637695312,0,0.033882207813551224,1.2314041249204075,53.83000183105469,1.4285753211154366,54.97999954223633,-1.303023997780552,54.93999862670898,0.033882207813551224
6171,2016-06-14,52.70000076293945,53.25,52.47000122070313,52.65999984741211,8887300.0,-0.002460743206690874,-2.714296094459674,-0.05194946742630666,15.999946145353576,59.45857097891822,1.850501723656329,1.5953793491701873,-0.4663400596269298,-2.453994237801247,24.70935294277181,0.7799987792968679,1.2091837237123002,-1.6679994583129911,-3.975109949149612,0.6391110325236298,-2.8215547037313016,-0.5144442128946807,3.2127479351806656,8.914717793506183,-40.84922805899437,1.1535552454183122,6,1.2199993133544993,0.8299999237060547,-1.100001335144043,-1.105001449584961,7.229999542236328,1,0.04041747698821907,-1.4421127869062957,52.83000183105469,1.2314041249204075,53.83000183105469,1.4285753211154366,54.97999954223633,0.04041747698821907
6172,2016-06-15,53.27999877929688,53.56000137329102,52.66999816894531,53.04999923706055,8832400.0,0.011005654800014808,1.2531591781549305,5.749856952126823,19.594524351822372,53.35496936696881,1.1552739715494127,1.1773428669772343,-0.9644276032470387,-2.9816051125308576,25.524198119182294,0.8900032043457102,0.9174013251481625,-1.152501296997066,-3.2415086070852652,0.9365060130911331,-2.197004952041169,-0.10799764195296291,2.357330120629875,31.517418473824137,-12.277760520362904,1.0445036550441007,6,0.6400012969970703,0.34000205993651633,-1.679999351501472,-1.68499946594239,7.870002746582017,2,0.03003007367635413,-2.714296094459674,52.70000076293945,-1.4421127869062957,52.83000183105469,1.2314041249204075,53.83000183105469,0.03003007367635413
6173,2016-06-16,53.41999816894531,53.47000122070313,52.47999954223633,52.97000122070313,5907500.0,0.002627616232281804,2.599986128450481,1.9565123646193503,23.27180292220369,47.401326936634874,0.878809952300081,1.145702008298045,-1.0369317305200667,-3.06004755755734,25.49966563081596,0.990001678466804,0.7191189035142074,-1.044001770019534,-3.04591041796472,0.9579068779256517,-2.044956093992127,-0.04304744604694122,1.9639445166435578,41.666555125751046,2.884803402669661,1.0009543239725929,6,0.5000019073486399,0.2700023651123047,-1.8199987411499023,-1.8249988555908203,7.310001373291016,3,0.024897077436214943,1.2531591781549305,53.27999877929688,-2.714296094459674,52.70000076293945,-1.4421127869062957,52.83000183105469,0.024897077436214943
6174,2016-06-17,53.54999923706055,53.81999969482422,53.099998474121094,53.72999954223633,14548800.0,0.0024335655666647416,3.0,-0.40000339086501596,28.49994373310794,42.34218163858121,0.5932934092891458,1.1361725800931026,-1.0775149280255363,-3.1421198907933388,25.40861793175472,0.720001220703125,0.5287001798423319,-0.9535007476806641,-2.8417944532842156,0.9347929579228875,-1.8976476004824363,-0.009353894878891822,1.6008281313374653,75.5243206905937,36.928393864160064,0.9441468528017744,6,0.27500152587890625,0.1400012969970703,-2.1374998092651367,-1.9549999237060547,7.799999237060547,4,0.03361343160981445,2.599986128450481,53.41999816894531,1.2531591781549305,53.27999877929688,-2.714296094459674,52.70000076293945,0.03361343160981445
6175,2016-06-20,53.88999938964844,54.65999984741211,53.86000061035156,54.16999816894531,8680800.0,0.006349209289112201,-3.7059285521945964,1.5555461365659307,37.09271553570331,38.34185908968681,0.10786946552825327,0.7868990576680659,-1.3393889575438394,-3.4159201381830826,24.506612553658297,1.1100006103515625,0.2807435646980778,-0.5820005416870089,-2.4900509636585397,1.326049880284522,-1.5360257526727779,0.3720246692987601,1.0463618869339868,64.84013969813347,23.85177944672948,0.9540252109857665,6,-0.12999916076660156,-0.1999988555908203,-2.4624996185302734,-2.2950000762939453,8.619998931884766,0,0.023195398295738467,3.0,53.54999923706055,2.599986128450481,53.41999816894531,1.2531591781549305,53.27999877929688,0.023195398295738467
6176,2016-06-21,53.88000106811523,54.25,53.599998474121094,54.25,6431700.0,-0.00018553204020133052,2.5135319043642323,1.3214305177111971,38.242869605074326,34.851884687936725,-0.036463295643009985,0.8150582773805226,-1.2639545439069266,-3.2761974326524737,23.27634556039524,0.6500015258789062,-0.003745796362757403,-0.5769989013671974,-2.499377737792585,1.3453799350581903,-1.5381883195798878,0.3841905168454929,0.8590514039968511,64.22024449056268,19.567070860781712,0.9611894182126935,6,-0.1249999999999929,-0.18500137329100852,-2.3625011444091726,-2.285001754760735,8.549999237060554,1,0.03600591292224431,-3.7059285521945964,53.88999938964844,3.0,53.54999923706055,2.599986128450481,53.41999816894531,0.03600591292224431
6177,2016-06-22,54.040000915527344,54.97000122070313,53.9000015258789,53.9000015258789,8481600.0,0.002969559098743302,-14.285776566756144,-0.37837782107988366,39.34007522910031,31.416837337561113,-0.3772224286268724,0.5617854678067928,-1.349507100906365,-3.3321680274563974,21.76286284407725,1.0900001525879048,-0.2578931704253833,-0.3394990921020522,-2.1933083010629986,1.5143101168588942,-1.266403696582529,0.5874055123784245,-1.5699996948242116,62.650615330170076,15.706455434356798,0.9269046044804734,6,-0.31999969482421164,-0.1550006866455078,-2.522500991821289,-2.4450016021728516,8.540000915527344,2,0.10899332512698123,2.5135319043642323,53.88000106811523,-3.7059285521945964,53.88999938964844,3.0,53.54999923706055,0.10899332512698123
6178,2016-06-23,55.54999923706055,55.56999969482422,54.56999969482422,54.849998474121094,8952200.0,0.027942233455797938,1.7026965724507312,5.000027247956149,55.65864139950776,32.83270721129695,-2.0091465987662147,-1.0351519152205384,-2.801438541765833,-4.740595116112139,19.994490750830035,1.529998779296875,-0.4776025813638114,1.1919992446899386,-0.592325215009275,2.976323704389152,0.2998370148403282,2.084161474539549,-3.0299980163574176,99.19026526804798,51.309430810056845,0.892162229849608,6,-1.529998779296875,-1.414999008178711,-3.97499942779541,-3.9549999237060547,6.299999237060547,3,0.10081012359550634,-14.285776566756144,54.040000915527344,2.5135319043642323,53.88000106811523,-3.7059285521945964,53.88999938964844,0.10081012359550634
6179,2016-06-24,52.11999893188477,53.81999969482422,52.11999893188477,53.0099983215332,17018500.0,-0.06174618095921458,-2.8202290534401326,-1.2714263137530484,34.207510131574594,32.434225450383096,1.2882547131172615,2.2237545684875286,0.651192697071032,-1.1806749456868104,17.926455510917698,3.430000305175774,-0.7613779550058339,-2.0570009231567283,-3.9800803908271547,-0.13392145548630197,-3.018540656991945,-1.0954611893215116,3.450000762939446,0.0,-45.326826260794334,0.9615397338352136,6,1.7250003814697195,2.075000762939446,-0.3274984359741282,-0.5249996185302805,8.479999542236321,4,0.16519571732155836,1.7026965724507312,55.54999923706055,-14.285776566756144,54.040000915527344,2.5135319043642323,53.88000106811523,0.16519571732155836
6180,2016-06-27,51.13999938964844,52.290000915527344,50.84000015258789,52.290000915527344,11642700.0,-0.01880275445740298,1.5217371113160356,1.292137432064063,30.927817618014856,34.09287783623435,2.2387448771968153,3.034037066315207,1.6674028594183241,-0.10036327890683339,16.665353803047882,1.4500007629394531,-1.1023561942655178,-2.830500411987302,-5.112811825917845,-0.5481889980567587,-3.9716561189525734,-1.6893447050220303,4.430000305175781,6.34247919860703,-36.69494968349628,1.1411557069652707,6,2.065000534057617,2.4150009155273438,0.7550010681152344,0.36499977111816406,9.869998931884766,0,0.1996480095097406,-2.8202290534401326,52.11999893188477,1.7026965724507312,55.54999923706055,-14.285776566756144,54.040000915527344,0.1996480095097406
6181,2016-06-28,52.5099983215332,52.56000137329102,51.52999877929688,51.70000076293945,7470400.0,0.026789185534524584,1.2637328548911415,-0.7043447685642825,38.92433124527515,36.240634157729104,0.9375535220913847,1.5538987679733935,0.33448412700245456,-1.3759146739772063,15.496996755775816,1.4200019836425852,-1.1627344292540727,-1.3400014877319322,-3.6653131505500554,0.985310175086191,-2.5026573191409938,-0.17734565632287058,2.8708013916015602,35.3065186166116,-5.332093070779955,1.1626558314090611,6,0.6950016021728516,1.0450019836425781,0.0500030517578125,-0.3849983215332031,8.470001220703125,1,0.19043992229379336,1.5217371113160356,51.13999938964844,-2.8202290534401326,52.11999893188477,1.7026965724507312,55.54999923706055,0.19043992229379336
6182,2016-06-29,53.54999923706055,53.84000015258789,52.75,53.06000137329102,7126900.0,0.019805769353850033,1.037384043865466,0.6049374576143383,44.02672902759905,38.54673705832858,-0.06718537923054413,0.43873083400144,-0.6646138756989757,-2.2882755338950105,14.35054883141659,1.3300018310546875,-1.0826874114749785,-0.23800048828125142,-2.523567151602201,2.047566175039698,-1.3807838199417262,0.9047828433792233,1.6491684936523399,57.293855110848014,19.157865630999282,1.1427833316604732,6,-0.3449993133544922,0.005001068115234375,-0.8149986267089844,-1.2849998474121094,8.450000762939453,2,0.1658263528409094,1.2637328548911415,52.5099983215332,1.5217371113160356,51.13999938964844,-2.8202290534401326,52.11999893188477,0.1658263528409094
6183,2016-06-30,53.56999969482422,53.56999969482422,52.459999084472656,52.9000015258789,9254400.0,0.0003734912800863466,2.3134437131339816,1.3673491630985162,48.8007277487648,40.802379726734905,-0.07115298122278091,0.3326093668512158,-0.6510174894898455,-2.17714806091999,13.404865651503425,1.1100006103515625,-0.8870872546250297,-0.1524999618530245,-2.3806629068576086,2.0756629831515596,-1.2665814343553166,0.9615815106492676,1.4548013327636653,90.99998474121094,48.70253536004928,1.1140814725022916,6,-0.36499977111816406,-0.0149993896484375,-0.4549999237060547,-0.9250011444091797,8.010002136230469,3,0.1681911925995585,1.037384043865466,53.54999923706055,1.2637328548911415,52.5099983215332,1.5217371113160356,51.13999938964844,0.1681911925995585
6184,2016-07-01,53.0,53.38999938964844,52.84000015258789,52.9900016784668,6385000.0,-0.010640278104748435,-2.548366455423614,0.014922908743082126,50.81651409093274,42.32724623287151,0.46111603013810765,0.7903382572537367,-0.039811711994076404,-1.473532936972937,12.33831210566197,0.7299995422363281,-0.7511304095690434,-0.6254997253417969,-2.798728964509472,1.5477295138258782,-1.712114344925638,0.4611148942420442,1.8574089925878852,71.99999491373697,23.793539173080475,1.0866146195838389,7,0.2049999237060547,0.48999977111816406,0.4400005340576172,-0.030000686645507812,8.990001678466797,4,0.1669811032853037,2.3134437131339816,53.56999969482422,1.037384043865466,53.54999923706055,1.2637328548911415,52.5099983215332,0.1669811032853037
6185,2016-07-05,51.93999862670898,52.97000122070313,51.88999938964844,52.95000076293945,10626200.0,-0.020000025911151353,1.057140365919216,-101.01716901945893,46.64901948120097,43.261262885774464,1.3582559417700537,1.7054400708885638,1.018657192741621,-0.2743448295736428,11.169351342803072,1.1100006103515625,-0.6720947374675248,-1.538001060485847,-3.7499649236039545,0.6739628026322606,-2.643982992044897,-0.4320191289267967,2.7567140122789056,17.74890059169001,-33.96421417975932,1.1059819315590533,7,1.2650012969970774,1.2650012969970774,1.5025014877319407,1.030000686645515,9.770000457763679,1,0.16673084475129163,-2.548366455423614,53.0,2.3134437131339816,53.56999969482422,1.037384043865466,53.54999923706055,0.16673084475129163
6186,2016-07-06,52.36999893188477,52.52999877929688,51.15999984741211,51.56999969482422,7740700.0,0.008278789305833367,1.4464289971764217,-0.7920767772297062,45.93386970915231,43.99390671689135,0.7728052262968674,1.1393190485880993,0.598859397859627,-0.5618836191960668,10.098945660272038,1.3699989318847727,-0.6307572028591437,-0.9845006942748924,-3.151638011969645,1.1826366234198602,-2.0680693531222687,0.0990679645724839,2.172445207647108,45.14921442866401,-8.741843440903878,1.0835686588473747,7,0.835000991821282,0.835000991821282,1.1675014495849538,0.6000003814697195,9.370002746582024,2,0.16497994206351008,1.057140365919216,51.93999862670898,-2.548366455423614,53.0,2.3134437131339816,53.56999969482422,0.16497994206351008
6187,2016-07-07,52.93000030517578,53.38000106811523,52.40999984741211,52.58000183105469,5763300.0,0.010693171371253474,-1.811587793011921,0.43749850988245564,47.88975952622843,43.13069761986032,0.04335071421871817,0.4437647803629545,0.0403039660375768,-0.9996295727586997,8.723226946992742,1.0100021362304545,-0.6480614315377267,-0.32399940490722656,-2.3642619091961237,1.7162630993816705,-1.3441306570516716,0.6961318472372184,1.4643460748783426,73.44400704690179,17.26279640969078,1.0201312521444477,7,-0.5900001525878906,0.27499961853027344,0.7325000762939453,0.03999900817871094,8.779998779296875,3,0.1520876476600619,1.4464289971764217,52.36999893188477,1.057140365919216,51.93999862670898,-2.548366455423614,53.0,0.1520876476600619
6188,2016-07-08,54.18999862670898,54.33000183105469,53.31999969482422,53.4900016784668,6853900.0,0.023804993657065676,1.061221788853337,1.9999999999999798,52.51177196610245,45.16450449036341,-1.5978861952349703,-0.9259257149813465,-1.2032549861639694,-2.1634531681152964,7.689675436330494,1.4000015258789062,-0.6458377816222054,0.9754989624023338,-0.9515113284198407,2.9025092532245083,0.011993816991250128,1.9390041078134175,-3.3499984741210866,95.58349789469735,40.12031906435354,0.9635051454110862,7,-1.6049976348876882,-0.9849987030029226,-0.4624986648559499,-1.219999313354485,8.240001678466804,4,0.14412256082696517,-1.811587793011921,52.93000030517578,1.4464289971764217,52.36999893188477,1.057140365919216,51.93999862670898,0.14412256082696517
6189,2016-07-11,54.11999893188477,54.709999084472656,53.93999862670898,53.959999084472656,6941600.0,-0.001291745646764153,-6.699975204561884,0.22857220708448114,50.92221166832627,47.386103829286895,-1.357061141444042,-0.8781072264394538,-1.0924671663906764,-2.023534221836158,7.619211820279574,0.770000457763679,-0.6652684470213686,0.8909994125366296,-1.0597295864102065,2.8417284114834658,-0.08436508693679201,1.8663639120100513,-3.2101987457275456,83.38027382010334,27.90099358239216,0.9753644994734192,7,-1.18499946594239,-0.914999008178718,-0.23999881744385476,-1.1499996185302805,7.950000762939446,0,0.13784188925352803,1.061221788853337,54.18999862670898,-1.811587793011921,52.93000030517578,1.4464289971764217,52.36999893188477,0.13784188925352803
6190,2016-07-12,54.61999893188477,54.7400016784668,54.209999084472656,54.45000076293945,7413700.0,0.009238728933259832,1.585355414960923,1.0624895691772138,52.854930231654635,48.93394816110685,-1.4656381032885477,-1.3039853052356705,-1.4931249623327219,-2.4606956820401322,7.954976597356915,0.6200027465820241,-0.88956022614272,1.3014995574951271,-0.7345367341467011,3.3375358491369553,0.2834814116742095,2.319517703316045,-3.558190789794928,96.6479696870247,40.52805232703637,1.018018145820914,7,-1.6699981689453196,-1.414999008178718,-0.4199981689453196,-1.6499996185302805,7.659999847412109,1,0.13493231216963175,-6.699975204561884,54.11999893188477,1.061221788853337,54.18999862670898,-1.811587793011921,52.93000030517578,0.13493231216963175
6191,2016-07-13,54.83000183105469,55.0,54.63000106811523,54.90999984741211,5676400.0,0.0038447986685572477,1.8461640036974005,-0.47058163540075226,53.036129076902064,49.934992611029415,-1.4661180149175905,-1.4189840423724647,-1.618317562730482,-2.611429707625291,8.103948543803053,0.38000106811522727,-0.6444352015072212,1.4050024032592745,-0.715876852135203,3.525881658653752,0.3445627755620393,2.4654420309565097,-3.547502076782223,93.43636452007725,36.566907692477,1.0604396276972388,7,-1.7500019073486328,-1.6250019073486328,-0.595001220703125,-1.8600025177001953,8.209999084472656,2,0.12547869822468738,1.585355414960923,54.61999893188477,-6.699975204561884,54.11999893188477,1.061221788853337,54.18999862670898,0.12547869822468738
6192,2016-07-14,54.88000106811523,55.36999893188477,54.56000137329102,55.18999862670898,6601500.0,0.0009118955934854789,1.4179097679290236,3.875065566735015,47.09957579256504,49.745975727007206,-1.4612861489211113,-1.4155448258801826,-1.5689264564257215,-2.6309665250353547,8.692945149576925,0.80999755859375,-0.24015554788860527,1.3750015258789006,-0.8414022039634048,3.591405255721206,0.2667996609577443,2.483203390800057,-3.3001012941845573,76.09765628634369,23.566060813146997,1.108201864921154,7,-1.6150016784667898,-1.6750011444091726,-0.6400003433227468,-1.910001754760735,7.879997253417976,3,0.12500000868872374,1.8461640036974005,54.83000183105469,1.585355414960923,54.61999893188477,-6.699975204561884,54.11999893188477,0.12500000868872374
6193,2016-07-15,54.75,54.86000061035156,54.16999816894531,54.86000061035156,10236900.0,-0.002368824081360299,11.545429324455542,0.3548434731246308,65.93939304264275,51.42629561053055,-1.2810115272616258,-1.2446060832936752,-1.3312594229447683,-2.4572179689911025,8.999028393730768,0.7100028991699148,0.006590068974688279,1.1785003662109403,-1.1059307737458255,3.462931506167706,0.036284796232557426,2.3207159361893233,-2.7910903102739226,56.64344058943722,-2.428410797989926,1.142215569978382,7,-1.4850006103515625,-1.5450000762939453,-0.5374994277954102,-1.7800006866455078,8.080001831054688,4,0.12712327094927223,1.4179097679290236,54.88000106811523,1.8461640036974005,54.83000183105469,1.585355414960923,54.61999893188477,0.12712327094927223
6194,2016-07-18,55.349998474121094,55.6500015258789,54.97999954223633,55.13999938964844,9225900.0,0.010958876239654636,-1.5283151954856644,-1.9090719933416562,76.74712589078248,54.7705296560396,-1.6903669521339992,-1.7948624046453432,-1.8350323078641324,-3.0270997603292216,9.708902689082075,0.9000015258788991,0.1425600297136782,1.6884988784790025,-0.7302466751652972,4.107244432123302,0.47912610165685265,2.8978716553011523,-3.0499798601791497,79.7295695072354,13.409985278819917,1.2093727768221494,7,-1.944997787475586,-2.1049976348876953,-1.3399982452392578,-2.3799991607666016,7.740001678466797,0,0.12791331574046816,11.545429324455542,54.75,1.4179097679290236,54.88000106811523,1.8461640036974005,54.83000183105469,0.12791331574046816
6195,2016-07-19,55.13999938964844,55.9000015258789,54.95000076293945,55.72999954223633,8164200.0,-0.0037940215042795433,1.0430033429725953,-2.8095367847411445,69.59761499090109,57.39983468734502,-1.0937293349832728,-1.5667425960565922,-1.5224938218060302,-2.789815417785263,9.678398279676733,0.950000762939446,0.20780946139561962,1.4159997940063462,-1.0906100884347012,3.9226096764473937,0.16269485278582607,2.6693047352268664,-2.437982826274059,56.06932592445614,-13.587722152086457,1.253304941220522,7,-0.9849987030029297,-1.769998550415039,-1.269998550415039,-2.1399993896484375,7.470001220703125,1,0.12568009397687385,-1.5283151954856644,55.349998474121094,11.545429324455542,54.75,1.4179097679290236,54.88000106811523,0.12568009397687385
6196,2016-07-20,55.81999969482422,55.95000076293945,55.040000915527344,55.36000061035156,17204300.0,0.012332250865121352,1.5277730682829653,-0.7796592635696505,67.87401290989216,59.62030728552988,-1.3777690650845855,-2.2071107597100124,-2.0989656236392307,-3.4379799406757883,9.956792728244476,0.9099998474121094,0.3161927214924276,1.999000167846681,-0.6774229149398181,4.67542325063318,0.6607886264534315,3.3372117092399307,-2.6702652366992083,92.69657985028407,20.588533194149733,1.338211541393251,7,-1.1849994659423828,-2.424999237060547,-2.1299991607666016,-2.8199996948242188,6.819999694824219,2,0.11572911357560711,1.0430033429725953,55.13999938964844,-1.5283151954856644,55.349998474121094,11.545429324455542,54.75,0.11572911357560711
6197,2016-07-21,59.93000030517578,60.47000122070313,59.13000106811523,59.79999923706055,33912300.0,0.0736295348051148,1.214870978420212,0.28261158011709486,80.45976591503027,62.72563994652185,-4.906353205429333,-6.169537820072435,-6.0861706806401585,-7.478669410779723,10.389617610398671,4.650001525878913,0.6898310336189297,5.81450080871582,1.9876506068648752,9.641351010566765,3.9010757077903477,7.727925909641293,-6.332223238280463,91.42856104844775,20.813390813689082,1.9134251009254715,7,-2.7250003814697266,-4.274999618530273,-6.204999923706055,-6.930000305175781,3.040000915527351,3,0.051893886109040555,1.5277730682829653,55.81999969482422,1.0430033429725953,55.13999938964844,-1.5283151954856644,55.349998474121094,0.051893886109040555
6198,2016-07-22,61.1500015258789,61.18000030517578,59.83000183105469,60.209999084472656,12505700.0,0.020357103528960918,1.6999969482421875,7.230728601191295,86.74480888339147,66.70592852597355,-5.626990956585736,-7.323994914115254,-7.166668048915859,-8.642638214709102,10.440201217066072,1.3499984741210938,1.11624936835441,6.754501914978022,1.8250812223235258,11.683922607632518,4.28979156865077,9.219212261305273,-6.315224111298171,99.5184786275905,27.8772774122325,2.4647103463272484,7,-3.4750022888183523,-5.140001296997063,-7.380001068115227,-8.1500015258789,1.829998016357429,4,0.026328646859852478,1.214870978420212,59.93000030517578,1.5277730682829653,55.81999969482422,1.0430033429725953,55.13999938964844,0.026328646859852478
6199,2016-07-25,60.72999954223633,60.97000122070313,60.1500015258789,60.959999084472656,9166200.0,-0.006868388767984346,5.559897462501839,-0.2446797285890545,92.05740222515415,71.06175874747349,-4.660899635070308,-6.5623343808923025,-6.588534032552147,-8.18029290912147,11.737991274611591,1.0,1.5116358727745762,5.9039999008178725,0.3473533307147747,11.46064647092097,3.1256766157663236,8.682323185869421,-4.626177549536592,92.7768732583579,13.727169450349223,2.778323285051549,7,-3.0550003051757812,-4.719999313354492,-6.924999237060547,-7.729999542236328,2.209999084472649,0,0.034579323310514054,1.6999969482421875,61.1500015258789,1.214870978420212,59.93000030517578,1.5277730682829653,55.81999969482422,0.034579323310514054
6200,2016-07-26,61.349998474121094,61.5,60.77000045776367,61.0,11272600.0,0.010209104833823757,1.2461471648062725,-1.5217355248536315,92.1992332604217,75.41321476786456,-4.722472333407033,-6.722892804676881,-7.033810989263699,-8.746408859270062,12.294146916270732,0.7700004577636719,1.7983971773810339,6.013498878479005,0.02357252629589368,12.003425230662117,3.018535702387453,9.008462054570558,-4.23094081892615,97.67799462635448,13.747731882042885,2.994963176091554,7,-3.5149993896484375,-5.179998397827148,-7.592497825622559,-8.349998474121094,1.720001220703125,1,0.028361886254989477,5.559897462501839,60.72999954223633,1.6999969482421875,61.1500015258789,1.214870978420212,59.93000030517578,0.028361886254989477
6201,2016-07-27,62.5099983215332,62.65999984741211,61.6500015258789,61.81999969482422,13395100.0,0.01890790344357418,1.040397190229782,1.971433242506812,92.61564317517184,80.47055558815421,-5.228311802913119,-7.478744308014484,-8.021027551661952,-9.84970413390117,13.248765832508147,1.3100013732910156,2.1847157385315086,6.673498725891115,0.04189562344824793,13.305101828333981,3.3576971746696813,9.989300277112548,-4.514752197377248,95.7506635198105,10.060465293084022,3.3158015512214325,7,-4.094999313354492,-5.759998321533203,-8.784997940063477,-9.489997863769531,0.960002899169929,2,0.0015997806991447927,1.2461471648062725,61.349998474121094,5.559897462501839,60.72999954223633,1.6999969482421875,61.1500015258789,0.0015997806991447927
6202,2016-07-28,62.43000030517578,62.790000915527344,62.16999816894531,62.43999862670898,8514200.0,-0.001279763533922007,-1.3396215550933157,-0.014490349902410658,90.95427710548722,83.24998715069248,-4.430650091917997,-7.061410749718618,-7.7681925099057025,-9.723110018739618,15.301297197483022,0.6200027465820312,2.5449427915534244,6.149500656127927,-1.0059125377658518,13.304913850021705,2.5717940591810375,9.727207253074816,-3.501803436368597,87.83781345609101,3.2586398061780955,3.5777065969468906,7,-3.559999465942383,-5.614999771118164,-8.704999923706055,-9.239999771118164,0.9199981689453125,3,0.0033637527382046617,1.040397190229782,62.5099983215332,1.2461471648062725,61.349998474121094,5.559897462501839,60.72999954223633,0.0033637527382046617
6203,2016-07-29,62.58000183105469,62.81999969482422,62.2400016784668,62.599998474121094,8291000.0,0.0024027154436272458,1.5217355248536315,2.0000000000014215,91.715977444387,84.91319287887076,-3.747222977214001,-6.853160936425205,-7.7658407667811815,-9.811757734097789,17.261941549163478,0.5799980163574219,2.9352315775359727,5.849002075195315,-1.7109703028860537,13.408974453276684,2.069015886154631,9.628988264236,-2.879444152903474,91.01130979934968,6.021043093904979,3.7799861890406845,7,-3.6950016021728516,-5.750001907348633,-8.777501106262207,-9.39000129699707,0.5099983215332031,4,0.006232013075060605,-1.3396215550933157,62.43000030517578,1.040397190229782,62.5099983215332,1.2461471648062725,61.349998474121094,0.006232013075060605
6204,2016-08-01,61.849998474121094,62.4000015258789,61.58000183105469,62.36999893188477,14606200.0,-0.011665122013009177,1.8275576309645618,26.004387638306344,84.86014931385162,86.60903002586525,-2.2330616979210873,-5.719378302826641,-6.887858428005018,-9.015879405501167,19.099451538727344,1.0,3.443976113432271,4.676498794555663,-2.9990986448647163,12.352096233976035,0.8387000748454767,8.514297514265849,-1.5255523926352765,52.682849672959364,-29.5591250096292,3.837798719710186,8,-2.9199981689453125,-5.019998550415039,-7.77249813079834,-8.659997940063477,0.5800018310546875,0,0.01827002580425363,1.5217355248536315,62.58000183105469,-1.3396215550933157,62.43000030517578,1.040397190229782,62.5099983215332,0.01827002580425363
6205,2016-08-02,60.599998474121094,61.95000076293945,60.02000045776367,61.7400016784668,14732800.0,-0.020210186432308763,1.4743571873968382,2.192311924586406,75.2848150357198,87.43245248429055,-0.1420497932158895,-3.991999468580417,-5.558092359332676,-7.7077220426727,19.890084078946657,1.9300003051757812,3.777419679707478,2.9934988021850586,-4.411291426879785,10.398289031249902,-0.7088963123473633,6.6958939167174805,2.220001220703125,20.714220514085092,-57.62858520345055,3.7023951145324214,8,0.3750019073486328,-3.769998550415039,-6.579998970031738,-7.409997940063477,2.0900001525878835,1,0.038613864876368975,1.8275576309645618,61.849998474121094,1.5217355248536315,62.58000183105469,-1.3396215550933157,62.43000030517578,0.038613864876368975
6206,2016-08-03,61.0099983215332,61.11000061035156,60.5,60.59000015258789,6448200.0,0.006765674220061246,-1.0333405388909376,-0.3684184108818953,76.04076052784768,86.94145188571471,0.2923128631897427,-3.92263957489088,-5.870956402390213,-8.059783415037671,20.260065737000758,0.6100006103515625,4.022302176876529,2.971498680114749,-4.149666890991298,10.092664251220796,-0.5890841054382747,6.532081465667773,1.7540013885498027,35.35707619723625,-41.482298083684256,3.5605827855530223,8,0.31500244140625,-4.019998550415039,-7.629998207092285,-7.819997787475586,-0.48999786376953125,2,0.0337649800026949,1.4743571873968382,60.599998474121094,1.8275576309645618,61.849998474121094,1.5217355248536315,62.58000183105469,0.0337649800026949
6207,2016-08-04,60.97999954223633,61.22999954223633,60.72999954223633,61.11000061035156,5169600.0,-0.0004917026736958041,1.7027105048817957,-0.30952770208901,76.69236710914318,85.82451391079825,0.5441393806565884,-3.4347335296268326,-5.787623141142305,-7.969356652901226,21.379571135744158,0.5,4.427797072486236,2.5389999389648423,-4.269551611070028,9.347551488999706,-0.8652758360525894,5.943275713982274,1.729120182800294,34.28569093041854,-43.24495442507458,3.404275775017433,8,0.4400005340576172,-3.989999771118164,-7.59999942779541,-7.789999008178711,1.2700004577636719,3,0.04083308785107764,-1.0333405388909376,61.0099983215332,1.4743571873968382,60.599998474121094,1.8275576309645618,61.849998474121094,0.04083308785107764
6208,2016-08-05,62.0,62.11000061035156,61.27000045776367,61.52000045776367,8320700.0,0.016726803303059867,1.399997820175367,-3.6922738343261248,77.50206511045583,84.20725423138731,-0.38287210306255304,-4.047126350418374,-6.753909750590381,-8.915039524312633,23.418322866139974,1.1300010681152344,4.884076075268382,3.1685003280639634,-3.5080642777427755,9.84506493387071,-0.1697819748394096,6.5067826309673364,0.6553373396911653,83.19322074104493,5.6953193009053535,3.3382823029033726,8,-0.5799999237060547,-5.010000228881836,-8.619999885559082,-8.809999465942383,-0.7099990844726562,4,0.02177416893743689,1.7027105048817957,60.97999954223633,-1.0333405388909376,61.0099983215332,1.4743571873968382,60.599998474121094,0.02177416893743689
6209,2016-08-08,61.58000183105469,62.18999862670898,61.36999893188477,62.04999923706055,8410600.0,-0.006774164015246997,1.1866769748788226,-0.9791621963140452,76.17886521778507,82.42721333776103,0.19040147954702746,-3.2038508097395777,-6.276233653357799,-8.417142362748251,25.447922743638568,0.8199996948242045,4.801237427296044,2.375502014160155,-4.0204159056593625,8.771419933979672,-0.8224569457496003,5.57346097406991,1.022628770997926,71.88952486762837,-7.975300129384948,3.1979589599097573,8,-0.1600017547607422,-4.590002059936523,-8.20000171661377,-8.39000129699707,0.009998321533203125,0,0.024520920374050847,1.399997820175367,62.0,1.7027105048817957,60.97999954223633,-1.0333405388909376,61.0099983215332,0.024520920374050847
6210,2016-08-09,61.9900016784668,62.43999862670898,61.83000183105469,61.90999984741211,5350300.0,0.006658003170200377,-4.083351877165596,-0.17021760127265495,75.64422549136813,80.54150026178283,-0.1332828317384056,-3.197327111096307,-6.607450282229571,-8.747345643605968,27.606935567524392,0.8599967956542898,4.526406905173815,2.417001724243164,-3.710372812822129,8.544376261308457,-0.6466855442894826,5.480688992775811,0.5609763207000356,76.80426459860142,-1.378050969653188,3.0636872685326453,8,-0.5700016021728516,-5.000001907348633,-8.642501831054688,-8.80000114440918,0.5499992370605469,1,0.007097896673582849,1.1866769748788226,61.58000183105469,1.399997820175367,62.0,1.7027105048817957,60.97999954223633,0.007097896673582849
6211,2016-08-10,61.709999084472656,62.15999984741211,61.43999862670898,62.0,3836200.0,-0.004516899280733622,1.360657377992369,-3.6249284760633227,60.85364503424389,77.19698558720025,0.023809802686564296,-2.5038376222080174,-6.239010438828913,-8.391717660591162,29.55974999202231,0.7200012207031321,4.2306984053333565,1.792999267578125,-3.975178952238835,7.561177487395085,-1.091089842330355,4.677088377486605,0.7903593638661164,57.30994543418441,-18.403808782351426,2.8840891099084796,8,-0.28999900817871094,-4.719999313354492,-8.504999160766602,-8.519998550415039,1.2800025939941406,2,0.015880725275896346,-4.083351877165596,61.9900016784668,1.1866769748788226,61.58000183105469,1.399997820175367,62.0,0.015880725275896346
6212,2016-08-11,61.7400016784668,62.15999984741211,61.66999816894531,61.88999938964844,4988300.0,0.0004861869136163488,-2.379266800836589,0.5172318539370182,54.2082714103104,73.02946269452507,-0.12780182117251826,-2.1012893738136142,-6.174212924950453,-8.355052253211497,31.3484773676143,0.4900016784667969,3.869224210173023,1.480001831054686,-3.8242254574260386,6.784229119535411,-1.1721118131856798,4.132115475295052,0.7107496100604749,40.17110737248482,-31.1876662100156,2.652113644240364,8,-0.5100021362304688,-4.125001907348633,-8.535001754760742,-8.55000114440918,1.1199989318847656,3,-0.019760304300876386,1.360657377992369,61.709999084472656,-4.083351877165596,61.9900016784668,1.1866769748788226,61.58000183105469,-0.019760304300876386
6213,2016-08-12,61.709999084472656,61.9900016784668,61.27999877929688,61.540000915527344,4947700.0,-0.00048595065076917354,-1.057972136222932,-1.1333384196739655,57.40180189524575,69.97853520356885,-0.2617087860279881,-1.6054376050523729,-6.050705700803562,-8.254845558416946,33.425860815301625,0.7100028991699148,3.3645071454412587,1.101999282836914,-3.553744175540274,5.757742741214102,-1.22587244635168,3.429871012025508,0.6921371874393429,37.068996701601684,-30.275972144472355,2.3278717291885953,8,-0.4799995422363281,-3.6399993896484375,-8.937499046325684,-8.519998550415039,0.9900016784667969,4,0.008750622646876982,-2.379266800836589,61.7400016784668,1.360657377992369,61.709999084472656,-4.083351877165596,61.9900016784668,0.008750622646876982
6214,2016-08-15,62.43000030517578,62.4900016784668,61.79999923706055,61.79999923706055,6499000.0,0.011667496862502569,-1.1904802271860297,3.7059285521945964,58.03571732676358,68.0619687914626,-0.995468795998093,-1.8633623194520794,-6.6688421479060835,-8.883297036755899,35.141549293095295,0.7800025939941406,2.943146398243165,1.4680004119873047,-2.5353543796559705,5.47135520363058,-0.5336769838343329,3.4696778078089423,-2.4099998474121094,95.04122070020017,30.2305726561474,2.001677395821638,8,-0.9349994659423828,-4.05000114440918,-9.53499984741211,-9.239999771118164,1.1399993896484375,0,-0.018260441840073582,-1.057972136222932,61.709999084472656,-2.379266800836589,61.7400016784668,1.360657377992369,61.709999084472656,-0.018260441840073582
6215,2016-08-16,62.06999969482422,62.5,61.7599983215332,62.08000183105469,7650600.0,-0.0057664681818320185,-1.349193470257702,-0.015876379797881937,46.283801416977305,64.75564000136589,-0.45261745031898215,-1.0093115054507393,-6.207447900074747,-8.430834892572214,36.762059012956584,0.7400016784667969,2.46570773928471,0.7614997863769517,-2.1785418899349196,3.701541462688816,-0.7085210517789804,2.231520624532884,-2.0005992126464847,64.75410861245196,3.69782895774604,1.4700208381559337,8,-0.4549999237060547,-3.575000762939453,-9.0,-8.879999160766602,1.4500007629394531,1,-0.007733197109655476,-1.1904802271860297,62.43000030517578,-1.057972136222932,61.709999084472656,-2.379266800836589,61.7400016784668,-0.007733197109655476
6216,2016-08-17,62.27999877929688,62.4000015258789,61.790000915527344,62.22000122070313,6812400.0,0.003383262212101723,3.0666293677842758,-5.998474446987033,48.76032015657261,61.652079228858064,-0.5179944975971509,-0.748927046106246,-6.309910750740428,-8.53551459971083,38.43468579402606,0.6100006103515554,2.1042560869085847,0.6484989166259822,-0.7872741251216411,2.0842719583736056,-0.06938760424782942,1.366385437499794,-2.113374316406258,81.9671311003832,23.29478792396788,0.7178865208738116,8,-0.39499855041504617,-3.7849998474121165,-9.202498435974128,-9.089998245239265,0.4700012207031179,2,0.00417472930839069,-1.349193470257702,62.06999969482422,-1.1904802271860297,62.43000030517578,-1.057972136222932,61.709999084472656,0.00417472930839069
6217,2016-08-18,63.040000915527344,63.040000915527344,62.18000030517578,62.349998474121094,7935900.0,0.012202988939092663,1.4927465723131357,11.500508646998982,53.453440725089095,58.98000985270621,-1.0672927751352148,-1.3322969959612152,-6.954551940670342,-9.19269233450234,38.04569839015022,0.8600006103515625,1.9395984654991167,1.2530010223388643,-0.07658374561780334,2.582585790295532,0.588208638360527,1.9177934063172017,-2.780041431152341,100.0,43.54213471713365,0.6647923839783352,8,-0.8800010681152344,-4.435001373291016,-9.897500991821289,-9.850000381469727,-0.729999542236321,3,-0.0007931350941372539,3.0666293677842758,62.27999877929688,-1.349193470257702,62.06999969482422,-1.1904802271860297,62.43000030517578,-0.0007931350941372539
6218,2016-08-19,62.7599983215332,62.84000015258789,62.0099983215332,62.61000061035156,7093000.0,-0.00444166544936031,4.354826801205931,0.2173872180451128,57.32687845879121,56.88534465726244,-0.7466672442074156,-0.9755078700584221,-6.561353108530362,-8.815239840206345,37.322753495771344,1.0300025939941406,1.7165943724326596,0.8924985885620131,-0.469263729335907,2.2542609064599333,0.21161742961304952,1.5733797475109768,-2.3332363512890595,78.12484167548317,20.314147475958336,0.6808811589489604,8,-0.5999984741210938,-4.154998779296875,-9.524998664855957,-9.55999755859375,0.5500030517578196,4,0.0015934080862467503,1.4927465723131357,63.040000915527344,3.0666293677842758,62.27999877929688,-1.349193470257702,62.06999969482422,0.0015934080862467503
6219,2016-08-22,62.83000183105469,62.86999893188477,62.349998474121094,62.70000076293945,5720900.0,0.0011154160515243206,3.9524968664278237,0.8666870120291956,72.16696951587608,56.49898288220777,-0.693656916651932,-0.927680495445756,-6.477939536315134,-8.788792087560765,36.5673441023892,0.520000457763679,1.4907361112423558,0.8575019836425781,-0.4580236886639426,2.173027655949099,0.19973914748931776,1.5152648197958385,-2.246445524093552,83.59385477357732,20.21947082628067,0.6577628361532596,8,-0.6700019836425781,-3.835000991821289,-9.595002174377441,-9.620000839233398,0.6199989318847656,0,-0.0020690922222921238,4.354826801205931,62.7599983215332,1.4927465723131357,63.040000915527344,3.0666293677842758,62.27999877929688,-0.0020690922222921238
6220,2016-08-23,63.09000015258789,63.68999862670898,62.83000183105469,63.0,5970600.0,0.004138123730002663,-3.0000177429227586,0.69230317791015,71.31143952860468,57.66096004824786,-0.8730185442960163,-1.1074162761818442,-6.546098523917948,-8.945696645240218,35.759703610432176,0.8599967956542898,1.163630506435112,1.0305002212524386,-0.3406541678533017,2.401654610358179,0.3449230266995684,1.7160774158053087,-2.3590571691127806,68.42109489974388,1.4406345517237469,0.6855771945528717,8,-0.6050014495849609,-3.770000457763672,-9.764999389648438,-9.879999160766602,4.359996795654297,1,0.007608171518076023,3.9524968664278237,62.83000183105469,4.354826801205931,62.7599983215332,1.4927465723131357,63.040000915527344,0.007608171518076023
6221,2016-08-24,62.61000061035156,63.2400016784668,62.47000122070313,62.91999816894531,6902400.0,-0.007608171518076023,-1.6101872446077043,-3.444411477980757,65.29077869013786,58.89234974600646,-0.28153444092276914,-0.6530214272825319,-5.871691008702641,-8.360675447922574,34.382373304355355,0.7700004577636648,0.8609122904161026,0.5455005645751925,-0.8332790544141417,1.9242801835645267,-0.14388924491947108,1.234890374069856,-1.6423331754177397,35.71441546586997,-33.93930506811639,0.6893898094946654,8,-0.1250019073486328,-3.2450008392333984,-8.84749984741211,-9.28499984741211,5.8899993896484375,2,0.014534416843012377,-3.0000177429227586,63.09000015258789,3.9524968664278237,62.83000183105469,4.354826801205931,62.7599983215332,0.014534416843012377
6222,2016-08-25,62.63999938964844,62.959999084472656,62.58000183105469,62.66999816894531,4916700.0,0.0004791371826295965,-4.066836215666328,0.09677101791691278,57.37324515605059,58.889176774984776,-0.19047319418420727,-0.7024984004383015,-5.721622885610429,-8.275150954619406,32.89061997596777,0.37999725341796875,0.5363018219476743,0.5649993896484347,-0.8286185413550768,1.9586173206519462,-0.13180957585332465,1.261808355150194,-1.4545454593726035,37.5000567663182,-29.183521408035467,0.6968089655017561,8,0.08499908447265625,-1.2299995422363352,-8.624999046325684,-9.314998626708984,4.470001220703125,3,0.0017560761721486795,-1.6101872446077043,62.61000061035156,-3.0000177429227586,63.09000015258789,3.9524968664278237,62.83000183105469,0.0017560761721486795
6223,2016-08-26,62.97000122070313,63.5099983215332,62.6500015258789,62.88999938964844,7255600.0,0.0052682285164458165,-2.071430517711119,-2.6668362156665646,66.35287528408179,59.81330543690901,-0.36090026194882796,-1.0559220409772792,-5.86852386399088,-8.495319673060656,31.429610135176304,0.8699989318847656,0.5094533292393919,0.8755012512207117,-0.5582062953476878,2.309208797789111,0.1586474779365119,1.5923550245049114,-1.584183714712644,46.26885641652012,-18.940096083715844,0.7168537732842014,8,-0.24500274658203836,-1.2100009918212962,-6.540000915527351,-7.340000152587898,3.709999084472649,4,-0.010481178888640641,-4.066836215666328,62.63999938964844,-1.6101872446077043,62.61000061035156,-3.0000177429227586,63.09000015258789,-0.010481178888640641
6224,2016-08-29,62.97999954223633,63.09000015258789,62.36999893188477,62.41999816894531,5354700.0,0.00015877912242934222,-1.1818223853423369,6.999856952126024,62.857069252857045,61.654779640895654,-0.3181315549197876,-1.0297170233570299,-5.695720972720537,-8.384891074593831,30.421405456995622,0.7200012207031179,0.5607304785407194,0.8289995193481445,-0.6524074011575678,2.310406439853857,0.08829605909528482,1.5697029796010042,-1.4098475465883595,46.212178134843754,-16.805897276524007,0.7407034602528575,8,-0.23999977111816406,-1.125,-6.137499809265137,-6.969999313354492,3.8599967956542827,0,0.00523978776521572,-2.071430517711119,62.97000122070313,-4.066836215666328,62.63999938964844,-1.6101872446077043,62.61000061035156,0.00523978776521572
6225,2016-08-30,62.93999862670898,63.5099983215332,62.709999084472656,63.0,5047600.0,-0.0006351368024467563,-2.076917433884752,-0.10714504669587989,67.03594785400206,63.68540494061004,-0.15840067667350155,-0.8489465634214284,-5.480575591604492,-8.231935874803462,30.82325843794337,0.7999992370605469,0.5974980602466289,0.6719985961914006,-0.6552322893212192,1.9992294817040204,0.008383153435090662,1.3356140389477105,-1.2002589005761308,49.99999999999907,-13.172525467429402,0.6636154427563087,8,-0.09000015258788352,-1.0849990844726491,-6.097498893737786,-6.929998397827141,4.6000022888183665,1,0.00810298931296849,-1.1818223853423369,62.97999954223633,-2.071430517711119,62.97000122070313,-4.066836215666328,62.63999938964844,0.00810298931296849
6226,2016-08-31,63.06999969482422,63.11999893188477,62.52999877929688,62.97999954223633,6516600.0,0.0020654761829002055,5.210572811050191,-1.4999682115835213,67.92445070057583,65.29329493788634,-0.18389373160096056,-0.8608402343819961,-5.4299881457905315,-8.254105498093857,31.164697219328396,0.5900001525878906,0.5824804494052529,0.6989995956420927,-0.533522725306284,1.9315219165904693,0.08273843516790436,1.315260756116281,-1.1742392566452793,61.40360857169603,-4.48517999479315,0.6162611604741866,8,-0.220001220703125,-1.2150001525878906,-6.067500114440918,-6.899999618530273,5.120002746582031,2,0.06944660337103836,-2.076917433884752,62.93999862670898,-1.1818223853423369,62.97999954223633,-2.071430517711119,62.97000122070313,0.06944660337103836
6227,2016-09-01,63.47000122070313,63.5,62.5099983215332,62.86999893188477,6906300.0,0.006342183729417972,2.000005779845743,6.6666807951511045,71.56860361834413,66.87570884450334,-0.5771820820255584,-1.1222718114646,-5.646187823564752,-8.539980772020563,31.553975782508957,0.9900016784667969,0.7048325733933964,0.9745010375976619,-0.1660153771081383,2.115017452303462,0.4042428302447618,1.544759244950562,-1.430701727441793,96.4914805048794,25.8436087067967,0.5702582073528993,9,-0.45000267028809304,-1.615001678466804,-5.887501716613777,-6.720001220703132,3.779998779296868,3,0.07925001863173353,5.210572811050191,63.06999969482422,-2.076917433884752,62.93999862670898,-1.1818223853423369,62.97999954223633,0.07925001863173353
6228,2016-09-02,63.349998474121094,63.70000076293945,63.09000015258789,63.52999877929688,6325900.0,-0.0018907002406499673,1.3461369171630624,-0.29999936421955953,63.21832276621669,65.88141476120785,-0.4075441569576057,-0.9443628533724109,-5.388667282083645,-8.322954790583665,31.592234713744876,0.6100006103515625,0.8008952074665032,0.7869983673095717,-0.3892773023044569,1.9632740369236004,0.19886053250255742,1.375136202116586,-1.1786430501839433,73.6840746647085,5.868912309914322,0.5881378348070156,9,-0.3149986267089844,-1.4899978637695312,-5.507497787475586,-6.534997940063477,2.739997863769517,4,0.05935283704492056,2.000005779845743,63.47000122070313,5.210572811050191,63.06999969482422,-2.076917433884752,62.93999862670898,0.05935283704492056
6229,2016-09-06,63.09000015258789,63.38999938964844,62.88000106811523,63.11999893188477,5603000.0,-0.004104156713427787,-1.2666745786849825,0.16665960242448083,65.0887253413749,65.19000207373787,-0.11933602815883404,-0.595995982473525,-4.880760970625332,-7.964863422200246,31.492815146636367,0.5099983215332102,0.8003900394447143,0.4515001296997099,-0.6506179109220795,1.5536181703214993,-0.09955889061118484,1.0025591500106046,-0.7657801947505121,48.73954967430887,-18.65882656454479,0.5510590203108935,9,-0.05500030517578125,-1.2299995422363281,-5.232500076293945,-6.260000228881836,2.9699974060058594,1,0.056902839497625646,1.3461369171630624,63.349998474121094,2.000005779845743,63.47000122070313,5.210572811050191,63.06999969482422,0.056902839497625646
6230,2016-09-07,62.43000030517578,63.25,62.31999969482422,63.18999862670898,6281600.0,-0.010461243395400999,1.1136344917572294,25.334308240075146,51.95823962614058,63.70860884440485,0.4885763725056904,0.10398918428813175,-3.943817915542347,-7.197477528638771,31.0079276820115,0.9300003051757812,0.7764780553676474,-0.23049964904785014,-1.2950377918909908,0.8340384937952905,-0.762768720469424,0.30176942237372373,1.2700004577636719,7.971052551560569,-55.205718949338824,0.532269071421571,9,0.5799999237060547,-0.5699996948242188,-4.550000190734863,-5.600000381469727,3.2699966430664062,2,0.07063905191666664,-1.2666745786849825,63.09000015258789,1.3461369171630624,63.349998474121094,2.000005779845743,63.47000122070313,0.07063905191666664
6231,2016-09-08,62.68999862670898,62.81000137329102,62.0099983215332,62.02999877929688,7698100.0,0.004164637518216496,-1.2857205137846863,-0.8684227697774817,44.74471928801596,62.30543930351211,0.2694552294476509,-0.08308543637399879,-3.962307774656118,-7.355311590881193,30.738199089801345,0.8000030517578196,0.6694016688256141,-0.01950130462647337,-0.9854799724294665,0.9464773631765198,-0.5024906385279664,0.46348802927501964,0.9824021148681723,40.236646321643555,-17.52701417947882,0.48298933390149484,9,0.16500091552735086,-0.5899982452392507,-3.7874984741210866,-5.859998703002923,3.0099983215332102,3,0.07736484917949937,1.1136344917572294,62.43000030517578,-1.2666745786849825,63.09000015258789,1.3461369171630624,63.349998474121094,0.07736484917949937
6232,2016-09-09,60.52000045776367,62.290000915527344,60.5,62.0099983215332,10625600.0,-0.03461474264605868,-1.3398723446693925,-2.2575730427998058,28.544086782150202,58.10446280329748,2.3547318500384407,2.0984137301817043,-1.6045647977405935,-5.099201247458566,29.905322131585983,2.1899986267089773,0.49069556174900697,-2.1284994125366197,-3.4433423025003904,-0.8136565225728489,-2.785920857518505,-1.4710779675547343,3.085904187011721,0.6250141560997591,-52.3091487390511,0.6574214449818867,9,1.5799999237060547,1.5799999237060547,-1.3625001907348633,-3.690000534057617,4.670001983642578,4,0.12673499546642275,-1.2857205137846863,62.68999862670898,1.1136344917572294,62.43000030517578,-1.2666745786849825,63.09000015258789,0.12673499546642275
6233,2016-09-12,62.25,62.27000045776367,59.93000030517578,60.22999954223633,10158600.0,0.0285855837599287,1.2718432938222315,-1.355706948903465,45.784868731113654,56.20755163421488,0.5720128362224912,0.43315190599627584,-3.1234906681222725,-6.736305956340495,29.59395328658958,2.3400001525878906,0.4087535049616733,-0.42549991607666016,-1.6799903382935568,0.8289905061402365,-1.052745127185105,0.20174529503178462,1.1695503660888704,67.05203204346552,17.252713067426583,0.6272452111084478,9,-0.4349994659423828,-0.4349994659423828,-3.0450000762939453,-5.420000076293945,3.849998474121108,0,0.08032128514056236,-1.3398723446693925,60.52000045776367,-1.2857205137846863,62.68999862670898,1.1136344917572294,62.43000030517578,0.08032128514056236
6234,2016-09-13,61.290000915527344,62.20000076293945,60.93999862670898,61.81999969482422,8397100.0,-0.015421672039721335,-1.0487783697951112,-0.2623755738568658,38.12665100191191,52.9954075395382,1.4159806973000144,1.3738015907441081,-1.940845697971568,-5.681345065524837,28.978023133019004,1.3100013732910227,0.3587872839222257,-1.3284990310668974,-2.7254620553646447,0.06846399323084995,-2.026980543215771,-0.6300175189180237,1.850385445688481,40.96387757118662,-6.212233509282079,0.6984815121488749,9,0.5249996185302734,0.5249996185302734,-2.085000991821289,-4.460000991821289,4.5,1,0.07831612580621172,1.2718432938222315,62.25,-1.3398723446693925,60.52000045776367,-1.2857205137846863,62.68999862670898,0.07831612580621172
6235,2016-09-14,61.59000015258789,61.95000076293945,61.040000915527344,61.290000915527344,5982400.0,0.0048947500828726564,-1.2750017881410485,-0.5660376000460644,43.1081028834481,50.23803555985734,1.0106235480937755,1.0919848215817325,-1.9759503155201514,-5.899162098052393,28.37053500276815,0.9099998474121094,0.23801510478540422,-1.0044998168945298,-2.4565467463604165,0.4475471125713568,-1.7305232816274767,-0.27847635216158295,1.2935553241447337,57.63886221398046,8.640609140790012,0.7260234647329439,9,0.22500038146972656,0.22500038146972656,-2.385000228881836,-4.760000228881836,5.74999618530272,2,0.072576674702574,-1.0487783697951112,61.290000915527344,1.2718432938222315,62.25,-1.3398723446693925,60.52000045776367,0.072576674702574
6236,2016-09-15,62.540000915527344,62.66999816894531,61.54999923706055,61.95000076293945,8871200.0,0.01542459426182563,1.6353081621570678,1.9666721767989521,49.39904760944101,47.774751558868104,-0.025103674508258678,0.17124112205212327,-2.65841812977132,-6.7572690317820445,27.615761015840228,1.1199989318847656,0.1565416019504582,-0.06749916076660156,-1.512328085130676,1.3773297635974657,-0.7899136229486388,0.6549153014154356,-2.6100006103515625,95.25557099379903,42.95211293199502,0.7224144621820346,9,-0.7250003814697266,-0.7250003814697266,-3.335000991821289,-5.710000991821289,5.3899993896484375,3,0.050527598120490014,-1.2750017881410485,61.59000015258789,-1.0487783697951112,61.290000915527344,1.2718432938222315,62.25,0.050527598120490014
6237,2016-09-16,62.9900016784668,63.43999862670898,62.36999893188477,62.88000106811523,14677700.0,0.007195407041123536,1.118822800682874,0.1864416642420836,50.118486143471465,46.31921415634086,-0.61502966612899,-0.29797484322099166,-2.8481942260751225,-7.1194905328018905,26.67604613522443,1.0699996948242045,0.0686232773761759,0.3850015640258775,-1.056846369540608,1.826849497592363,-0.33592240275736884,1.1059255308091238,-3.0052014160156233,87.17956799347932,32.70360992720185,0.7209239667832443,9,-1.305002212524414,-1.1750011444091797,-3.785001754760742,-6.160001754760742,5.069995880126953,4,0.043022625774937984,1.6353081621570678,62.540000915527344,-1.2750017881410485,61.59000015258789,-1.0487783697951112,61.290000915527344,0.043022625774937984
6238,2016-09-19,62.86000061035156,63.38999938964844,62.7599983215332,63.13000106811523,6759900.0,-0.002063836555820764,-1.6808268876461947,-2.454535996670605,49.29907177200236,44.56480820418835,-0.6278717165394312,-0.16874960004701478,-2.4947335726592286,-6.901415355545282,25.88166310421829,0.6300010681152344,-0.04455551824730719,0.25000038146972514,-1.1948013159116613,1.6948020788511116,-0.4724004672209716,0.9724012301604219,-2.7369924133300785,76.80007934570341,20.399803057668436,0.722400848690695,9,-1.1750011444091797,-1.0450000762939453,-3.4375009536743164,-6.030000686645508,4.849998474121094,0,0.037066525746596746,1.118822800682874,62.9900016784668,1.6353081621570678,62.540000915527344,-1.2750017881410485,61.59000015258789,0.037066525746596746
6239,2016-09-20,62.70000076293945,63.29999923706055,62.52999877929688,63.27000045776367,5471400.0,-0.0025453363960954434,1.4444565546472679,2.1111064016163543,48.617523874818204,44.193617565152536,-0.591179954289295,-0.020014634365963957,-2.106269454938655,-6.641082932722398,24.93772863542109,0.7700004577636648,-0.22878450612732593,0.09650058746338175,-1.3453002685480868,1.5383014434748503,-0.6243998405423525,0.817401015469116,-2.4443129487304702,69.16672627136849,11.462932603896661,0.7209004280057342,9,-1.0150012969970703,-0.8850002288818359,-3.0500011444091797,-5.870000839233398,5.499996185302734,1,0.05422643811499461,-1.6808268876461947,62.86000061035156,1.118822800682874,62.9900016784668,1.6353081621570678,62.540000915527344,0.05422643811499461
6240,2016-09-21,63.56999969482422,63.63999938964844,62.90999984741211,63.099998474121094,7488600.0,0.013875580881954397,1.3934387272681792,-0.8245639865615505,52.65392832903269,45.072418569709946,-1.433178115216549,-0.8982638597015793,-2.7491031751264785,-7.378964572539083,23.556183516549144,0.9399986267089844,-0.3423260357760043,0.9424995422363267,-0.5485382616559917,2.4335373461286522,0.19698064029016393,1.6880184441824895,-3.1869394481152327,96.6507325495865,37.786750046562645,0.7455189019461625,9,-1.7849998474121094,-1.7549991607666016,-3.6324996948242188,-6.739999771118164,6.519996643066392,2,0.03492215245179353,1.4444565546472679,62.70000076293945,-1.6808268876461947,62.86000061035156,1.118822800682874,62.9900016784668,0.03492215245179353
6241,2016-09-22,63.52000045776367,64.0,63.36000061035156,63.709999084472656,7895700.0,-0.0007865225310771384,-1.5098097880966095,-0.4042513473151094,50.27562987746274,47.487034469189126,-1.400320270616895,-0.8185622906650849,-2.4746061242020403,-7.205218125874303,22.64797738474242,0.6399993896484375,-0.4516120309475795,0.8470003128051786,-0.6964077960423367,2.390408421652687,0.07529625838142806,1.6187043672289292,-2.94152386247832,70.55219461964204,15.768394350822796,0.7717040544237541,9,-1.5550003051757812,-1.5550003051757812,-3.465001106262207,-6.690000534057617,4.88000106811522,3,0.06013847374996417,1.3934387272681792,63.56999969482422,1.4444565546472679,62.70000076293945,-1.6808268876461947,62.86000061035156,0.06013847374996417
6242,2016-09-23,62.75,63.56999969482422,62.66999816894531,63.0,7794700.0,-0.012122173366098554,-3.3902121324897654,1.3157989840785431,46.913586061118394,47.612447505856316,-0.3137194996985002,-0.04205447778529958,-1.4860385380283674,-6.308624133922422,21.421131290647814,0.9000015258789062,-0.4802825447838188,0.07149982452392578,-1.4721970863998166,1.6151967354476682,-0.7003486309379454,0.843348279985797,-1.8978015323374748,14.966057007618597,-35.88091549106574,0.7718484554618711,9,-0.2800006866455078,-0.7849998474121094,-2.560000419616699,-5.920000076293945,5.970001220703111,4,0.0825498056601719,-1.5098097880966095,63.52000045776367,1.3934387272681792,63.56999969482422,1.4444565546472679,62.70000076293945,0.0825498056601719
6243,2016-09-26,62.31000137329102,62.56000137329102,61.86000061035156,62.4900016784668,6207400.0,-0.00701193030611913,3.375008940705093,0.7200012207030966,46.06060979707342,48.49399848309648,0.15163100773508376,0.36465968043879826,-0.8238882605050009,-5.739473259428614,19.71279995609199,0.8899993896484375,-0.5107977819568816,-0.335498809814446,-1.8811745600893701,1.210176940460478,-1.108336684951908,0.43733906532301603,-1.2059787830415019,21.028079031993887,-28.842668619841145,0.772837875137462,9,0.20999908447264914,-0.3450012207031321,-1.927501678466804,-5.3700008392334055,6.029994964599588,0,0.09228046956467328,-3.3902121324897654,62.75,-1.5098097880966095,63.52000045776367,1.3934387272681792,63.56999969482422,0.09228046956467328
6244,2016-09-27,63.31000137329102,63.36000061035156,62.43999862670898,62.52999877929688,5228300.0,0.016048787962772426,1.0909110613082293,-4.333340397575723,54.2968827125196,49.73719624188221,-0.5941834767748446,-0.6422798091730471,-1.6048789399903924,-6.613413846736741,18.318033333493627,1.0499992370605398,-0.22662711126436363,0.6480010986328182,-0.9195995616970762,2.2156017589627055,-0.13579923153212548,1.4318014287977618,-1.974300590261464,67.75706432223181,12.066360498138067,0.7838003301649451,9,-0.5350017547607493,-1.345001220703132,-2.927501678466804,-6.3700008392334055,3.779994964599588,1,0.06949925155171277,3.375008940705093,62.31000137329102,-3.3902121324897654,62.75,-1.5098097880966095,63.52000045776367,0.06949925155171277
6245,2016-09-28,63.45000076293945,63.68999862670898,63.0,63.22999954223633,5251900.0,0.0022113313317269068,-1.0294068148413889,0.2820519090540071,53.75495307769325,50.221185738354684,-0.4946087696401449,-0.7822167288716457,-1.5129567723131174,-6.621906806493868,16.67589714536953,0.6899986267089773,-0.15473289635784226,0.762500381469728,-0.8403374157943659,2.365338178733822,-0.038918517162315425,1.5639192801017714,-1.901156042552259,74.29909374175561,15.965614375879596,0.8014188986320465,9,-0.5200004577636719,-1.4850006103515625,-2.872500419616699,-6.510000228881836,3.4999961853027344,2,0.0748620351172189,1.0909110613082293,63.31000137329102,3.375008940705093,62.31000137329102,-3.3902121324897654,62.75,0.0748620351172189
6246,2016-09-29,67.44999694824219,68.83000183105469,62.709999084472656,63.27999877929688,43098800.0,0.06304170429008238,-1.3050868400786215,18.954431960049906,78.99581787635205,53.429778153119194,-4.162621696639398,-4.677044320105836,-5.251691171218951,-10.470272543035449,16.162937343805662,6.120002746582031,0.181824288447892,4.543496704101564,1.8767809318487991,7.210212476354336,3.210138817975178,5.87685459022795,-5.705059805485966,80.20079424500751,13.965810351070374,1.333357886126385,9,-2.1049957275390625,-3.069995880126953,-6.547497749328613,-10.18499755859375,-0.7199935913085795,3,0.039140096502513266,-1.0294068148413889,63.45000076293945,1.0909110613082293,63.31000137329102,3.375008940705093,62.31000137329102,0.039140096502513266
6247,2016-09-30,68.5,70.4000015258789,68.15000152587889,68.40000152587889,34879500.0,0.015567132679984219,-6.500019073534527,0.02398045995938651,77.72849095676159,56.588602506981324,-4.8599077592878075,-5.618978951477686,-6.1553425327022,-11.376168850714052,15.547196194273416,2.9500045776367188,0.5087413868964603,5.341999816894528,1.6861844472723106,8.997815186516753,3.5140921320834195,7.169907501705637,-6.046556388413933,77.7517409579624,11.14009347826726,1.827907684811111,9,-2.3699989318847656,-3.3349990844726562,-7.575000762939453,-11.235000610351562,-0.04000091552734375,4,-0.0014598317389942217,-1.3050868400786215,67.44999694824219,-1.0294068148413889,63.45000076293945,1.0909110613082293,63.31000137329102,-0.0014598317389942217
6248,2016-10-03,67.11000061035156,69.27999877929689,66.87000274658203,68.08000183105469,10153600.0,-0.0202919618926779,-2.324139455102254,-9.700160219728536,74.87180005503602,59.5057443047833,-3.1331288098776824,-4.145382423419321,-4.6714562154075665,-9.84868249549936,14.406219178658203,2.409996032714858,0.7042250623209227,3.764000320434569,-0.29758471653693164,7.8255853574060765,1.7332078019488222,5.794792838920323,-4.400001525878906,58.66834526064776,-10.725425536210047,2.0307925184857534,10,-0.9799995422363281,-1.9449996948242188,-5.042501449584961,-9.845001220703125,1.1599960327148295,0,0.023990472294872944,-6.500019073534527,68.5,-1.3050868400786215,67.44999694824219,-1.0294068148413889,63.45000076293945,0.023990472294872944
6249,2016-10-04,66.68000030517578,67.69999694824219,66.55999755859375,67.69999694824219,9746400.0,-0.006407395339964483,1.23530027750144,1.051541607676577,71.51310653454851,61.60120854984062,-2.3235392257598164,-3.6181422446518923,-4.137089887826761,-9.272080834379139,13.415497287608991,1.1399993896484375,0.8696743997440279,3.1545000076293945,-1.1683611741701867,7.477361189428969,0.993069416729611,5.315930598529185,-3.047200927734373,51.62548713023739,-18.459788073492888,2.1614305908997875,10,-0.5499992370605469,-1.5149993896484375,-4.437500953674316,-9.415000915527344,1.1999969482421875,1,0.024894961384485548,-2.324139455102254,67.11000061035156,-6.500019073534527,68.5,-1.3050868400786215,67.44999694824219,0.024894961384485548
6250,2016-10-05,66.83999633789061,67.41999816894531,66.55000305175781,66.83999633789061,6362000.0,0.002399460587620972,-2.000052617732323,-0.0,69.4746287924126,63.73443065150172,-2.2025254046027527,-3.616217894632179,-4.208696405608293,-9.280023079774558,13.119163402617339,0.8699951171875,1.0789859041736918,3.0939962387084847,-1.438395306230575,7.626387783647537,0.8278004662389549,5.360192011178015,-2.395132702636701,53.70605906677337,-12.650256991777631,2.2661957724695276,10,-0.7099952697753764,-1.674995422363267,-4.542496681213365,-9.574996948242173,-0.5299987792968608,2,0.003740275489187539,1.23530027750144,66.68000030517578,-2.324139455102254,67.11000061035156,-6.500019073534527,68.5,0.003740275489187539
6251,2016-10-06,67.54000091552734,69.31999969482422,66.23000335693361,66.80000305175781,12957200.0,0.010472839856215055,-2.2872349491711486,100.0,70.15057752639291,66.31631859208777,-2.5393663956988206,-4.146853723734381,-4.8477509371942205,-9.831780317724181,13.439311826454253,3.089996337890611,1.3517769424468895,3.5515007019042955,-1.2537683201611287,8.356769723969713,1.148866190871587,5.954135212937004,-2.3805207333984413,31.414823352909732,-30.972902237509988,2.4026345110327094,10,-1.4099998474121094,-2.375,-5.187501907348633,-10.275001525878906,-0.660003662109375,3,-0.008735622731528836,-2.000052617732323,66.83999633789061,1.23530027750144,66.68000030517578,-2.324139455102254,67.11000061035156,-0.008735622731528836
6252,2016-10-07,68.19000244140625,68.33000183105469,67.48999786376953,67.52999877929689,8398100.0,0.00962394902380681,-1.2702641400499,0.8918994154217122,72.56563477092433,69.2613213669601,-2.611142293109296,-4.419358315315392,-5.425413714846798,-10.329527141614946,15.34851933308733,0.8400039672851562,1.5571140629918858,3.81800212860108,-1.0456348724554516,8.681639129657611,1.3861836280728141,6.249820629129346,-2.401659698027345,63.43046625778972,2.7474229786669753,2.4318185005282675,10,-1.7700023651123047,-3.0250015258789062,-5.837503433227539,-10.925003051757812,-2.2600021362304688,4,-0.021410749848955857,-2.2872349491711486,67.54000091552734,-2.000052617732323,66.83999633789061,1.23530027750144,66.68000030517578,-0.021410749848955857
6253,2016-10-10,67.25,68.58000183105469,67.05999755859375,68.33999633789061,7029800.0,-0.013785047774620196,-1.0680313064419025,-1.6515004392657466,68.06989349450204,70.79165589829148,-1.0020894320337561,-3.2523097596486963,-4.427339704783435,-9.253964053550185,16.73179592867938,1.5200042724609375,1.7969947880590667,2.62799968719483,-2.290088945440459,7.546088319830119,0.16895537087718537,5.087044003512474,-1.019996643066392,33.009639220565994,-25.50144528577198,2.459044316317644,10,-0.6949996948242188,-2.0849990844726562,-4.812500953674316,-9.985000610351562,-0.48000335693360796,0,0.017992551441972537,-1.2702641400499,68.19000244140625,-2.2872349491711486,67.54000091552734,-2.000052617732323,66.83999633789061,0.017992551441972537
6254,2016-10-11,66.08999633789061,67.08999633789061,65.44999694824219,67.0,8910600.0,-0.017249125087128503,2.0091833020690952,0.8348685499902246,59.78259195549359,71.4613935513804,0.6635010902977001,-1.8069054630037158,-3.1980127173493003,-7.963289815148329,17.765864911952704,1.8000030517578125,2.137150876261366,1.2279962539672766,-3.4689652405834863,5.924957748518047,-1.120484493308112,3.576477001242658,4.3100051879882955,16.53744019209464,-35.61463874945109,2.3484807472753846,10,0.46500396728517046,-0.924995422363267,-3.642496109008775,-8.819995880126939,0.2100067138672017,1,0.032985329489660487,-1.0680313064419025,67.25,-1.2702641400499,68.19000244140625,-2.2872349491711486,67.54000091552734,0.032985329489660487
6255,2016-10-12,66.05999755859375,66.48999786376953,65.05999755859375,66.48999786376953,6615700.0,-0.0004539080187490052,5.651159489718068,0.4725259063013441,59.87556853356384,69.33692140218172,1.232246177788653,-1.5018562469839907,-3.0573125029951314,-7.829570523359251,18.76178500042941,1.4300003051757812,2.5593769597474463,0.9744976043701143,-3.486374275107977,5.435369483848213,-1.2559383353689384,3.204933544109167,4.241003875732417,23.474166632340378,-25.26191269606074,2.230435939739049,10,1.6700019836425781,-0.8949966430664062,-3.612497329711914,-8.789997100830078,0.6100006103515625,2,0.027550707872944225,2.0091833020690952,66.08999633789061,-1.0680313064419025,67.25,-1.2702641400499,68.19000244140625,0.027550707872944225
6256,2016-10-13,65.69999694824219,66.05999755859375,64.30000305175781,65.55000305175781,7236600.0,-0.005449600721408543,3.045987091342781,-0.3488227675165451,61.84737294611568,67.57235273433217,1.4727826349562037,-0.9412359714458063,-2.6017288150813016,-7.36146096237205,19.961345849069215,1.7599945068359375,2.8323598608015104,0.4564971923828125,-3.8457863529874743,4.758780737753092,-1.6946445803023238,2.607638965067956,4.391364331054689,32.71014709762063,-19.459139484426764,2.1511417726851403,10,1.1100044250488281,-0.5349960327148438,-3.2649965286254883,-8.429996490478516,1.6100006103515625,3,0.00928463681409486,5.651159489718068,66.05999755859375,2.0091833020690952,66.08999633789061,-1.0680313064419025,67.25,0.00928463681409486
6257,2016-10-14,65.69999694824219,66.58999633789061,65.44999694824219,65.94000244140625,6743100.0,0.0,-2.0810565601995616,-1.6001017293997966,64.11321355211027,66.37695423400709,1.1553285233426607,-0.7671313682190259,-2.5032079232384348,-7.274768145579515,20.62904273327957,1.1399993896484233,3.1345365760053028,0.3209974288940458,-3.8511846325661736,4.493179490354265,-1.765093601836071,2.4070884596241555,4.04388283740235,32.71014709762063,-22.431733462602132,2.086091030730111,10,1.1100044250488281,-0.5349960327148438,-3.22249698638916,-8.429996490478516,1.4000015258789205,4,0.017960431658853304,3.045987091342781,65.69999694824219,5.651159489718068,66.05999755859375,2.0091833020690952,66.08999633789061,0.017960431658853304
6258,2016-10-17,65.19000244140625,65.70999908447266,65.08999633789061,65.52999877929689,6348200.0,-0.007762473828388572,-1.296270132805809,1.4166189840422743,58.15972653390062,64.89324534504621,1.5246646512903652,-0.07760783452025066,-1.9314701121982836,-6.686393470786342,21.247222392458198,0.6200027465820455,2.7483473429850704,-0.3054971694946289,-4.308197809041005,3.697203470051747,-2.306847489267824,1.695853150278559,4.22724474020508,31.89969646421849,-20.752255746219806,2.001350319773189,10,1.6199989318847656,-0.02500152587890625,-3.0900020599365234,-7.760002136230469,3.1199951171875,0,0.011351401074645606,-2.0810565601995616,65.69999694824219,3.045987091342781,65.69999694824219,5.651159489718068,66.05999755859375,0.011351401074645606
6259,2016-10-18,66.09999847412111,66.22000122070311,65.56999969482422,66.18000030517578,5966900.0,0.013959134815691554,7.124833110815684,0.23530203751902207,60.7811160956363,63.92729948984883,0.5852930457167247,-0.7587245136233349,-2.754335726290975,-7.508089940477539,22.241419622338967,1.0299987792968608,2.3209703589847095,0.43449897766114987,-3.3512155774733827,4.2202135327956825,-1.4583582999061093,2.327356255228416,3.0102140596990097,78.60265063933957,27.503806709997683,1.8928572775672645,10,0.7100028991699077,-0.42999839782716265,-4.284997940063491,-8.669998168945327,2.029998779296861,1,0.010136129870072397,-1.296270132805809,65.19000244140625,-2.0810565601995616,65.69999694824219,3.045987091342781,65.69999694824219,0.010136129870072397
6260,2016-10-19,65.79000091552734,66.06999969482422,65.30999755859375,65.87999725341797,5414700.0,-0.004689827015883052,2.2340432439451985,1.1249284760635223,40.34885856253314,60.61599738275331,0.8165550165811339,-0.28868339180428393,-2.372231050037662,-7.1031944255461354,22.911692354725734,0.790000915527358,1.9925636867635035,0.013501358032229405,-3.6414369222515006,3.6684396383159594,-1.8139677821096427,1.8409704981740944,3.031599049369035,65.0655996588422,16.91893783422681,1.8274691401418657,10,0.6500015258789062,-0.06999969482421875,-3.9750003814697266,-8.360000610351562,2.5,2,0.0077519703470638746,7.124833110815684,66.09999847412111,-1.296270132805809,65.19000244140625,-2.0810565601995616,65.69999694824219,0.0077519703470638746
6261,2016-10-20,67.33999633789061,68.16999816894531,65.48000335693361,65.48000335693361,13579000.0,0.023559741614131102,-1.8924784550828246,-20.667429637164826,43.62634709252697,57.4005209740425,-0.8546725569699447,-1.6209264745868381,-3.8215948784163842,-8.542726782411457,23.64602016462292,2.6899948120117045,1.7658309073817264,1.3724969863891516,-2.183856594820128,4.928850567598438,-0.4056798042154952,3.1506737769937985,1.2103078122174509,73.05190462271642,27.466580694622905,1.778176790604642,10,-0.8999938964843608,-1.3649959564208842,-5.524995803832994,-9.90999603271483,-0.23999786376950283,3,-0.009949483299397044,2.2340432439451985,65.79000091552734,7.124833110815684,66.09999847412111,-1.296270132805809,65.19000244140625,-0.009949483299397044
6262,2016-10-21,67.93000030517578,69.44000244140625,66.69999694824219,67.11000061035156,19676600.0,0.008761568152227284,-2.3414558125037797,0.4408617146513708,54.939759922124956,55.941617243778374,-1.66000348875923,-1.9003943219472603,-4.303003769854222,-9.01563971157482,25.36707116900216,2.7400054931640625,1.5834847611088492,1.7035009384155302,-1.6126105774680752,5.0196124542991285,0.04544518047373458,3.361556696357326,-3.6299972534179688,65.28735591864809,20.474712783172507,1.6580557579417994,10,-1.05999755859375,-1.7999992370605469,-6.114999771118164,-10.5,-1.1600036621093892,4,-0.009127082935325603,-1.8924784550828246,67.33999633789061,2.2340432439451985,65.79000091552734,7.124833110815684,66.09999847412111,-0.009127082935325603
6263,2016-10-24,68.05999755859375,68.44999694824219,67.48000335693361,68.40000152587889,6669600.0,0.0019136942857935768,3.409113766017518,-0.4146391388084941,58.62499105929472,55.81299492197849,-1.8584560213130032,-1.6627807222514264,-4.319689151506736,-9.02803831366031,27.377756141746328,0.9699935913085795,1.3269345579567187,1.5459983825683565,-1.3047989320343731,4.396795697171079,0.1205997252669988,2.9713970398697143,-3.6571945190429744,66.58587769337629,21.699984444782253,1.4253986573013624,10,-1.1899948120117188,-1.9299964904785156,-6.30999755859375,-10.629997253417969,0.06999969482421875,0,-0.014105188347180997,-2.3414558125037797,67.93000030517578,-1.8924784550828246,67.33999633789061,2.2340432439451985,65.79000091552734,-0.014105188347180997
6264,2016-10-25,67.70999908447266,68.25,67.48000335693361,67.90000152587889,5370000.0,-0.005142499069585971,-1.3692426874501749,0.5588241893862712,55.311375443767474,55.30586235644556,-1.401920854512241,-1.0184609724650215,-3.881320915681094,-8.562240517465597,29.357241747061636,0.769996643066392,0.9463675167173164,0.9760000228881864,-1.4863599995572656,3.4383600453336385,-0.2551799883345325,2.2071800341109054,-3.206452056884771,58.11134838766885,13.748728814991217,1.2311800112227251,10,-0.839996337890625,-1.5799980163574219,-5.959999084472656,-9.654998779296875,-3.549995422363267,1,0.008861297921043398,3.409113766017518,68.05999755859375,-2.3414558125037797,67.93000030517578,-1.8924784550828246,67.33999633789061,0.008861297921043398
6265,2016-10-26,68.19999694824219,68.62000274658203,67.25,67.30999755859375,9241200.0,0.007236713489808588,-1.7128914807149007,-4.684147124960196,54.1353196558545,54.44896754641655,-1.7393475124444677,-1.195657055169903,-4.263827535432689,-8.93161578264484,31.2132809503333,1.3700027465820312,0.6781059898770678,1.2284980773925724,-0.7734305700984976,3.2304267248836425,0.22753375364703743,2.2294624011381075,-3.597720812377929,68.68672273116964,21.749146611405976,1.0009643237455361,10,-0.93499755859375,-2.069995880126953,-6.4499969482421875,-9.689996719360352,-2.3600006103515767,2,-0.001026388533086675,-1.3692426874501749,67.70999908447266,3.409113766017518,68.05999755859375,-2.3414558125037797,67.93000030517578,-0.001026388533086675
6266,2016-10-27,70.08999633789061,71.62000274658203,70.0,70.80000305175781,33941700.0,0.02771260226129879,-2.6404581068801756,-0.7977608997548465,60.30367022429783,54.02568495443739,-3.286777836079878,-3.0332496942082656,-6.028927420347358,-10.68797938975537,30.7118837291249,3.4200057983398438,0.6671432002283808,2.986497497558574,0.5506145095374251,5.422380485579723,1.7685560035479995,4.204438991569148,-5.39096567591551,68.90234541577797,23.057486605473947,1.2179414940105775,10,-1.7349967956542827,-3.349994659423814,-8.289996147155748,-11.269996643066392,-3.7299957275390483,3,-0.025681202973471873,-1.7128914807149007,68.19999694824219,-1.3692426874501749,67.70999908447266,3.409113766017518,68.05999755859375,-0.025681202973471873
6267,2016-10-28,68.40000152587889,70.52999877929688,67.66000366210939,70.5199966430664,17952700.0,-0.0241117834257627,1.6822391922821747,2.985880380821348,55.76732209200435,53.759862238671126,-1.3114201132689942,-1.4241474150592666,-4.255596722652214,-8.874416026242713,29.107615013534815,2.869995117187486,0.6253222822121671,1.3015026092529212,-1.122693488154539,3.7256987066603813,0.089404560549184,2.5136006579566583,-3.424131980519519,26.315807851113092,-20.27882700598579,1.212098048703733,10,0.06499862670899859,-1.6599998474120952,-6.435001373291001,-9.315002441406236,-0.9500045776367045,4,-0.01900589214557158,-2.6404581068801756,70.08999633789061,-1.7128914807149007,68.19999694824219,-1.3692426874501749,67.70999908447266,-0.01900589214557158
6268,2016-10-31,68.72000122070311,69.51000213623047,68.68000030517578,69.0,10108300.0,0.004678358007099481,-3.6111134658585176,0.13207520009213458,64.40313399360232,54.16230867177847,-1.2047202152915162,-1.7047488413241894,-4.477797200413576,-9.068370595178315,28.452654966007636,1.1100006103515767,0.6021057575759698,1.541002273559556,-0.989401657110264,4.071406204229376,0.2758003082246461,2.806204238894466,-3.4783663472948376,33.63845072758507,-16.06595244570822,1.2652019653349085,10,-0.25500106811522016,-1.979999542236314,-6.502501487731919,-9.635002136230455,-0.3800048828125,0,-0.028376084735127205,1.6822391922821747,68.40000152587889,-2.6404581068801756,70.08999633789061,-1.7128914807149007,68.19999694824219,-0.028376084735127205
6269,2016-11-01,68.33999633789061,69.34999847412111,67.54000091552734,69.0,8910100.0,-0.005529756636529548,1.661759921013328,2.357166212533991,62.02533479268598,56.570806030684345,-0.5292085880216888,-1.2585302542266135,-4.0046491500975065,-8.544888476834934,27.75159063616064,1.8099975585937642,0.5539159093086994,1.0779975891113196,-1.4920779864255707,3.64807316464821,-0.20704019865712553,2.3630353768797647,-2.8432267495553845,24.942692284190077,-26.91971763754471,1.2850377877684438,11,0.2100067138672017,-1.309995651245103,-6.0974960327148295,-9.254997253417955,0.2100067138672017,1,-0.0030728577074302654,-3.6111134658585176,68.72000122070311,1.6822391922821747,68.40000152587889,-2.6404581068801756,70.08999633789061,-0.0030728577074302654
6270,2016-11-02,67.08999633789061,68.59999847412111,67.02999877929689,68.45999908447266,15183000.0,-0.018290899429079244,-1.1073851620865034,2.0757502196328432,56.70203514678329,58.023660258935045,1.033245097977158,0.011762501690625982,-2.682492486840161,-7.141256172368671,26.915088195885627,1.5699996948242188,0.6215403905819983,-0.18450241088868324,-2.7483602769885067,2.3793554552111402,-1.466431343938595,1.0974265221612285,-1.3482974232255174,1.3071352230052307,-50.789444443270426,1.281928933049911,11,2.0700035095214986,0.07500457763673296,-4.719996452331529,-8.004997253417955,1.4300003051757812,2,-0.04367257170539507,1.661759921013328,68.33999633789061,-3.6111134658585176,68.72000122070311,1.6822391922821747,68.40000152587889,-0.04367257170539507
6271,2016-11-03,66.94999694824219,68.56999969482422,65.93000030517578,67.69000244140625,15642500.0,-0.002086740159342626,1.11199951171875,0.5401489121173421,55.946729153781604,58.135545729119116,1.242798868406254,0.11098413334659085,-2.4550013376180004,-6.844803115988064,25.127844491686147,2.6399993896484375,0.5826152368300228,-0.2950016021728459,-2.859573949095534,2.269570744749842,-1.5772877756341899,0.9872845712884981,4.670005798339844,22.173847422010148,-31.03760832375651,1.2822861734613409,11,1.8250045776367188,0.21500396728515625,-4.502496719360352,-7.474996566772461,1.5200042724609233,3,-0.01657954684015439,-1.1073851620865034,67.08999633789061,1.661759921013328,68.33999633789061,-3.6111134658585176,68.72000122070311,-0.01657954684015439
6272,2016-11-04,66.73000335693361,67.41000366210939,65.73999786376953,65.73999786376953,8584300.0,-0.00328593878023109,-2.3737303679043458,-1.3378353300204329,57.534267027881775,58.014354170073226,1.4244703073994174,0.22766239806939836,-2.149235539215752,-6.477307676009147,23.207586078783116,1.670005798339858,0.8432650792071854,-0.4419952392577926,-2.976245117326755,2.09225463881117,-1.709120178292281,0.8251296997766957,4.776199340820298,26.26006289690046,-28.422492351810074,1.2671249390344834,11,1.9499969482421733,1.229999542236314,-1.8675022125244283,-4.840002059936538,2.609992980957003,4,-0.005544773384813517,1.11199951171875,66.94999694824219,-1.1073851620865034,67.08999633789061,1.661759921013328,68.33999633789061,-0.005544773384813517
6273,2016-11-07,68.45999908447266,68.58000183105469,67.38999938964844,67.72000122070311,9205300.0,0.02592530556735384,1.4285680921129458,0.7474684422250002,60.688429834309105,58.61180465791119,-0.2713539841441559,-1.483073256740198,-3.782226494046469,-8.050479637293847,21.731196499714503,1.8499984741210795,1.0161057750415097,1.2275005340576115,-1.37153421636053,3.826535284475753,-0.07201684115146634,2.5270179092666893,2.8155554199218784,75.34628146332155,22.71087035991924,1.2995173752090716,11,0.220001220703125,-0.4999961853027344,-2.812498092651367,-5.739997863769531,-0.9000015258789062,0,-0.01475317192137604,-2.3737303679043458,66.73000335693361,1.11199951171875,66.94999694824219,-1.1073851620865034,67.08999633789061,-0.01475317192137604
6274,2016-11-08,68.26999664306639,68.70999908447266,67.62999725341797,68.22000122070311,6696600.0,-0.002775378965048203,1.3225838207666418,0.06756157660861994,61.355309563866214,59.41402575880138,0.0071943961461755634,-1.181977318129583,-3.4957494217273535,-7.705241925100836,21.41043935375385,1.0800018310546875,1.0251851076905751,0.9284980773925611,-1.6515726552583772,3.5085688100434993,-0.36153728893290804,2.21853344371803,2.784135595703148,85.18510907203947,32.71248722807957,1.2900353663254658,11,0.4100036621093892,-0.30999374389647016,-2.622495651245103,-3.5049953460693217,-0.23999786376950283,1,0.0010253361398302463,1.4285680921129458,68.45999908447266,-2.3737303679043458,66.73000335693361,1.11199951171875,66.94999694824219,0.0010253361398302463
6275,2016-11-09,67.87999725341797,68.08999633789061,66.25,66.62999725341797,11604400.0,-0.005712603029518815,1.2035908447165449,25.00228902792614,52.76640185231951,58.57655149524823,0.3878106978530269,-0.6836901873812735,-3.0105285838897373,-7.166127945963694,21.06635246820267,2.019996643066392,0.9806875550804364,0.44749870300293537,-2.069882966912985,2.9648803729188558,-0.8111921319550248,1.7061895379608956,2.9615696103515745,72.05382188838996,21.267928672580453,1.2586908349579606,11,0.2550010681152344,0.08000564575195312,-2.2324962615966797,-2.764995574951172,-1.4199981689453125,2,0.00987044527769343,1.3225838207666418,68.26999664306639,1.4285680921129458,68.45999908447266,-2.3737303679043458,66.73000335693361,0.00987044527769343
6276,2016-11-10,66.30999755859375,68.20999908447266,64.31999969482422,67.80999755859375,17774400.0,-0.02312904770698354,2.38260367669986,-1.2,42.45807555670159,57.09774632465904,1.525670272717221,0.9848459543652837,-1.3657786786901198,-5.4544696478345855,21.316109429844392,3.8899993896484375,0.9541252393578787,-1.15300102233887,-3.5956739060555662,1.2896718613778262,-2.3743374641972252,0.06833541951948519,4.327506545175794,45.33025376864336,-3.4717096955636606,1.2213364418583497,11,0.6050033569335938,1.6500053405761719,-0.6624965667724609,-1.1449966430664062,0.709999084472642,3,0.033328293859757885,1.2035908447165449,67.87999725341797,1.3225838207666418,68.26999664306639,1.4285680921129458,68.45999908447266,0.033328293859757885
6277,2016-11-11,66.87999725341797,67.0,65.83999633789061,65.87000274658203,10239800.0,0.008595984252910638,-1.1682163025497379,-0.6733296712239584,44.7227107179488,54.91103262736421,0.8016896659310078,0.5352227518943096,-1.8657587471066819,-5.880612814175393,21.317402647922883,1.1600036621093892,0.9138327401901165,-0.6420013427734403,-2.9591541844268647,1.675151498879984,-1.8005777636001596,0.516575078053279,3.3784565858148596,58.314303291936476,11.276014021627823,1.1585764208267146,11,-0.0449981689453125,1.0800056457519531,-1.2324962615966797,-1.714996337890625,0.03000640869142046,4,0.02377398374076467,2.38260367669986,66.30999755859375,1.2035908447165449,67.87999725341797,1.3225838207666418,68.26999664306639,0.02377398374076467
6278,2016-11-14,65.93000030517578,67.41999816894531,65.93000030517578,67.41999816894531,8256800.0,-0.01420450040753607,1.0,-1.4752534332462117,42.4448163437662,52.735419466373116,1.4687613185012651,1.6269137156222087,-0.8514689279047474,-4.814933431239766,21.483711823298577,1.4899978637695312,0.6137503625742795,-1.6289981842041072,-3.808933469856896,0.5509371014486817,-2.7189658270305017,-0.5390305413777128,3.972146285392526,36.67427868322541,-8.59307662275598,1.0899676428263942,11,0.5849990844726562,2.0300025939941406,-0.13749980926513672,-0.7649993896484375,1.230003356933608,0,0.05172146241363107,-1.1682163025497379,66.87999725341797,2.38260367669986,66.30999755859375,1.2035908447165449,67.87999725341797,0.05172146241363107
6279,2016-11-15,66.76999664306639,67.16000366210939,65.94999694824219,66.26000213623047,9615200.0,0.012740730077391849,-1.1415955493140577,-0.34227868323629207,44.105513487946645,51.335805948724605,0.427607700307405,0.8850632457365037,-1.6077041789006188,-5.478421040794949,21.39731485900588,1.230003356933608,0.48461867163885586,-0.8225017547607507,-2.9273311778984095,1.282327668376908,-1.87491646632958,0.22991295680807866,2.797221133757276,62.98193657206702,19.82282928426816,1.0524147115688294,11,-0.25499725341795454,1.1900062561035298,-0.9099960327148295,-1.6049957275390483,-0.00999450683592329,1,0.011831675232072847,1.0,65.93000030517578,-1.1682163025497379,66.87999725341797,2.38260367669986,66.30999755859375,0.011831675232072847
6280,2016-11-16,66.30000305175781,66.70999908447266,65.65000152587889,66.70999908447266,9552200.0,-0.007038993783705427,4.170769831965681,-0.8039224486132528,32.30624785400535,48.70908580430502,0.8646871784473689,1.4706236022094004,-1.0364068721223703,-4.8172119610457,21.547293702508792,1.1199951171875,0.21097482808822576,-1.317995452880865,-3.3416710933336446,0.7056801875719145,-2.329833273107255,-0.30615763265447526,2.9523816401458873,50.89983721340734,10.542798532230336,1.0118378202263905,11,0.214996337890625,1.6599998474121094,-0.44000244140625,-1.1350021362304688,0.55999755859375,2,0.026093448686397958,-1.1415955493140577,66.76999664306639,1.0,65.93000030517578,-1.1682163025497379,66.87999725341797,0.026093448686397958
6281,2016-11-17,66.66999816894531,66.76999664306639,66.16000366210939,66.44000244140625,6982500.0,0.005580619911867313,1.837224982256975,-0.5609706172425984,40.78803148940942,46.84839296669698,0.5037746633994544,1.1044879408892,-1.3070920404660171,-5.0137738055259575,20.696226193218067,0.6099929809570028,-0.024225805576264747,-0.9145004272460966,-2.97931719081555,1.1503163363233568,-1.9469088090308304,0.11790795453863723,2.286443423133619,57.62703828066776,14.853842200738619,1.0324083817847292,11,-0.154998779296875,1.2900047302246094,-0.22249794006347656,-1.5049972534179688,0.5800018310546875,3,-0.0031498288621594206,4.170769831965681,66.30000305175781,-1.1415955493140577,66.76999664306639,1.0,65.93000030517578,-0.0031498288621594206
6282,2016-11-18,67.30999755859375,67.45999908447266,65.94000244140625,66.68000030517578,9889300.0,0.00959951113282842,2.2688089124424717,2.7391693757049027,42.73940721580634,44.854057120196664,-0.05062420931680833,0.4381205829029682,-1.7683408466781714,-5.491463477689088,19.14999781973466,1.5199966430664062,-0.10585534308091837,-0.24350090026855753,-2.305091164692726,1.818089364155611,-1.2742960324806347,0.7872942319435197,1.3682575196499016,91.71261170123088,45.810026837816714,1.0307951322120843,11,-0.7949981689453125,0.660003662109375,-1.3224964141845703,-2.1449966430664062,-1.55999755859375,4,-0.0043084374691131355,1.837224982256975,66.66999816894531,4.170769831965681,66.30000305175781,-1.1415955493140577,66.76999664306639,-0.0043084374691131355
6283,2016-11-21,67.09999847412111,67.19999694824219,66.15000152587889,66.86000061035156,7868900.0,-0.0031198795437459292,3.7727627403721753,0.3809506509234255,43.50103924831846,42.87024930735803,-0.06015483205686678,0.6034505683629874,-1.434117525413825,-5.119047360137216,17.520209343617505,1.159996032714858,-0.17546669973890516,-0.40550003051755823,-2.4621336863671246,1.6511336253320081,-1.4338168584423414,0.622816797407225,1.3167612811173797,80.11043668858633,30.25299717177957,1.0283168279247819,11,-0.8349990844726705,0.870002746582017,-1.1124973297119283,-1.9349975585937642,-1.0599975585937642,0,-0.0028315173820010475,2.2688089124424717,67.30999755859375,1.837224982256975,66.66999816894531,4.170769831965681,66.30000305175781,-0.0028315173820010475
6284,2016-11-22,68.30999755859375,68.59999847412111,67.04000091552734,67.56999969482422,9803600.0,0.018032773651095013,1.3636332109932372,3.083351877165472,56.42107968325879,43.27632462190684,-1.4124134384143474,-0.5895182987905514,-2.472322468616852,-6.148843166185955,16.029647366496274,1.5599975585937642,-0.21601225196243945,0.7744991302490263,-1.3119823101561394,2.860980570654192,-0.26874158995354946,1.817739850451602,-3.9899978637695312,90.16945032095177,32.75916647756394,1.0432407202025828,11,-1.8499984741210938,-0.339996337890625,-2.3224964141845703,-3.1449966430664062,-3.1100006103515625,1,-0.01683492808644793,3.7727627403721753,67.09999847412111,2.2688089124424717,67.30999755859375,1.837224982256975,66.66999816894531,-0.01683492808644793
6285,2016-11-23,68.12999725341797,68.5,67.75,68.33000183105469,4820300.0,-0.0026350506749964753,1.7777730682829653,-0.27027723650160324,56.18450716277618,44.80148368924846,-1.3334475322572246,-0.4374598771267415,-2.128748970137721,-5.77093161673254,14.30661351679115,0.75,-0.44701948604918584,0.597998809814456,-1.4840193597655542,2.680016979394466,-0.4430102749755491,1.639007894604461,-3.724397583007814,82.33075482359105,19.617980988914184,1.0410090847900022,11,-1.0049972534179688,-0.15999603271484375,-1.8899965286254883,-2.964996337890625,-2.7299957275390767,2,-0.020108545023004076,1.3636332109932372,68.30999755859375,3.7727627403721753,67.09999847412111,2.2688089124424717,67.30999755859375,-0.020108545023004076
6286,2016-11-25,68.29000091552734,68.41999816894531,67.70999908447266,68.16000366210939,4200100.0,0.002348505336265072,2.6410978735058785,-0.649971390425258,58.22785217615245,46.30205496238219,-1.3220822537749655,-0.779177769765397,-2.1505737071481406,-5.7369502658574945,11.456157793960532,0.7099990844726562,-0.6826813916308083,0.8480022430419893,-0.896735030012394,2.5927395160963727,-0.024366393485195204,1.720370879569174,-3.800513269042966,88.34593906227097,20.153739433084283,0.8723686365271892,11,-1.1650009155273438,-0.31999969482421875,-2.2099990844726562,-3.125,-2.819999694824233,4,-0.02094011254948802,1.7777730682829653,68.12999725341797,1.3636332109932372,68.30999755859375,3.7727627403721753,67.09999847412111,-0.02094011254948802
6287,2016-11-28,67.09999847412111,67.69999694824219,66.80000305175781,67.41999816894531,8225200.0,-0.01742572009741561,1.0454470579055513,-2.4615881213687847,42.39372169908739,46.29637777964011,-0.10905956772199943,0.3251064384746627,-0.847878411969063,-4.366854868657342,9.861106412666901,1.4899978637695312,-0.8107593081871443,-0.2770000457763473,-1.9674816335757441,1.4134815420230495,-1.1222408396760528,0.5682407481233582,-2.528300611083992,38.77543394181794,-27.33402847458322,0.8452407938997014,11,0.02500152587889204,0.870002746582017,-0.8924970626831197,-1.9349975585937642,-1.5499954223632955,0,0.002235492239791137,2.6410978735058785,68.29000091552734,1.7777730682829653,68.12999725341797,1.3636332109932372,68.30999755859375,0.002235492239791137
6288,2016-11-29,66.76999664306639,67.54000091552734,66.62999725341797,67.23000335693361,6544900.0,-0.0049180601871695595,-1.4594511000680455,1.4375223517632598,41.74007589074148,46.03355137995065,0.3940666370063042,0.5286315710833804,-0.40250393055198685,-3.876969267690569,8.158059186216965,0.910003662109375,-0.6967693306731348,-0.5095016479492358,-2.095551167667068,1.0765478717685966,-1.302526407808159,0.2835231119096875,-2.1177327678075955,7.106563598902454,-54.25228502366504,0.7930247598589172,11,0.35500335693360796,1.200004577636733,-0.2699947357177592,-1.6049957275390483,-1.2399978637695028,1,-0.01527627219331773,1.0454470579055513,67.09999847412111,2.6410978735058785,68.29000091552734,1.7777730682829653,68.12999725341797,-0.01527627219331773
6289,2016-11-30,68.12999725341797,68.30999755859375,66.5,66.80000305175781,12470000.0,0.020368439100300728,1.1420155206739169,-2.8912495439013703,51.24378260526301,48.137721907868176,-0.841190340237091,-0.893730322022563,-1.6237917680479796,-5.0664369037793335,7.229265386692832,1.80999755859375,-0.6121423033086728,0.8609989166259737,-0.6980402288995435,2.420038062151491,0.0814793438632222,1.6405184893887252,-3.3987786861819274,81.49986267089844,20.605967208645296,0.7795195727627569,11,-0.8599967956542969,-0.15999603271484375,-1.629995346069336,-2.964996337890625,-2.4799957275390767,2,-0.03067659507040088,-1.4594511000680455,66.76999664306639,1.0454470579055513,67.09999847412111,2.6410978735058785,68.29000091552734,-0.03067659507040088
6290,2016-12-01,64.16000366210939,67.91999816894531,63.77999877929688,67.72000122070311,16563900.0,-0.05827086087412714,1.0909132944413154,-2.676701563172214,41.365473660472475,48.2018821490974,3.1215895636688344,2.999275117061643,2.4135959236948423,-0.9552479471937971,6.779580814212668,4.349998474121087,-0.5086797545229871,-2.9624950408935433,-5.052568212096773,-0.8724218696903137,-4.007531626495151,-1.9174584552919356,4.439994812011719,8.189761482733726,-52.41435177168168,1.045036585601612,12,2.0299949645996094,3.539997100830064,2.3399982452392436,1.0049972534179545,1.4699935913085795,3,0.01620937074146367,1.1420155206739169,68.12999725341797,-1.4594511000680455,66.76999664306639,1.0454470579055513,67.09999847412111,0.01620937074146367
6291,2016-12-02,65.83999633789061,66.33000183105469,63.95000076293945,63.95000076293945,9687000.0,0.026184423003288604,-1.5185255454121598,-0.5308979974968714,46.16518120127172,48.58252370303799,1.465603510449938,1.298431441006997,0.8235204018364612,-2.486195886533274,6.926962357736026,2.3800010681152344,-0.4458023123413142,-1.2270023345947436,-3.3939005899501353,0.9398959207606481,-2.3104514622724395,-0.14355320691704776,2.663602142334014,45.474572046429444,-14.782236068172388,1.0834491276776956,12,0.3500022888183878,1.8600044250488423,0.8575038909912251,-0.674995422363267,0.26000213623049717,4,-0.006682789132515521,1.0909132944413154,64.16000366210939,1.1420155206739169,68.12999725341797,-1.4594511000680455,66.76999664306639,-0.006682789132515521
6292,2016-12-05,66.36000061035156,66.94000244140625,65.69000244140625,66.37999725341797,8708200.0,0.007897999717258353,1.1929689539093713,-0.010580259198185168,51.63747484707779,49.48657210290014,0.8902946646015124,0.7897785746402803,0.4261528893093356,-2.853416836728556,7.044102994590776,1.25,-0.18105302412419633,-0.6884979248046932,-2.8737505802479575,1.4967547306385711,-1.7811242525263253,0.40412840291693897,2.0491258758545143,56.95369815210282,-6.026467319421393,1.092626327721634,12,-0.17000198364256391,0.7949981689453125,1.1875,-0.5849990844726562,-0.23999786376953125,0,-0.013411684470503449,-1.5185255454121598,65.83999633789061,1.0909132944413154,64.16000366210939,1.1420155206739169,68.12999725341797,-0.013411684470503449
6293,2016-12-06,67.44999694824219,67.48000335693361,66.5,66.65000152587889,6701800.0,0.01642550222822936,1.2790557384029455,-40.00648607401826,52.54111068852249,49.05546443681833,-0.16185399269316747,-0.4002871970429567,-0.5118276906320887,-3.780664743971201,6.4955265388005,1.1200027465820455,-0.032874648431146625,0.4519985198974581,-1.6406289148341529,2.544625954629069,-0.5943151974683474,1.4983122372632636,0.8665469838256996,81.01543394929901,17.29046491848746,1.0463137173658072,12,-1.30999755859375,-0.8049964904785156,0.15250396728515625,-1.6749954223632812,-0.5699996948242188,1,-0.02816892486951983,1.1929689539093713,66.36000061035156,-1.5185255454121598,65.83999633789061,1.0909132944413154,64.16000366210939,-0.02816892486951983
6294,2016-12-07,68.33999633789061,68.33999633789061,66.95999908447266,67.34999847412111,7202700.0,0.013194950777112302,1.7878792549379756,1.2375044107688944,57.39128656031205,49.189551036544536,-1.1702107087784697,-1.3542042548623954,-1.268573137142468,-4.510668410596395,5.786747708448862,1.3799972534179545,0.07735629902687435,1.3384979248046704,-0.7633012764270006,3.4402971260363415,0.2875983241888349,2.389397525420506,-4.559997558593729,100.0,33.2212691846897,1.0508996006158344,12,-2.239997863769517,-1.7749977111816122,-0.737495422363267,-2.5649948120117045,-4.149993896484361,2,-0.04111790619215672,1.2790557384029455,67.44999694824219,1.1929689539093713,66.36000061035156,-1.5185255454121598,65.83999633789061,-0.04111790619215672
6295,2016-12-08,68.55000305175781,69.18000030517578,68.37000274658203,68.41999816894531,5552600.0,0.003072969346221033,-6.043587872354541,0.13131834680682555,56.89151380842166,49.041068995685556,-1.4688382298977416,-1.5931223647063462,-1.344651493142294,-4.554480827850526,5.996656061410667,0.8400039672851705,0.20592973734144948,1.5150043487548857,-0.6656315052033648,3.695640202713136,0.42468642177576044,2.605322275734011,-4.678804321289057,87.9541623602402,19.190889154136457,1.0903179269791252,12,-2.0700035095214844,-2.0700035095214844,-0.7600011825561523,-2.7750015258789062,-3.4200057983398438,3,-0.042304907319833496,1.7878792549379756,68.33999633789061,1.2790557384029455,67.44999694824219,1.1929689539093713,66.36000061035156,-0.042304907319833496
6296,2016-12-09,68.51999664306639,68.88999938964844,67.80000305175781,68.61000061035156,5551800.0,-0.0004377302312994491,2.35382701268824,-0.6923122065728793,54.64312543877774,50.40211385565115,-1.5676289122771578,-1.4641256861308278,-1.3072556524781618,-4.367625037029086,5.798921614820165,1.089996337890625,0.09138785975349606,1.3744979858398239,-0.8743594026731216,3.6233553743527693,0.2500692915833582,2.4989266800962895,-4.436445849609356,81.08870870778924,14.599304119170185,1.124428694256471,12,-2.039997100830064,-2.039997100830064,-0.3574962615966655,-2.744995117187486,-4.079994201660142,4,-0.04217745959187613,-6.043587872354541,68.55000305175781,1.7878792549379756,68.33999633789061,1.2790557384029455,67.44999694824219,-0.04217745959187613
6297,2016-12-12,68.47000122070311,68.65000152587889,67.91999816894531,68.37000274658203,5615200.0,-0.0007296471805700033,2.173933955849072,-1.1110451809778814,55.32246485707178,51.9112681852434,-1.4559727901825141,-1.3585574954086042,-1.2841493107746658,-4.225103578566305,5.59050135303271,0.7300033569335795,-0.016499834956618997,1.2450023651122848,-1.0756086386089123,3.565613368833482,0.08469686325167913,2.4053078669728905,-4.182592446777321,73.507499864777,8.37997988317133,1.1603055018605997,12,-1.9900016784667827,-1.9900016784667827,-0.4999999999999858,-2.6949996948242045,-5.5900001525878835,0,-0.03461373892695929,2.35382701268824,68.51999664306639,-6.043587872354541,68.55000305175781,1.7878792549379756,68.33999633789061,-0.03461373892695929
6298,2016-12-13,69.33999633789061,70.23999786376953,68.48999786376953,68.72000122070311,8494200.0,0.012706223187921362,-2.2407352463302113,6.200045777066571,54.11013120367862,52.22975136284514,-2.1490737556663504,-2.065905660856018,-2.1266677932924694,-5.016054278829344,5.912384144244011,1.7699966430664205,-0.14661621847906758,1.9444976806640426,-0.4744911360335351,4.36348649736162,0.7350032723152538,3.1539920890128315,-4.856883902714827,72.56091887717557,10.163116859619393,1.20949440834879,12,-2.3299980163574077,-2.3299980163574077,-1.0199947357177592,-3.5649948120117045,-14.459995269775384,1,-0.04643775254353488,2.173933955849072,68.47000122070311,2.35382701268824,68.51999664306639,-6.043587872354541,68.55000305175781,-0.04643775254353488
6299,2016-12-14,67.55999755859375,69.18000030517578,67.34999847412111,68.63999938964844,9957700.0,-0.02567059234648661,-1.4400024414062773,-1.741952155936208,47.98301554982136,52.96503379499502,-0.5123069003513621,-0.23577574570302318,-0.3254472960624071,-3.1598529800049846,5.995470535725826,1.9899978637695028,-0.0510615042923348,0.12499885559081747,-2.2767224481595036,2.5267201593411386,-1.075861796284343,1.325859507465978,-2.731471997702343,7.266405841635455,-50.43674638794017,1.2008606518751626,12,-0.4649982452392578,-0.5499992370605469,0.7600040435791016,-1.7849960327148438,-12.55999755859375,2,-0.010065132175086755,-2.2407352463302113,69.33999633789061,2.173933955849072,68.47000122070311,2.35382701268824,68.51999664306639,-0.010065132175086755
6300,2016-12-15,68.02999877929689,68.76999664306639,67.30999755859375,68.09999847412111,7162400.0,0.0069567974790927245,1.070926514114483,0.06481442235691377,49.099715271316526,53.291093136111115,-0.41976137205109865,-0.6003024944710802,-0.7734857372112032,-3.560044639135228,5.9160659344274436,1.459999084472642,0.09739751095365534,0.5085002899170092,-1.8452391984536547,2.862239778287673,-0.6683694542683298,1.6853700341023483,-2.8767848802327904,24.5734179423556,-28.045190647644336,1.1768697441853349,12,-0.06499862670899859,-1.020000457763686,0.29000282287596235,-2.254997253417983,-11.12999725341799,3,-0.05644563290892257,-1.4400024414062773,67.55999755859375,-2.2407352463302113,69.33999633789061,2.173933955849072,68.47000122070311,-0.05644563290892257
6301,2016-12-16,66.45999908447266,68.48999786376953,66.30000305175781,68.48999786376953,18155600.0,-0.02307804972799765,1.1576316541138623,29.000108991825613,47.84075663865784,52.869235557397786,1.3940318993397938,1.0046677751780635,0.7781193361382748,-1.9471780239970826,5.794393810296516,2.1899948120117188,-0.0026355414697718516,-1.050999450683591,-3.4225389777881787,1.320540076420997,-2.236769214235892,0.1347703128687101,-1.0015781475262315,4.060818360142751,-48.23065166282601,1.1857697635522957,12,1.8100013732910156,0.5499992370605469,1.5875015258789062,-0.68499755859375,-12.40999984741211,4,-0.020012065142586244,1.070926514114483,68.02999877929689,-1.4400024414062773,67.55999755859375,-2.2407352463302113,69.33999633789061,-0.020012065142586244
6302,2016-12-19,67.01999664306639,67.43000030517578,66.63999938964844,66.79000091552734,7884700.0,0.008426084356124575,-1.9811423964991075,-0.11329845608021068,50.83056545772349,52.6791749761979,1.0476743667588977,0.44462633154151376,0.18490042147452357,-2.4593397701264763,6.091949660944949,0.970001220703125,0.368883628576981,-0.47650184631349646,-2.856746201299316,1.9037425086723232,-1.6666240238064063,0.7136203311794134,-1.2746810905105832,18.273973080207142,-38.091751015936815,1.19012217749291,12,1.2500038146972798,-0.009998321533188914,0.4175052642822408,-1.2449951171874858,-12.779994964599595,0,-0.038495886763477705,1.1576316541138623,66.45999908447266,1.070926514114483,68.02999877929689,-1.4400024414062773,67.55999755859375,-0.038495886763477705
6303,2016-12-20,66.91000366210939,67.55999755859375,66.76999664306639,67.37999725341797,6685400.0,-0.0016411964557802028,-1.1066476781445083,-2.0434883566642985,45.57972701102564,51.366779470721625,1.1991135999763003,0.5688192164860055,0.29001269045603806,-2.304060038579763,6.376056311316811,0.790000915527358,0.5708520429257362,-0.5769950866699105,-2.9654050033843333,1.8114148300445123,-1.771200045027129,0.617209871687308,-0.8950071708807599,21.18059694770995,-30.68369993009697,1.1942049583572127,12,1.3599967956542827,0.09999465942381391,0.48749732971189985,-1.135002136230483,-13.300003051757827,1,-0.06023019538820207,-1.9811423964991075,67.01999664306639,1.1576316541138623,66.45999908447266,1.070926514114483,68.02999877929689,-0.06023019538820207
6304,2016-12-21,67.16000366210939,67.34999847412111,66.81999969482422,67.06999969482422,5211400.0,0.003736362073188282,1.255344707238208,-0.19150041394091552,64.88097220414112,52.25449707024601,0.8539289465033022,0.24058189909591476,0.07533247714850688,-2.495203717981653,6.024254190276013,0.5299987792968892,0.6647448760701309,-0.2694953918456946,-2.6296853314095046,2.0906945477181154,-1.4495903616275996,0.9105995779362104,-0.8915070885283001,34.81792881478516,-21.6385223386648,1.1800949697819072,12,1.1099967956542827,-0.15000534057618609,0.07749748229979048,-1.385002136230483,-13.730003356933608,2,-0.18284696135182532,-1.1066476781445083,66.91000366210939,-1.9811423964991075,67.01999664306639,1.1576316541138623,66.45999908447266,-0.18284696135182532
6305,2016-12-22,66.76000213623047,67.75,66.45999908447266,67.63999938964844,5900200.0,-0.005955948541804479,1.3454594635834622,-9.77731626684596,55.22730839155814,52.319406287221604,1.087699917285633,0.5614712514157532,0.5077010528108303,-2.0181154039696736,5.669565232917299,1.2900009155273438,0.6583830022857455,-0.6009971618652372,-2.9550996360790265,1.753105312348552,-1.7780483989721318,0.5760540752416574,3.4799957275390625,21.004574163812894,-35.31914668367182,1.1770512371068953,12,1.5099983215332031,0.24999618530273438,0.47749900817871094,-0.9850006103515625,-13.61000061035157,3,-0.1761534116226211,1.255344707238208,67.16000366210939,-1.1066476781445083,66.91000366210939,-1.9811423964991075,67.01999664306639,-0.1761534116226211
6306,2016-12-23,66.86000061035156,66.94000244140625,66.51999664306639,66.88999938964844,3088100.0,0.0014978800317746455,5.46138497652604,0.034089628325949556,52.98329724995494,52.05949877531974,0.8129595311514635,0.3676999131436105,0.4535046292021008,-2.046209531950538,5.323657971249082,0.42000579833985796,0.49792154907586905,-0.42949867248535156,-2.7514422012883415,1.8924448563176384,-1.5904704368868465,0.7314730919161434,3.304397277832038,31.007848216556365,-24.193703978851158,1.1609717644014974,12,1.4099998474121094,0.14999771118164062,0.3775005340576172,-1.0849990844726562,-14.200000762939453,4,-0.14896797776772097,1.3454594635834622,66.76000213623047,1.255344707238208,67.16000366210939,-1.1066476781445083,66.91000366210939,-0.14896797776772097
6307,2016-12-27,67.25,67.58000183105469,67.05999755859375,67.13999938964844,3028200.0,0.005833074874187938,-2.851822548742583,-3.6668362156663274,48.69793529313593,51.458143674148324,0.2589333034323431,-0.011052196380347823,0.11478345610960616,-2.360827765939618,5.736496326304881,0.720001220703125,0.3284351020212455,-0.04699935913086506,-2.3673340868424333,2.273335368580703,-1.207166722986642,1.113168004724912,2.840309912109376,61.24033758568277,8.919726379019437,1.1601673638557815,12,0.4900016784667969,-0.24000167846679688,-0.012498855590820312,-1.4749984741210938,-14.270000457763672,1,-0.19628253922586547,5.46138497652604,66.86000061035156,1.3454594635834622,66.76000213623047,1.255344707238208,67.16000366210939,-0.19628253922586547
6308,2016-12-28,65.75,67.06999969482422,65.69999694824219,66.65000152587889,6547200.0,-0.022304832713754608,-1.7399845887406256,-8.181786655569297,34.37877903819866,49.946561839523575,1.3367079708371676,1.4847374066197858,1.6661299500270843,-0.8096902517295632,6.149730228641345,1.5500030517578125,0.15101054719985996,-1.495999526977542,-3.90812824082451,0.9161291868694263,-2.702063883901019,-0.2899351700540649,4.267703695556648,2.439169625378678,-42.038908093332644,1.2060643569234837,12,1.4849967956542969,1.2599983215332031,1.4925003051757812,0.02500152587890625,-12.869998931884773,2,-0.17505700869252017,-2.851822548742583,67.25,5.46138497652604,66.86000061035156,1.3454594635834622,66.76000213623047,-0.17505700869252017
6309,2016-12-29,66.04000091552734,66.08000183105469,65.41999816894531,65.5,3700800.0,0.004410660312202941,1.1290346397588138,-0.6000000000000095,35.00593853998511,48.38058664715342,0.9034260019934379,1.0858005610845964,1.4025676375638625,-1.039641980499539,6.2000616619170685,0.660003662109375,-0.04358714497696781,-1.101498794555667,-3.53338391405633,1.330386324944996,-2.3174413543059984,0.11444376519466459,3.804994510136723,26.609539027760498,-11.85815135238726,1.2159425597503346,12,0.9149971008300781,0.9699974060058594,1.0774993896484375,-0.2649993896484375,-12.770000457763672,3,-0.18821926306565562,-1.7399845887406256,65.75,-2.851822548742583,67.25,5.46138497652604,66.86000061035156,-0.18821926306565562
6310,2016-12-30,65.19999694824219,66.34999847412111,65.04000091552734,66.25,5941900.0,-0.012719623798303936,1.095996093749975,-1.9444467991918506,31.917183535440643,46.611300746795955,1.4525265768431836,2.1162124051742808,2.2697880719797467,-0.15041030588365345,5.688683691566906,1.3099975585937642,-0.3273851748186445,-1.993502426147458,-4.190047313585808,0.20304246129089165,-3.09177486986664,-0.8952299824282761,4.37949864201876,6.299054135640975,-25.671218781173405,1.0982724437191782,12,1.1950035095214844,1.8100013732910156,2.015003204345703,0.5750045776367188,-12.30999755859375,4,-0.1805214293554308,1.1290346397588138,66.04000091552734,-1.7399845887406256,65.75,-2.851822548742583,67.25,-0.1805214293554308
6311,2017-01-03,65.40000152587889,66.13999938964844,64.59999847412111,65.86000061035156,9519800.0,0.003067555015308976,2.019619576193191,0.4380930928749064,33.54768701636513,44.690980919978365,1.2140156322950304,1.9832359253212104,2.049916546604109,-0.2950535468591369,5.248133991470513,1.5400009155273295,-0.39518195953021973,-1.7714981079101761,-4.032975461234571,0.48997924541421867,-2.9022367845723664,-0.6407594312479858,3.8163344904033636,26.84570975050801,0.12426235645867933,1.1307386766621954,1,0.7749977111816548,1.609996795654311,2.1474990844726705,0.8799991607666158,-12.520000457763665,1,-0.18730886413133563,1.095996093749975,65.19999694824219,1.1290346397588138,66.04000091552734,-1.7399845887406256,65.75,-0.18730886413133563
6312,2017-01-04,65.47000122070311,65.94999694824219,65.26000213623047,65.66999816894531,6221700.0,0.0010703317001685697,-1.2258072455207718,0.43477683976582776,27.315382936628538,42.66160935615646,1.00691502985741,1.9427466248522336,1.9414331918399625,-0.3092018768679594,5.192304494378049,0.6899948120117188,-0.5301405635595415,-1.656998443603527,-4.01852294594967,0.7045260587426156,-2.8377606947766054,-0.47623619243044857,3.2847010413630358,35.22276585492325,13.708997321226207,1.1807622511730738,1,0.7049980163574361,1.5399971008300923,2.0774993896484517,0.8600006103515767,-11.47000122070311,2,-0.19566215265687492,2.019619576193191,65.40000152587889,1.095996093749975,65.19999694824219,1.1290346397588138,66.04000091552734,-0.19566215265687492
6313,2017-01-05,65.55000305175781,65.98000335693361,65.05000305175781,65.22000122070311,5998900.0,0.0012219616551558676,-1.7761279008859656,-1.6500343327992213,35.28554928274774,39.3732290315572,0.7975838806086841,1.8056819087087774,1.8188930382111437,-0.33184106639554045,5.532642200746688,0.9300003051757955,-0.5319384151557074,-1.481996917724615,-3.9397186960061674,0.9757248605569373,-2.7108578068653912,-0.2531360285838389,2.7892288315138245,54.28597586495455,29.690672529940112,1.2288608891407775,1,0.6249961853027344,1.4599952697753906,1.99749755859375,1.0349979400634766,-10.620002746582031,3,-0.19176205834187832,-1.2258072455207718,65.47000122070311,2.019619576193191,65.40000152587889,1.095996093749975,65.19999694824219,-0.19176205834187832
6314,2017-01-06,65.52999877929689,65.87000274658203,64.86000061035156,65.48000335693361,6749400.0,-0.00030517576704192084,1.7671164156643324,0.15150043926572612,30.40753850569206,36.61547682201653,0.628108852534794,1.6910766796987104,1.8065327118357146,-0.2655044859809408,6.140625130338498,1.0100021362304688,-0.6375098264768582,-1.3615013122558395,-3.8256540490599633,1.1026514245482844,-2.5935776806579014,-0.12942494385377756,2.435309763059692,53.14287458147321,27.36564652860421,1.232076368402064,1,0.5600013732910014,1.479999542236314,2.0175018310546733,1.2100028991699077,-10.049999237060561,4,-0.1930413237727423,-1.7761279008859656,65.55000305175781,-1.2258072455207718,65.47000122070311,2.019619576193191,65.40000152587889,-0.1930413237727423
6315,2017-01-09,65.65000152587889,66.26999664306639,65.48999786376953,65.52999877929689,4769200.0,0.0018312642883784314,-6.799809269502052,2.4002746833505686,41.785027840281025,35.37122466538609,0.373356612929328,1.415233193113906,1.6390960084287514,-0.33225855646522007,6.16961149192841,0.7799987792968608,-0.6493981365050985,-1.096498489379897,-3.490016822447785,1.2970198436879912,-2.293257655913834,0.10026067715403997,1.9787760096541405,62.87450317511015,32.931320079907564,1.1967591665339408,1,0.4399986267089986,1.359996795654311,1.9699993133545064,1.0900001525879048,-9.159999847412095,0,-0.188575792541834,1.7671164156643324,65.52999877929689,-1.7761279008859656,65.55000305175781,-1.2258072455207718,65.47000122070311,-0.188575792541834
6316,2017-01-10,65.62999725341797,66.16000366210939,65.56999969482422,65.94999694824219,6076000.0,-0.0003047109214923127,-1.6818678365210196,-2.666603089834696,34.16862469760578,33.7568568214383,0.2241032902701221,1.2728862810740793,1.5495262360352342,-0.26193442731165817,6.56249442292859,0.5900039672851705,-0.9548905534932004,-0.9720027923583956,-3.261387947957658,1.317382363240867,-2.116695370158027,0.1726897854412357,1.6959023759738727,54.60984465210459,22.232605826580354,1.144692577799629,1,0.2050018310546875,1.4650020599365234,1.31500244140625,1.1100044250488281,-8.749996185302741,1,-0.19411851892323584,-6.799809269502052,65.65000152587889,1.7671164156643324,65.52999877929689,-1.7761279008859656,65.55000305175781,-0.19411851892323584
6317,2017-01-11,66.09999847412111,66.11000061035156,65.41999816894531,65.75,8349800.0,0.00716137803401562,2.7297152401179456,-1.0937462747061932,41.47367068479504,34.545178115504555,-0.4762650591846551,0.649528269688318,1.027635165695358,-0.6905069671672805,7.017207084384333,0.69000244140625,-1.1061166671612312,-0.38350143432616335,-2.504962320909925,1.7379594522575985,-1.4442318776180514,0.6772290089657247,0.9533110397436673,87.94335834988367,51.91294643654832,1.0607304432918818,1,-0.625,1.3199996948242045,0.8450012207031108,0.6400032043456889,-9.639999389648452,2,-0.19999996537339793,-1.6818678365210196,65.62999725341797,-6.799809269502052,65.65000152587889,1.7671164156643324,65.52999877929689,-0.19999996537339793
6318,2017-01-12,66.12000274658203,66.18000030517578,65.05000305175781,65.34999847412111,6113600.0,0.0003026365041256529,1.5393214120390213,2.200021798364993,38.49563422336748,34.93292208032483,-0.48976944600735806,0.3962365983522176,0.9445875137859048,-0.664074799700856,6.703758479838462,1.1299972534179688,-1.249766459689198,-0.2024974822998047,-1.8461117789710642,1.4411168143714548,-1.0243046306354273,0.6193096660358179,0.6879756633083787,89.36210506950434,50.98158056318903,0.8218071483356271,1,-0.6450042724609233,1.2999954223632812,0.5524959564208984,0.6199989318847656,-9.370002746582031,3,-0.1833031192245157,2.7297152401179456,66.09999847412111,-1.6818678365210196,65.62999725341797,-6.799809269502052,65.65000152587889,-0.1833031192245157
6319,2017-01-13,66.87999725341797,67.08000183105469,66.16000366210939,66.25,6177400.0,0.011494169317396441,-1.271628660506605,0.8181737114321534,51.22945309348785,37.078729808996734,-1.24947560408755,-0.4398660399533014,0.1413315795850565,-1.373859860165851,6.796390582362031,0.9599990844726562,-1.3732263098707733,0.5914970397949162,-0.9704353708072802,2.1534294503971125,-0.18946916550618198,1.3724632450960144,-2.279998779296861,90.14755182729746,47.52143863266576,0.7809662053011005,1,-1.0399971008300781,0.5400009155273438,-0.48749732971191406,-0.13999557495117188,-9.779998779296875,4,-0.17867819137255525,1.5393214120390213,66.12000274658203,2.7297152401179456,66.09999847412111,-1.6818678365210196,65.62999725341797,-0.17867819137255525
6320,2017-01-17,64.19000244140625,66.97000122070311,63.1500015258789,66.70999908447266,22426300.0,-0.040221215946210975,1.5131569371001972,-4.000012110202846,32.128565738272385,36.921049666986434,1.4328661614874392,2.0529513621488036,2.7962124339512258,1.3470605139628162,7.586515824615361,3.8199996948242116,-1.30821808776534,-1.9064979553222656,-3.5105620775888866,-0.30243383305564464,-2.7085300164555832,-1.104465894188948,2.8899993896484375,26.46312556662338,-16.904234666056798,0.8020320611333109,1,0.9249992370605469,2.5049972534179688,2.142496109008789,2.549999237060547,-7.0500030517578125,1,-0.13569095759297667,-1.271628660506605,66.87999725341797,1.5393214120390213,66.12000274658203,2.7297152401179456,66.09999847412111,-0.13569095759297667
6321,2017-01-18,65.12999725341797,66.08999633789061,63.81000137329102,64.66999816894531,15883200.0,0.014643944169806744,-1.0917455273399161,-0.182539562399145,36.78304488493606,37.97301210568727,0.503490926699584,1.062692048510172,1.8358158016731352,0.4514354745352307,8.634490733609738,2.279994964599588,-1.2488679071742297,-0.9000030517578068,-2.5502282294475833,0.7502221259319697,-1.725115640602695,-0.07489046291291857,1.9500045776367188,50.38156676302103,8.891876537919032,0.8251125888448885,1,-0.014995574951171875,1.56500244140625,1.3500022888183594,1.900003433227539,-7.909996032714837,2,-0.1326576990527626,1.5131569371001972,64.19000244140625,-1.271628660506605,66.87999725341797,1.5393214120390213,66.12000274658203,-0.1326576990527626
6322,2017-01-19,64.44000244140625,65.40000152587889,64.36000061035156,64.97000122070311,9429200.0,-0.01059411701380819,-2.014484741264886,-1.1521735524853323,40.91542067447587,38.59855337143483,1.1532969889533433,1.633226105869312,2.50406248811953,1.1817592286841005,9.739099508891202,1.0400009155273295,-1.090924714850928,-1.4609981536865178,-3.1869966811519106,0.2650003737788751,-2.323997417419207,-0.5979988899538284,2.5613993835449236,32.824448227864686,-13.042867067543938,0.8629992637326953,1,0.6749992370605469,2.2549972534179688,2.039997100830078,2.7249984741210938,-7.710002899169922,3,-0.11731845262056206,-1.0917455273399161,65.12999725341797,1.5131569371001972,64.19000244140625,-1.271628660506605,66.87999725341797,-0.11731845262056206
6323,2017-01-20,62.88000106811523,65.73999786376953,62.61999893188477,65.19000244140625,20936900.0,-0.024208586501986762,-1.2049418428320964,4.3585031957161435,31.367941185335056,38.705264780284054,2.564403466031571,3.031242932413001,3.9679685185886697,2.7681584513006,11.27977982454621,3.1199989318847585,-0.9988286866568643,-2.819499397277845,-4.944384125407289,-0.6946146691484003,-3.881941761342567,-1.7570570332131226,4.0443727508544995,5.829640520611445,-40.7191111239503,1.0624423640647216,1,1.9699993133544993,3.549997329711921,3.599998474121101,4.2849998474121165,-6.400001525878899,4,-0.10209926645338407,-2.014484741264886,64.44000244140625,-1.0917455273399161,65.12999725341797,1.5131569371001972,64.19000244140625,-0.10209926645338407
6324,2017-01-23,54.88000106811523,58.66999816894531,53.77000045776367,58.66999816894531,94436000.0,-0.12722646094318513,1.5857527490500993,1.6406904102531055,17.00769256473204,35.95222752744528,9.940143059728605,10.607961012188959,11.783056482727794,10.748145042392373,13.666253362092995,9.110000610351555,-1.0705571455657434,-10.205499267578126,-15.413498503508201,-4.997500031648059,-12.809498885543157,-7.601499649613089,11.872197755371097,8.409095046933732,-41.4451457512216,2.6039996179650347,1,5.545000076293952,6.594999313354499,12.129997253417976,12.819999694824226,2.129997253417976,0,0.034074323897402836,-1.2049418428320964,62.88000106811523,-2.014484741264886,64.44000244140625,-1.0917455273399161,65.12999725341797,0.034074323897402836
6325,2017-01-24,55.0,55.77000045776367,54.70000076293945,55.02000045776367,41751800.0,0.0021865694159850513,-2.451617865119456,0.005277169673636789,16.580966717006277,33.998043307378666,9.108418388915581,10.078488407984082,11.488300196996988,10.609266010021486,16.135493884837082,1.0699996948242188,-1.2938097420488361,-9.497500228881833,-16.315957291975366,-2.6790431657882934,-12.906728760428607,-6.08827169733506,10.973266921542972,9.98376585677604,-41.01366455346777,3.40922853154677,1,5.42500114440918,6.269998550415032,12.052498817443848,12.700000762939453,1.3699989318847727,1,0.03818179043856529,1.5857527490500993,54.88000106811523,-1.2049418428320964,62.88000106811523,-2.014484741264886,64.44000244140625,0.03818179043856529
6326,2017-01-25,56.9000015258789,56.97999954223633,55.5,56.099998474121094,27307900.0,0.03454548228870724,2.0833353201567206,-39.99923707800842,25.359401967760846,32.20756900548598,6.5261302952878,7.7936334921590245,9.482629909226866,8.699165378941792,18.44444111563865,1.9799995422363281,-1.4754033494377126,-7.099498748779304,-14.611096011503527,0.4120985139449118,-10.855297380141415,-3.3437001174171925,8.341069407837317,26.148719685977305,-25.735197631259048,3.755798631362109,1,3.5249996185302805,4.229997634887702,10.587497711181648,10.799999237060554,-0.4600028991699219,2,0.004217888529587821,-2.451617865119456,55.0,1.5857527490500993,54.88000106811523,-1.2049418428320964,62.88000106811523,0.004217888529587821
6327,2017-01-26,54.04999923706055,55.4900016784668,53.5,55.349998474121094,37888200.0,-0.050087912344292884,1.5189804654396906,-1.6249928474699262,21.478164926242485,30.316739083583208,8.36696061267984,10.123033472101795,12.17329189440433,11.51600652632122,20.55585698031036,3.400001525878899,-1.88296112413164,-9.28950099945068,-17.845560904916454,-0.7334410939849008,-13.567530952183574,-5.011471046717794,10.50280746809851,4.493458603359303,-45.1415149898052,4.278029952732889,1,6.240001678466797,6.575000762939453,13.59000015258789,13.650001525878906,2.4000015258789062,3,0.05864943623290575,2.0833353201567206,56.9000015258789,-2.451617865119456,55.0,1.5857527490500993,54.88000106811523,0.05864943623290575
6328,2017-01-27,54.2400016784668,54.7599983215332,54.0,54.6500015258789,23474400.0,0.0035153088637969176,1.4127182120388255,0.3153846831011692,22.233157396901277,27.09492845062914,7.056642417207868,9.51432225303406,11.853497669101515,11.295527241648074,23.02310577080553,0.7599983215332031,-2.3037930459665574,-8.523998641967772,-17.90590314038893,0.8579058564533852,-13.214950891178347,-3.833046392757197,9.428580490279536,14.313383763107954,-33.43709536468309,4.690952249210579,1,5.9949989318847585,6.384998321533203,13.39999771118164,13.459999084472656,2.4899978637695312,4,0.04590703884063596,1.5189804654396906,54.04999923706055,2.0833353201567206,56.9000015258789,-2.451617865119456,55.0,0.04590703884063596
6329,2017-01-30,53.61000061035156,54.4000015258789,53.54999923706055,54.38999938964844,14853900.0,-0.011615063580747376,1.124997615823324,1.9024367550870733,21.113236489306416,25.871002978521812,6.265192276642281,9.66065910818655,12.316630524781715,11.89523006595465,25.467289154414765,0.8500022888183523,-2.8752638751674766,-8.532499694824217,-18.62088710439899,1.5558877147505612,-13.5766933996116,-3.488305990036828,9.245094984895061,3.160937494861668,-40.9135340003489,5.044193704787388,1,6.184997558593743,7.0149993896484375,14.029998779296875,14.09000015258789,4.159999847412109,0,0.05353476775246668,1.4127182120388255,54.2400016784668,1.5189804654396906,54.04999923706055,2.0833353201567206,56.9000015258789,0.05353476775246668
6330,2017-01-31,53.43000030517578,53.63999938964844,52.83000183105469,53.61000061035156,13995400.0,-0.003357588194860539,5.750039736783545,0.2307699831761806,20.95237766533903,24.112039954122142,5.317574609554008,9.395375006944292,12.339382153504744,12.054116156293489,27.83868689561521,0.80999755859375,-3.5140791975706094,-8.124000167846681,-18.81651247147755,2.5685121357841894,-13.470256319662113,-2.7777440160312423,8.676687642451114,14.45780253093813,-27.115631625710726,5.346256151815436,1,5.854999542236328,6.8600006103515625,14.209999084472656,14.270000457763672,4.540000915527351,1,0.06700351854593989,1.124997615823324,53.61000061035156,1.4127182120388255,54.2400016784668,1.5189804654396906,54.04999923706055,0.06700351854593989
6331,2017-02-01,53.1500015258789,53.81999969482422,52.86000061035156,53.63999938964844,16102100.0,-0.00524047871416089,1.2588254301639874,2.722205738990418,18.885143644227284,21.664231395205633,4.156612614964622,9.181309676881106,12.44370864560991,12.307006753964579,30.009627548745136,0.9599990844726562,-4.37824878480135,-7.791498947143559,-18.949682077693076,3.366684183405958,-13.37059051241831,-2.2124073818688004,8.029017810090778,12.03006440528696,-22.699777142647466,5.579091565274757,2,6.13499832153321,7.055000305175788,14.489997863769538,14.549999237060554,5.489997863769538,2,0.06058320439441656,5.750039736783545,53.43000030517578,1.124997615823324,53.61000061035156,1.4127182120388255,54.2400016784668,0.06058320439441656
6332,2017-02-02,52.65999984741211,53.099998474121094,52.36999893188477,52.95000076293945,14481200.0,-0.009219222284089779,1.4745900791392714,0.5918411833398124,18.374034516218842,20.220463987526053,3.1289346050654316,9.130539212310865,12.728089942734982,12.801424390826597,32.329620808268984,0.7800025939941264,-4.968583350527922,-7.641000556945798,-19.16918220944399,3.8871810955523998,-13.4050913831949,-1.8769097306966955,7.684117738066071,12.133932618702294,-15.037351660121866,5.764090826249099,2,2.8599987030029297,7.315000534057617,14.979999542236328,15.040000915527344,5.799999237060547,3,0.07178121515856084,1.2588254301639874,53.1500015258789,5.750039736783545,53.43000030517578,1.124997615823324,53.61000061035156,0.07178121515856084
6333,2017-02-03,52.97999954223633,53.22000122070313,52.75,52.95000076293945,10965300.0,0.0060767127943686106,-1.1860506378524487,-0.10344373997000868,16.650665311631045,20.180794292737055,1.4046513274202823,8.243173609201534,12.208718778063115,12.460123108713333,34.60115160419236,0.5600013732910227,-5.741882628325101,-6.692500686645509,-18.385187500754967,5.000186127463948,-12.538844093700234,-0.846157279590777,6.407223804810641,30.049252752497736,10.39608655666845,5.84634340705473,2,1.6949996948242188,6.745000839233398,14.395000457763672,14.720001220703125,5.240001678466804,4,0.0654964373477731,1.4745900791392714,52.65999984741211,1.2588254301639874,53.1500015258789,5.750039736783545,53.43000030517578,0.0654964373477731
6334,2017-02-06,52.88000106811523,53.40999984741211,52.81999969482422,53.31000137329102,8215100.0,-0.001887475934033933,-1.1454431960049938,-14.33392675483262,19.013688390797313,20.451096700936056,1.3310936873628876,7.743908342231656,12.065065328499536,12.55335069953049,36.81230405272751,0.5900001525878906,-6.614083890700982,-6.159999275207525,-17.887084675275254,5.567086124860204,-12.023541975241393,-0.2964565751736643,5.6651553491122755,35.172542612776056,15.704116920155748,5.863542700033863,2,1.7949981689453196,6.844999313354499,14.242496490478523,14.819999694824226,5.639999389648445,0,0.07280632368297191,-1.1860506378524487,52.97999954223633,1.4745900791392714,52.65999984741211,1.2588254301639874,53.1500015258789,0.07280632368297191
6335,2017-02-07,53.27000045776367,53.27999877929688,52.7599983215332,53.22000122070313,10374100.0,0.0073751774162424955,13.858030410373773,-0.11627721296639258,16.49718563716975,19.466405997537045,0.7486112020189211,6.723597964752791,11.436725102933622,12.15398938222377,39.52245472406847,0.520000457763679,-7.340350792934146,-5.1509998321533175,-16.714818984837365,6.41281932053073,-10.932909408495348,0.6309097441887062,4.534137061222701,62.06903809170509,44.58959884354549,5.7819095763420245,2,0.6599998474121094,6.454999923706055,13.71249771118164,14.430000305175781,5.079998016357422,1,0.08447531370997319,-1.1454431960049938,52.88000106811523,-1.1860506378524487,52.97999954223633,1.4745900791392714,52.65999984741211,0.08447531370997319
6336,2017-02-08,52.88999938964844,53.38999938964844,52.72000122070313,53.38999938964844,9229000.0,-0.007133490986479862,1.6799926757812216,-10.000152590220388,16.7912639738732,18.945639225051572,0.5587311377787927,6.429875864256189,11.563897432358871,12.50715498740081,42.34513548312633,0.6699981689453054,-7.0765656714715135,-4.894001007080078,-16.186159861710394,6.39815784755023,-10.540080434395236,0.7520784202350796,4.262041498885743,49.99999999999966,33.03802798931647,5.646079427315154,2,0.6749992370605469,6.835000991821289,13.8125,14.810001373291016,4.659999847412109,2,0.09604843807294405,13.858030410373773,53.27000045776367,-1.1454431960049938,52.88000106811523,-1.1860506378524487,52.97999954223633,0.09604843807294405
6337,2017-02-09,52.88000106811523,53.099998474121094,52.7599983215332,52.90999984741211,7615100.0,-0.00018903992529006874,-1.5184797965526986,0.05999755859376421,18.434351340273338,18.523549663204022,0.43059335930157516,5.690435356109468,11.354101257749626,12.482802038216867,45.20403722684932,0.3400001525878906,-6.815542321710126,-4.242999458312994,-15.021545536543705,6.53554661991771,-9.632272497428346,1.146273580802358,3.698194785621027,23.188429834307303,4.619254055789309,5.389273039115353,2,0.5049991607666087,6.844999313354499,13.712497711181648,14.819999694824226,4.9300003051757955,3,0.10892583595287197,1.6799926757812216,52.88999938964844,13.858030410373773,53.27000045776367,-1.1454431960049938,52.88000106811523,0.10892583595287197
6338,2017-02-10,54.0,54.27999877929688,52.93000030517578,53.099998474121094,14042200.0,0.021180009630523466,-1.17742064493107,-30.00127161749035,45.08928134277305,21.18755464692254,-0.8124699064267844,3.81128687401727,10.033429201780095,11.33669158026943,47.56397211659446,1.3999977111816548,-6.793291291668453,-2.517000389099124,-12.499125191093782,7.465124412895534,-7.508062790096453,2.474062011898205,2.0732122231140764,82.05133221174492,59.62768169008656,4.99106240099733,2,-0.6750011444091726,5.725000381469727,12.592498779296875,13.700000762939453,2.799999237060547,4,0.08259257563838251,-1.5184797965526986,52.88000106811523,1.6799926757812216,52.88999938964844,13.858030410373773,53.27000045776367,0.08259257563838251
6339,2017-02-13,54.93000030517578,55.13000106811523,54.2599983215332,54.58000183105469,14516200.0,0.017222227873625595,1.320007324218775,0.38888653414148266,49.64176220975906,24.375264040746988,-1.715992177603212,2.04496628706395,8.865581419841426,10.388277307425724,50.700813858369266,1.1300010681152273,-6.355986481580359,-0.9895002365112333,-9.710800451329206,7.731799978306739,-5.35015034392022,3.371149870897753,0.6988263229907759,91.70121263060615,64.90721794521158,4.3606501074089845,2,-1.1800003051757812,4.795000076293945,11.662498474121094,12.770000457763672,2.1100006103515625,0,0.05989442740304063,-1.17742064493107,54.0,-1.5184797965526986,52.88000106811523,1.6799926757812216,52.88999938964844,0.05989442740304063
6340,2017-02-14,55.47999954223633,55.52000045776367,54.81999969482422,55.43000030517578,13072000.0,0.010012729546785115,9.769154024472549,0.14285558583106267,41.56768616918864,26.89554654352047,-2.173148062572686,0.8526963340429603,8.207206185636949,9.808983976859139,51.98748993777613,0.7000007629394531,-5.916061585725842,-0.004000854492190342,-7.80803314226366,7.80003143327928,-3.906016998377929,3.8980152893935482,-3.1100006103515554,98.57139548475959,68.73409922434928,3.9020161438857364,2,-1.5349998474121094,4.245000839233398,11.069999694824219,12.220001220703125,1.3300018310546946,1,0.05479453750198804,1.320007324218775,54.93000030517578,-1.17742064493107,54.0,-1.5184797965526986,52.88000106811523,0.05479453750198804
6341,2017-02-15,56.4900016784668,56.5,55.4900016784668,55.63000106811523,14149200.0,0.018204797126243122,1.2954578951475166,17.200274662394282,68.54104682684518,32.46965902247895,-2.9720944858441456,-0.8830557405538144,7.044170415710326,8.77606180610384,53.086657576152774,1.0200004577636719,-5.335308311679931,1.4380010604858384,-4.944923146433901,7.820925267405578,-1.7534610429740312,4.629463163945708,-4.057002716064446,99.73266531962355,63.93466777031792,3.1914621034598682,2,-1.8800010681152344,3.2349987030029297,10.05999755859375,11.209999084472656,0.4299964904785156,2,0.03292612392262151,9.769154024472549,55.47999954223633,1.320007324218775,54.93000030517578,-1.17742064493107,54.0,0.03292612392262151
6342,2017-02-16,56.88000106811523,56.9000015258789,56.45000076293945,56.58000183105469,11622900.0,0.0069038657826256955,1.6470621234391292,0.34883607459057453,69.46902555284977,38.3383657159477,-3.017899560290765,-1.9694458669376118,6.485750140625981,8.377472232463667,54.14505092440308,0.450000762939446,-4.689870467389085,2.206000518798824,-2.515116725632872,6.92711776323052,-0.15455810341702403,4.566559141014672,-4.284322064208972,99.49621028680365,58.46150982026894,2.3605586222158492,2,-2.0699996948242116,2.8449993133544993,9.584998130798347,10.819999694824226,-0.2200012207031179,3,0.011779151834807156,1.2954578951475166,56.4900016784668,9.769154024472549,55.47999954223633,1.320007324218775,54.93000030517578,0.011779151834807156
6343,2017-02-17,56.459999084472656,56.93999862670898,56.04999923706055,56.849998474121094,12456600.0,-0.007384000980232175,2.122806547897953,-1.3000012715690197,71.68948711189658,44.19123224051429,-2.2935369464479436,-2.16613400131817,6.693839089335768,8.793380055334879,54.4905779319393,0.8899993896484304,-3.949739089452912,2.1069986343383817,-0.782657260272714,4.9966545289494775,0.6621706870328339,3.5518265816439296,-3.6060607292480427,82.08957135902867,34.76606225234643,1.444827947305546,2,-1.6299991607666016,3.2650012969970703,9.987499237060547,11.240001678466797,0.920001983642571,4,0.023910774188971473,1.6470621234391292,56.88000106811523,1.2954578951475166,56.4900016784668,9.769154024472549,55.47999954223633,0.023910774188971473
6344,2017-02-21,56.75,57.18999862670898,56.58000183105469,56.83000183105469,9878200.0,0.0051363960366606065,-1.904759309718404,0.20513322117453733,74.85029598166199,50.674911167680094,-2.209165472667671,-2.4336296023090114,6.162234057030076,8.484962606761343,52.604465670977476,0.729999542236321,-3.0890432720726793,2.303499603271483,-0.7729323881391394,5.379931594682105,0.7652836075661682,3.8417155989767977,-3.5691768230566367,81.434648733826,28.71648618525709,1.538215995705312,2,-1.7950000762939453,2.9750003814697266,9.697498321533203,10.404998779296875,0.6100006103515625,1,0.000881043824855432,2.122806547897953,56.459999084472656,1.6470621234391292,56.88000106811523,1.2954578951475166,56.4900016784668,0.000881043824855432
6345,2017-02-22,57.099998474121094,57.099998474121094,56.47999954223633,56.77999877929688,8711500.0,0.006167373993323233,2.874997019764919,-3.999904634751008,79.25923665364586,57.61579702098816,-2.1889349412113646,-2.759727495040252,5.562946945598867,8.11616046429026,50.63420571609421,0.6199989318847656,-2.165024306823341,2.5484981536865234,-0.7432859121281581,5.840282219501205,0.9026061207791827,4.194390186593864,-3.5182577522011655,94.70586387340607,35.31906971449456,1.6458920329073399,2,-2.125,2.5700016021728516,9.530000686645508,9.90999984741211,0.10000228881835938,2,-0.0010507453624704066,-1.904759309718404,56.75,2.122806547897953,56.459999084472656,1.6470621234391292,56.88000106811523,-0.0010507453624704066
6346,2017-02-23,57.13999938964844,57.31000137329102,56.77000045776367,57.0099983215332,10152800.0,0.0007005414465199866,1.2978516179824133,0.4062537252938602,85.55555622834167,65.07370867521799,-1.7463183629266865,-2.931105798336276,5.269949759455727,7.9935290512506185,49.34037400802588,0.5400009155273509,-1.3406380515906022,2.5764991760253935,-0.7528674672800548,5.905865819330842,0.9118158543726693,4.241182497678118,-3.1974328772496037,86.50780195094137,20.2704084392806,1.6646833216527244,2,-2.019998550415039,2.089998245239258,8.76500129699707,9.555000305175781,0.20000076293945312,3,-0.00577525411064661,2.874997019764919,57.099998474121094,-1.904759309718404,56.75,2.122806547897953,56.459999084472656,-0.00577525411064661
6347,2017-02-24,57.22000122070313,57.22999954223633,56.5,57.02000045776367,10644800.0,0.0014001020635150407,5.636437724332853,1.5384547668652795,84.98350427076028,69.50640011166101,-1.28062050359555,-2.91067402093595,4.934276799491393,7.813757493411195,47.66974953430747,0.7299995422363281,-0.45749848520441105,2.4980009078979535,-1.0246508858583425,6.0206527016542495,0.7366750110198055,4.2593268047761015,-2.873342524997234,92.85714285714289,21.131652666674157,1.7613258968781493,2,-1.4350013732910227,1.8349971771240163,8.684999465942376,9.474998474121087,-0.7200012207031321,4,-0.005242975277135686,1.2978516179824133,57.13999938964844,2.874997019764919,57.099998474121094,-1.904759309718404,56.75,-0.005242975277135686
6348,2017-02-27,56.72999954223633,56.97999954223633,56.31000137329102,56.56000137329102,7127600.0,-0.00856346850774814,-1.0000000000000213,0.8499876022811146,79.84492823051396,72.86230744730042,-0.40526141320732023,-2.3447813962083046,5.129595267963914,8.22232155424436,45.945933175032806,0.9099998474121094,0.47856683062987315,1.8834993362426786,-1.7419325622117725,5.50893123469713,0.07078338701545306,3.696215285469904,-2.027739725220215,41.99981689453054,-32.930438068501076,1.8127159492272242,2,-0.6649990081787109,2.3249988555908203,9.17500114440918,9.96500015258789,-0.049999237060546875,0,-0.001233909666650046,5.636437724332853,57.22000122070313,1.2978516179824133,57.13999938964844,2.874997019764919,57.099998474121094,-0.001233909666650046
6349,2017-02-28,56.47999954223633,56.52000045776367,55.88999938964844,56.4900016784668,10388200.0,-0.004406839450331268,17.000108991825613,-0.058836729198458615,75.43578799731574,76.62542987264789,0.09803767361084681,-1.9697331225805215,5.133314766904064,8.395469306851496,44.13184042587063,0.8400001525878906,1.3714278850998625,1.489999389648439,-2.1564953158578035,5.136494095154681,-0.3332479631046823,3.31324674240156,-1.4648107384672286,41.549248478824225,-33.56172517436198,1.8232473527531228,2,-0.07999801635742188,-0.9600009918212891,9.15999984741211,9.94999885559082,-0.00999832153319602,1,0.01593487133805427,-1.0000000000000213,56.72999954223633,5.636437724332853,57.22000122070313,1.2978516179824133,57.13999938964844,0.01593487133805427
6350,2017-03-01,57.0099983215332,57.08000183105469,56.27000045776367,56.93000030517578,11082400.0,0.009383831154257338,6.3634803114108855,-7.998093058733791,81.88852231331163,78.1084827044775,-0.2146834008213574,-2.33762710703364,4.342964485977049,7.788365297564127,41.9198005011152,0.8100013732910156,1.6725543410841013,1.8409982681274428,-1.8344211083265876,5.516417644581473,0.003288579900427635,3.678707956354458,-1.7194320094214746,78.87305403699138,0.5615159767343982,1.8377096882270152,3,-0.40999794006347656,-2.1699981689453054,3.94000244140625,4.995000839233398,-0.479999542236321,2,0.006139314140027885,17.000108991825613,56.47999954223633,-1.0000000000000213,56.72999954223633,5.636437724332853,57.22000122070313,0.006139314140027885
6351,2017-03-02,56.36999893188477,57.1500015258789,56.2400016784668,56.95000076293945,8451700.0,-0.01122609030856081,-1.1666757493187843,-7.25020266081723,74.61210092316708,78.67993552340164,0.45427537712144783,-1.5220616540873166,4.760421167486754,8.335578027271943,39.69965958474494,0.9099998474121023,1.8622604815324664,1.039999008178718,-2.5440000858379577,4.623998102195394,-0.7520005388296198,2.831998555187056,-0.837100412431532,35.82085728194364,-47.420101904674276,1.7919995470083396,3,0.23000144958495383,-1.529998779296875,4.477500915527337,5.635000228881829,-0.04999923706055398,3,0.014724176810037237,6.3634803114108855,57.0099983215332,17.000108991825613,56.47999954223633,-1.0000000000000213,56.72999954223633,0.014724176810037237
6352,2017-03-03,56.43999862670898,56.56999969482422,56.0,56.52000045776367,6971400.0,0.001241789890909617,5.3333192048488955,0.13793375601800872,70.19864830981888,78.51428676761523,0.3523511202291658,-1.3643018530218782,4.4460506614296875,8.161878057786474,37.321610922129686,0.5699996948242188,2.113993912675049,0.9209987640380817,-2.46326084799459,4.3052583760707535,-0.7711310419782507,2.613128570054414,-0.6938477647952013,43.65065909379869,-38.09912928003737,1.692129806016335,3,0.1600017547607493,-1.5999984741210795,4.337501525878913,5.565000534057624,0.0800018310546946,4,0.015946164914557803,-1.1666757493187843,56.36999893188477,6.3634803114108855,57.0099983215332,17.000108991825613,56.47999954223633,0.015946164914557803
6353,2017-03-06,56.45000076293945,56.56000137329102,56.06999969482422,56.27000045776367,7241600.0,0.00017721715935237192,1.44999904632927,-2.2499523173753486,64.84373544810346,77.40244670833094,0.3808299060463298,-1.160511051794515,4.190301487950322,8.06219018194048,34.90976251000558,0.490001678466804,2.059968164924662,0.7575008392334013,-2.428685032812531,3.9436867112793337,-0.8355920967895685,2.350593775256371,-0.5161878396604109,44.444478083693355,-34.55747740588694,1.5930929360229675,3,0.14999961853027344,-1.6100006103515554,4.007499694824219,5.4199981689453125,-1.1000022888183594,0,0.0008857260652752608,5.3333192048488955,56.43999862670898,-1.1666757493187843,56.36999893188477,6.3634803114108855,57.0099983215332,0.0008857260652752608
6354,2017-03-07,56.72999954223633,56.81999969482422,56.18999862670898,56.599998474121094,7131700.0,0.004960120026795467,3.064505014458915,0.7222269317170347,62.88658172093759,75.58326282691893,0.10917681509297239,-1.198749280588757,3.6546830298548727,7.7117452859195055,32.431858185088224,0.6300010681152415,1.968371599346547,0.8449996948242173,-2.080247507920376,3.7702468975688106,-0.6176239065480758,2.3076232961965104,-0.7299995422363281,63.478136837985446,-12.509399494960121,1.4626236013722957,3,-0.12999916076660156,-1.8899993896484304,3.700000762939453,5.1399993896484375,-3.3400001525878906,1,-0.0008813544414595365,1.44999904632927,56.45000076293945,5.3333192048488955,56.43999862670898,-1.1666757493187843,56.36999893188477,-0.0008813544414595365
6355,2017-03-08,57.77000045776367,58.08000183105469,56.79999923706055,56.91999816894531,13201700.0,0.01833246825170609,-1.3486282840514179,6.5384254232812,63.11472846886964,73.08983752031092,-0.9228356465555905,-1.9861676923718221,2.3787722306265806,6.6071096203362885,29.40937950769465,1.3500022888183594,1.9194389001089291,1.6600006103515597,-1.1062848976023076,4.426286118305427,0.276857856374626,3.0431433643284933,-1.7000007629394531,85.09610094266955,11.611822741274295,1.3831427539769332,3,-0.7849998474121094,-2.5450000762939453,2.4399986267089844,4.099998474121094,-4.979999542236328,2,-0.022503015869127174,3.064505014458915,56.72999954223633,1.44999904632927,56.45000076293945,5.3333192048488955,56.43999862670898,-0.022503015869127174
6356,2017-03-09,57.97000122070313,58.099998474121094,57.4000015258789,57.6500015258789,9875600.0,0.003462017679672469,1.4138067113034802,0.37646921547597745,61.62045520908839,70.49394318012514,-1.1093825974849594,-1.882595536775078,1.9370979166493072,6.3487291005578825,26.3149304950614,0.6999969482421946,1.8257800451744686,1.606001281738287,-0.8283785662407297,4.040381129717304,0.3888113577487786,2.8231912057277952,-1.7800025939941548,93.80965010118072,22.640165897988112,1.2171899239895099,3,-0.9750022888183665,-2.7350025177002024,1.8174991607665945,3.5649986267089773,-5.080001831054695,3,-0.024840476299523906,-1.3486282840514179,57.77000045776367,3.064505014458915,56.72999954223633,1.44999904632927,56.45000076293945,-0.024840476299523906
6357,2017-03-10,58.63999938964844,58.790000915527344,58.29999923706055,58.36000061035156,9752000.0,0.011557670430167644,-1.4499990463293215,0.8749970197648802,72.06476951208965,69.62948110030023,-1.7397216358986967,-2.21237297761774,1.0156560792821168,5.623654498618947,23.086614484399327,0.8199996948242116,1.6815413875963543,1.987999534606935,-0.039834219837175056,4.015833289051045,0.9740826573848835,3.0019164118289865,-2.1444007873535185,94.48524049411527,23.67686322799969,1.013916877222055,3,-1.2999992370605469,-3.059999465942383,1.105001449584961,2.895000457763672,-5.970001220703125,4,-0.03956343313389876,1.4138067113034802,57.97000122070313,-1.3486282840514179,57.77000045776367,3.064505014458915,56.72999954223633,-0.03956343313389876
6358,2017-03-13,58.459999084472656,59.040000915527344,58.20000076293945,59.02999877929688,7737900.0,-0.0030695823166662084,1.8474389975818861,-2.035722070844712,67.7018471657521,68.7701543412376,-1.4399387078450872,-1.7719579455106285,0.9852937546640064,5.755115689120203,20.806978937928115,0.8400001525878906,1.493259692633636,1.5849992752075224,-0.1785915375324123,3.348590087947457,0.703203868837555,2.4667946815774897,-1.5514080657959042,79.64907490319382,9.764123884374428,0.8817954063699662,3,-0.9399986267089844,-2.579998016357422,-0.7124996185302734,2.844999313354492,-5.849998474121094,0,-0.03318506084657569,-1.4499990463293215,58.63999938964844,1.4138067113034802,57.97000122070313,-1.3486282840514179,57.77000045776367,-0.03318506084657569
6359,2017-03-14,58.22000122070313,58.38000106811523,57.72000122070313,58.38000106811523,6276900.0,-0.0041053347165253,7.250005960470717,0.28070163697444656,61.864432806388095,66.54525550713498,-1.0361248734197943,-1.341629794605474,0.9984539441367346,5.930156041675353,18.9502409554893,0.7399978637695241,1.3025013548378013,1.1805013656616268,-0.4259658312359491,2.7869685625592027,0.3772677672128424,1.9837349641104112,-0.8851282226562631,63.39289819704631,-3.213891152930529,0.8032335984487875,3,-0.7000007629394602,-2.3400001525878977,-1.0200014114379954,3.0849971771240163,-5.560001373291023,1,-0.04929582079021777,1.8474389975818861,58.459999084472656,-1.4499990463293215,58.63999938964844,1.4138067113034802,57.97000122070313,-0.04929582079021777
6360,2017-03-15,58.52000045776367,58.75,58.18000030517578,58.41999816894531,9029500.0,0.005152855217630314,1.035708203622591,-0.6250149011754602,63.8554336843928,65.35007025838229,-1.228606023403195,-1.4779791323133509,0.4975061302926136,5.571234089967021,17.40608732654349,0.5699996948242188,1.177290963641056,1.328500556945798,-0.23127409550711064,2.8882752093987065,0.5486132307193472,2.1083878831722487,-0.8441018762207051,68.29264321402334,4.029568337323042,0.7798873262264541,3,-1.0,-2.6399993896484375,-1.3200006484985352,2.7849979400634766,-6.020000457763672,2,-0.08766235522875243,7.250005960470717,58.22000122070313,1.8474389975818861,58.459999084472656,-1.4499990463293215,58.63999938964844,-0.08766235522875243
6361,2017-03-16,58.349998474121094,58.72999954223633,58.15999984741211,58.29999923706055,7206200.0,-0.002905023621202374,-2.454564370513369,0.49998092695021934,61.143957805081726,64.34399353563371,-0.8361329348136692,-1.2242542886479981,0.45399324311107137,5.655977603255678,16.508542190122892,0.5699996948242188,1.1094609142813852,1.0654987335205064,-0.5393164140542979,2.6703138810953106,0.2630911597331007,1.867906307307912,-0.6299972534179616,47.72707568707887,-12.385369602159322,0.8024075737874033,3,-0.7949981689453125,-2.4699974060058594,-1.5224981307983398,2.9549999237060547,-5.539997100830071,3,-0.09528702149083468,1.035708203622591,58.52000045776367,7.250005960470717,58.22000122070313,1.8474389975818861,58.459999084472656,-0.09528702149083468
6362,2017-03-17,57.54999923706055,58.61000061035156,57.5099983215332,58.56999969482422,20057800.0,-0.013710355749458225,1.0,-20.40032043945983,57.62081889821848,63.541447252313155,0.15408155315380867,-0.39156244665588247,1.024522689573395,6.355780171503483,15.778550035568383,1.1000022888183594,0.9268127403587698,0.23199958801269815,-1.365216826432004,1.8292160024574002,-0.5666086192096529,1.0306077952350492,1.4900016784667969,2.6144344907886437,-57.31930892167194,0.7986082072223515,3,0.06500053405761719,-1.6499996185302734,-0.9049997329711914,3.7549991607666016,-4.549999237060547,4,-0.08097306532041104,-2.454564370513369,58.349998474121094,1.035708203622591,58.52000045776367,7.250005960470717,58.22000122070313,-0.08097306532041104
6363,2017-03-20,57.81000137329102,58.06999969482422,57.59000015258789,57.790000915527344,7498200.0,0.0045178477789282745,-1.2857013106147992,-0.019608283125215,62.33768072041887,63.48045825225552,0.11989102276142205,-0.5747055487096517,0.530761747577948,5.994000364348352,14.820264013053638,0.5200004577636719,0.8376558817351878,0.42450160980225604,-1.1336688236208659,1.982672043225378,-0.35458360690930135,1.2035868265138134,1.1993994903564413,24.193761747867885,-36.493050230179335,0.7790852167115608,3,0.10999870300292258,-1.8250007629394602,-1.2550010681152415,3.4949970245361257,-4.770000457763679,0,-0.08891200626610707,1.0,57.54999923706055,-2.454564370513369,58.349998474121094,1.035708203622591,58.52000045776367,-0.08891200626610707
6364,2017-03-21,56.79999923706055,58.099998474121094,56.7400016784668,57.93000030517578,10092600.0,-0.017471062311669616,-1.1760015136764943,-56.49876025174419,48.211252246901125,61.824516449814574,1.2749404378678477,0.46297124096209075,1.291094060944502,6.9009069271759955,14.24943619360897,1.3599967956542969,0.7885470740725822,-0.5880004882812528,-2.1420327743334298,0.9660317977709241,-1.3650166313073413,0.18901565474483562,2.1794135757446327,2.9849556564795816,-53.11284353927573,0.7770161430260878,3,1.0900020599365234,-0.14999961853027344,-0.27499961853027344,4.504999160766602,-3.5900001525878906,1,-0.07376758244699266,-1.2857013106147992,57.81000137329102,1.0,57.54999923706055,-2.454564370513369,58.349998474121094,-0.07376758244699266
6365,2017-03-22,57.040000915527344,57.13000106811523,56.099998474121094,56.72999954223633,9129700.0,0.004225381719903387,3.204077819557745,-0.2743372391745408,56.12432693668927,61.213835530659125,1.0286747562686358,0.23003841943668135,0.7951951101151451,6.550334757970681,13.766506620370599,1.0300025939941335,0.8076900359535131,-0.34499893188476705,-1.9016015827014527,1.2116037189319186,-1.12330025729311,0.4333023935235758,1.8498354519042977,35.74152318044091,-21.974322792308,0.7783013254083445,3,0.529998779296875,-0.1100006103515625,-0.30250072479248047,4.264997482299805,-3.299999237060547,2,-0.076788236287053,-1.1760015136764943,56.79999923706055,-1.2857013106147992,57.81000137329102,1.0,57.54999923706055,-0.076788236287053
6366,2017-03-23,56.81000137329102,57.27000045776367,56.59000015258789,57.15999984741211,7718700.0,-0.004032249974486035,1.3859672605105005,-1.129022334338253,53.28598957091142,59.12730442608376,1.2033714852163584,0.45750421071225844,0.7619936139570029,6.637125938550582,13.375140340881272,0.6800003051757812,0.8242480248143949,-0.5584985733032184,-2.1329297451646383,1.0159325985582015,-1.3457141592339283,0.22871701262749156,1.9124447205419841,28.2869440197455,-29.91888100090677,0.7872155859307117,3,0.759998321533196,0.4549999237060476,0.024998664855949926,4.494997024536126,-3.210002899169929,3,-0.07586694717661724,3.204077819557745,57.040000915527344,-1.1760015136764943,56.79999923706055,-1.2857013106147992,57.81000137329102,-0.07586694717661724
6367,2017-03-24,56.91999816894531,57.47000122070313,56.63999938964844,57.47000122070313,5621400.0,0.0019362223727388272,2.0181717297821646,1.5714441416894256,54.101199332927244,57.61612133354767,0.9205390554407415,0.3413824044896643,0.3694954547674385,6.410090926171854,12.740303294798105,0.8300018310546946,0.7649952213895332,-0.43350162506103374,-2.0195633532898043,1.1525601031677368,-1.226532489175419,0.35952923905335155,1.645101067704978,40.99998474121094,-18.163895344395442,0.7930308641143847,3,0.5050010681152344,0.5450019836425781,0.24750232696533203,4.385000228881836,-3.6299972534179688,4,-0.07220655178967739,1.3859672605105005,56.81000137329102,3.204077819557745,57.040000915527344,-1.1760015136764943,56.79999923706055,-0.07220655178967739
6368,2017-03-27,56.65999984741211,56.93999862670898,56.47999954223633,56.72000122070313,4726300.0,-0.0045677851352260435,-1.1904614853634052,0.10909280066584588,49.38704285422242,56.22974467219593,1.0039301219162553,0.6280690654545822,0.33750174725423676,6.545241475614304,12.010858677960831,0.45999908447264914,0.691278407592435,-0.6899999618530259,-2.282152142587101,0.9021522188810494,-1.4860760522200636,0.10607612851401171,1.7571933434864278,28.00006866455078,-29.353285368001735,0.7960760903670377,3,0.7649993896484375,0.8050003051757812,0.6075010299682617,4.644998550415039,-2.1699981689453125,0,-0.06459583228500976,2.0181717297821646,56.91999816894531,1.3859672605105005,56.81000137329102,3.204077819557745,57.040000915527344,-0.06459583228500976
6369,2017-03-28,57.38000106811523,57.61000061035156,56.66999816894531,56.66999816894531,5953500.0,0.012707398917086277,-1.6478833889417213,-11.833110814417706,46.382194491548134,54.28827365076874,0.17013584833257056,-0.02218668724251671,-0.696645911457253,5.709379370032785,10.762537649763164,0.9500007629394531,0.5069754187302351,-0.01499881744385334,-1.553590460883818,1.5235928259961113,-0.7842946391638392,0.7542970042761326,0.8981604397766603,84.76826378467912,29.646734651274514,0.7692958217199831,3,0.03499794006348367,0.08499908447266336,-0.10250091552733664,3.924997329711921,-2.470001220703118,1,-0.07563611139421056,-1.1904614853634052,56.65999984741211,2.0181717297821646,56.91999816894531,1.3859672605105005,56.81000137329102,-0.07563611139421056
6370,2017-03-29,57.36000061035156,57.36999893188477,56.86000061035156,57.09000015258789,4042600.0,-0.00034856147423079076,2.5172649662591997,0.380280782063478,44.145866434319,52.3995968317951,0.009259903024457117,0.02675105200708572,-0.9107814772878129,5.632185334548282,9.948144879913306,0.5200004577636648,0.35140594986250306,-0.05249938964843892,-1.5805789432302007,1.4755801639333228,-0.8165391664393198,0.7115403871424419,0.7874711155140801,77.87612710694309,26.506258815000194,0.7640397767908802,3,-0.005001068115234375,0.10499954223632812,-0.020000457763671875,3.944997787475586,-2.4300003051757812,2,-0.07235009556694405,-1.6478833889417213,57.38000106811523,-1.1904614853634052,56.65999984741211,2.0181717297821646,56.91999816894531,-0.07235009556694405
6371,2017-03-30,57.20000076293945,57.6500015258789,57.18999862670898,57.36000061035156,6359000.0,-0.0027893975890794787,-4.111026342000572,-0.5925910227609884,34.680868160025625,49.85071341644034,-0.012317765979254602,0.26574572371541194,-1.0219077218637054,5.695308950788544,9.050569358532746,0.4600028991699219,0.23516432676299814,-0.25399932861328267,-1.7060600150793803,1.198061357852815,-0.9800296718463315,0.47203101461976615,0.824622567821514,61.53846153846191,14.977052721128402,0.7260303432330492,3,-0.10000228881835938,0.2649993896484375,0.1224985122680664,4.104997634887695,-2.5800018310546804,3,-0.06048949367697265,2.5172649662591997,57.36000061035156,-1.6478833889417213,57.38000106811523,-1.1904614853634052,56.65999984741211,-0.06048949367697265
6372,2017-03-31,57.34000015258789,57.68999862670898,56.97000122070313,57.459999084472656,10065000.0,0.0024475417444249636,1.4827581670974777,0.7499940395298381,37.9828436849976,47.14462041250465,-0.2070071870707082,0.2072554181211146,-1.4147524327368615,5.461776583347159,8.028304452107768,0.7199974060058452,0.07146602138062974,-0.15900001525879048,-1.5323997925810176,1.2143997620634366,-0.8456999039199076,0.5276998734023266,0.5691456867746822,71.07448438495095,27.512939730691592,0.6866998886611148,3,-0.24000167846679688,0.125,-0.16500091552734375,3.964998245239258,-2.1899986267089915,4,-0.06522500293886035,-4.111026342000572,57.20000076293945,2.5172649662591997,57.36000061035156,-1.6478833889417213,57.38000106811523,-0.06522500293886035
6373,2017-04-03,56.5,57.34000015258789,56.040000915527344,57.2599983215332,11343500.0,-0.014649461987313539,1.826079204554407,6.333375719235782,33.65018515053529,45.526724068464,0.47788181050421485,1.1080012480169685,-0.7922803981426938,6.174786533898825,7.243625278885409,1.2999992370605469,-0.09958594466247916,-1.001500129699707,-2.367019471221518,0.3640192118221037,-1.6842598004606089,-0.3187404589388052,1.300596997448082,27.87877106467204,-12.630026444743908,0.6827596707609038,4,0.36499977111816406,0.9650001525878906,0.9199991226196289,4.804998397827148,-1.1699981689453125,0,-0.05681414308801158,1.4827581670974777,57.34000015258789,-4.111026342000572,57.20000076293945,2.5172649662591997,57.36000061035156,-0.05681414308801158
6374,2017-04-04,56.68000030517578,56.90999984741211,56.25,56.29999923706055,7123900.0,0.0031858461093059454,-1.7500019868233874,-0.5000025096747963,32.10117698922603,42.85748518541252,0.3118655800954713,0.9740005819630255,-0.9342987918155856,5.870587287307352,6.676202430931783,0.6599998474121094,-0.19931455181266244,-0.8189998626708999,-2.190635720545444,0.5526359952036444,-1.5048177916081755,-0.1331819337336242,1.009998321533196,38.78789560199491,1.7194772844602326,0.6858179289372722,4,0.1849994659423828,0.7849998474121094,0.8799991607666016,4.624998092651367,-2.0,1,-0.03863794310016977,1.826079204554407,56.5,1.4827581670974777,57.34000015258789,-4.111026342000572,57.20000076293945,-0.03863794310016977
6375,2017-04-05,56.47000122070313,57.52999877929688,56.41999816894531,56.79999923706055,7857700.0,-0.003704994413231688,-4.16274407175114,-0.8684133915574777,31.85330943378996,40.47607628128792,0.4833351374944854,1.1400650874060787,-0.6918434149110197,5.960132582005535,6.974495422539241,1.1100006103515696,-0.3658943351169839,-0.9639989852905231,-2.4031124680074427,0.47511449742639655,-1.683555726648983,-0.24444224393206326,1.0879975891113176,26.060660706483457,-9.260484779057354,0.719556741358458,4,0.39499855041503196,1.0499992370605398,-0.5100011825561594,4.834997177124016,-1.1500015258789134,2,-0.02762531148519065,-1.7500019868233874,56.68000030517578,1.826079204554407,56.5,1.4827581670974777,57.34000015258789,-0.02762531148519065
6376,2017-04-06,56.52999877929688,56.72999954223633,56.13999938964844,56.43999862670898,5757800.0,0.0010624678111703645,1.4081556391153047,-0.27272937450153434,38.51350480574682,38.74411022271231,0.4240340004238803,1.0188939666967443,-0.7792704250385611,5.803875664470773,7.396131992079477,0.5900001525878906,-0.3668291034064666,-0.8320013046264592,-2.301961369733192,0.6379587604802737,-1.5669813371798256,-0.09702127207309275,1.0,29.696881422861495,-9.358207895046391,0.7349800325533659,4,0.33500099182128196,0.9900016784667898,-0.8099985122680735,4.245000839233391,-1.129997253417983,3,-0.02830352925298618,-4.16274407175114,56.47000122070313,-1.7500019868233874,56.68000030517578,1.826079204554407,56.5,-0.02830352925298618
6377,2017-04-07,56.31999969482422,56.599998474121094,56.18999862670898,56.58000183105469,5229800.0,-0.003714825561778934,1.7333740240584385,-2.8889077268676826,33.029576533418435,36.9266139648452,0.6034299826132568,1.102709263296191,-0.507828386760707,5.906315741648044,7.744969384665426,0.4099998474121165,-0.44798995781198414,-0.9260004043579073,-2.3362695069382013,0.4842686982223867,-1.6311349556480508,-0.22086585306776385,1.2099990844726634,18.79189132449542,-21.22834918104292,0.7051345512901468,4,0.5450000762939453,1.2000007629394531,-0.5999994277954102,4.249998092651367,-0.3699989318847656,4,-0.03018467280097792,1.4081556391153047,56.52999877929688,-4.16274407175114,56.47000122070313,-1.7500019868233874,56.68000030517578,-0.03018467280097792
6378,2017-04-10,56.52000045776367,56.81000137329102,56.27000045776367,56.43000030517578,6039800.0,0.003551149929388764,-1.634151787791138,-0.346151588955075,46.08939618998498,36.89408082022708,0.42631327176628275,0.7904430697249296,-0.6489206326649608,5.613995748365568,7.829911185520613,0.5400009155273509,-0.4923067703427506,-0.6289997100830078,-1.9518500761694426,0.693850656003427,-1.2904248931262217,0.03242547296020604,0.8907984924316494,27.33821834348743,-16.649334642807705,0.6614251830432161,4,0.3449993133544922,1.0200004577636719,-0.8000001907348633,3.9099979400634766,-1.1599998474121094,0,-0.024239188265904987,1.7333740240584385,56.31999969482422,1.4081556391153047,56.52999877929688,-4.16274407175114,56.47000122070313,-0.024239188265904987
6379,2017-04-11,55.349998474121094,56.36000061035156,54.72000122070313,56.31999969482422,17301800.0,-0.020700671871312193,2.123799282112378,-10.777773068282965,31.263808205922743,35.46274101707194,1.4282754081967894,1.8281367601704233,0.587918833476536,6.6705254076943135,8.808246246048986,1.7999992370605398,-0.5840844281199722,-1.6555015563964872,-3.1057066404811877,-0.20529647231178672,-2.3806040984388375,-0.930399014354137,1.9511366333007913,22.41985056148023,-21.676742163047408,0.7251025420423493,4,0.8550014495849609,1.5300025939941406,0.37000179290771484,4.710000991821289,0.770000457763679,1,-0.000361276307455638,-1.634151787791138,56.52000045776367,1.7333740240584385,56.31999969482422,1.4081556391153047,56.52999877929688,-0.000361276307455638
6380,2017-04-12,53.38999938964844,54.6500015258789,53.11999893188477,54.63999938964844,24822200.0,-0.03541100521238594,1.4094447982122091,1.2886581720937549,22.596111817197425,34.11999031231325,3.0909545439221304,3.566984549462248,2.5991609195802496,8.512007332916838,9.889416293558899,2.229999542236321,-0.6795453773464644,-3.3590005874633775,-5.382649611801746,-1.335351563125009,-4.370825099632562,-2.3471760752941933,3.6530223291015744,7.317080735067708,-37.17739225977856,1.0118245121691836,4,2.0149993896484375,2.690000534057617,2.330000877380371,6.670000076293945,4.279998779296875,2,0.02416184548182354,2.123799282112378,55.349998474121094,-1.634151787791138,56.52000045776367,1.7333740240584385,56.31999969482422,0.02416184548182354
6381,2017-04-13,52.790000915527344,53.68000030517578,52.77999877929688,53.13000106811523,17014400.0,-0.011238031110324842,-3.999947018744926,0.2720001220703068,19.31649423997345,32.045951485088345,3.3521199536332418,3.930608956744564,3.253513458884015,8.982888709259868,11.111798283271217,0.9000015258788991,-0.839690884032116,-3.6809991836547837,-6.236356271265997,-1.1256420960435705,-4.95867772746039,-2.403320639849177,3.782258068798839,0.24819180626254922,-42.842282443062544,1.2776785438056057,4,2.3649978637695384,3.1199989318847656,3.314999580383301,7.269998550415039,6.489997863769538,3,0.047925719557105007,1.4094447982122091,53.38999938964844,2.123799282112378,55.349998474121094,-1.634151787791138,56.52000045776367,0.047925719557105007
6382,2017-04-17,52.88999938964844,53.13000106811523,52.75,52.9900016784668,10471700.0,0.0018942692249828141,1.0000000000000373,0.2941242468781266,21.30895873795562,30.674704105912824,2.8547095578148927,3.6507717049302926,3.225948339478961,8.742824835894517,12.609314028665203,0.38000106811522727,-1.0039716007377208,-3.348000717163089,-6.307030920241424,-0.3889705140847539,-4.827515818702253,-1.868485615623925,3.1513431659736426,3.448259662408796,-39.83461841427877,1.4795151015391672,4,2.25,3.0050010681152344,3.22499942779541,7.170000076293945,6.330001831054695,0,0.047457027135487495,-3.999947018744926,52.790000915527344,1.4094447982122091,53.38999938964844,2.123799282112378,55.349998474121094,0.047457027135487495
6383,2017-04-18,52.66999816894531,52.97999954223633,52.38999938964844,52.599998474121094,11262800.0,-0.004159599607523989,-1.4081743869209808,-0.6999809269502193,11.202585700343079,28.352638407148053,2.765067688199224,3.653257113996162,3.507003775442797,8.823412476003952,14.257470635310558,0.5900001525878906,-1.1321655285847498,-3.311001777648926,-6.572541678007113,-0.0494618772907387,-4.941771727828019,-1.6802318274698322,2.844729577777237,7.052863808623328,-29.70254132804972,1.630769950179094,4,2.2900009155273438,3.045001983642578,3.79000186920166,7.305002212524414,5.970001220703125,1,0.06227459100099342,1.0000000000000373,52.88999938964844,-3.999947018744926,52.790000915527344,1.4094447982122091,53.38999938964844,0.06227459100099342
6384,2017-04-19,52.61000061035156,53.099998474121094,52.29999923706055,53.0,15441500.0,-0.0011391220937828628,1.7118786530802255,-5.571444141689374,11.12925158175885,26.049965312477926,2.4440386814011603,3.5660909763697077,3.6318409210019666,8.722911981586698,15.219936172626225,0.7999992370605469,-1.3162357676179894,-3.161499404907225,-6.725762796447654,0.4027639866332038,-4.943631100677443,-1.3793677091370071,2.3422760320976437,13.191534951520968,-17.603844622246505,1.782131695770216,4,1.9449996948242188,2.914999008178711,4.090000152587891,7.364999771118164,5.840000152587891,2,0.05227143068040396,-1.4081743869209808,52.66999816894531,1.0000000000000373,52.88999938964844,-3.999947018744926,52.790000915527344,0.05227143068040396
6385,2017-04-20,52.65999984741211,53.4000015258789,51.4000015258789,53.22000122070313,24664600.0,0.0009503751469395194,3.3478167124844664,1.4359032043507363,12.166610929630181,23.12253265957608,2.0079083844822776,3.342500067002149,3.636026348680886,8.513950118348717,15.919116064858144,2.0,-1.4218959906912758,-2.892500114440921,-6.660984174671313,0.8759839457894714,-4.776742144556117,-1.0082580843257247,1.7618213139593664,55.26311386542826,27.18514850411396,1.8842420301151972,4,1.4450016021728516,2.4150009155273438,4.040000915527344,7.065000534057617,4.8600006103515625,3,0.06570450236419245,1.7118786530802255,52.61000061035156,-1.4081743869209808,52.66999816894531,1.0000000000000373,52.88999938964844,0.06570450236419245
6386,2017-04-21,52.5,52.79999923706055,52.209999084472656,52.77000045776367,10951500.0,-0.0030383563971843053,2.5757799946825113,0.48214249221734934,9.800615294926516,20.541536966410312,1.7166609696390225,3.333984745274151,3.861719263486229,8.509888326030001,16.80082589958582,0.5900001525878906,-1.5587452682129452,-2.8369998931884766,-6.791068634663048,1.1170688482860953,-4.8140342639257625,-0.8599655224511906,1.3174572342729576,54.99992370605504,31.023940505157253,1.9770343707372873,4,1.605001449584961,2.565000534057617,4.200000762939453,7.225000381469727,4.840000152587891,4,0.09847615559895839,3.3478167124844664,52.65999984741211,1.7118786530802255,52.61000061035156,-1.4081743869209808,52.66999816894531,0.09847615559895839
6387,2017-04-24,52.81000137329102,53.25,52.75,53.0099983215332,10784400.0,0.005904788062686128,-2.125002980235081,0.7407281820878812,16.393418702042737,17.24198391219451,0.9570502845440672,2.8462119474659033,3.622689974472074,8.05496331566286,17.730732375253194,0.75,-1.693026750174532,-2.321498680114736,-6.355560690805163,1.7125633305756907,-4.338529685459953,-0.3044676747695192,0.5900001525878764,70.49999237060618,45.07543349483084,2.0170310053452147,4,1.0699996948242116,2.1949996948242116,3.907499313354485,6.914999008178704,4.459999084472649,0,0.12251462294560933,2.5757799946825113,52.5,3.3478167124844664,52.65999984741211,1.7118786530802255,52.61000061035156,0.12251462294560933
6388,2017-04-25,53.0,53.4900016784668,52.959999084472656,53.16999816894531,11688700.0,0.003597777348384401,-3.240020751953125,0.8500038147555043,16.545405364165376,15.606605818665916,0.2405239367015355,2.4959236269613143,3.471228086118309,7.724943779551296,18.470691433528582,0.6800003051757741,-1.905575956416513,-1.9485000610351548,-6.022475705413491,2.1254755833431815,-3.985487883224323,0.08848776115401336,-1.5999984741211009,76.55494532571862,50.63878761702747,2.0369878221891673,4,0.025001525878899145,1.75,3.7574996948242188,6.725000381469727,5.619998931884773,1,0.11735851359817229,-2.125002980235081,52.81000137329102,2.5757799946825113,52.5,3.3478167124844664,52.65999984741211,0.11735851359817229
6389,2017-04-26,53.040000915527344,53.29999923706055,52.90999984741211,53.20000076293945,7373800.0,0.0007547342552329805,1.166682561380085,0.9411857104389193,17.82360190835267,15.076326939905385,-0.1806015094769151,2.228358862138556,3.4410419906830043,7.522017706058421,19.964128967619395,0.3899993896484375,-2.099600173307401,-1.6914991378784165,-5.681630652448646,2.2986323766918133,-3.686564895163528,0.3035666194066948,-1.59819938659669,78.46886458920831,50.39933235342453,1.995065757285115,4,-0.5,1.7099990844726562,3.91249942779541,6.684999465942383,5.540000915527344,2,0.1055806632250964,-3.240020751953125,53.0,-2.125002980235081,52.81000137329102,2.5757799946825113,52.5,0.1055806632250964
6390,2017-04-27,53.209999084472656,53.34000015258789,52.90999984741211,53.2400016784668,6956200.0,0.0032050936276577513,2.739140530409832,0.1875163912929452,19.48526782145514,15.095079560070017,-0.423336183782979,1.8250848279270997,3.2653055637253274,7.251818339923723,21.518943107240695,0.43000030517578125,-2.4101016288443944,-1.3140008926391573,-5.157526810315879,2.5295250250375645,-3.2357638514775147,0.6077620661992,-1.727233552551283,78.12484167548317,48.18492156886093,1.9217629588383605,4,-0.7649974822998047,1.335000991821282,4.060001373291016,6.51500129699707,5.650001525878906,3,0.09847776298864663,1.166682561380085,53.040000915527344,-3.240020751953125,53.0,-2.125002980235081,52.81000137329102,0.09847776298864663
6391,2017-04-28,53.7400016784668,53.95000076293945,51.04999923706055,51.79999923706055,34374100.0,0.00996058265576627,1.457627776161381,-64.66115702479338,27.604177359632686,15.794548295811914,-0.8989430795990074,1.0778383813746686,2.703044708539636,6.596854532717558,23.831832832758497,2.9000015258789062,-2.56036849357465,-0.6109983444213896,-4.253593659002817,3.031596970160038,-2.4322960017121034,1.2102993128693242,-0.25,92.75865606970632,58.87185998274614,1.8212976572907122,4,-1.2400016784667969,0.6299972534179688,3.509998321533203,5.98499870300293,4.459999084472656,4,0.07033864274722368,2.739140530409832,53.209999084472656,1.166682561380085,53.040000915527344,-3.240020751953125,53.0,0.07033864274722368
6392,2017-05-01,53.599998474121094,53.70000076293945,53.099998474121094,53.6500015258789,12987700.0,-0.002605195384684955,6.999949137887188,-0.025774736510929167,24.385950940322758,17.259366655809657,-0.723744632054327,0.9731791467838207,2.79592493720952,6.60151079557604,26.052982863106116,0.6400032043457031,-2.469365566188209,-0.5640014648437486,-3.9343326650534536,2.8063297353659564,-2.249167064948601,1.121164135261104,-2.549999237060547,87.93096190829472,51.01752436333946,1.685165600104854,5,-1.0999984741210938,0.7700004577636719,3.817502021789551,6.125001907348633,3.9300003051757884,0,0.06977615270404391,1.457627776161381,53.7400016784668,2.739140530409832,53.209999084472656,1.166682561380085,53.040000915527344,0.06977615270404391
6393,2017-05-02,53.290000915527344,53.72999954223633,52.9000015258789,53.6500015258789,10445400.0,-0.0057835367055733,2.1923206713910806,7.199572779982572,28.719017383683166,19.213785078245692,-0.35375160418517027,1.0860432047177113,3.06776573854512,6.7555805894864704,27.590982089899864,0.829998016357429,-2.2916339332692317,-0.7134990692138672,-3.917038302704995,2.4900401642772607,-2.315268685959431,0.8882705475316968,-2.240001678466797,77.24139654678001,36.90444477344694,1.601769616745563,5,-0.7900009155273438,1.0799980163574219,4.154998779296875,6.434999465942383,4.829998016357429,1,0.07468567224356448,6.999949137887188,53.599998474121094,1.457627776161381,53.7400016784668,2.739140530409832,53.209999084472656,0.07468567224356448
6394,2017-05-03,54.4900016784668,54.77000045776367,53.25,53.40999984741211,18428300.0,0.02251831004547422,-1.171426858709217,-3.000000000000059,63.48042676011433,24.915320170521706,-1.4069894230608995,-0.3019186274153114,1.833416595745689,5.390836245678003,28.737169313137407,1.5200004577636719,-2.1046219495544563,0.5960016250610352,-2.3626921632220004,3.5546954133440707,-0.8833452690804862,2.0753485192025565,-3.3328024291992193,92.47315356407458,45.978256413020944,1.4793468941415193,5,-1.5800018310546875,-0.12000274658203125,2.954998016357422,5.23499870300293,2.55999755859375,2,0.0757936708790754,2.1923206713910806,53.290000915527344,6.999949137887188,53.599998474121094,1.457627776161381,53.7400016784668,0.0757936708790754
6395,2017-05-04,54.90999984741211,55.0,54.5,54.72999954223633,11993400.0,0.007707802459314017,1.7777730682829653,0.16666666666666666,77.17948943670581,32.401861741830515,-1.647514670078678,-0.8904335377684944,1.3719590499800631,4.803511046922907,30.543267153128035,0.5099983215332031,-1.8178495328283901,1.0939998626708984,-1.653464835984046,3.841464561325843,-0.27973248665657735,2.4677322119983742,-3.5360325256347664,97.7215155644447,43.50225566854223,1.3737323493274725,5,-1.885000228881836,-0.5400009155273438,2.5299997329711914,4.815000534057617,2.5800018310546875,3,0.06683667808852745,-1.171426858709217,54.4900016784668,2.1923206713910806,53.290000915527344,6.999949137887188,53.599998474121094,0.06683667808852745
6396,2017-05-05,54.93000030517578,55.0,54.70000076293945,54.93000030517578,9108800.0,0.00036424071788832,3.285722070844687,0.0,76.70158479713199,39.10276908572932,-1.4377667927849416,-1.0924587985915508,1.308587273566232,4.615080240771036,32.18775304027699,0.2999992370605469,-1.5039937823891734,1.194000244140625,-1.3024341936507327,3.6904346819319827,-0.05421697475505738,2.4422174630363074,-3.2659503691406258,96.66667877682553,34.5370637654642,1.2482172188956797,5,-1.9050006866455078,-0.5600013732910156,2.479999542236328,4.795000076293945,2.6100006103515625,4,0.07154560865359172,1.7777730682829653,54.90999984741211,-1.171426858709217,54.4900016784668,2.1923206713910806,53.290000915527344,0.07154560865359172
6397,2017-05-08,54.61999893188477,55.0,54.56000137329102,54.9900016784668,7033400.0,-0.00564357130108728,1.2564067451777874,-100.0,74.93607211046441,45.59062094642922,-0.9432048414008847,-0.965867902070265,1.5681417698109854,4.75393696899269,33.956294702349744,0.43999862670897727,-1.1938370610455635,0.9689989089965891,-1.2582381356489662,3.1962359536421445,-0.144619613326185,2.0826174313193633,-2.689072990732427,81.90469789392267,12.279148909841695,1.1136185223227772,5,-1.5949993133544993,-0.2500000000000071,2.6625003814697195,5.050001144409173,2.3899993896484304,0,0.06554379167087143,3.285722070844687,54.93000030517578,1.7777730682829653,54.90999984741211,-1.171426858709217,54.4900016784668,0.06554379167087143
6398,2017-05-09,55.1500015258789,55.18999862670898,54.63000106811523,54.68999862670898,8332900.0,0.009703453027435582,1.074076167197666,-1.243241850011365,78.99541191717071,52.38748872518678,-1.2696773894854942,-1.6904396109335025,1.008607505344365,4.040242833494737,35.97923288239634,0.5699996948242045,-0.8171701631140778,1.5675014495849524,-0.35109316813484526,3.48609606730475,0.60820414072505,2.526798758444855,-2.9735496600187403,97.93829231219976,20.299534903884904,0.9592973088598998,5,-2.0300025939941335,-0.8600025177001882,2.132497787475593,4.079996109008796,1.779998779296882,1,0.04315498073560664,1.2564067451777874,54.61999893188477,3.285722070844687,54.93000030517578,1.7777730682829653,54.90999984741211,0.04315498073560664
6399,2017-05-10,55.33000183105469,55.43000030517578,54.86000061035156,55.22000122070313,8517700.0,0.003263831372539938,2.6774463477062413,0.2391302545050307,79.6008698513286,59.06700006183938,-1.2188558814261583,-1.9731808340098382,0.808617750171905,3.704154312233669,36.65807769208108,0.5699996948242188,-0.5061001651393155,1.7485015869140597,-0.16623170561492628,3.6632348794430456,0.7911349406495702,2.705868233178549,-2.8521952891096447,89.24747942935429,8.415728865943692,0.9573666462644924,5,-2.0900020599365234,-1.0400028228759766,1.8349981307983398,3.724996566772461,1.4899978637695312,2,0.0504246703144724,1.074076167197666,55.1500015258789,1.2564067451777874,54.61999893188477,3.285722070844687,54.93000030517578,0.0504246703144724
6400,2017-05-11,54.68000030517578,55.29999923706055,54.40999984741211,55.25,13514700.0,-0.011747722833330587,1.6567218565669908,-5.181786655569762,71.79996978764382,63.977643664951735,-0.3781752249411099,-1.287596180202378,1.4135785535473886,4.185198677075235,36.48537610249235,0.9200019836425781,-0.20397862914327192,1.0340000152587905,-0.9395776445114521,3.007577675029033,0.047211185373669196,2.0207888451439118,-1.8479305116430496,26.470621234390602,-55.24810030141843,0.9867888298851211,5,-0.5149993896484375,-0.3900012969970703,2.484999656677246,4.374998092651367,2.9300003051757812,3,0.043343067276106595,2.6774463477062413,55.33000183105469,1.074076167197666,55.1500015258789,1.2564067451777874,54.61999893188477,0.043343067276106595
6401,2017-05-12,55.31999969482422,55.349998474121094,54.4000015258789,54.5,9107600.0,0.01170445109869278,1.1590907120501623,-1.4385967260510502,73.54592554262761,69.43986306520782,-0.8610287800939744,-1.8217374674692053,0.7556788979187274,3.403316823770851,36.094935663051636,0.9499969482421946,0.11689339045985037,1.54749946594238,-0.5172822142944327,3.6122811461791926,0.5151086258239701,2.57989030606079,-2.1761782398943197,89.32031643506868,5.927108366818658,1.0323908401184076,5,-1.154998779296875,-1.3899993896484375,1.8725004196166992,0.38500022888183594,1.470001220703125,4,0.03922635566908017,1.6567218565669908,54.68000030517578,2.6774463477062413,55.33000183105469,1.074076167197666,55.1500015258789,0.03922635566908017
6402,2017-05-15,55.4000015258789,55.4900016784668,55.08000183105469,55.08000183105469,10686100.0,0.0014461647052785853,-1.5625014901175405,0.3902436755086954,72.98848138767053,74.35869239898419,-0.7362760757148052,-1.7961439117516704,0.6560807198039598,3.1715157527089772,35.59828880485736,0.4099998474121094,0.44343825967596473,1.5020011901855383,-0.6405861926782279,3.6445885730493046,0.4307074987536552,2.5732948816174215,-1.981838608919496,91.74310642303877,7.1757104400521,1.0712936914318842,5,-1.0300006866455007,-1.470001220703118,1.7924985885620188,0.30499839782715554,0.9300003051757884,0,0.038628146763656446,1.1590907120501623,55.31999969482422,1.6567218565669908,54.68000030517578,2.6774463477062413,55.33000183105469,0.038628146763656446
6403,2017-05-16,55.95000076293945,55.97999954223633,55.099998474121094,55.38999938964844,9599300.0,0.009927783789024591,1.8387180134006855,1.7500059604702007,75.39263704432572,75.68227131945214,-0.971430276751434,-2.20064233663868,0.09214969256691319,2.473130672792969,34.643188745707924,0.8800010681152344,0.7193327340375006,1.8880002975463839,-0.3584251143742776,4.134425709467045,0.7647875915860567,3.011213003506711,-2.2417804193690145,98.1013406987665,12.235314910785718,1.12321270596033,5,-0.7600002288818359,-2.020000457763672,1.2424993515014648,-0.24500083923339844,0.520000457763679,1,0.01894544314815949,-1.5625014901175405,55.4000015258789,1.1590907120501623,55.31999969482422,1.6567218565669908,54.68000030517578,0.01894544314815949
6404,2017-05-17,55.36000061035156,56.08000183105469,55.29999923706055,55.63999938964844,14811300.0,-0.010545132163406468,-2.899998092658643,-0.49999659402865104,67.47966118095412,74.60451262436862,-0.27383982069642343,-1.469392133039591,0.652048379769198,2.9058159308563063,33.74551331530365,0.7800025939941406,1.0333224402631487,1.1605001449584975,-1.0480432984165589,3.369043588333554,0.05622842327096578,2.2647718666460293,-1.2882955949945796,57.14279226706527,-28.475464039311866,1.1042717216875289,5,-0.11999893188476562,-1.6550006866455078,1.8424997329711914,0.3449993133544922,1.5499992370605469,2,0.02835982076435628,1.8387180134006855,55.95000076293945,-1.5625014901175405,55.4000015258789,1.1590907120501623,55.31999969482422,0.02835982076435628
6405,2017-05-18,56.11999893188477,56.31000137329102,55.02000045776367,55.58000183105469,13125300.0,0.013728293228940203,1.8043437698249525,-1.9285694822888537,68.65200181766008,73.71011451553841,-0.943353397954894,-2.0626377792216104,-0.16336825471903893,1.9977118599353716,32.40739552662974,1.2900009155273509,1.3601555509069172,1.7474985122680735,-0.4950835143893215,3.9900805389254685,0.6262074989393724,2.8687895255967746,-1.6868004897022004,90.05222740390863,5.116710094569527,1.121291013328699,5,-0.7649974822998118,-2.4399986267089915,0.4225015640258718,-0.41499900817871804,0.44000244140625,3,0.012473285393128197,-2.899998092658643,55.36000061035156,1.8387180134006855,55.95000076293945,-1.5625014901175405,55.4000015258789,0.012473285393128197
6406,2017-05-19,57.66999816894531,57.790000915527344,56.20000076293945,56.4900016784668,16643800.0,0.027619373958681637,1.239433706295585,2.185190417994136,76.12322988763543,73.84202093522407,-2.3063473030105683,-3.3786811883849452,-1.758364892555349,0.30551975410729426,30.621092546171624,1.670001983642571,1.4598385557037474,3.0389978408813505,0.5292540197385591,5.548741662024142,1.7841259303099548,4.293869751452746,-2.8614391405410515,95.66777159744898,10.652167413510895,1.2548719105713941,5,-1.5749969482421875,-3.249998092651367,-1.9274988174438477,-1.9649982452392578,-2.2399978637695312,4,-0.0010403599878395786,1.8043437698249525,56.11999893188477,-2.899998092658643,55.36000061035156,1.8387180134006855,55.95000076293945,-0.0010403599878395786
6407,2017-05-22,59.27999877929688,59.540000915527344,58.38000106811523,58.38999938964844,20771500.0,0.02791747288833002,-1.5494613288618497,0.7542390141241263,82.94826869893288,74.28122724430874,-3.560205402444396,-4.7211697485130415,-3.4171816529604726,-1.4449823983490333,29.843082217461703,1.8700027465820312,1.518428023953362,4.325498580932624,1.2093784288177503,7.441618733047498,2.7674385048751873,5.883558656990061,-4.25999832153321,94.24774093144448,7.908004339370294,1.5580600760574357,5,-2.309997558593757,-3.984998703002937,-3.74749946594239,-3.5749988555908274,-3.1199989318847727,0,-0.042004013411672925,1.239433706295585,57.66999816894531,1.8043437698249525,56.11999893188477,-2.899998092658643,55.36000061035156,-0.042004013411672925
6408,2017-05-23,59.22000122070313,59.88999938964844,59.13000106811523,59.38000106811523,14223400.0,-0.0010121045855132627,-3.470576355619238,-0.1797752327395372,79.74842193906568,74.29762192072398,-3.1985234077330063,-4.396714538252887,-3.4019010689221503,-1.503310941058139,29.417743917416562,0.7599983215332102,1.5946395445456858,3.954500961303715,0.4432114996006078,7.465790423006823,2.198856230452158,5.7101456921552725,-3.2960006713867287,86.24233437591319,0.6504083814354971,1.7556447308515537,5,-2.0750007629394602,-3.75000190734864,-3.7025012969970774,-3.5150012969970774,-4.139999389648445,1,-0.04880106940352624,-1.5494613288618497,59.27999877929688,1.239433706295585,57.66999816894531,1.8043437698249525,56.11999893188477,-0.04880106940352624
6409,2017-05-24,58.63999938964844,59.61999893188477,58.56999969482422,59.27999877929688,8592600.0,-0.00979401923504064,-1.69230994952856,4.0000000000004,72.99628549348091,74.43054588803922,-2.3463674056700796,-3.5580889225836287,-2.8665408193241433,-1.050839651357471,28.725923658522245,1.049999237060554,1.7038109156126282,3.09449920654297,-0.5597665892039885,6.748765002289929,1.2673663086694944,4.921632104416446,-1.9227990722656259,74.33264324113044,-9.323242718304826,1.8271328978734782,5,-1.4949989318847656,-3.1700000762939453,-3.302499771118164,-2.934999465942383,-3.4199981689453054,2,-0.0370054261857371,-3.470576355619238,59.22000122070313,-1.5494613288618497,59.27999877929688,1.239433706295585,57.66999816894531,-0.0370054261857371
6410,2017-05-25,58.45000076293945,58.95000076293945,58.2599983215332,58.6500015258789,9556500.0,-0.0032400857552280504,-1.379295603275346,0.3125014901175259,71.25603475243406,74.1761135780177,-1.7493146673846454,-3.1151075203845693,-2.7339833391522745,-0.9773586457187946,27.94050501688209,0.69000244140625,1.7493377785361162,2.642500495910646,-1.0578140073761446,6.3428149991974365,0.7923432442672507,4.492657747554041,-1.0982406311035149,60.975632449129606,-20.165563227141348,1.850157251643396,5,-0.9950008392333984,-2.980001449584961,-3.410000801086426,-2.780000686645508,-3.5,3,-0.02634732070874135,-1.69230994952856,58.63999938964844,-3.470576355619238,59.22000122070313,-1.5494613288618497,59.27999877929688,-0.02634732070874135
6411,2017-05-26,57.52000045776367,57.97999954223633,57.36999893188477,57.65999984741211,8261900.0,-0.015911040086169725,-1.772714662227828,0.6999942779759543,66.29214061057428,73.4320757138959,-0.5301800160005783,-1.9893966548477877,-1.867934666786283,-0.17366028075704776,25.718408249306922,1.0800018310546804,1.7635600928369826,1.5235002517700167,-2.1178483188719284,5.164848822411962,-0.2971740335509594,3.3441745370909928,2.3699989318847656,5.9524404218567355,-71.99019697123903,1.820674285320973,5,-0.06500053405761719,-2.0500011444091797,-2.929999351501465,-2.299999237060547,-2.0699996948242188,4,-0.016689830960233798,-1.379295603275346,58.45000076293945,-1.69230994952856,58.63999938964844,-3.470576355619238,59.22000122070313,-0.016689830960233798
6412,2017-05-30,57.34000015258789,57.7400016784668,57.16999816894531,57.27999877929688,11553700.0,-0.0031293515949805117,-3.0714159207640224,-0.4285831062669792,62.80701065572199,72.03367278182881,-0.05146302201175956,-1.596702265240502,-1.7295058455412828,-0.12340854656901712,23.313741284099866,0.5700035095214844,1.8677109562113046,1.1564998626708984,-2.348222759861706,4.661222485203503,-0.5958614485954072,2.908861173937204,2.4995992279052714,6.25007012308003,-66.3061888295055,1.752361311266303,5,0.11499977111816406,-1.8700008392333984,-2.7549991607666016,-2.1199989318847656,-2.549999237060547,1,-0.033310077473480915,-1.772714662227828,57.52000045776367,-1.379295603275346,58.45000076293945,-1.69230994952856,58.63999938964844,-0.033310077473480915
6413,2017-05-31,57.27000045776367,57.72999954223633,57.0,57.2599983215332,14082600.0,-0.0012207829549693017,-1.7547215984338111,0.1666984550829875,61.49288472968299,71.36847539835425,0.25196659591626513,-1.278807948422859,-1.7111300795144828,-0.18615910179645567,20.685281619184583,0.7299995422363281,1.9187351035044813,0.8875001907348619,-2.368611707851983,4.1436120893217065,-0.7405557585585569,2.5155561400282807,2.462814874267579,10.305365184612466,-57.65526317044687,1.6280559492934221,5,0.1849994659423828,-1.8000011444091797,-2.8274993896484375,-2.049999237060547,-1.9200019836425781,2,-0.01938188582991518,-3.0714159207640224,57.34000015258789,-1.772714662227828,57.52000045776367,-1.379295603275346,58.45000076293945,-0.01938188582991518
6414,2017-06-01,58.61999893188477,58.6500015258789,57.349998474121094,57.45000076293945,11560100.0,0.023572524241844972,1.1138203313505362,116.97482837528675,71.55361342573752,71.69087668814062,-0.655950569081547,-2.4280188073177484,-3.0655693866182716,-1.662085946264817,19.49086096562942,1.3800010681152273,2.020227219814714,2.030998802185067,-1.243552603280584,5.305550207650718,0.39372309945223805,3.668274504917896,0.9488474802246003,83.07683579788801,9.460363654096398,1.6372757027328264,6,-0.5749988555908274,-3.1499996185302805,-4.73249816894532,-3.3999977111816477,-2.9799995422363352,3,-0.06038889739563946,-1.7547215984338111,57.27000045776367,-3.0714159207640224,57.34000015258789,-1.772714662227828,57.52000045776367,-0.06038889739563946
6415,2017-06-02,58.58000183105469,58.959999084472656,58.349998474121094,58.88999938964844,9538000.0,-0.0006823115243751454,1.7111322098267268,-0.26495559294181925,69.08667856638733,70.90903765244639,-0.25737041442638287,-2.2124082776069187,-3.0383066041071416,-1.7514443483613036,18.59258416284045,0.6100006103515625,2.0656687619437903,1.8075016021728487,-1.4821748467169655,5.097178051062663,0.16266337772794515,3.4523398266177523,0.8347137963281241,80.61237597362408,8.611283544574192,1.6448382244449067,6,-0.13500213623046875,-3.1100025177001953,-4.935001373291016,-3.3600006103515625,-3.25,4,-0.05735746851018941,1.1138203313505362,58.61999893188477,-1.7547215984338111,57.27000045776367,-3.0714159207640224,57.34000015258789,-0.05735746851018941
6416,2017-06-05,58.86000061035156,59.04999923706055,58.47999954223633,58.5,7960800.0,0.004779767336033691,-1.8499876022811803,-1.1613014372908053,69.79406722254808,69.44745971062586,-0.39204310443404466,-2.3008509902923038,-3.3206339384066226,-2.160164282763425,17.671027530826734,0.5699996948242188,2.2298556822760673,1.891000366210939,-1.404769479520418,5.186770211942296,0.24311544334526047,3.5388852890766174,0.4098320793882806,90.73177085756288,20.351007343165122,1.6478849228656787,6,-0.41500091552734375,-3.3900012969970703,-5.364999771118164,-3.6399993896484375,-2.6599998474121094,0,-0.06642881085401253,1.7111322098267268,58.58000183105469,1.1138203313505362,58.61999893188477,-1.7547215984338111,57.27000045776367,-0.06642881085401253
6417,2017-06-06,58.20000076293945,58.90999984741211,58.18000030517578,58.599998474121094,7871500.0,-0.011213045201634575,-2.318190093893864,-1.1111028694951892,62.71187755714289,67.55451033485667,0.11024129226677815,-1.4323310479050662,-2.6742259796669927,-1.6415348393523317,16.490081481274178,0.7299995422363281,2.3293105479239316,1.0520004272460923,-2.0919730599174144,4.195973914409599,-0.5199863163356611,2.6239871708278457,0.9336419654160011,58.536644367736955,-7.993232737823789,1.5719867435817543,6,0.10999870300292969,-1.8050003051757812,-4.76500129699707,-3.155000686645508,-1.970001220703125,1,-0.04725085848712118,-1.8499876022811803,58.86000061035156,1.7111322098267268,58.58000183105469,1.1138203313505362,58.61999893188477,-0.04725085848712118
6418,2017-06-07,57.52999877929688,58.4900016784668,57.13000106811523,58.29999923706055,10126500.0,-0.011512061423703868,1.3652074688108606,1.9250121594170932,62.150055704023686,66.34937369158364,0.5758642331706199,-0.6059508835122429,-2.0174997962095844,-1.1185539200166517,15.341244790521902,1.3600006103515696,2.1999860510127647,0.2629985809326243,-2.7395409876228314,3.26553814948808,-1.238271203345107,1.7642683652103557,1.5200004577636648,20.833233992164633,-44.947314626380674,1.5012697842777292,6,0.49500083923339133,-1.1349983215332102,-4.094999313354499,-2.484998703002937,-0.7199974060058594,2,-0.047627288752100094,-2.318190093893864,58.20000076293945,-1.8499876022811803,58.86000061035156,1.7111322098267268,58.58000183105469,-0.047627288752100094
6419,2017-06-08,58.11999893188477,58.1500015258789,57.61000061035156,57.77000045776367,10322200.0,0.010255521729651385,1.634127279493916,-0.4545432026594008,61.41553227253327,65.25598452715023,-0.106896340684834,-1.028970202203503,-2.6374049564468507,-1.8657718470080908,14.444944968198831,0.620002746582017,1.8334011143547357,0.7134988784790082,-2.1668829789477115,3.593880735905728,-0.7266920502343552,2.1536898071923716,0.8070003509521442,51.5624379117697,-10.687398055777656,1.4401909287133612,6,-0.09499931335449929,-1.549999237060554,-4.68499946594239,-3.0749988555908274,-1.6599998474121165,3,-0.04766002251669088,1.3652074688108606,57.52999877929688,-2.318190093893864,58.20000076293945,-1.8499876022811803,58.86000061035156,-0.04766002251669088
6420,2017-06-09,57.04999923706055,58.4900016784668,56.7400016784668,58.36999893188477,13624800.0,-0.018410180909986584,1.243582282257315,-3.771444141689317,46.25604282046358,63.02975143936014,0.8310192857536336,0.23999215771136306,-1.609715562506885,-0.9178564812852272,13.392452502418225,1.75,1.5009298681119745,-0.4750007629394517,-3.0632859306627154,2.113284404783812,-1.769143346801087,0.8191418209221837,1.7613800888061562,13.419821914550692,-42.76037139619551,1.294142583861632,6,0.845001220703125,0.095001220703125,-3.4099998474121094,-2.0049991607666016,-0.7599983215332031,4,-0.024715159794360786,1.634127279493916,58.11999893188477,1.3652074688108606,57.52999877929688,-2.318190093893864,58.20000076293945,-0.024715159794360786
6421,2017-06-12,57.4900016784668,57.68000030517578,56.47999954223633,56.52000045776367,9985100.0,0.007712575763198615,-1.2857090956650632,-0.734849579516223,37.41211035478846,60.20809585036753,0.4317132762485869,-0.030676447453046762,-2.082629722277588,-1.4936331202443611,12.422674230853476,1.2000007629394531,1.2651924517316857,-0.14349842071533203,-2.5154862003124947,2.2284893588818306,-1.3294923105139134,1.0424954690832493,1.155667435607917,41.56386869907851,-9.396165175855472,1.1859938897985804,6,0.2749977111816406,-0.345001220703125,-3.7925024032592773,-2.4450016021728516,-0.7100028991699148,0,-0.03757174785787398,1.243582282257315,57.04999923706055,1.634127279493916,58.11999893188477,1.3652074688108606,57.52999877929688,-0.03757174785787398
6422,2017-06-13,57.540000915527344,58.06999969482422,57.5,57.95000076293945,7111500.0,0.0008697031762181506,-1.3265213972643264,-0.42267972313984586,38.169009392753786,57.616554146264285,0.4616109670227502,0.09261647743723245,-2.1701515398139577,-1.6694769684222308,11.456697200172458,0.5799980163574219,1.043576532319669,-0.20049915313720845,-2.328819220932907,1.92782091465849,-1.2646591870350576,0.8636608807606407,0.9500007629394531,52.736330682659286,5.981532703716013,1.064160033897849,6,0.22499847412109375,-0.3950004577636719,-3.842501640319824,-2.4950008392333984,-3.5699996948242116,1,-0.023288149657055168,-1.2857090956650632,57.4900016784668,1.243582282257315,57.04999923706055,1.634127279493916,58.11999893188477,-0.023288149657055168
6423,2017-06-14,57.0099983215332,57.97000122070313,56.66999816894531,57.70000076293945,6740000.0,-0.009211028598560822,1.1138203313505104,1.6829334102475833,38.43970748573549,53.937231264041834,1.0625971385189743,0.7442618408099975,-1.6575239784267666,-1.244769750186478,11.329101358397645,1.3000030517578196,0.9079322676423658,-0.7835016250610352,-2.7723050354570162,1.205301785334946,-1.7779033302590292,0.21090008013695893,1.2790031433105469,26.368070448463683,-16.20026359134892,0.9944017051979912,6,0.7550010681152344,0.13500213623046875,-3.3124990463256836,-1.9649982452392578,-3.1699981689453125,2,-0.013681789199461614,-1.3265213972643264,57.540000915527344,-1.2857090956650632,57.4900016784668,1.243582282257315,57.04999923706055,-0.013681789199461614
6424,2017-06-15,56.93000030517578,57.16999816894531,56.4000015258789,56.41999816894531,5416600.0,-0.0014032278321819414,-1.800011097393453,-0.7391309155241044,39.04898588946503,50.59970985549492,0.980800035809736,0.9991373550722926,-1.601991649785134,-1.143864083821967,11.394944891315479,0.7699966430664134,0.8243136489487455,-0.9419996261596708,-2.627125136641368,0.7431258843220263,-1.7845623814005194,-0.09943687091882225,1.1781009674072251,25.35879141638447,-14.266418496914838,0.8425627552408476,6,0.7950000762939453,0.21500015258789062,-3.225001335144043,-1.885000228881836,-3.709999084472649,3,-0.0021078329745564117,1.1138203313505104,57.0099983215332,-1.3265213972643264,57.540000915527344,-1.2857090956650632,57.4900016784668,-0.0021078329745564117
6425,2017-06-16,56.81999969482422,57.0099983215332,56.349998474121094,56.97999954223633,14555600.0,-0.001932208146177783,5.000069358949905,-0.31372387691295045,44.28103852034601,47.764928888583576,0.9106547293120926,1.2271876986912815,-1.511469439417624,-1.015299253845896,11.197328031180863,0.6599998474121094,0.757441189109322,-1.0870002746582017,-2.643042817440154,0.4690422681237507,-1.865021546049178,-0.3089790032672255,1.1500015258789134,27.325632973155194,-15.874922434044038,0.7780212713909749,6,0.8099994659423828,0.3250007629394531,-3.0550003051757812,-1.7749996185302734,-3.549999237060547,4,-0.006335808030360712,-1.800011097393453,56.93000030517578,1.1138203313505104,57.0099983215332,-1.3265213972643264,57.540000915527344,-0.006335808030360712
6426,2017-06-19,57.61000061035156,57.65999984741211,56.90999984741211,56.959999084472656,7166200.0,0.013903571273677917,1.0,-4.062513411057864,52.00594707376424,46.57538105709706,-0.08415528590303722,0.45583220489481846,-2.3141046742411504,-1.8122912722767524,11.818658186772902,0.8400001525878906,0.4757659140782877,-0.29399948120116903,-1.852195716158299,1.2641967537559609,-1.0730975986797304,0.48509863627739236,0.1332002258300875,73.25588616241727,24.33286578086343,0.7790981174785635,6,-0.1900005340576172,-0.4650001525878906,-3.382500648498535,-2.565000534057617,-4.470001220703125,0,-0.02291268322929052,5.000069358949905,56.81999969482422,-1.800011097393453,56.93000030517578,1.1138203313505104,57.0099983215332,-0.02291268322929052
6427,2017-06-20,56.790000915527344,57.61000061035156,56.5099983215332,57.459999084472656,8181600.0,-0.01423363454498694,1.2680431020921819,-1.0307639940373488,46.79144671382681,44.86886894707518,0.575301469193505,1.138072353362631,-1.5097583251880948,-0.9586155032312078,11.137276245431686,1.1000022888183594,0.20130496786454444,-0.9894992828369169,-2.481266229778953,0.5022676641051191,-1.735382756307935,-0.24361580936589888,-0.44000244140625,27.16059848260065,-25.546523269769043,0.7458834734710171,6,0.6299991607666016,0.6649990081787109,-2.7425003051757812,-1.7450008392333984,-4.299999237060547,1,-0.00017612495279473173,1.0,57.61000061035156,5.000069358949905,56.81999969482422,-1.800011097393453,56.93000030517578,-0.00017612495279473173
6428,2017-06-21,56.33000183105469,56.84000015258789,56.11999893188477,56.790000915527344,8324900.0,-0.008100001356874165,1.5714441416893479,0.6865676740531554,32.625212080376045,41.669944481279934,0.9467399506572036,1.4445200035316503,-1.0775281629337101,-0.47030712785558393,10.284034938760927,0.7200012207031179,-0.13998292046592553,-1.3049983978271484,-2.768872023506745,0.15887522785244812,-2.0369352106669467,-0.5730615849873502,1.279998779296875,13.636543787248613,-33.7737391833104,0.7319368128397966,6,0.9749984741210938,1.1249980926513672,-2.1800012588500977,-1.2850017547607422,-3.4500007629394602,2,-0.04189597964916958,1.2680431020921819,56.790000915527344,1.0,57.61000061035156,5.000069358949905,56.81999969482422,-0.04189597964916958
6429,2017-06-22,56.47000122070313,56.75,56.06000137329102,56.2400016784668,5560100.0,0.002485343246895866,-1.338977790708984,-0.5000000000000154,34.23019551314225,40.3337392249109,0.612483906382657,1.194876205017188,-1.2065237730478415,-0.5708364147176255,10.003486886732055,0.6899986267089773,-0.3751615644459392,-1.0564990997314396,-2.528386769577679,0.4153885701147999,-1.7924429346545594,-0.32055526480831986,1.1399993896484304,25.62501490117552,-16.85899076867475,0.73594383492312,6,0.5949993133544851,0.9849987030029226,-1.9100008010864329,-1.4250011444091868,-3.280002593994155,3,-0.04657341971423623,1.5714441416893479,56.33000183105469,1.2680431020921819,56.790000915527344,1.0,57.61000061035156,-0.04657341971423623
6430,2017-06-23,56.90999984741211,57.43999862670898,56.56999969482422,56.63999938964844,11847900.0,0.007791723343325563,-3.24389880813923,1.173917370175606,35.766422544686236,40.15088502378843,0.16822901500576393,0.6678289772776935,-1.5669926278015822,-0.9655315681689274,9.758429759732785,0.9699974060058452,-0.5583948076819283,-0.5395004272460966,-1.9684708228736127,0.8894699683814196,-1.2539856250598547,0.17498477056766149,0.6380007934570315,53.12495529647357,16.052291414271707,0.7144851978137577,6,0.1550006866455078,0.5450000762939453,-2.4374990463256836,-1.864999771118164,-3.5,4,-0.06483919586369102,-1.338977790708984,56.47000122070313,1.5714441416893479,56.33000183105469,1.2680431020921819,56.790000915527344,-0.06483919586369102
6431,2017-06-26,56.56000137329102,57.68999862670898,56.209999084472656,57.09000015258789,7339100.0,-0.0061500347049641135,-1.406496752864105,-1.9629551138049157,37.46178012181369,40.07230399368398,0.41620180927976236,0.9931378204306114,-1.1205489594905913,-0.5673341328834383,10.455742595820674,1.479999542236321,-0.7977694682270879,-0.841498947143549,-2.32398980751195,0.6409919132248518,-1.5827443773277494,-0.10025351695934859,-0.5,30.67489831357359,-3.5305871757491296,0.7412454301842016,6,0.4549999237060547,1.4149990081787038,-2.0425004959106516,-1.5150012969970774,-3.3900032043457102,0,-0.05816833160617585,-3.24389880813923,56.90999984741211,-1.338977790708984,56.47000122070313,1.5714441416893479,56.33000183105469,-0.05816833160617585
6432,2017-06-27,55.43000030517578,56.33000183105469,55.40999984741211,56.290000915527344,6814400.0,-0.019978801992194706,-1.044445386343407,1.6226463983417043,35.00001089913502,39.69011548406171,1.3582589713962463,2.079317380226584,0.09153133973494931,0.6126082503589032,11.586205150948064,1.1500015258789134,-0.8337669732469237,-1.876000022888185,-3.6013574098952645,-0.1506426358811055,-2.7386787163917248,-1.0133213293846453,2.259998321533196,0.8772135294668817,-33.57314118941919,0.8626786935035393,6,1.1199989318847656,2.219999313354492,-0.1724996566772461,-0.38500022888183594,-2.479999542236328,1,-0.04131338450152444,-1.406496752864105,56.56000137329102,-3.24389880813923,56.90999984741211,-1.338977790708984,56.47000122070313,-0.04131338450152444
6433,2017-06-28,56.15999984741211,56.31999969482422,55.18000030517578,55.4000015258789,7542400.0,0.013169755334967226,1.111113858326122,-0.8837183513422484,36.27451504187615,39.381840945440715,0.5531801675264347,1.3300899878767893,-0.5391216349964338,-0.0678075336481001,12.810775142728364,1.1399993896484375,-0.8181185162382434,-1.0905004501342788,-2.8905292264842544,0.7095283262156968,-1.9905148383092666,-0.19048606195929096,1.529998779296868,39.04383257267318,6.478873577370493,0.900014388174987,6,0.27499961853027344,1.375,-0.02749919891357422,-0.8649997711181641,-3.5400009155273366,2,-0.06534897042230725,-1.044445386343407,55.43000030517578,-1.406496752864105,56.56000137329102,-3.24389880813923,56.90999984741211,-0.06534897042230725
6434,2017-06-29,55.08000183105469,55.93000030517578,54.54999923706055,55.93000030517578,8456900.0,-0.01923073396174857,2.2470671657197223,-1.1184215149400836,36.22378995363141,38.48659110469465,1.5010054596476365,2.2464594164063527,0.6316557851278901,1.0575941797752648,13.636929121343483,1.6100006103515625,-0.8469147901952851,-1.9934986114501925,-3.9183745576600018,-0.06862266524038318,-2.955936584555097,-1.0310606383452878,2.509596862792961,16.879066783942346,-17.359616053522135,0.9624379731049038,6,1.0399971008300781,2.0049972534179688,1.2274980545043945,0.3899974822998047,-2.3800010681152344,3,-0.0399419152106687,1.111113858326122,56.15999984741211,-1.044445386343407,55.43000030517578,-1.406496752864105,56.56000137329102,-0.0399419152106687
6435,2017-06-30,55.22000122070313,55.63000106811523,55.02999877929688,55.599998474121094,8781900.0,0.0025417462780386035,1.7272679983354375,0.44705639479045217,33.43064067472865,36.422668171468466,1.240645577106534,1.9413654082465897,0.5843224075792861,0.9580463458578024,14.260460276620893,0.6000022888183452,-0.8439725563376044,-1.6854991912841726,-3.642988610001275,0.27199022743293,-2.664243900642724,-0.7067544819256213,2.1872215057372912,21.337646938765868,-11.479797009440933,0.9787447093585524,6,0.8999977111816335,1.5799980163574148,1.08749866485595,0.24999809265136008,-2.9300003051757884,4,-0.03676208890109667,2.2470671657197223,55.08000183105469,1.111113858326122,56.15999984741211,-1.044445386343407,55.43000030517578,-0.03676208890109667
6436,2017-07-03,54.95000076293945,56.02000045776367,54.91999816894531,55.52999877929688,4379600.0,-0.0048895409597066175,-2.4374899417665534,1.5263216013813792,31.683156564007945,34.743969265933046,1.2221688371598205,2.0062823215410646,0.950920083420506,1.2734065256147957,14.676471308482336,1.1000022888183594,-0.8549189455527895,-1.7599996566772447,-3.676157315696237,0.1561580023417477,-2.718078486186741,-0.8019208271677485,2.285788554138179,22.471963087500026,-7.502596800683989,0.9580788295094945,7,1.1699981689453125,1.8499984741210938,1.5124988555908203,0.5199985504150391,-2.1800003051757812,0,-0.028025493978991567,1.7272679983354375,55.22000122070313,2.2470671657197223,55.08000183105469,1.111113858326122,56.15999984741211,-0.028025493978991567
6437,2017-07-05,55.45000076293945,55.56000137329102,54.77999877929688,55.0099983215332,6823800.0,0.009099180947368168,1.3636311092615203,-0.758627493538003,38.92046131871611,35.443441403526386,0.5722820440276379,1.3593925338831383,0.5453251707509565,0.8222938687594592,15.463972966623327,0.7800025939941406,-0.903545754774683,-1.122499656677249,-2.9823105660953786,0.7373112527408807,-2.0524051113863138,-0.1925942019681841,1.624641149337151,50.8475306845979,19.57337825809841,0.9299054547090652,7,0.6699981689453125,1.3499984741210938,1.0124988555908203,0.019998550415039062,-3.1100006103515625,2,-0.04111817065146017,-2.4374899417665534,54.95000076293945,1.7272679983354375,55.22000122070313,2.2470671657197223,55.08000183105469,-0.04111817065146017
6438,2017-07-06,54.790000915527344,55.22999954223633,54.7400016784668,55.02000045776367,5663000.0,-0.011902612052860917,-1.9697018738367993,-0.5227233319461784,35.95800025631581,35.63541970832344,1.107304859975983,1.901062025850095,1.2878821172600396,1.5099563168498946,16.745924074003657,0.7099990844726562,-1.101509047914952,-1.6454996109008775,-3.609109653539626,0.3181104317378711,-2.627304632220252,-0.6636945895815032,2.1331624362362973,16.326631235857086,-15.04739831807682,0.9818050213193755,7,1.3299980163574219,2.009998321533203,1.6724987030029297,0.6799983978271484,-2.0699996948242116,3,-0.03358277280237165,1.3636311092615203,55.45000076293945,-2.4374899417665534,54.95000076293945,1.7272679983354375,55.22000122070313,-0.03358277280237165
6439,2017-07-07,55.349998474121094,55.72999954223633,54.86999893188477,55.040000915527344,5356000.0,0.010220798489438465,-1.6461495123068073,-1.347818154677989,40.892176790356906,36.20494795784241,0.4154124163035746,1.1835857641368506,0.8173614805043599,0.9663091004197071,17.872955794273516,0.9399986267089844,-1.1941496471920132,-0.9470020294189467,-2.7978633139165296,0.9038592550786362,-1.8724326716677382,-0.021571387170155276,1.4307750307603584,47.656045108838185,15.118481460947251,0.9254306422487916,7,0.7700004577636719,1.4500007629394531,1.1125011444091797,0.12000083923339844,-1.7999992370605469,4,-0.04932248631429925,-1.9697018738367993,54.790000915527344,1.3636311092615203,55.45000076293945,-2.4374899417665534,54.95000076293945,-0.04932248631429925
6440,2017-07-10,55.63999938964844,55.88999938964844,55.18999862670898,55.36999893188477,5098100.0,0.005239402412322347,-1.2222208766522482,0.8709760779680811,36.98808926300176,36.15231564019663,-0.08234237173920178,0.8248241950488833,0.6165717555303445,0.6857289405198657,18.25754533568698,0.7000007629394602,-1.1395957843736682,-0.5865011215209961,-2.4239624131223465,1.2509601700803543,-1.5052317673216749,0.33222952427968266,1.0069276591637575,70.31238824118446,41.152213782794234,0.9187306458006753,7,-0.1999988555908203,1.1599998474121094,1.1175003051757812,-0.1700000762939453,-1.7700004577636648,0,-0.05283965957871595,-1.6461495123068073,55.349998474121094,-1.9697018738367993,54.790000915527344,1.3636311092615203,55.45000076293945,-0.05283965957871595
6441,2017-07-11,55.33000183105469,55.63000106811523,55.02000045776367,55.63000106811523,6124900.0,-0.005571487454966162,3.0666810777820204,-1.1111064016163015,39.66004839161114,36.670097583805095,0.03892468065630794,1.0168366178231452,0.9969314656485295,0.9873134211135195,18.51425630402025,0.6199989318847656,-1.117446131942259,-0.7884986877441378,-2.566211512091172,0.9892141366028966,-1.677355099917655,0.1003577244293794,1.1911095490524062,51.30446320468379,20.98704650523316,0.8888564121735154,7,0.10499763488769531,1.4699974060058594,1.627497673034668,0.1399974822998047,-2.0200004577636648,1,-0.05494308358799116,-1.2222208766522482,55.63999938964844,-1.6461495123068073,55.349998474121094,-1.9697018738367993,54.790000915527344,-0.05494308358799116
6442,2017-07-12,56.20000076293945,56.31000137329102,55.72000122070313,55.790000915527344,6126800.0,0.015723818960664993,-1.1454580764189515,-1.3666696336610067,49.12984440405615,38.09846751293621,-0.7938444974015582,0.04353291007841875,0.21336827628408628,0.1076478230897635,18.896260225273632,0.9799995422363352,-1.1236255497278407,0.1485002517700167,-1.4999406447472907,1.796941148287324,-0.6757201964886335,0.9727207000286668,0.20284388858484448,92.99359033545002,58.06422999393811,0.8242204482586521,7,-0.7700004577636719,0.529998779296875,0.7574987411499023,-0.7300014495849609,-3.9300003051757812,2,-0.06103203307138849,3.0666810777820204,55.33000183105469,-1.2222208766522482,55.63999938964844,-1.6461495123068073,55.349998474121094,-0.06103203307138849
6443,2017-07-13,56.22999954223633,56.52000045776367,56.16999816894531,56.38000106811523,6219200.0,0.0005337861012388867,-1.5925685221814072,-0.36585751635201424,48.36955141478306,39.44799656417528,-0.9083972843118602,-0.05048603997746426,0.28192962254637877,0.07476491532469964,18.566694628210005,0.3500022888183594,-1.128859460400868,0.21749897003174112,-1.3712888198495534,1.8062867599130357,-0.5768949249089061,1.0118928649723884,-1.6800003051757812,82.42420319139583,44.404560819450786,0.7943938949406483,7,-0.5999984741210938,0.29000091552734375,1.1225004196166992,-0.7600002288818359,-4.310001373291016,3,-0.06918014265190453,-1.1454580764189515,56.20000076293945,3.0666810777820204,55.33000183105469,-1.2222208766522482,55.63999938964844,-0.06918014265190453
6444,2017-07-14,56.81000137329102,56.93000030517578,56.1500015258789,56.5,4440100.0,0.010314811235575982,1.8363631319401836,-2.066654798840489,49.33334282770068,41.21496347006106,-1.3602347721594512,-0.6745219262507831,-0.22942584463129378,-0.5094081298351867,17.967936014498033,0.7799987792968821,-1.0057176336071052,0.8035007476806726,-0.771545004477467,2.378546499838812,0.015977871601606353,1.5910236237597388,-2.2206021118164117,93.71733290725929,55.228666995614645,0.7875228760790682,7,-0.9750003814697337,-0.29000091552735086,0.3999986648559499,-1.3400020599365305,-4.830001831054695,4,-0.07199436813446003,-1.5925685221814072,56.22999954223633,-1.1454580764189515,56.20000076293945,3.0666810777820204,55.33000183105469,-0.07199436813446003
6445,2017-07-17,56.459999084472656,56.91999816894531,56.38999938964844,56.72999954223633,5123600.0,-0.006160927307826469,-1.5853608611914887,-0.8709653602411663,49.33331773545209,43.1760924891104,-0.9117181205078211,-0.3719425202486235,0.17303122237300528,-0.1712431260352929,17.299744761926032,0.529998779296875,-0.9502560369274207,0.4714984893798828,-1.072321340659947,2.0153183194197126,-0.30041142564003565,1.2434084043998013,-1.7769757812500018,75.39260428005073,34.43191502329632,0.771909915019916,7,-0.6249980926513672,0.060001373291015625,0.8375005722045898,-0.9899997711181641,-4.1100006103515625,0,-0.051540912054538146,1.8363631319401836,56.81000137329102,-1.5925685221814072,56.22999954223633,-1.1454580764189515,56.20000076293945,-0.051540912054538146
6446,2017-07-18,56.290000915527344,56.38000106811523,56.0,56.34000015258789,7441000.0,-0.0030109488434629794,4.846122245371579,0.18518204552197687,56.57493496342783,45.13770067185616,-0.5941307871878081,-0.3224374045318541,0.39394550664415817,-0.014829648190342937,17.355355792533633,0.45999908447265625,-0.8122310384746925,0.36750030517578125,-0.9855137652560515,1.720514375607614,-0.30900673004013157,1.044007340391694,-1.5170985322265622,47.10744843849474,1.0320012523680404,0.6765070352159147,7,-0.4549999237060547,0.019998550415039062,1.2299995422363281,-0.8200016021728516,-4.060001373291016,1,-0.0429916849224109,-1.5853608611914887,56.459999084472656,1.8363631319401836,56.81000137329102,-1.5925685221814072,56.22999954223633,-0.0429916849224109
6447,2017-07-19,56.77999877929688,56.93999862670898,56.0099983215332,56.459999084472656,8783700.0,0.008704882853081797,1.9062537252938936,-6.400091554131523,54.92063299838634,47.24465986541955,-0.9785313181002877,-0.8571706067231091,-0.028398843999141832,-0.5169782049881846,17.10737282563844,0.9300003051757741,-0.6430225497969815,0.8579982757568416,-0.4936724201531817,2.209668971666865,0.18216292780183352,1.5338336237118497,-1.9208124791211034,82.9787147698003,34.52612205102599,0.6758353479550113,7,-0.8750000000000071,-0.4699993133544993,0.6750011444091726,-1.30999946594239,-4.289997100830085,2,-0.06111302361054449,4.846122245371579,56.290000915527344,-1.5853608611914887,56.459999084472656,1.8363631319401836,56.81000137329102,-0.06111302361054449
6448,2017-07-20,53.97000122070313,55.43000030517578,53.459999084472656,55.11000061035156,35943900.0,-0.049489214846871965,1.2134860356267252,-3.562501490117439,43.08840701297006,47.488685445709905,1.9030422263406521,1.862444776910344,2.8009084976603233,2.2722292352961873,17.0969499357393,3.319999694824226,-0.4917673737269723,-1.8339992523193303,-3.4263276306623,-0.24167087397636067,-2.630163441490815,-1.0378350631478455,2.969997406005845,14.655235727494887,-36.23008036643601,0.7961641891714856,7,1.2299976348876882,1.7449989318847585,3.4849987030029226,1.49999809265136,-1.94000244140625,3,-0.03149899433923553,1.9062537252938936,56.77999877929688,4.846122245371579,56.290000915527344,-1.5853608611914887,56.459999084472656,-0.03149899433923553
6449,2017-07-21,53.84000015258789,54.0,53.36999893188477,53.65999984741211,12113100.0,-0.0024087653358320082,1.520004272460909,-0.15789508907657604,41.39649437569473,47.97850823600913,2.007427169166931,1.8817906455085378,2.9433040153322594,2.384464957026289,17.060973552460478,0.6300010681152273,-0.4416275267394454,-1.8325002670288058,-3.616143250428898,-0.04885728362871333,-2.7243217587288484,-0.9406787753287631,3.0999984741210866,13.165301425222165,-39.74502556657578,0.891821491700046,7,1.3149986267089844,1.6899986267089844,3.614999771118164,1.6299991607666016,-2.029998779296868,4,-0.03566125516718244,1.2134860356267252,53.97000122070313,1.9062537252938936,56.77999877929688,4.846122245371579,56.290000915527344,-0.03566125516718244
6450,2017-07-24,53.22000122070313,53.88000106811523,53.09000015258789,53.75,8832200.0,-0.01151558191173141,1.000000000000018,-2.9444326707073736,39.66546391917033,47.979109961293474,2.512237889676598,2.330664284982639,3.5897031996221003,2.9744503523461177,17.86148504598355,0.7900009155273366,-0.31886607517348153,-2.2679992675781193,-4.263473561902806,-0.2725249732534323,-3.2657364147404593,-1.2702621204157793,3.577197418212876,3.3766524581524493,-51.17868807078778,0.9977371471623424,7,1.7949981689453054,2.1699981689453054,4.214999198913567,2.24999809265136,-1.4099998474121094,0,-0.02329954246570798,1.520004272460909,53.84000015258789,1.2134860356267252,53.97000122070313,1.9062537252938936,56.77999877929688,-0.02329954246570798
6451,2017-07-25,53.27000045776367,53.6500015258789,53.06999969482422,53.20000076293945,7112100.0,0.0009394820727868236,-2.515143108151804,-0.13207520009213053,36.23735537126395,46.54661117987212,2.3907058131366554,2.1307957074935473,3.5465972766572804,2.9046425839306664,18.407400468201015,0.5800018310546804,-0.27670509643864705,-2.053499984741208,-4.212605151163075,0.10560518168065869,-3.1330525679521415,-0.9739474015302747,3.304766271972646,5.167979796884574,-47.79685836954301,1.0795525832109325,7,1.7349987030029297,2.1099987030029297,4.117499351501465,2.1999988555908203,-1.1500015258788991,1,-0.017270545818223182,1.000000000000018,53.22000122070313,1.520004272460909,53.84000015258789,1.2134860356267252,53.97000122070313,-0.017270545818223182
6452,2017-07-26,53.13999938964844,53.349998474121094,52.7400016784668,53.290000915527344,7581500.0,-0.002440418002592426,3.518550962163384,-2.1428882833787464,38.83624245189813,45.48735462844045,2.28085459473364,2.192868694877383,3.679544067585198,3.012760375161477,18.444408243661055,0.6099967956542969,-0.23178466525561703,-2.0690010070800753,-4.437094676806879,0.2990926626467285,-3.253047841943477,-0.8849541722166734,3.1543859772949148,14.869810980944939,-40.96440181050479,1.1840468348634008,7,1.7000007629394531,2.075000762939453,4.142500877380371,2.3299999237060547,-0.8699989318847656,2,-0.01712457391539557,-2.515143108151804,53.27000045776367,1.000000000000018,53.22000122070313,1.520004272460909,53.84000015258789,-0.01712457391539557
6453,2017-07-27,52.4900016784668,53.36999893188477,52.22999954223633,53.08000183105469,14069200.0,-0.012231797490540819,-1.0540447658094643,3.933294339046844,30.88235369115712,43.437244724380065,2.6200709489903034,2.691833666606385,4.307264373800123,3.6367132355319995,18.436837447311618,1.1399993896484446,-0.21603477252753578,-2.535498809814456,-5.14932766027222,0.07833004064330851,-3.842413235043338,-1.2285843845855737,3.4489453196288977,14.689382428689965,-40.43692963831909,1.306914425228883,7,2.0949974060058594,2.4699974060058594,4.947498321533203,2.9799976348876953,-0.44000244140625,3,0.0,3.518550962163384,53.13999938964844,-2.515143108151804,53.27000045776367,1.000000000000018,53.22000122070313,0.0
6454,2017-07-28,52.88000106811523,52.9900016784668,52.27000045776367,52.27000045776367,6644300.0,0.007429974798579986,-1.3606573779923457,-1.033899072188266,31.794183233528685,41.48845200194413,1.8036484640003394,2.2435952733833133,3.91808047270262,3.218201627876887,17.99229083725961,0.720001220703125,-0.3501049441482351,-2.0354993820190472,-4.819312676585639,0.7483139125475446,-3.4274060293023396,-0.6435927347357548,2.6138722352773414,39.39399544086274,-13.240846256422188,1.391906647283295,7,1.704998016357429,2.079998016357429,4.499999046325691,2.589998245239265,-2.850002288818345,4,-0.016074173064471897,-1.0540447658094643,52.4900016784668,3.518550962163384,53.13999938964844,-2.515143108151804,53.27000045776367,-0.016074173064471897
6455,2017-07-31,53.18999862670898,53.29999923706055,52.75,53.099998474121094,11302700.0,0.005862283516114841,2.548366455423614,0.14754108612451167,35.88386597411535,39.189444336464966,1.0963100959009822,1.869571142012255,3.588016649057238,2.8645991609985018,17.376800809694625,0.5499992370605469,-0.4903301790457988,-1.6240016937255959,-4.507320997184266,1.259317609733074,-3.0656613454549344,-0.18234204199625736,1.9122098253448456,67.60547488884993,14.190879480605645,1.4416596517293354,7,1.395000457763679,1.770000457763679,4.070001602172859,2.280000686645515,-2.739997863769524,0,-0.02594467548500745,-1.3606573779923457,52.88000106811523,-1.0540447658094643,52.4900016784668,3.518550962163384,53.13999938964844,-0.02594467548500745
6456,2017-08-01,53.40999984741211,53.43000030517578,52.90999984741211,53.29999923706055,9372100.0,0.004136138867893546,5.9332689079904375,1.2222269317171313,29.8701019895897,36.406052002154226,0.47474282401850587,1.6108716062317399,3.300123120684006,2.59863620080894,17.15041813003434,0.5200004577636719,-0.6998511791149795,-1.327000427246091,-4.276519907966438,1.6225190534742566,-2.801760167606261,0.1477593131140793,1.3475435354636147,98.33329624602239,47.86281992738603,1.474759740360173,8,0.4200000762939453,1.5499992370605469,3.8500003814697266,2.059999465942383,-3.029998779296882,1,-0.029956908419624617,2.548366455423614,53.18999862670898,-1.3606573779923457,52.88000106811523,-1.0540447658094643,52.4900016784668,-0.029956908419624617
6457,2017-08-02,53.16999816894531,53.38999938964844,52.77999877929688,53.29999923706055,23084000.0,-0.004493571974395483,2.9354703747000097,-1.1818213344430573,28.571405674071897,34.793051853387766,0.16630251434084187,1.7616224394711253,3.416140786051173,2.780115968673009,16.84130506027862,0.6300010681152273,-0.915231732296526,-1.4530019760131836,-4.462132462611905,1.5561285105855376,-2.957567219312544,0.051563267286176995,1.2842399530536852,78.33316908952771,30.586677198397638,1.5045652432993624,8,-0.05499839782714844,1.4150009155273438,4.325002670288086,2.3000011444091797,-3.529998779296875,2,-0.019747964514202465,5.9332689079904375,53.40999984741211,2.548366455423614,53.18999862670898,-1.3606573779923457,52.88000106811523,-0.019747964514202465
6458,2017-08-03,52.95000076293945,53.34000015258789,52.75,53.15999984741211,8643500.0,-0.004137622975024846,1.0701770823573504,1.6153643005956748,21.533881645205653,32.586094883333416,0.2530030566495043,1.935961494493199,3.5089757046714425,2.942592155540524,16.492686015537654,0.5900001525878906,-1.2109515912130888,-1.5809993743896484,-4.6798063605269675,1.5178076117476706,-3.130402867458308,-0.031595881320988894,1.237328729488027,58.62072367447474,15.999818958368728,1.5494034930686613,8,0.10499954223632812,1.6349983215332031,4.149998664855957,2.519998550415039,-2.3800010681152344,3,-0.012842309638864569,2.9354703747000097,53.16999816894531,5.9332689079904375,53.40999984741211,2.548366455423614,53.18999862670898,-0.012842309638864569
6459,2017-08-04,52.61999893188477,53.0,52.5099983215332,53.0,8677900.0,-0.006232329108589063,1.5789489534708627,1.8095367847411106,21.597592900138906,30.578553658996597,0.43778635916410735,2.16178798063752,3.7240566364769663,3.216401937714487,16.83797657034496,0.4900016784667969,-1.5713582469776384,-1.774501228332511,-4.960685052244244,1.4116825955792223,-3.3675931402883776,-0.18140931637664437,1.3324509665197724,11.956562301750969,-25.42347264917342,1.5930919119558664,8,0.32000160217284446,1.9650001525878835,4.365000724792473,2.8500003814697195,-1.7199974060058736,4,-0.010832377544554461,1.0701770823573504,52.95000076293945,2.9354703747000097,53.16999816894531,5.9332689079904375,53.40999984741211,-0.010832377544554461
6460,2017-08-07,52.70000076293945,52.849998474121094,52.4900016784668,52.5,6561800.0,0.0015203693021401676,-2.2727367307658963,-0.5263163178236308,23.088431849260374,29.117562156551756,0.30873185148126225,1.9502245744063202,3.5338192751836175,3.075312659310555,17.406689188787247,0.3599967956542969,-1.6364142289175163,-1.54749946594238,-4.762882728338234,1.6678837964534736,-3.155191097140303,0.06019216525554327,1.045755092724903,22.340360773491874,-13.238777084282312,1.6076916311979268,8,0.12999916076660156,1.8849983215332031,3.902498245239258,2.769998550415039,-1.69000244140625,0,-0.05066417352920061,1.5789489534708627,52.61999893188477,1.0701770823573504,52.95000076293945,2.9354703747000097,53.16999816894531,-0.05066417352920061
6461,2017-08-08,52.290000915527344,53.33000183105469,52.209999084472656,52.54999923706055,10462200.0,-0.007779883139972132,-4.333321223240479,-1.2999866486105018,15.933229446932103,26.572782933777752,0.6315096917757259,2.235408310270344,3.856527816935561,3.4239352053874796,17.586603228584394,1.1200027465820312,-1.6942054701981988,-1.8054992675781278,-5.092048851763209,1.4810503166069537,-3.4487740596706686,-0.16222447548558705,1.2738641825256494,6.779814437655578,-21.861602704990606,1.6432747920925415,8,0.529998779296875,2.2849979400634766,4.1699981689453125,3.1799983978271484,-0.8100013732910156,1,-0.03518837483977766,-2.2727367307658963,52.70000076293945,1.5789489534708627,52.61999893188477,1.0701770823573504,52.95000076293945,-0.03518837483977766
6462,2017-08-09,52.77000045776367,52.79999923706055,52.0,52.04999923706055,8085300.0,0.009179566529588623,1.0512833052936343,-2.7692533415496574,35.915478453667816,27.13201901850117,0.10449515417884925,1.565531881014529,3.298817683666897,2.8975001280480797,18.679618560546206,0.7999992370605469,-1.677829629064135,-1.1539997100830064,-4.334415787824462,2.026416367658449,-2.744207748953734,0.4362083287877212,0.6043233983880754,57.46271418526331,25.93464319258108,1.5902080388707285,8,-0.05500030517578125,1.6999988555908203,3.6899986267089844,2.6999988555908203,-0.5800018310546946,2,-0.04529087301337742,-4.333321223240479,52.290000915527344,-2.2727367307658963,52.70000076293945,1.5789489534708627,52.61999893188477,-0.04529087301337742
6463,2017-08-10,52.34000015258789,52.75,52.11000061035156,52.540000915527344,10768000.0,-0.008148574975282541,1.0645177168382258,-0.27777836646462933,33.55262277308553,27.327401189563037,0.5710300138422539,1.780445058788132,3.6467651772891827,3.273941551822361,20.07247321881084,0.6599998474121094,-1.64982154185072,-1.3895000457763658,-4.449644132579202,1.6706440410264705,-2.919572089177784,0.14057199762505235,0.9900016784667969,25.563886052568176,-7.944626363008556,1.5300720434014188,8,0.375,2.1299991607666016,4.119998931884766,3.1299991607666016,-0.09000015258789062,3,-0.051585799676501454,1.0512833052936343,52.77000045776367,-4.333321223240479,52.290000915527344,-2.2727367307658963,52.70000076293945,-0.051585799676501454
6464,2017-08-11,52.72000122070313,53.13000106811523,52.290000915527344,52.38999938964844,5894200.0,0.007260242013897855,-2.1698191973282395,-1.650002861012071,44.21296255415191,28.252856365122653,0.1854480236525049,1.136594501233624,3.143914047714084,2.8581744039556085,21.487656503297416,0.8400001525878835,-1.6379466790861912,-0.8049989700317326,-3.5262403406580134,1.9162424005945482,-2.1656196553448694,0.5556217152814042,-0.7200012207031321,54.135355598132776,16.12074014142712,1.3606206853131388,8,-0.00500106811524148,1.74999809265136,3.739997863769524,2.74999809265136,-0.42000198364258523,4,-0.040781515100470234,1.0645177168382258,52.34000015258789,1.0512833052936343,52.77000045776367,-4.333321223240479,52.290000915527344,-0.040781515100470234
6465,2017-08-14,53.54999923706055,53.63999938964844,52.90999984741211,53.040000915527344,8118200.0,0.01574351284406794,1.1159449134504282,1.5454408840800518,52.74508689284588,30.794521354373344,-0.6572281923024335,0.08159180202081728,2.1994671406029624,1.9930414590216827,22.722400666078137,0.9199981689453054,-1.478092588800557,0.1704990386962919,-2.175269192652088,2.516267270044672,-1.0023850769779017,1.3433831543704855,-1.5273992156982388,94.5121837754352,50.180467290894285,1.1728841156741903,8,-0.7299995422363281,0.9200000762939453,2.9099998474121094,1.9200000762939453,-1.5699996948242188,0,-0.04948641921450592,-2.1698191973282395,52.72000122070313,1.0645177168382258,52.34000015258789,1.0512833052936343,52.77000045776367,-0.04948641921450592
6466,2017-08-15,53.86999893188477,54.08000183105469,53.349998474121094,53.65999984741211,7876300.0,0.005975718009025854,1.3174530129819801,0.4117642658927682,56.89981041881657,33.94212188156719,-1.011483292505332,-0.4521881335333191,1.7573507126820544,1.6430833583981226,23.67520447284844,0.7300033569335938,-1.3364720785193285,0.6114988327026438,-1.3141857307518094,2.537183396157097,-0.3513434490245828,1.5743411144298705,-1.782702935791022,89.90371565858524,40.1166814855756,0.9628422817272254,8,-0.829998016357429,0.6000003814697195,2.2500009536743093,1.6000003814697195,-1.8400001525878906,1,-0.05309078646851029,1.1159449134504282,53.54999923706055,-2.1698191973282395,52.72000122070313,1.0645177168382258,52.34000015258789,-0.05309078646851029
6467,2017-08-16,53.31000137329102,54.099998474121094,53.2599983215332,54.06000137329102,7414900.0,-0.0103953512102688,1.0241108935646415,-3.5714441416892524,57.88461707752945,37.98109248515872,-0.48001667450525076,-0.17442613570513998,2.2074835581293755,2.167805673860464,24.676538977319307,0.8400001525878906,-1.2647324031387512,0.22500114440918395,-0.760567914556205,1.2105702033745729,-0.26778338507350696,0.7177856738918749,-1.1031430270996125,60.3016106090874,5.824009224181161,0.49278452948269397,8,-0.26000213623047586,1.1599979400634695,2.807497978210442,2.1599979400634695,-1.220001220703132,2,-0.03432755175225988,1.3174530129819801,53.86999893188477,1.1159449134504282,53.54999923706055,-2.1698191973282395,52.72000122070313,-0.03432755175225988
6468,2017-08-17,52.27000045776367,53.40999984741211,52.27000045776367,53.18999862670898,6589400.0,-0.01950855165515719,-1.4782644751463685,1.2266642252604072,44.78631820973935,40.557617519558775,0.5066634204762153,0.7712260112486291,3.1448691577043206,3.1702771023002896,24.537124044443043,1.1399993896484375,-1.194357191938515,-0.7299997329711942,-1.6870118595126513,0.22701239357026282,-1.2085057962419228,-0.2514936697004657,1.8299980163574219,0.0,-54.05634610804908,0.47850606327073,8,0.779998779296875,2.1999988555908203,3.809999465942383,3.1999988555908203,-0.6500015258788991,3,-0.0015305496528422724,1.0241108935646415,53.31000137329102,1.3174530129819801,53.86999893188477,1.1159449134504282,53.54999923706055,-0.0015305496528422724
6469,2017-08-18,51.91999816894531,52.41999816894531,51.9000015258789,52.2599983215332,6696400.0,-0.006696045260247807,-1.7368716934536008,0.369566118786595,39.219017259390924,42.34990478735106,0.8347067268407571,1.0224319715831456,3.3670529895048134,3.4688372844596955,24.453967432341013,0.5199966430664134,-1.099193439845095,-0.984001922607419,-1.9709565207683042,0.002952675553466122,-1.477479221687858,-0.49052462352698,2.1800003051757812,0.9089395820476363,-49.308866670945775,0.4934772990804416,8,1.0800018310546875,2.5000019073486257,4.155002593994141,4.475002288818359,-0.7899971008300852,4,0.006355967694391618,-1.4782644751463685,52.27000045776367,1.0241108935646415,53.31000137329102,1.3174530129819801,53.86999893188477,0.006355967694391618
6470,2017-08-21,51.97999954223633,52.08000183105469,51.5,52.0,5205700.0,0.0011556505278711438,5.44431729077924,0.05882484937562409,37.52181965613154,44.74863703281766,0.739610574642775,0.9115028467761519,3.2117896064391687,3.357539809424992,24.300908545033153,0.5800018310546875,-0.9353433142228624,-0.8620004653930664,-1.9187001083060835,0.1946991775199507,-1.390350286849575,-0.33365064393655786,2.031999053955076,18.461531689882538,-24.609587921893205,0.5283498214565084,8,0.8199996948242188,2.239999771118164,4.197501182556152,4.415000915527344,-0.43000030517578125,0,0.0061562081116257605,-1.7368716934536008,51.91999816894531,-1.4782644751463685,52.27000045776367,1.0241108935646415,53.31000137329102,0.0061562081116257605
6471,2017-08-22,52.349998474121094,52.61999893188477,52.209999084472656,52.209999084472656,4443300.0,0.007118101868856863,-4.857166212534161,-6.999809269502194,43.00341630190526,45.53618568262182,0.4235590658288686,0.4943935260929919,2.734679224427026,2.9404302747383184,23.86439213586698,0.6399993896484446,-0.7335295784598088,-0.44600143432617045,-1.504349509990199,0.612346641337858,-0.9751754721581847,0.08317260350584377,1.511280206298828,32.692268190981466,-5.673954690213982,0.5291740378320141,8,0.4500007629394531,1.8700008392333984,3.8275022506713867,4.220001220703125,-0.5999984741210938,1,-0.007067792601133882,5.44431729077924,51.97999954223633,-1.7368716934536008,51.91999816894531,-1.4782644751463685,52.27000045776367,-0.007067792601133882
6472,2017-08-23,52.22999954223633,52.40999984741211,51.77999877929688,52.29999923706055,5259300.0,-0.0022922432737813025,3.344821235957963,-0.5,43.74999172158018,46.669226676899,0.5128333544580386,0.5720513836157721,2.742352030583035,3.009907148666464,23.310882619374212,0.6300010681152273,-0.5490457123972874,-0.5205003738403349,-1.594704497279288,0.5537037495986183,-1.057602435559815,0.016601687879145288,1.4896024173583982,38.21987437461928,2.3159191514358497,0.5371020617194774,8,0.5699996948242188,1.989999771118164,3.842500686645508,4.915000915527344,-0.3899993896484375,2,-0.0038292315660028997,-4.857166212534161,52.349998474121094,5.44431729077924,51.97999954223633,-1.7368716934536008,51.91999816894531,-0.0038292315660028997
6473,2017-08-24,52.4900016784668,52.709999084472656,52.2599983215332,52.36999893188477,6198600.0,0.004978022946759086,-1.6470324245484125,-1.7143324250680183,48.85766961651911,47.18530523938424,0.30882256168501954,0.328912776463838,2.3878152765866503,2.713794351669975,22.242119569342353,0.4799995422363281,-0.2618661330871319,-0.2604982376098661,-1.3347023610488193,0.8137058858290871,-0.7976002993293463,0.27660382410961404,1.0964241635522427,81.81838244102978,41.11369791494528,0.5371020617194774,8,0.30999755859375,0.9749984741210938,3.617497444152832,4.654998779296875,-0.6100006103515696,3,-0.007620527968910329,3.344821235957963,52.22999954223633,-4.857166212534161,52.349998474121094,5.44431729077924,51.97999954223633,-0.007620527968910329
6474,2017-08-25,52.02999877929688,52.849998474121094,52.02000045776367,52.77999877929688,8684700.0,-0.008763628966668935,-1.1558484022788802,-6.249856952127015,44.481041216931786,46.26707794206045,0.7382951859430733,0.7609867480910211,2.7485681548208234,3.131771001453018,21.196358629755004,0.8299980163574219,-0.2184836697618806,-0.6780010223388615,-1.7969591857573946,0.44095714107967154,-1.2374801040481316,-0.11852194062959143,1.4312415122010123,39.25921321073594,-3.612764609805012,0.5594790817092681,8,0.7700004577636648,0.7700004577636648,3.4275007247924734,4.645000457763665,-0.00999832153321023,4,-0.00788006644303918,-1.6470324245484125,52.4900016784668,3.344821235957963,52.22999954223633,-4.857166212534161,52.349998474121094,-0.00788006644303918
6475,2017-08-28,51.81000137329102,51.81000137329102,51.459999084472656,51.77000045776367,4519000.0,-0.004228280053187317,16.49971390424743,-0.05333455403646781,45.918371980923986,45.046918115627946,0.7660790120391496,0.9194373319214222,2.868259021380183,3.3113893117175834,20.692529185442126,0.5699996948242259,-0.1277764798378911,-0.828998565673821,-1.9921321465890287,0.33413501524138667,-1.4105653561314284,-0.24743177521621362,1.5335645007169987,25.18003183489815,-21.337933257398664,0.5815667904576048,8,0.9699974060058523,0.9699974060058523,3.5324974060058523,4.819997787475579,0.14999771118163352,0,-0.013124884909313073,-1.1558484022788802,52.02999877929688,-1.6470324245484125,52.4900016784668,3.344821235957963,52.22999954223633,-0.013124884909313073
6476,2017-08-29,51.81000137329102,51.86000061035156,51.27999877929688,51.31000137329102,4980900.0,0.0,-1.0714159207639968,12.49971390425107,41.11112209994795,43.183196451452226,0.49521573946064734,0.8363010491807401,2.7404163911984156,3.2696422894801387,20.391473468497857,0.5800018310546804,-0.1265736883062445,-0.7489986419677663,-1.9089420807615838,0.4109447968260511,-1.328970361364675,-0.1690269225708576,1.3828791575541715,33.75813356788477,-10.905488564424644,0.5799717193969074,8,0.5349979400634695,0.8799972534179616,3.3924980163574148,4.679998397827141,0.539997100830071,1,-0.005018377327519419,16.49971390424743,51.81000137329102,-1.1558484022788802,52.02999877929688,-1.6470324245484125,52.4900016784668,-0.005018377327519419
6477,2017-08-30,52.11999893188477,52.290000915527344,51.56000137329102,52.22999954223633,4876200.0,0.005983353606965114,5.347729458984248,-0.2200012207031108,47.91665462532158,43.531011608739135,-0.001492367509698056,0.46757993442192713,2.329977648508283,2.922629591927482,19.756205298305414,0.729999542236321,-0.2356419302120969,-0.38650112152098615,-1.524852191058585,0.7518499480166128,-0.955676656289782,0.18267441324780975,0.8815934238055902,53.50320483227502,6.1582424749031475,0.5691755347687979,8,-0.055000305175788355,0.5699996948242116,3.072500228881829,4.360000610351555,0.37000274658202414,2,-0.0070989819544762245,-1.0714159207639968,51.81000137329102,16.49971390424743,51.81000137329102,-1.1558484022788802,52.02999877929688,-0.0070989819544762245
6478,2017-08-31,52.27000045776367,52.59000015258789,52.11999893188477,52.2599983215332,8215800.0,0.0028780032416142465,-2.241377495988113,-0.09092800665834962,45.54454622847237,44.2338481608593,-0.16929731465970121,0.27829053826850725,2.0940365039267377,2.7329159517170893,18.920297014892956,0.4700012207031179,-0.407784762372259,-0.20249958038330362,-1.3255943794787655,0.9205952187121582,-0.764046979931031,0.35904781916442374,0.5594325402873466,63.057444006550426,15.886872429607294,0.5615473995477294,8,-0.2050018310546875,0.4199981689453125,2.7574996948242188,4.045000076293945,0.6100006103515554,3,-0.008226521932465647,5.347729458984248,52.11999893188477,-1.0714159207639968,51.81000137329102,16.49971390424743,51.81000137329102,-0.008226521932465647
6479,2017-09-01,52.04999923706055,52.77000045776367,51.93000030517578,52.52999877929688,5301300.0,-0.004208938564691511,-1.3333421636828915,-47.98970251716318,33.10811739638463,43.7434367986652,0.07943754423344274,0.47790155961583025,2.219256494474706,2.9302041921731146,17.904209294852347,0.8400001525878906,-0.5647477209467979,-0.394000816345212,-1.530188363641436,0.742186730951012,-0.9620945899933204,0.17409295730289642,-0.7700004577636648,51.67782485694878,10.062084405078245,0.5680937736481106,9,0.0149993896484375,0.6399993896484375,2.7224998474121094,4.010000228881836,1.8199996948242259,4,-0.003266055166899595,-2.241377495988113,52.27000045776367,5.347729458984248,52.11999893188477,-1.0714159207639968,51.81000137329102,-0.003266055166899595
6480,2017-09-05,50.02999877929688,51.9000015258789,49.83000183105469,51.86000061035156,17811100.0,-0.03880884701964393,1.167534791570143,3.8125074505876313,18.729656770618078,41.04635240629996,2.004540238515972,2.4112416228568563,4.104864315622713,4.946810475787871,17.392116142908993,2.2199974060058594,-0.6152599657041691,-2.280501174926748,-3.8389957546232907,-0.722006595230205,-3.0597484647750193,-1.5012538850784765,2.7400016784667898,6.802620464692867,-27.5192412833357,0.7792472898482732,9,1.3100013732910085,1.9350013732910085,4.742500305175774,6.030000686645501,4.090000152587891,1,0.039776168839130266,-1.3333421636828915,52.04999923706055,-2.241377495988113,52.27000045776367,5.347729458984248,52.11999893188477,0.039776168839130266
6481,2017-09-06,50.45000076293945,50.77000045776367,49.83000183105469,50.18999862670898,16206900.0,0.00839500287608197,1.0888822955961515,-0.1420775279118871,26.166691886021937,39.09265242457127,1.4378900161950483,1.9461011538375388,3.5638624932668677,4.535402415585025,17.600792014416758,0.9399986267089844,-0.5938937168720031,-1.7684991836547823,-3.535391039165731,-0.0016073281438337972,-2.6519451114102566,-0.8850532558993081,2.3199996948242188,21.08840889421736,-9.536281215901607,0.8834459277554744,9,0.8899993896484375,1.5149993896484375,4.322498321533203,5.60999870300293,2.549999237060547,2,0.02993059065803716,1.167534791570143,50.02999877929688,-1.3333421636828915,52.04999923706055,-2.241377495988113,52.27000045776367,0.02993059065803716
6482,2017-09-07,50.38000106811523,50.68999862670898,50.25,50.56000137329102,10035500.0,-0.0013875063184468628,1.0000173397375087,-0.6923031779101857,31.212753661877045,37.132106207388816,1.360993202127922,1.9266477260696675,3.545983077527943,4.612079545738247,17.61928316228637,0.43999862670897727,-0.571614807076152,-1.7189989089965891,-3.6449643071832796,0.2069664891901013,-2.6819816080899344,-0.7560162099032439,2.331199417114263,18.70746578124104,-15.138730022152728,0.9629826990933452,9,0.9599990844726634,1.5849990844726634,4.014998435974128,5.6799983978271555,2.4399986267089915,3,0.0391027662612069,1.0888822955961515,50.45000076293945,1.167534791570143,50.02999877929688,-1.3333421636828915,52.04999923706055,0.0391027662612069
6483,2017-09-08,49.63999938964844,50.45000076293945,48.91999816894531,50.349998474121094,12809400.0,-0.014688401404880591,2.3626295315067574,3.944432670707102,28.96682343038033,35.40830423110532,1.8486082917796907,2.586617980861888,4.164161216739608,5.358036168726464,17.915063918462486,1.5300025939941406,-0.640130101936002,-2.324000549316409,-4.53609555512238,-0.11190554351043858,-3.430048052219398,-1.2179530464134203,3.0135771224975585,18.701319289971316,-18.513491417304643,1.1060475029029857,9,1.2049999237060547,1.8699989318847656,4.210000038146973,6.420000076293945,2.7400016784667898,4,0.05741342312370534,1.0000173397375087,50.38000106811523,1.0888822955961515,50.45000076293945,1.167534791570143,50.02999877929688,0.05741342312370534
6484,2017-09-11,50.56999969482422,50.66999816894531,49.90999984741211,49.93999862670898,7473500.0,0.018734897594896438,-1.202898069980484,-0.8873265922352106,38.79174255118751,34.61645651669015,0.7707838570442718,1.5676610501935357,3.155449210469868,4.440417160191416,18.71910030176407,1.029998779296875,-0.693767342965856,-1.2865001678466825,-3.552219707767051,0.9792193720736861,-2.419359937806867,-0.1536403978864982,1.934233683593753,55.36911634813567,15.130197963363024,1.1328597699601834,9,0.27499961853027344,0.9399986267089844,3.25,5.489999771118164,1.8400001525878906,0,0.04567928390807241,2.3626295315067574,49.63999938964844,1.0000173397375087,50.38000106811523,1.0888822955961515,50.45000076293945,0.04567928390807241
6485,2017-09-12,50.9000015258789,51.06999969482422,50.52000045776367,50.599998474121094,4526800.0,0.006525644315723778,-1.3913057900585475,0.4761945129002988,38.40003857417153,34.31522501382611,0.33315891920858576,1.0845543918265292,2.7444341743869245,4.124042922440928,20.11305387565272,0.5499992370605469,-0.8063678095774165,-0.8239984512329173,-2.980012241504923,1.3320153390390885,-1.9020053463689237,0.2540084439030892,1.4608624441601634,92.09311403275281,48.796985380971364,1.0780068951360036,9,-0.05500221252440696,0.609996795654304,2.8624982833862376,5.159997940063484,1.309997558593757,1,0.05834965259275782,-1.202898069980484,50.56999969482422,2.3626295315067574,49.63999938964844,1.0000173397375087,50.38000106811523,0.05834965259275782
6486,2017-09-13,51.0099983215332,51.11000061035156,50.72000122070313,50.79999923706055,6191400.0,0.0021610371779337,-1.1081326294952587,0.6999898275774541,40.22435779872595,33.460525366426594,0.10923493079831559,0.7898010467299486,2.5617362827430696,4.031006437469401,22.14114094499821,0.3899993896484304,-0.858805348890229,-0.5710016250610366,-2.494561106799104,1.3525578566770307,-1.5327813659300702,0.39077811580799704,1.2132310164621103,95.43369053259386,49.368225939758446,0.9617797408690337,9,-0.16499900817871094,0.5,2.6975011825561523,4.915000915527344,1.2800025939941406,2,0.06096845153274044,-1.3913057900585475,50.9000015258789,-1.202898069980484,50.56999969482422,2.3626295315067574,49.63999938964844,0.06096845153274044
6487,2017-09-14,51.47999954223633,51.59000015258789,50.66999816894531,50.97000122070313,7741300.0,0.009213903865288309,1.520554960415959,2.428574023614862,42.17053163239352,33.08563485575117,-0.5152850718442821,0.18516466654835995,2.00687752163995,3.5759209080111845,23.941281166738403,0.9200019836425781,-0.9016411324683347,-0.009500312805172939,-1.7523772412773866,1.7333766156670407,-0.8809387770412798,0.8619381514309339,0.611100548996987,95.88013001393007,52.09255667163175,0.871438464236108,9,-0.6350002288818359,0.029998779296875,2.2174997329711914,4.149999618530273,0.5400009155273438,3,0.029526038680645295,-1.1081326294952587,51.0099983215332,-1.3913057900585475,50.9000015258789,-1.202898069980484,50.56999969482422,0.029526038680645295
6488,2017-09-15,52.18999862670898,52.290000915527344,51.43999862670898,51.95000076293945,13177900.0,0.013791746130264348,2.8636253294493317,0.4705855953565184,51.19402857606467,35.09518054238228,-1.383293976400516,-0.5598384712944977,1.2397985925084498,2.88208381553671,24.42624026616862,0.8500022888183665,-0.90126575909634,0.7044988632202092,-1.0311880031339413,2.4401857295743596,-0.16334456995686963,1.572342296397288,-3.2700004577636648,95.79822504459798,49.313000299474375,0.8678434331770758,9,-1.5849990844726491,-0.6800003051757741,1.4025011062622141,3.335000991821296,1.2000007629394602,4,0.012071298806143771,1.520554960415959,51.47999954223633,-1.1081326294952587,51.0099983215332,-1.3913057900585475,50.9000015258789,0.012071298806143771
6489,2017-09-18,52.25,52.36999893188477,51.959999084472656,52.2400016784668,6002700.0,0.0011496718695125363,2.2800488288699396,0.04166004386941027,53.3639014408929,38.94342995019059,-1.5778718256831112,-0.6259416692689186,1.10418457590238,2.838118718470028,24.545907715237714,0.4099998474121165,-0.973061692839785,0.7480001449584961,-1.0111933875276051,2.5071936774445973,-0.13159662128455807,1.6275969112015503,-3.2626017761230486,93.51356589946475,42.502011441911876,0.8795967662430509,9,-1.605001449584961,-0.7400016784667969,1.3424997329711914,3.2749996185302734,2.0,0,0.002488058719908759,2.8636253294493317,52.18999862670898,1.520554960415959,51.47999954223633,-1.1081326294952587,51.0099983215332,0.002488058719908759
6490,2017-09-19,52.29999923706055,52.5,52.06000137329102,52.4000015258789,5825200.0,0.0009569231973309833,1.9333316379079672,-10.00190766882798,53.71773572673118,42.00465704360273,-1.4214942599538176,-0.685904829097538,0.9682456954886476,2.8018949181555826,24.251474916749665,0.43999862670897727,-1.0486398611276115,0.7819993972778292,-1.0011567800206649,2.5651555745763233,-0.10957869137141785,1.6735774859270762,-3.1772969848632826,89.07100749597686,34.394969001817515,0.8915780886492485,9,-1.5900001525878906,-0.7900009155273438,1.2925004959106445,3.2250003814697266,1.5400009155273438,1,0.0021032621788952266,2.2800488288699396,52.25,2.8636253294493317,52.18999862670898,1.520554960415959,51.47999954223633,0.0021032621788952266
6491,2017-09-20,51.97999954223633,52.52000045776367,51.47999954223633,52.43000030517578,8400300.0,-0.006118541099279118,2.3015846104474087,4.499904634751417,48.939399544086235,43.9742843638482,-0.9628998089102865,-0.4163945510844371,1.2068091101050982,3.125486487824425,24.867101353525687,1.0400009155273438,-1.0577608571600479,0.48049964904785014,-1.2737550472218828,2.234754345317583,-0.3966276990870128,1.357626997182713,-2.654659425170898,70.81079743570182,15.326021538147451,0.8771273481348664,9,-1.260000228881836,-0.470001220703125,1.6649999618530273,3.5450000762939453,1.8199996948242188,2,0.004424769993494282,1.9333316379079672,52.29999923706055,2.2800488288699396,52.25,2.8636253294493317,52.18999862670898,0.004424769993494282
6492,2017-09-21,52.02999877929688,52.20000076293945,51.709999084472656,51.86000061035156,5750600.0,0.0009618937572311026,-1.085108109862996,-0.3777730682829811,48.153834326034406,46.10617446336532,-0.8428699445106886,-0.5082013444930524,1.0462285917325502,3.081641786141084,25.112803737008488,0.4900016784667969,-0.7620982769889579,0.540498924255381,-1.1984356937897758,2.279433542300538,-0.3289683847672009,1.409966233277963,-2.449085834975591,54.62955113805038,0.09842576633879929,0.8694673090225794,9,-0.8149986267089915,-0.520000457763679,1.7250013351440359,3.4950008392333913,2.5400009155273366,3,0.004997158222765918,2.3015846104474087,51.97999954223633,1.9333316379079672,52.29999923706055,2.2800488288699396,52.25,0.004997158222765918
6493,2017-09-22,52.09000015258789,52.22999954223633,51.77999877929688,51.81999969482422,4105100.0,0.001153207278468793,-1.5714161153557547,1.5882550937976179,50.31546443609302,47.3865880061326,-0.5797588624968242,-0.6321152116963873,0.8730961135777022,3.033156112466216,25.760437586789962,0.450000762939446,-0.5388612678885494,0.6205003738403292,-1.0787311103660144,2.319731858046673,-0.22911536826284618,1.4701161159435046,-2.273960207191209,58.653853207644055,3.6064082464595515,0.8496157421031731,9,-0.5699996948242188,-0.9250011444091797,1.669999122619629,3.434999465942383,2.5699996948242188,4,-0.0013438221274556517,-1.085108109862996,52.02999877929688,2.3015846104474087,51.97999954223633,1.9333316379079672,52.29999923706055,-0.0013438221274556517
6494,2017-09-25,51.61999893188477,52.290000915527344,51.61000061035156,51.9000015258789,8178400.0,-0.00902286848389977,-3.5333468967358823,-1.0370448861950052,66.5970624470901,50.51959065867911,0.06129371645567261,-0.20491095582763563,1.203474202592183,3.4928963176237673,26.266912475619176,0.6800003051757812,-0.36698288145525026,0.17099914550782103,-1.5095507110692168,1.8515490020848588,-0.6692757827807014,1.0112740737963435,-1.5876421454987337,13.461467923560086,-45.71865505173437,0.8402749282885199,9,-0.024999618530280543,-0.7350006103515696,2.140000343322747,3.835000991821282,-0.6100006103515696,0,0.03428904483510875,-1.5714161153557547,52.09000015258789,-1.085108109862996,52.02999877929688,2.3015846104474087,51.97999954223633,0.03428904483510875
6495,2017-09-26,51.13000106811523,51.86999893188477,50.849998474121094,51.75,9378800.0,-0.009492403601482513,1.3721029262385387,2.214261386084796,56.99588703474034,52.383093907125144,0.6563726062710273,0.24404315660122222,1.5565597363428125,3.962973507090929,26.52061965211594,1.020000457763679,-0.1094964431269716,-0.28499870300293395,-1.9623082757125943,1.3923108697067264,-1.123653489357764,0.5536560833518962,-0.8986327880189791,16.766602479321428,-45.28076647543706,0.8386547863548285,9,0.4649982452392649,-0.24500274658202414,2.5799989700317454,4.065000534057624,2.329998016357429,1,0.061020904883775096,-3.5333468967358823,51.61999893188477,-1.5714161153557547,52.09000015258789,-1.085108109862996,52.02999877929688,0.061020904883775096
6496,2017-09-27,51.54999923706055,51.61000061035156,51.1500015258789,51.43000030517578,8200600.0,0.008214319580901241,2.833298895335035,-0.1935469977665502,61.22839131039638,54.50063387134769,0.3587560140287067,-0.20704790830401265,1.0071872046981412,3.5249753438027938,26.632759684990248,0.47999954223633523,0.052326885246422705,0.1479995727539034,-1.5204263287841613,1.816425474291968,-0.6862133780151325,0.9822125235229393,-1.1355403827509036,48.61108167676853,-18.136990097482816,0.8342129507690326,9,0.13500022888183594,-0.6650009155273438,1.9600000381469727,3.4450016021728516,3.2900009155273438,2,0.04442290881511801,1.3721029262385387,51.13000106811523,-3.5333468967358823,51.61999893188477,-1.5714161153557547,52.09000015258789,0.04442290881511801
6497,2017-09-28,51.75,52.040000915527344,51.31000137329102,51.38000106811523,5732900.0,0.0038797432764201556,-1.862752724525644,3.083351877165714,72.5910218164827,56.87807756472747,0.2247135568321923,-0.4597615359170746,0.6616721738286273,3.3129046797339328,27.14163053162349,0.729999542236321,0.20949411113405603,0.36650028228759624,-1.2764143307548466,2.009414895330039,-0.4549570242336216,1.187957588808814,-1.1670978174140316,62.5,-9.899120349522093,0.8214573065212206,9,-0.06500053405761719,-0.8650016784667969,1.7599992752075195,3.2450008392333984,10.060001373291023,3,0.03961351182725692,2.833298895335035,51.54999923706055,1.3721029262385387,51.13000106811523,-3.5333468967358823,51.61999893188477,0.03961351182725692
6498,2017-09-29,51.84000015258789,52.040000915527344,51.61999893188477,51.90999984741211,5371200.0,0.001739133383340974,1.5454524437045853,-0.18918891053993223,66.57964902774964,58.34649396326711,0.08922836279104729,-0.6151679539183803,0.5147918535479334,3.2027728062516587,28.08321738852118,0.420001983642571,0.3582407950061821,0.4780004501342745,-1.1268811880075233,2.0828820882760724,-0.32444036893662087,1.2804412692051699,-1.1021301079877048,68.75,-5.563572930721364,0.8024408190708987,9,-0.1550006866455078,-0.9550018310546875,1.669999122619629,2.9449996948242188,10.680000305175781,4,0.05266202805171183,-1.862752724525644,51.75,2.833298895335035,51.54999923706055,1.3721029262385387,51.13000106811523,0.05266202805171183
6499,2017-10-02,51.88000106811523,52.15999984741211,51.70000076293945,52.09000015258789,4439200.0,0.0007716225966356571,1.6285776566757493,3.0000000000001017,63.84181278010833,59.471391413642344,-0.00980771601667385,-0.7046874014426763,0.42139380279774485,3.1397943003528397,28.82171479048008,0.45999908447265625,0.4692930982443997,0.526501274108881,-1.0647809748601063,2.1177835230778683,-0.26913985037560906,1.3221423985933711,-0.9995605904619609,78.62606978850238,6.29044088077714,0.7956411244844924,10,-0.19500160217284446,-0.9950027465820241,1.2524986267089915,2.904998779296882,12.21999740600588,0,0.05358517197497581,1.5454524437045853,51.84000015258789,-1.862752724525644,51.75,2.833298895335035,51.54999923706055,0.05358517197497581
6500,2017-10-03,52.02000045776367,52.22000122070313,51.6500015258789,51.9900016784668,4378000.0,0.0026985232607190657,1.651159489718046,-0.14285195277020407,64.1456893917213,61.16097917449068,-0.2164654454274526,-0.7251347935606773,0.24851062645769417,2.987776807951775,27.9176685853655,0.569999694824233,0.46088234739669787,0.5670005798339872,-0.9213693547472275,2.055370514415202,-0.17718438745662013,1.3111855471245946,-1.008395181701573,81.30833458113145,11.403107453409007,0.7441849672906075,10,-0.4500007629394531,-1.1750011444091797,0.779998779296875,2.7150001525878906,13.46999740600586,1,-0.019415650275714902,1.6285776566757493,51.88000106811523,1.5454524437045853,51.84000015258789,-1.862752724525644,51.75,-0.019415650275714902
6501,2017-10-04,51.959999084472656,52.11999893188477,51.66999816894531,51.93000030517578,4587700.0,-0.0011534289266247333,1.5714441416893095,1.0,57.59492983250336,62.20998978632056,-0.17835547595773704,-0.5757255977383409,0.2726411279514167,3.025070197842048,26.96476659996613,0.45000076293946023,0.42640442528509936,0.43149929046630575,-0.9945331347572477,1.8575317156898592,-0.28151692214547097,1.1445155030780825,-0.827722193874429,71.42833188710092,4.610110562469728,0.7130162126117784,10,-0.3899993896484375,-1.114999771118164,0.8199996948242188,2.614999771118164,12.639999389648452,2,0.02886836078579247,1.651159489718046,52.02000045776367,1.6285776566757493,51.88000106811523,1.5454524437045853,51.84000015258789,0.02886836078579247
6502,2017-10-05,52.349998474121094,52.43000030517578,51.959999084472656,52.16999816894531,5179100.0,0.007505762057739895,1.7646808033209918,6.000254323499491,52.816898570697596,62.487926912387735,-0.5790864683689136,-0.8543746983798428,-0.1452459220064668,2.613122715150908,25.786689493862525,0.470001220703125,0.39095301306350905,0.722998809814456,-0.6397550999750408,2.0857527196039527,0.041621854919711154,1.4043757647092008,-1.10670369814963,90.12324747924282,25.856665724849222,0.6813769548947477,10,-0.7099990844726562,-1.5049991607666016,0.16750049591064453,2.135000228881836,12.220001220703125,3,0.04756450336283602,1.5714441416893095,51.959999084472656,1.651159489718046,52.02000045776367,1.6285776566757493,51.88000106811523,0.04756450336283602
6503,2017-10-06,52.4900016784668,52.63000106811523,52.15999984741211,52.15999984741211,4795300.0,0.0026743688333612514,-1.8484764414851376,1.833340397575552,54.109614990182365,61.10043275050911,-0.7335199225466837,-0.8115224775983023,-0.291130345410906,2.442980788575028,23.64509278433552,0.4700012207031179,0.42101832947382434,0.7205018997192383,-0.3269705741018072,1.7679743735402838,0.19676566280871555,1.244238136629761,-1.1445704479519563,85.71434132214428,24.1084970785045,0.5237362369105214,10,-0.7500019073486328,-1.6450023651123047,-0.1125030517578125,1.9949970245361328,13.999996185302734,4,0.1775576185330474,1.7646808033209918,52.349998474121094,1.5714441416893095,51.959999084472656,1.651159489718046,52.02000045776367,0.1775576185330474
6504,2017-10-09,52.88000106811523,52.97999954223633,52.38000106811523,52.68000030517578,5817500.0,0.007429974798579986,2.0000095367977697,0.606059555185626,58.895727775892404,61.31152616619267,-1.0348137519182288,-1.074688916903476,-0.6951731546852713,2.0342251500433832,21.511538282317687,0.5999984741211009,0.4652694337109011,0.9950012207031165,-0.003871893449002073,1.993874334855235,0.4955646636270572,1.4944377777791757,-1.406112853840348,92.48130652142063,32.93067331562494,0.4994365570760581,10,-0.8150005340576101,-1.930002212524407,-0.5025024414062429,1.6049976348877024,13.119998931884773,0,0.1822995309177673,-1.8484764414851376,52.4900016784668,1.7646808033209918,52.349998474121094,1.5714441416893095,51.959999084472656,0.1822995309177673
6505,2017-10-10,53.86999893188477,53.9000015258789,52.9000015258789,52.95000076293945,8761700.0,0.018721593112192236,1.0408093358557255,4.599973297221203,74.0457918942057,62.73568178661593,-1.7827437794241376,-1.92971078671507,-1.697993798134199,1.0189024033004088,20.09086498898952,1.0200004577636719,0.5156802644074077,1.8364992141723704,0.59950318740038,3.0734952409443608,1.2180012007863752,2.4549972275583656,-2.2153773582545213,98.65459422288126,38.85411395850033,0.6184980133859942,10,-1.2649974822998118,-2.4599990844726634,-1.4925003051757884,0.614999771118157,11.74000167846679,1,0.18990161026681163,2.0000095367977697,52.88000106811523,-1.8484764414851376,52.4900016784668,1.7646808033209918,52.349998474121094,0.18990161026681163
6506,2017-10-11,54.11999893188477,54.38000106811523,53.65999984741211,53.790000915527344,9427300.0,0.004640802022589874,-1.440681472860675,0.3586942099414575,75.30265874170433,63.036974778307226,-1.8213902012716474,-2.0393284717479148,-1.9652683159053836,0.7200250865794118,18.827325575808462,0.7200012207031179,0.5179687647916467,1.9309991836547908,0.47349051388709285,3.388507853422489,1.2022448487709383,2.6597535185386434,-2.151024164939713,89.25611887974154,27.61178850094221,0.7287543348838506,10,-1.1199989318847727,-2.4699993133544993,-2.467498779296882,-0.3599987030029368,11.99000167846679,2,0.21008867620627636,1.0408093358557255,53.86999893188477,2.0000095367977697,52.88000106811523,-1.8484764414851376,52.4900016784668,0.21008867620627636
6507,2017-10-12,53.0,54.18000030517578,52.959999084472656,53.88000106811523,7062300.0,-0.020694733074448135,-1.541661534059978,-2.666685932930204,58.76686019461572,62.16888713018123,-0.5648298946649746,-0.8428284644993553,-0.8681773951947633,1.758430631230894,17.804792124345674,1.220001220703125,0.5963179408139325,0.7350002288818374,-0.7253598405112953,2.19536029827497,0.004820194185271021,1.4651802635784037,-0.6452610248677146,37.83782390542317,-23.18573333749992,0.7301800346965667,10,0.015001296997063207,-1.3500003814697266,-1.3474998474121094,0.7600002288818359,13.72000122070311,3,0.21886789573813403,-1.440681472860675,54.11999893188477,1.0408093358557255,53.86999893188477,2.0000095367977697,52.88000106811523,0.21886789573813403
6508,2017-10-13,52.81999969482422,53.38000106811523,52.7400016784668,53.38000106811523,7005600.0,-0.0033962321731279,1.2857065006369492,0.6363644245232688,62.24491146394899,61.99145365060797,-0.25836771742343245,-0.6463486995414058,-0.7065567750144126,1.8559204939385623,17.485465400313252,0.6399993896484304,0.6184341897262726,0.5234998703002915,-0.9570867456398346,2.0040864862404177,-0.21679343766977155,1.2637931782703546,-0.14121878481466155,21.999931335449574,-43.17935809610108,0.7402933079700622,10,0.19500160217284446,-1.1700000762939453,-1.1674995422363281,0.9400005340576172,13.650001525878892,4,0.2224536173397853,-1.541661534059978,53.0,-1.440681472860675,54.11999893188477,1.0408093358557255,53.86999893188477,0.2224536173397853
6509,2017-10-16,52.38000106811523,53.0,52.31000137329102,52.97999954223633,5930900.0,-0.008330152011570502,1.156247764823667,1.0714232191879065,62.88660199245232,61.8515550506892,0.290571294009105,-0.20670945295088217,-0.2797910320826773,2.2192734208175224,17.232246761409808,0.6899986267089773,0.5617356891874579,0.07700119018554119,-1.4038673078175279,1.5578696881886103,-0.6634330588159969,0.8174354391870793,2.0,3.381628267831667,-65.11577169426022,0.7404342490015354,10,0.6449985504150462,-0.2350006103515554,-1.2025022506713796,0.5499973297119212,14.289997100830085,0,0.2693775583796876,1.2857065006369492,52.81999969482422,-1.541661534059978,53.0,-1.440681472860675,54.11999893188477,0.2693775583796876
6510,2017-10-17,52.40999984741211,52.43999862670898,51.849998474121094,52.31999969482422,7662900.0,0.0005727143697051851,6.866788738842491,-0.15000063578449271,59.64126442699979,62.07892556118879,0.3595189727925572,-0.24036854234151406,-0.32552603283522785,2.1150589971757583,17.30048849894652,0.5900001525878835,0.554280437382225,0.10149993896484233,-1.3801385315844001,1.5831384095140848,-0.6393192963097789,0.8423191742394636,1.9286012268066344,22.13441893776628,-46.85934751022708,0.7408192352746215,10,0.7049999237060547,0.04000091552734375,-1.2325010299682617,0.5199985504150391,15.71999740600586,1,0.2593016636549168,1.156247764823667,52.38000106811523,1.2857065006369492,52.81999969482422,-1.541661534059978,53.0,0.2593016636549168
6511,2017-10-18,52.209999084472656,52.66999816894531,52.02000045776367,52.540000915527344,6032600.0,-0.003816080204574357,1.2033957482025552,-3.666680795151104,55.15694146747838,62.33893032749777,0.6690716187227039,-0.023455900223993353,-0.1306924217567058,2.253777122395846,16.760492815841282,0.6499977111816406,0.5612812979454844,-0.11000080108642862,-1.584456602923062,1.3644550007502048,-0.8472287020047489,0.6272270998318916,2.0290578857421835,15.450657830110218,-52.11878389295113,0.737227900918318,10,0.9050006866455078,0.3150005340576172,-1.0325002670288086,0.7199993133544922,16.700004577636733,2,0.25665584678901276,6.866788738842491,52.40999984741211,1.156247764823667,52.38000106811523,1.2857065006369492,52.81999969482422,0.25665584678901276
6512,2017-10-19,52.290000915527344,52.4000015258789,52.0099983215332,52.02999877929688,6825200.0,0.0015323086086489468,-1.5999949137886713,-0.7878808896286833,55.05618748076575,62.444105048673705,0.6477857135209604,-0.08746464718012703,-0.23051249925390493,2.115209798567548,16.195371915890156,0.390003204345696,0.5619671686883692,-0.04299907684325888,-1.5112607644742369,1.425262610787719,-0.7771299206587514,0.6911317669722337,1.8534937148437436,28.758280746283305,-37.064748048131364,0.7341308438154901,10,0.8249988555908203,0.2349987030029297,-1.112502098083496,0.6399974822998047,15.849998474121094,3,0.2642952658797988,1.2033957482025552,52.209999084472656,6.866788738842491,52.40999984741211,1.156247764823667,52.38000106811523,0.2642952658797988
6513,2017-10-20,52.02000045776367,52.59000015258789,51.93999862670898,52.5099983215332,8845000.0,-0.005163519851526632,1.0000000000000218,-1.8845916840283388,51.495719877342886,61.62188194883487,0.9433037615374857,0.1865892503316644,0.0299859897592043,2.325597851155514,15.55176036520593,0.6500015258789134,0.5979685952155052,-0.3094995498657198,-1.7805313116359258,1.1615322119044862,-1.0450154307508228,0.4260163310193832,2.031754326357415,14.782761571785874,-47.37924766841088,0.7355158808851024,10,1.0949993133544922,0.5949993133544922,-0.8425016403198242,0.9099979400634766,16.359996795654297,4,0.2825836338635701,-1.5999949137886713,52.290000915527344,1.2033957482025552,52.209999084472656,6.866788738842491,52.40999984741211,0.2825836338635701
6514,2017-10-23,53.38999938964844,53.77999877929688,52.13000106811523,52.29999923706055,9775400.0,0.026336003841389788,-1.3076947701172392,-2.22449980537174,61.59051579742983,60.23796238252645,-0.38749308825696005,-1.1004260837347886,-1.3460417580552644,0.8817921677272551,15.034411758628819,1.7599983215332102,0.6638865123524553,0.9719993591308622,-0.5319120808293718,2.4759107990910962,0.2200436391507452,1.7239550791109792,0.5736851420726481,79.79278093363189,19.22429866827496,0.7519557199801182,10,-0.27499961853027344,-0.7749996185302734,-2.332500457763672,-0.46000099182128906,13.129997253417955,0,0.2449897355419468,1.0000000000000218,52.02000045776367,-1.5999949137886713,52.290000915527344,1.2033957482025552,52.209999084472656,0.2449897355419468
6515,2017-10-24,54.25,54.43999862670898,53.4000015258789,53.43999862670898,11415700.0,0.01610789698788251,-1.33708375659535,0.7431204219264633,67.06409260790016,59.3225661454371,-1.327525389255328,-1.8073639839525697,-2.228959613794842,-0.04712499363456146,14.047739046073232,1.0499992370605398,0.7435077918064579,1.6760000228881822,0.08961893203743898,3.2623811137389254,0.882809477462807,2.4691905683135573,-2.4000015258789062,92.40005493164091,31.833595129790794,0.7931905454253728,10,-1.105001449584961,-1.605001449584961,-3.172501564025879,-1.3200016021728516,12.08999633789061,1,0.22894005841373843,-1.3076947701172392,53.38999938964844,1.0000000000000218,52.02000045776367,-1.5999949137886713,52.290000915527344,0.22894005841373843
6516,2017-10-25,53.84000015258789,54.43000030517578,53.47999954223633,53.97999954223633,7581500.0,-0.007557600873955961,-1.2093025318926207,-0.17283845961843522,61.06984977573769,59.57845387667286,-1.074405437281186,-1.2827750830994944,-1.8574298746874405,0.2864037370676371,13.007745314099717,0.9500007629394531,0.7697748276351888,1.1515001296997056,-0.4541377861400804,2.7571380455394916,0.34868117177980906,1.9543190876196022,-1.938201675415037,76.00006103515653,18.380346665937964,0.8028189579198942,10,-0.6950016021728516,-1.1950016021728516,-2.730001449584961,-0.9100017547607422,11.64999771118164,2,0.26541599294819496,-1.33708375659535,54.25,-1.3076947701172392,53.38999938964844,1.0000000000000218,52.02000045776367,0.26541599294819496
6517,2017-10-26,53.79999923706055,54.38999938964844,53.66999816894531,54.099998474121094,5270800.0,-0.000742959053008474,-1.5714266251592293,2.142861035422343,59.87932203077762,59.3156106063205,-1.0158144484572418,-1.1397546112508437,-1.8391038947850689,0.2594628983526803,12.54321131999945,0.720001220703125,0.6372556506474538,1.0089992523193345,-0.6060856026301096,2.6240841072687786,0.20145682484461247,1.8165416797940566,-1.8474367568969683,74.40002441406278,19.494111065820924,0.8075424274747205,10,-0.6550006866455078,-1.1550006866455078,-2.685000419616699,-0.8700008392333984,10.759998321533203,3,0.28085510482015397,-1.2093025318926207,53.84000015258789,-1.33708375659535,54.25,-1.3076947701172392,53.38999938964844,0.28085510482015397
6518,2017-10-27,54.56999969482422,54.70000076293945,53.36000061035156,53.70000076293945,8962400.0,0.014312276369573773,1.3716794442025095,-2.900003814706967,62.054201364910966,59.22312164770479,-1.689098698011847,-1.7863297872996284,-2.588751238341345,-0.5629833831485627,12.155597550820127,1.3400001525878906,0.4822860150531838,1.6424997329711886,-0.09126192635760333,3.3762613922999805,0.7756189033067926,2.5093805626355845,-2.567688491729733,94.94159207967822,42.93853771411008,0.8668808296643966,10,-1.2950000762939453,-1.7950000762939453,-3.207500457763672,-1.6400012969970703,10.120002746582031,4,0.2486714269875887,-1.5714266251592293,53.79999923706055,-1.2093025318926207,53.84000015258789,-1.33708375659535,54.25,0.2486714269875887
6519,2017-10-30,54.65999984741211,54.77000045776367,54.08000183105469,54.15999984741211,7081500.0,0.001649260639384309,-1.0909174980059417,0.574713349264464,56.46481863020533,58.87018322583874,-1.5887425848700119,-1.746947637705162,-2.6456494837894837,-0.7148590735209126,11.950471134393027,0.6899986267089844,0.483012023331689,1.5934999465942354,-0.23009092074698856,3.4170908139354594,0.6817045129236234,2.5052953802648474,-2.5497810619238237,92.19853742867733,44.192386558491805,0.9117954336706119,10,-1.3050003051757812,-1.8500003814697266,-3.317500114440918,-1.730001449584961,10.320003509521499,0,0.25100617351456944,1.3716794442025095,54.56999969482422,-1.5714266251592293,53.79999923706055,-1.2093025318926207,53.84000015258789,0.25100617351456944
6520,2017-10-31,51.0099983215332,52.4900016784668,50.02000045776367,52.2599983215332,29914100.0,-0.06677646425298545,1.8888789741850858,-2.5,33.64879121055441,56.48038875284718,2.058229094525707,1.9220519921913848,0.993788782680511,2.868499005342507,11.774789918547965,4.6399993896484375,0.38954869440372164,-2.0060014724731445,-3.99962709271049,-0.012375852235798845,-3.002814282591814,-1.0091886623544752,3.7600021362304688,20.842060289884866,-21.039670222031734,0.9968128101186721,10,1.3850021362304688,1.3850021362304688,0.23000049591064453,1.9200000762939453,14.220005035400405,1,0.30405800493794266,-1.0909174980059417,54.65999984741211,1.3716794442025095,54.56999969482422,-1.5714266251592293,53.79999923706055,0.30405800493794266
6521,2017-11-01,53.459999084472656,53.4900016784668,50.5099983215332,51.47000122070313,15624400.0,0.0480298146158773,1.9073160202160047,-1.5919982910156194,52.121766218263936,56.15434194590254,-0.21882408652125207,-0.4319573296124304,-1.4504518046470167,0.3583992684461137,11.260486059294312,2.9800033569335938,0.3838271362779295,0.36899929046630575,-1.5694524879174594,2.307451068850071,-0.6002265987255768,1.3382251796581883,1.3100013732910156,72.42102372018915,28.787350171199705,0.969225889191881,11,-1.0649986267089844,-1.0649986267089844,-2.2200002670288086,-0.5300006866455078,10.779998779296875,2,0.24092774923295734,1.8888789741850858,51.0099983215332,-1.0909174980059417,54.65999984741211,1.3716794442025095,54.56999969482422,0.24092774923295734
6522,2017-11-02,54.84000015258789,55.68000030517578,53.599998474121094,53.599998474121094,17337800.0,0.02581371290213985,-2.3548371218763364,0.623117090245485,58.38870292423043,56.92022895111226,-1.3399817555614675,-1.703171476833063,-2.8046696857282214,-1.075084616644844,11.076469331202027,2.220001220703125,0.44134982830382086,1.6245002746582031,-0.4299424871131379,3.678943036429544,0.5972788937725326,2.6517216555438736,-4.819999694824219,85.1590075047094,37.18648528782578,1.0272213808856698,11,-1.989999771118164,-1.989999771118164,-3.5550012588500977,-1.9100017547607422,10.34000015258789,3,0.19420127063364112,1.9073160202160047,53.459999084472656,1.8888789741850858,51.0099983215332,-1.0909174980059417,54.65999984741211,0.19420127063364112
6523,2017-11-03,61.81000137329102,64.98999786376953,54.209999084472656,54.7599983215332,80964500.0,0.12709703138784945,-1.6453979781640216,5.685478636186052,75.39040545470682,58.45355002414304,-7.571448509864915,-8.368182271205676,-9.67574603113981,-8.050118775130379,12.37032787531428,10.779998779296875,0.7320649147591496,8.128501510620126,3.7988125673163395,12.458190453923912,5.963657038968229,10.293345982272022,-11.676800918579112,78.75753479287367,24.10586836552814,2.164844471651893,11,-4.305002212524421,-4.305002212524421,-10.52500247955323,-8.880002975463874,3.0499992370605398,4,0.04449111995152033,-2.3548371218763364,54.84000015258789,1.9073160202160047,53.459999084472656,1.8888789741850858,51.0099983215332,0.04449111995152033
6524,2017-11-06,62.52000045776367,65.33000183105469,62.1500015258789,64.54000091552734,58900800.0,0.011486799364146982,-1.3043494485962253,-0.28652476359708995,76.25973143749229,59.47528767187549,-7.655185431716291,-8.76851333676565,-10.261700835128039,-8.759795942499636,14.279372610806746,3.5200004577636648,1.0774382034964205,8.356500625610352,2.5187885073850396,14.194212743835664,5.437644566497696,11.275356684723008,-11.792528106689453,81.64597569407675,21.935901671148102,2.9188560591126542,11,-4.844999313354492,-4.844999313354492,-11.235001564025879,-9.590002059936523,2.38000106811522,0,0.03470892462818442,-1.6453979781640216,61.81000137329102,-2.3548371218763364,54.84000015258789,1.9073160202160047,53.459999084472656,0.03470892462818442
6525,2017-11-07,64.09999847412111,64.16000366210939,62.45000076293945,62.52000045776367,23424600.0,0.02527188107467837,1.0117581852901512,-0.7821770585669275,78.81724812279218,61.44722082154823,-8.59486667250281,-10.058514703272415,-11.689645072640936,-10.328524766096365,15.475572246043178,1.710002899169936,1.553285722346324,9.42499866485597,2.0938838485876516,16.756113481124288,5.759441256721814,13.090556072990125,-12.496374354248061,91.70038417235642,25.301573973402128,3.6655574081341578,11,-6.424997329711928,-6.424997329711928,-12.814999580383315,-11.924999237060561,0.5999984741210795,1,0.013728625643693038,-1.3043494485962253,62.52000045776367,-1.6453979781640216,61.81000137329102,-2.3548371218763364,54.84000015258789,0.013728625643693038
6526,2017-11-08,65.48999786376953,65.79000091552734,64.20999908447266,64.20999908447266,26515400.0,0.021684858389031003,-1.4687552154113916,0.8101268267714752,80.08203163033953,63.69196633261066,-9.117308381024039,-11.123325947615484,-12.908303749563828,-11.711671839381602,16.341703574668053,1.6900024414062358,1.9408185560515747,10.246498107910156,1.4747465059154905,19.018249709904822,5.860622306912823,14.63237390890749,-13.062791081225583,97.53894182384425,25.289174391518344,4.385875800997331,11,-7.584997177124023,-7.584997177124023,-14.282498359680176,-13.979999542236328,-0.7299957275390625,2,-0.003969988018273529,1.0117581852901512,64.09999847412111,-1.3043494485962253,62.52000045776367,-1.6453979781640216,61.81000137329102,-0.003969988018273529
6527,2017-11-09,64.59999847412111,65.33000183105469,63.93000030517578,64.91000366210939,15954900.0,-0.013589852171010497,1.4347820318046418,-0.24219178408792885,77.88119958018046,65.45052168986282,-7.30211656470685,-9.823374764153094,-11.863766520364777,-10.806832813254275,18.147412195876772,1.55999755859375,2.235145708998772,8.776498794555678,-0.8618566359654665,18.414854225076823,3.957321079295106,13.59567650981625,-11.103768160938486,89.7236420272841,9.783139837722459,4.819177715260573,11,-6.6949977874756,-6.6949977874756,-13.392498970031752,-13.090000152587905,0.7799987792968608,3,-0.005572764997754498,-1.4687552154113916,65.48999786376953,1.0117581852901512,64.09999847412111,-1.3043494485962253,62.52000045776367,-0.005572764997754498
6528,2017-11-10,64.56999969482422,65.09999847412111,63.91999816894531,64.36000061035156,9626200.0,-0.0004643773994654765,-1.1651302941856088,-0.6774050648487683,76.34307177670684,67.65921648391856,-6.3748245071411915,-9.34719634384841,-11.681227991828841,-10.754673310202215,20.32505511735469,1.1800003051757955,2.6599553679350407,8.15900001525879,-2.1196659695816606,18.437666000099235,3.0196670228385685,13.298333007679012,-10.09026773345402,66.48347732769938,-12.919042902551354,5.139332992420222,11,-6.664999008178711,-6.664999008178711,-13.327500343322754,-13.060001373291016,-0.06999969482421875,4,0.009447121158968397,1.4347820318046418,64.59999847412111,-1.4687552154113916,65.48999786376953,1.0117581852901512,64.09999847412111,0.009447121158968397
6529,2017-11-13,66.48999786376953,66.81999969482422,64.75,64.95999908447266,24411600.0,0.029735142914972146,-1.1230799327047225,7.285740236148955,77.46857839853932,72.52808172702798,-7.197118312444275,-10.704746803061298,-13.416138443881643,-12.643356470736506,22.77728282753634,2.25,3.2086630851007385,9.373498344421385,-1.6501583480178397,20.397155036860603,3.8616699982017764,14.885326690640994,-11.105444386066758,92.44846883950247,14.083218550414259,5.511828346219609,11,-7.82499885559082,-8.069997787475586,-15.197498321533203,-14.979999542236328,-1.8899993896484233,0,-0.024514924135772276,-1.1651302941856088,64.56999969482422,1.4347820318046418,64.59999847412111,-1.4687552154113916,65.48999786376953,-0.024514924135772276
6530,2017-11-14,66.0,66.80000305175781,65.55000305175781,66.16000366210939,14036700.0,-0.007369497360692923,-1.358495998157425,-0.1045776403710076,77.1914167934394,75.31359845760304,-4.869227927192192,-9.638593266558296,-12.677809958057537,-12.131600519589668,24.84868247918523,1.25,3.733150423286922,8.204000473022461,-3.2645452436763662,19.67254618972128,2.4697276146730474,13.938273331371875,-9.471901900585081,71.72416333209685,-6.653572199760703,5.734272858349411,11,-5.790000915527344,-7.579999923706055,-14.492500305175781,-14.490001678466797,-1.6100006103515625,1,-0.016666643547289528,-1.1230799327047225,66.48999786376953,-1.1651302941856088,64.56999969482422,1.4347820318046418,64.59999847412111,-0.016666643547289528
6531,2017-11-15,65.61000061035156,66.48000335693361,65.23999786376953,65.55000305175781,10565400.0,-0.0059090816613399655,-2.6470324245484544,-0.37497615868774087,76.00176977801684,77.27060588580152,-2.8770575039858457,-8.635998713571226,-12.05243172467069,-11.716301499899615,27.24707511000132,1.2400054931640767,4.367980661316494,7.144001007080078,-4.514589943339104,18.802591957499253,1.3147055318704872,12.973296482289669,-8.052712351395712,58.27591559263264,-19.753803437168514,5.829295475209588,11,-5.095001220703125,-7.190000534057617,-13.602499961853027,-14.10000228881836,-0.8799972534179545,2,-0.01386989260240612,-1.358495998157425,66.0,-1.1230799327047225,66.48999786376953,-1.1651302941856088,64.56999969482422,-0.01386989260240612
6532,2017-11-16,66.11000061035156,66.54000091552734,65.43000030517578,65.76999664306639,12339800.0,0.007620789442899456,-1.1764789480376683,5.66696337741631,75.71302046235365,77.30645199776227,-1.7995282534545254,-8.482452634056017,-12.304133190745283,-12.16979465229798,29.7683644567933,1.1100006103515625,5.632889193012318,6.953001022338867,-4.802142989724501,18.708145034402236,1.075429016307183,12.830573028370551,-7.626441207808874,75.51728583116947,-0.3577786965690706,5.877572006031683,11,-1.625,-7.690000534057617,-13.785000801086426,-14.460000991821289,-1.80999755859375,3,-0.020420487999658454,-2.6470324245484544,65.61000061035156,-1.358495998157425,66.0,-1.1230799327047225,66.48999786376953,-0.020420487999658454
6533,2017-11-17,66.72000122070311,66.94999694824219,66.0,66.37000274658203,13334000.0,0.009227054979878968,1.345700641442256,1.029395265342673,76.26307460343172,77.30682346064442,-1.8325087367172301,-8.363500655037384,-12.629771513172486,-12.740925155812967,32.712986987382685,0.9499969482421875,6.630503324837093,6.828001594543444,-4.886397435575475,18.542400624662356,0.9708020794839882,12.6852011096029,-7.4027977889322685,89.54563424631816,15.085366972868599,5.857199515059457,11,-2.0200023651122905,-8.235002517700181,-14.387500762939439,-15.070001602172837,-2.180000305175767,4,-0.020083991947969837,-1.1764789480376683,66.11000061035156,-2.6470324245484544,65.61000061035156,-1.358495998157425,66.0,-0.020083991947969837
6534,2017-11-20,66.47000122070311,66.84999847412111,65.94999694824219,66.18000030517578,9749400.0,-0.0037470023295267385,-1.399979655154913,0.8285776566757423,89.51944745379602,78.49595671964487,-1.0764807697367473,-7.466128407259831,-12.122432589179276,-12.435869680831587,34.88765677833952,0.9000015258789205,7.53117860488036,5.924001502990706,-5.7222647840148255,17.570267789996237,0.10086835948793293,11.747134646493471,-6.236862566955708,71.93005938438255,-8.927858614834577,5.823133143502766,11,-1.0350036621093608,-7.985002517700181,-14.137500762939439,-14.820001602172837,-2.090003967285142,0,-0.029637448240177333,1.345700641442256,66.72000122070311,-1.1764789480376683,66.11000061035156,-2.6470324245484544,65.61000061035156,-0.029637448240177333
6535,2017-11-21,66.66999816894531,66.93000030517578,65.26999664306639,65.34999847412111,11215800.0,0.003008830217681835,-1.243243103919311,4.5517087158982035,88.15715415925655,79.3931925561912,-0.976248456564349,-7.049366572084537,-12.068099433261096,-12.581324638614795,36.37494923120184,1.6600036621093892,7.521089235690667,5.502998542785647,-6.053905426081542,17.059902511652844,-0.2754534416479544,11.28145052721925,-5.6308365198585335,83.62579361361334,1.6304125032265375,5.778451984433598,11,-1.2350006103515625,-8.184999465942383,-14.08499813079834,-15.019998550415039,-2.6500015258789205,1,-0.031048443852941365,-1.399979655154913,66.47000122070311,1.345700641442256,66.72000122070311,-1.1764789480376683,66.11000061035156,-0.031048443852941365
6536,2017-11-22,68.12999725341797,68.26000213623047,66.23999786376953,66.37000274658203,15489400.0,0.02189889192396466,1.0,1.3333294801028956,88.21163402308694,80.54101860540302,-2.260050062129679,-7.78293872939625,-13.255105428872305,-13.973427050653285,38.070502366758205,2.0200042724609375,7.475650736233149,6.248497772216794,-5.167168777758661,17.66416432219225,0.5406644972290593,11.956331047204522,-6.381535368432537,95.65201859629607,13.47614242253617,5.707833274987729,11,-2.039997100830078,-8.989995956420898,-15.34749698638916,-16.479997634887695,-2.9300003051757812,2,-0.05489502443186878,-1.243243103919311,66.66999816894531,-1.399979655154913,66.47000122070311,1.345700641442256,66.72000122070311,-0.05489502443186878
6537,2017-11-24,68.91000366210939,69.27999877929689,68.44999694824219,68.51000213623047,9233500.0,0.011448795539945378,-2.1922416702123524,0.22727430359883938,81.69645822171648,81.1358393215152,-2.64224877259754,-7.771340832692985,-13.762578342238704,-14.688295361628533,39.9464685221416,1.1500015258789205,7.237540488725244,6.2730039596557745,-4.887843643931149,17.433851563242698,0.6925801578623094,11.85342776144924,-6.249926141949651,90.77319401292627,7.8276361946762165,5.5804238017934615,11,-1.8950042724609517,-9.260004043579109,-16.09000396728517,-17.260004043579116,-2.970001220703139,4,-0.060658831563437876,1.0,68.12999725341797,-1.243243103919311,66.66999816894531,-1.399979655154913,66.47000122070311,-0.060658831563437876
6538,2017-11-27,68.13999938964844,68.91999816894531,68.04000091552734,68.59999847412111,20404600.0,-0.011174056472795457,-1.6666743731721132,-1.1499933243052456,74.95559400367438,80.85661883319689,-1.4668386173293442,-6.253184426891963,-12.746257935546538,-13.846430918178186,41.51640544596925,0.8799972534179688,6.796169665018077,4.824499702453615,-5.913340305697943,15.562339710605166,-0.5444203016221678,10.19341970652939,-4.420734468026758,71.57110268474621,-11.062185808259372,5.368920004075776,11,-0.8800010681152344,-8.489999771118157,-15.319999694824219,-16.489999771118164,-2.1100006103515483,0,-0.05635451089355281,-2.1922416702123524,68.91000366210939,1.0,68.12999725341797,-1.243243103919311,66.66999816894531,-0.05635451089355281
6539,2017-11-28,68.37999725341797,68.41000366210939,67.22000122070311,67.58999633789061,12861300.0,0.0035221289392319832,1.7999605073016347,-1.7173967127195306,71.57257847433605,80.23230346440762,-1.5763122278119397,-5.705116814298513,-12.734006683376847,-14.021385060742091,42.88159940860372,1.1900024414062784,6.463087004609051,4.378497695922846,-5.767803469618883,14.524798861464568,-0.6946528868480186,9.45164827869371,-3.771014914568255,77.5560836302959,-3.7679224992256053,5.073150582770862,11,-1.1199989318847656,-8.729997634887688,-15.514997482299805,-16.729997634887695,-1.909996032714858,1,-0.05615671968601432,-1.6666743731721132,68.13999938964844,-2.1922416702123524,68.91000366210939,1.0,68.12999725341797,-0.05615671968601432
6540,2017-11-29,66.51999664306639,68.19999694824219,66.02999877929689,68.09999847412111,17022200.0,-0.027200945964627188,1.4382018619164207,-2.0,54.956683540920345,77.89396054917468,0.4081256899513619,-2.7653490809704167,-10.63978136781342,-12.111126693039182,44.16851994166206,2.3499984741210795,6.177220963551015,1.7429971694946147,-6.394453623413227,9.880447962402457,-2.325728226959299,5.811722565948536,-1.163651673745136,15.076857346753933,-61.544195100515005,4.068725396453919,11,0.7550010681152486,-6.8699970245361115,-13.654996871948228,-14.869997024536119,-0.25,2,-0.03217076815459341,1.7999605073016347,68.37999725341797,-1.6666743731721132,68.13999938964844,-2.1922416702123524,68.91000366210939,-0.03217076815459341
6541,2017-11-30,66.33999633789061,67.09999847412111,65.72000122070311,66.51000213623047,15555600.0,-0.0027059578210989477,1.0444426862280787,0.10759848184882934,58.987591988190005,76.03557960760094,0.7851303884204412,-1.6558317044031838,-10.21250264575744,-11.876455319704988,46.39303868343727,1.3799972534179972,5.669334373187709,0.9189970016479379,-5.247290725934448,7.085284729230331,-2.164146862143255,4.002140865439131,2.9400024414062784,17.41560512284177,-55.170806954457376,3.083143863791195,11,0.9350013732910298,-6.68999671936033,-13.444997787475572,-14.659997940063462,-1.0699996948242188,3,-0.034971356992661295,1.4382018619164207,66.51999664306639,1.7999605073016347,68.37999725341797,-1.6666743731721132,68.13999938964844,-0.034971356992661295
6542,2017-12-01,65.48999786376953,66.12000274658203,64.59999847412111,65.19999694824219,15851100.0,-0.012812760341314622,-1.0402771163919766,-1.705829556163749,54.38094366164433,73.6042317251801,1.7186690436971759,0.034727736620425276,-9.121616337464246,-10.990064847937958,48.877476332541775,1.7399978637695028,5.16428484047713,-0.46350135803223225,-4.104953934646559,3.177951218582095,-2.284227646339403,1.3572249302749384,3.7188009643554807,20.60183917870949,-50.57723431070094,1.820726288307164,12,1.4500007629394673,-5.839998245239251,-12.594999313354492,-13.809999465942383,-0.2299957275390625,4,-0.004428171094624234,1.0444426862280787,66.33999633789061,1.4382018619164207,66.51999664306639,1.7999605073016347,68.37999725341797,-0.004428171094624234
6543,2017-12-04,64.55999755859375,65.69999694824219,63.79999923706055,65.59999847412111,17325100.0,-0.014200646442382614,2.0645177168382256,-3.5861987319460646,39.852787215351874,68.08571392090855,2.5815262123412595,1.245153983269148,-7.958502617141271,-10.029189987744338,47.94883728110248,1.8999977111816406,4.670850944150374,-1.5310014724731502,-4.689315100961906,1.6273121560156056,-3.1101582867175352,0.048155341771234816,4.4644492553711075,16.48584798321861,-49.854608425053385,1.5791568142443784,12,1.980001449584961,-4.9099979400634695,-11.664999008178711,-12.879999160766602,0.8700027465820312,0,0.021375541124518005,-1.0402771163919766,65.48999786376953,1.0444426862280787,66.33999633789061,1.4382018619164207,66.51999664306639,0.021375541124518005
6544,2017-12-05,64.69000244140625,65.02999877929689,64.40000152587889,64.84999847412111,9661200.0,0.002013706439417229,1.4230820018486499,0.15384220371933813,42.84155055823767,63.05064685412868,2.4277828167334263,1.355555784024304,-7.833925260806694,-10.136511874402856,46.8984454167496,0.6299972534179972,4.141347752640812,-1.5094966888427734,-4.276075569500122,1.2570821918145683,-2.8927861291714407,-0.12620724851410614,4.020977517944345,20.227356075298694,-43.55534452641108,1.3832894403286717,12,1.849996566772461,-5.0400028228759695,-11.665002822875977,-12.880002975463867,0.6899948120117188,1,0.020714117905689555,2.0645177168382256,64.55999755859375,-1.0402771163919766,65.48999786376953,1.0444426862280787,66.33999633789061,0.020714117905689555
6545,2017-12-06,64.98000335693361,65.68000030517578,64.36000061035156,64.63999938964844,6952300.0,0.00448293251789611,-1.9333276819395584,-2.125077487959463,46.519356299048404,58.41817155145773,2.0929408700913683,1.1961923529093639,-7.844928654463189,-10.39632463174415,45.89718291359207,1.3199996948242188,3.5165522877542656,-1.2634960174560348,-3.915083440516753,1.3880914056046834,-2.5892897289863868,0.06229769407431718,3.4363177590795857,35.75770886917347,-27.53510486019473,1.3257937115303586,12,1.559995651245103,-5.330003738403327,-11.897503852844252,-13.135004043579116,3.269996643066392,2,0.02293009828862247,1.4230820018486499,64.69000244140625,2.0645177168382256,64.55999755859375,-1.0402771163919766,65.48999786376953,0.02293009828862247
6546,2017-12-07,65.23000335693361,65.55000305175781,64.76999664306639,65.20999908447266,8755000.0,0.003847337443594112,1.3636426688861576,0.058835408953253746,45.00002167439008,54.340789712865906,1.551469955593788,0.9757423282927817,-7.820813654065255,-10.611661873563776,44.49823948050834,0.7800064086914205,2.6747745208813285,-1.0004962921142493,-3.6701258796215512,1.6691332953930598,-2.3353110858679003,0.3343185016394017,2.9093384463424314,61.63801537386504,-0.10400345187887439,1.3348147937536543,12,1.1299953460693217,-5.335004806518562,-12.835002899169936,-13.385004043579116,2.789993286132784,3,0.015943480493815443,-1.9333276819395584,64.98000335693361,1.4230820018486499,64.69000244140625,2.0645177168382256,64.55999755859375,0.015943480493815443
6547,2017-12-08,64.23999786376953,65.59999847412111,63.88000106811523,65.59999847412111,9371900.0,-0.015177149198457696,1.5294068148413882,-67.98550724632922,36.492379344820804,50.067099195215505,2.022006257826348,2.0420938379865987,-6.5689930621440595,-9.600222421462803,42.998806909957715,1.7199974060058807,1.897964213003661,-1.9725017547607422,-4.692794439966917,0.7477909304454329,-3.3326480973638297,-0.6123554121576547,3.638983385533578,23.157850355269208,-33.618608328841376,1.3601463426030878,12,1.8650035858154297,-2.7999992370605398,-11.84499740600586,-12.394998550415039,3.8100051879882812,4,0.016033605441287957,1.3636426688861576,65.23000335693361,-1.9333276819395584,64.98000335693361,1.4230820018486499,64.69000244140625,0.016033605441287957
6548,2017-12-11,65.18000030517578,65.26000213623047,64.0,64.05999755859375,12185000.0,0.01463266613737546,-1.0322650111672378,-0.8235310617195215,43.46505287616839,46.9440407954191,0.6905959443880647,1.212288964920475,-7.23376085194073,-10.468239584880465,41.42513722365483,1.2600021362304688,0.9862603107783059,-1.0629993438720646,-3.7186628921602534,1.592664204416117,-2.390831118016152,0.26483243027202263,2.45424202339278,72.22221044846034,16.645350054980817,1.3278317741440924,12,0.8199977874755859,-3.4350013732910085,-12.329999923706055,-12.880001068115234,2.8600006103515625,0,0.0012273984455370979,1.5294068148413882,64.23999786376953,1.3636426688861576,65.23000335693361,-1.9333276819395584,64.98000335693361,0.0012273984455370979
6549,2017-12-12,64.86000061035156,65.11000061035156,64.55000305175781,64.87999725341797,7021200.0,-0.004909476730990625,1.333306842565366,-0.017854101811295563,40.940971978262056,45.386739510679284,0.5126896482669139,1.4797812766456104,-6.637859733993935,-10.075308839533797,39.400866454630915,0.6299972534179688,0.34248794901989754,-1.3014991760253878,-4.02444034355797,1.4214419915071943,-2.662969759791679,0.05997140774090326,2.5441871327265204,54.444442089692224,2.3157978617866277,1.3614705837662928,12,0.5899982452392578,0.8549995422363281,-7.355001449584961,-7.905002593994141,3.80999755859375,1,0.008788154324088193,-1.0322650111672378,65.18000030517578,1.5294068148413882,64.23999786376953,1.3636426688861576,65.23000335693361,0.008788154324088193
6550,2017-12-13,64.90000152587889,65.43000030517578,64.83000183105469,64.98000335693361,6490400.0,0.0006167270297703364,-4.454501317797198,4.000763067532898,31.155267117129156,42.294258969450304,0.24443079015166802,1.4262715451599632,-6.400319211875043,-10.031506075583891,37.331448222050554,0.5999984741210938,-0.19444956975954142,-1.2064983367920092,-3.987003277941483,1.5740066043574572,-2.596750807366746,0.18375413378272754,2.287934906838146,59.30244163171589,12.155446399084738,1.3902524705747334,12,0.05999946594239702,0.964998245239272,-7.225000381469712,-7.775001525878892,3.4399948120117188,2,0.007395927831337135,1.333306842565366,64.86000061035156,-1.0322650111672378,65.18000030517578,1.5294068148413882,64.23999786376953,0.007395927831337135
6551,2017-12-14,64.69999694824219,65.16999816894531,64.55000305175781,64.86000061035156,7122000.0,-0.003081734559851279,-1.6956810190406688,1.9999999999992895,23.654594621434015,38.88022018720471,0.20935255599127345,1.6386181823628618,-5.9174406445059375,-9.748808389080182,35.30273412114786,0.6199951171875,-0.7123117314394705,-1.3610027313232393,-4.204779697717868,1.482774235071382,-2.7828912145205464,0.06088575187406775,2.284663252735456,47.674250976408544,5.7959358264605925,1.4218884831973118,12,0.05000114440917969,1.8400020599365234,-7.024995803833008,-7.5749969482421875,3.2800064086914205,3,0.054868674176255405,-4.454501317797198,64.90000152587889,1.333306842565366,64.86000061035156,-1.0322650111672378,65.18000030517578,0.054868674176255405
6552,2017-12-15,64.76000213623047,65.41999816894531,64.5,65.33000183105469,18833000.0,0.0009274372614929138,1.4533534073222587,3.56241655540721,26.785802242071156,37.4283329679513,0.03901015756669324,1.5518531249744285,-5.7006150979001475,-9.7228562777983,33.20376048278529,0.9199981689453125,-0.918868958507943,-1.2334976196289062,-4.135861049912393,1.6688658106545802,-2.6846793347706495,0.21768409551283696,2.0335784069121416,53.1469911915191,14.403962664006912,1.4511817151417428,12,0.019998550415039062,1.7799968719482422,-6.855001449584961,-7.405002593994141,2.6599960327148438,4,0.05033962939003822,-1.6956810190406688,64.69999694824219,-4.454501317797198,64.90000152587889,1.333306842565366,64.86000061035156,0.05033962939003822
6553,2017-12-18,65.37999725341797,65.45999908447266,64.80000305175781,64.93000030517578,7440900.0,0.009573735280046236,1.1639192535708032,-0.789468752927949,30.41780293900284,36.0479165658141,-0.5056055498607037,0.8709763889025055,-6.035380845261528,-10.24203758875214,30.901862309380128,0.6999969482421875,-1.159208143155979,-0.5465023040771513,-3.440104664542744,2.3471000563884488,-1.9933034843099477,0.9002988761556452,1.2339684113597116,91.66646798432794,55.44400708508405,1.4468011802327991,12,-0.5999965667724609,1.1600017547607422,-7.474996566772461,-8.02499771118164,3.1500015258789205,0,0.04083826721482864,1.4533534073222587,64.76000213623047,-1.6956810190406688,64.69999694824219,-4.454501317797198,64.90000152587889,0.04083826721482864
6554,2017-12-19,64.5,65.48000335693361,64.43000030517578,65.11000061035156,7130000.0,-0.013459732187002582,-1.8000081380208712,-1.3555661049133634,34.88029987562295,34.75468807432238,0.3851032302169841,1.6820588496927513,-4.887071824816971,-9.271547366783125,28.409831119309903,1.0500030517578267,-1.3211702703041652,-1.3279994964599666,-4.277286694428582,1.621287701508649,-2.8026430954442674,0.14664410252433413,1.9451276791146483,6.666618226207167,-30.899205672670934,1.4746435989843065,12,0.23999977111816406,2.039999008178711,-6.594999313354492,-7.145000457763672,2.8199996948242188,1,0.05488373512445488,1.1639192535708032,65.37999725341797,1.4533534073222587,64.76000213623047,-1.6956810190406688,64.69999694824219,0.05488373512445488
6555,2017-12-20,64.59999847412111,65.16999816894531,64.33000183105469,64.55999755859375,6933600.0,0.0015503639398621871,-2.360036621652552,-0.06557520574332569,36.81822542964405,33.84559960268393,0.25203672615212724,1.4957159302072256,-4.743980006525511,-9.284502460736462,26.310971356441044,0.839996337890625,-1.2382319552731076,-1.1245010375976392,-4.0945863082520475,1.845584233056762,-2.6095436729248433,0.36054159772956496,1.6864214984702954,23.477937810566647,-15.949506129806277,1.4850426353272015,12,0.1400012969970561,1.940000534057603,-6.05749893188478,-6.729999542236342,2.3899993896484233,2,0.06300309273930793,-1.8000081380208712,64.5,1.1639192535708032,65.37999725341797,1.4533534073222587,64.76000213623047,0.06300309273930793
6556,2017-12-21,64.38999938964844,64.95999908447266,64.33999633789061,64.75,5451100.0,-0.00325075989834267,-1.6956247719506699,-8.999809269498996,40.77184708989227,34.32109601880298,0.36917304757575664,1.4874181787488112,-4.2963783223937355,-8.991310241150593,23.73227133468059,0.6200027465820455,-1.2054559003638872,-1.1475002288818388,-3.945874679409428,1.6508742216457577,-2.5466874541456406,0.251686996381963,1.7472353388111088,5.217172085740947,-35.0800236470082,1.399187225263798,12,0.3500022888183594,2.1499996185302734,-5.074999809265137,-6.520000457763672,3.8600006103515625,3,0.06134488252343706,-2.360036621652552,64.59999847412111,-1.8000081380208712,64.5,1.1639192535708032,65.37999725341797,0.06134488252343706
6557,2017-12-22,64.73000335693361,64.98000335693361,64.30000305175781,64.30999755859375,4444300.0,0.0052803846949536215,-2.0909469230636493,-1.1666807951511435,51.58291646480344,35.223080861984656,0.11844134941435414,0.8624193187522025,-4.3538235261234135,-9.24146723120704,20.747130159481706,0.6800003051757955,-1.2287258488615151,-0.5984962463378736,-2.9200846089831742,1.72309211630742,-1.7592904276605168,0.5622979349847697,1.2669972420419953,36.44069440403529,-6.584746991595345,1.1607941813226477,12,0.15999984741209516,1.809995651245103,-5.2625036239624166,-6.860004425048842,2.0699996948242045,4,0.050208556024304185,-1.6956247719506699,64.38999938964844,-2.360036621652552,64.59999847412111,-1.8000081380208712,64.5,0.050208556024304185
6558,2017-12-26,64.30000305175781,64.94000244140625,64.19999694824219,64.48999786376953,4236500.0,-0.006642982896272853,-2.7948316672861364,-0.4523623549072525,46.560860087731136,35.84751287414789,0.45872677891129854,1.0434864216118882,-3.6346325132650463,-8.719695504041496,17.897470352441736,0.7400054931640625,-1.2696749355075525,-0.8364967346191463,-2.784095256436771,1.1111017871984785,-1.8102959955279658,0.1373025262896732,1.5651774655028845,7.812937719418413,-36.52258895076143,0.9737992609088132,12,0.5399971008300781,2.2399959564208984,-2.8475027084350586,-6.430004119873047,1.7699966430664062,1,0.04852247230340079,-2.0909469230636493,64.73000335693361,-1.6956247719506699,64.38999938964844,-2.360036621652552,64.59999847412111,0.04852247230340079
6559,2017-12-27,64.54000091552734,64.63999938964844,64.18000030517578,64.31999969482422,4899600.0,0.003732470488008399,1.1904813805631245,-1.157932779183231,46.08539475934861,37.5064159455056,0.18837280179795357,0.5281329131732377,-3.5625037462678364,-8.860325500034932,15.528475577409054,0.45999908447265625,-1.1302751910946398,-0.4044990539550781,-1.6284419061518207,0.8194437982416574,-1.0164704800534423,0.20747237214328607,1.2012687249213485,36.3637764813773,-8.682659945336717,0.611971426098369,12,0.29000091552734375,1.9999980926513672,-2.9475021362304688,-6.605003356933594,-2.8100013732910156,2,0.06182209183715104,-2.7948316672861364,64.30000305175781,-2.0909469230636493,64.73000335693361,-1.6956247719506699,64.38999938964844,0.06182209183715104
6560,2017-12-28,64.37999725341797,64.73000335693361,64.34999847412111,64.69000244140625,2451300.0,-0.002479139445919709,-1.0540651999094306,-1.4091066722152865,42.31461170205421,39.579751176685626,0.2982174920364429,0.5476723546948676,-3.086764433229021,-8.602152982554045,13.921467510490903,0.3800048828125,-1.1364618677680198,-0.45750274658203693,-1.4546740278035344,0.5396685346394534,-0.9560883871927786,0.041082894028704686,1.2447961628274413,24.999523164660335,-17.206768890732985,0.49858564061074667,12,0.45000457763671875,2.160001754760742,-2.419999122619629,-6.444999694824219,0.02000427246092329,3,0.045666395881217126,1.1904813805631245,64.54000091552734,-2.7948316672861364,64.30000305175781,-2.0909469230636493,64.73000335693361,0.045666395881217126
6561,2017-12-29,64.01999664306639,64.65000152587889,64.0,64.36000061035156,6631800.0,-0.005591808414258104,-2.421085389603796,1.0967686363301223,47.75509377909662,41.90967245857735,0.6164416337487637,0.7641300445737045,-2.402254016524381,-8.138533744669317,12.315468450266568,0.650001525878892,-1.0977917057341955,-0.7015033721923913,-1.4781170394027043,0.07511029501791455,-1.0898102057975478,-0.31319653858723484,1.4953091224279262,2.0404667927833176,-40.816582269685256,0.3883068336051544,12,0.7200050354004048,2.520002365112319,-2.059998512268052,-5.589998245239244,1.0200042724609517,4,0.04639177407743267,-1.0540651999094306,64.37999725341797,1.1904813805631245,64.54000091552734,-2.7948316672861364,64.30000305175781,0.04639177407743267
6562,2018-01-02,65.19999694824219,65.33000183105469,64.16999816894531,64.37999725341797,6329600.0,0.018431745814588396,1.1481361128575365,-2.411735667003153,50.19451960855619,44.10708542186106,-0.5527046158807849,-0.46241882233259446,-3.2399212121915753,-9.214666045408151,11.584965267537338,1.3100051879882955,-0.9435536066292514,0.4929969787597628,-0.23233809279403772,1.2183320503135562,0.13032944298286964,0.8556645145366559,0.2123904255461042,90.22521023828918,48.9724847474538,0.3626675357768976,1,-0.4599952697753906,1.3400020599365234,-2.584996223449707,-6.059995651245117,-2.779998779296875,1,0.046779190099947465,-2.421085389603796,64.01999664306639,-1.0540651999094306,64.37999725341797,1.1904813805631245,64.54000091552734,0.046779190099947465
6563,2018-01-03,65.94000244140625,66.05999755859375,64.69000244140625,65.22000122070311,6844200.0,0.011349778033755253,1.8541818991003591,0.8780505959303851,59.71222429270451,46.86618813487011,-1.3465205641875997,-1.1528437614490343,-3.613232246776633,-9.838580070973975,11.518798676132295,1.3699951171875,-0.6864236985694703,1.1640022277832003,0.2575932574929709,2.0704111980734297,0.7107977426380785,1.617206712928322,-2.140003204345703,94.1749874077805,52.33583053274822,0.4532044851451163,1,-0.910003662109375,0.4199962615966797,-2.6075029373168945,-6.2900028228759695,-1.9500007629394531,2,0.013042168312258573,1.1481361128575365,65.19999694824219,-2.421085389603796,64.01999664306639,-1.0540651999094306,64.37999725341797,0.013042168312258573
6564,2018-01-04,66.02999877929689,66.52999877929689,65.91000366210939,66.18000030517578,5060100.0,0.0013648215735297953,-2.179529315100883,-0.20833509939386416,60.07126197615998,49.44985886226077,-1.337293658904855,-1.198764972460495,-3.372093832874299,-9.816850567013304,11.572161887240027,0.6199951171875,-0.4706365974513176,1.1869987487793168,0.12296184020247836,2.251035657356155,0.6549802944908976,1.719017203067736,-2.184799575805677,80.23714461479089,38.92954352999625,0.5320184542884188,1,-0.7649993896484517,0.07500267028807173,-2.574999809265151,-6.379999160766609,-0.3699951171875,3,0.0006057991256525064,1.8541818991003591,65.94000244140625,1.1481361128575365,65.19999694824219,-2.421085389603796,64.01999664306639,0.0006057991256525064
6565,2018-01-05,66.47000122070311,66.59999847412111,65.5,66.04000091552734,5421800.0,0.006663674837809941,2.1884253474716866,-2.866639540206677,65.12822586114225,52.15612317017744,-1.6585554193311083,-1.6036363194966583,-3.496746006242745,-10.154687012790006,11.165622748308458,1.099998474121108,-0.30528045690050476,1.5525012969970504,0.2632593852659113,2.8417432087281895,0.907880341131488,2.197122252862613,-2.517410034179669,95.00010270344713,52.24659045648133,0.6446209558655692,1,-1.170001983642564,-0.4700031280517436,-3.0150022506713725,-6.82000160217283,-0.7700042724609233,4,-0.07131038952035462,-2.179529315100883,66.02999877929689,1.8541818991003591,65.94000244140625,1.1481361128575365,65.19999694824219,-0.07131038952035462
6566,2018-01-08,66.26999664306639,66.52999877929689,65.94000244140625,66.25,4266900.0,-0.0030089449971970605,1.185167917037477,0.0465037880803787,62.60428315599332,53.38071946919853,-1.300600571318327,-1.3931507382288402,-2.9639958491100558,-9.85775172973797,10.737113729146827,0.5899963378906392,-0.1299204453863041,1.3004970550536967,-0.11911720214668264,2.720111312254083,0.590689926453507,2.0103041836538864,-2.1585610192870917,86.41967943988212,43.12275893985147,0.7098071286001917,1,-0.9699974060058452,-0.8199977874755717,-2.807497978210435,-6.6199970245361115,0.31999969482421875,0,-0.028217824232878552,2.1884253474716866,66.47000122070311,-2.179529315100883,66.02999877929689,1.8541818991003591,65.94000244140625,-0.028217824232878552
6567,2018-01-09,65.26999664306639,65.86000061035156,64.94000244140625,65.63999938964844,7632300.0,-0.015089784980464871,1.2715858678145222,-18.503243037022635,49.13657432359589,53.66690993985018,-0.24132513416687118,-0.3288917791894903,-1.634720317592155,-8.756710351570433,10.51578991246362,1.329994201660142,0.007096321323146526,0.24899711608885866,-1.1334323149891787,1.631426547166896,-0.44221759945016004,0.9402118316278774,-1.0092472482665897,30.366251642718932,-6.530839533087477,0.6912147155390199,1,0.030002593994154836,-0.06999778747557173,-1.807497978210435,-5.6199970245361115,0.010002136230497172,1,-0.0035237588381810125,1.185167917037477,66.26999664306639,2.1884253474716866,66.47000122070311,-2.179529315100883,66.02999877929689,-0.0035237588381810125
6568,2018-01-10,65.26000213623047,65.73999786376953,64.87999725341797,65.48000335693361,6569300.0,-0.00015312559138891402,1.3243566479709667,0.5945934800090883,56.90910074532139,54.8695439382916,-0.0903335919517474,-0.32948952794006914,-1.3136006821244308,-8.628100942819515,10.262013961217695,0.8600006103515625,0.12908650274111722,0.2350025177001953,-1.1498249548669577,1.6198299902673554,-0.4574112185833883,0.9274162539837789,-0.8588977966713855,22.093291460406835,-17.858258043051297,0.6924137362835798,1,0.039997100830078125,-0.06000328063964844,-1.9650030136108256,-5.610002517700188,-0.4100036621093608,2,-0.04351829412074859,1.2715858678145222,65.26999664306639,1.185167917037477,66.26999664306639,2.1884253474716866,66.47000122070311,-0.04351829412074859
6569,2018-01-11,65.43000030517578,65.5,65.13999938964844,65.19999694824219,4233100.0,0.002604936613248121,-1.0571553133514986,-1.0454640033291043,57.45063500586226,56.551324305381385,-0.13500619878043096,-0.47916212750050136,-1.1669850205089176,-8.671702938280433,9.994523642226525,0.3600006103515625,0.15813007935111045,0.3765007019042912,-1.0174603156408182,1.7704617194493935,-0.3204798068682635,1.0734812106768459,-0.8969623175429717,31.976898919465324,-9.642947408473052,0.6969805087725512,1,-0.13000106811523438,-0.1900005340576172,-2.335000991821289,-5.780000686645501,-1.4399986267089844,3,-0.02200823200355506,1.3243566479709667,65.26000213623047,1.2715858678145222,65.26999664306639,1.185167917037477,66.26999664306639,-0.02200823200355506
6570,2018-01-12,65.37999725341797,65.90000152587889,65.08000183105469,65.61000061035156,5007200.0,-0.000764222092688227,1.0246776365982897,-1.0,59.149683895524,57.8173898738733,0.0801979411182856,-0.4125045365494344,-0.676752825502632,-8.49526933027844,9.66348896830157,0.8199996948242045,0.2602911690773624,0.30249786376953125,-1.0968534162646648,1.7018491438037202,-0.3971777762475597,1.0021735037866222,-0.7229416365958627,30.303002279568243,-15.263835226022284,0.6996756400170947,1,0.005001068115234375,-0.1399974822998047,-2.2849979400634766,-5.729997634887688,-1.9799957275390696,4,0.004282753448368926,-1.0571553133514986,65.43000030517578,1.3243566479709667,65.26000213623047,1.2715858678145222,65.26999664306639,0.004282753448368926
6571,2018-01-16,68.25,68.65000152587889,66.02999877929689,66.23000335693361,24478800.0,0.04389726012770656,-1.165286338057033,-8.782465917006606,72.16619759722408,60.25868742816975,-2.3766033316653647,-3.1651946735219667,-3.1430831061809386,-11.226776874650199,10.21535330882344,3.2700042724609233,0.4315974123345825,2.995000457763666,1.0165108706784025,4.973490044848923,2.0057556642210415,3.984245251306291,-3.476367811739948,89.38989197437208,40.90606046434359,0.9892447935426298,1,-1.5799980163574219,-1.984998703002944,-5.155000686645508,-8.60000038146972,-6.069999694824219,1,-0.03736268207703752,1.0246776365982897,65.37999725341797,-1.0571553133514986,65.43000030517578,1.3243566479709667,65.26000213623047,-0.03736268207703752
6572,2018-01-17,68.01999664306639,68.90000152587889,67.23999786376953,68.51999664306639,12559100.0,-0.003370012555803825,1.6349060259639379,-0.24752516382452538,74.03092560958648,61.84965424115663,-1.904829025917536,-2.8231843700194617,-2.5482454562135217,-10.856293702367893,10.69178058095595,1.6600036621093608,0.6559021071522579,2.601997375488267,0.28672504657545517,4.917269704401079,1.444361211031861,3.759633539944673,-2.9399948120117045,78.10935453872571,23.46964658880411,1.1576361644564068,1,-1.1299972534179545,-1.629995346069336,-4.892498016357408,-8.369997024536111,-4.699996948242173,2,-0.021023233986318446,-1.165286338057033,68.25,1.0246776365982897,65.37999725341797,-1.0571553133514986,65.43000030517578,-0.021023233986318446
6573,2018-01-18,68.05000305175781,68.18000030517578,67.48999786376953,67.75,6797900.0,0.0004411409904778729,1.4643051771117166,-0.600006103515625,73.30672002836943,63.32026069140211,-1.7925632648167635,-2.7857303136525076,-2.4302451514010386,-10.748371123854149,11.168786886070478,0.69000244140625,0.8943786405100695,2.4985034942626925,-0.0983310773927144,5.095338065918099,1.200086208434982,3.796920780090403,-2.588001251220703,77.74872926632011,19.93812641247488,1.2984172858277052,1,-1.160003662109375,-1.6000022888183594,-4.27750301361084,-8.400003433227532,-1.0699996948242045,3,-0.040705424661834355,1.6349060259639379,68.01999664306639,-1.165286338057033,68.25,1.0246776365982897,65.37999725341797,-0.040705424661834355
6574,2018-01-19,68.04000091552734,68.25,67.75,68.04000091552734,8864300.0,-0.00014698215697150907,1.380962761126249,0.0,74.79670510299644,64.39453616271925,-1.6399126147192788,-2.6318589222177735,-2.292189844019248,-10.591752945328992,11.991234974378068,0.5,1.0520257753747018,2.3115013122558565,-0.46024595654532163,5.083248581057035,0.9256276778552746,3.6973749466564385,-2.234199142456049,77.48689321842667,14.884550147401129,1.3858736344005873,1,-1.1500015258789062,-1.5900001525878906,-4.167502403259277,-8.390001296997063,-1.700004577636733,4,-0.04688422102413947,1.4643051771117166,68.05000305175781,1.6349060259639379,68.01999664306639,-1.165286338057033,68.25,-0.04688422102413947
6575,2018-01-22,68.66999816894531,68.75,67.70999908447266,67.80999755859375,8566200.0,0.009259218767502908,1.0392089398177928,100.0,80.3921001532857,66.3709602735295,-2.151248823205833,-3.1002600509650478,-2.8351089755554284,-11.066469546838263,13.04302502331917,1.0400009155273438,1.1182309820035528,2.7379985809326115,-0.27226187352999887,5.748259035395222,1.2328683537013063,4.243128808163917,-2.5547764205932566,91.98595342086347,20.825588047226148,1.5051302272313045,1,-1.779998779296875,-2.2199974060058594,-3.087498664855957,-9.019998550415032,-3.6699981689453125,0,-0.06815198216497043,1.380962761126249,68.04000091552734,1.4643051771117166,68.05000305175781,1.6349060259639379,68.01999664306639,-0.06815198216497043
6576,2018-01-23,68.33999633789061,68.90000152587889,68.23999786376953,68.59999847412111,7825600.0,-0.004805618754245677,-1.8695868508781497,-0.30232785081886165,73.08816863609218,69.03224853047355,-1.6726337979259824,-2.5920575547626044,-2.464879001140517,-10.581529568576485,14.181562298959532,0.6600036621093608,1.1773781353477375,2.210496902465806,-0.8907246890566256,5.311718493988245,0.6598861067045902,3.761107698227022,-1.9462966117858684,66.26482213438706,-2.3813584027004566,1.5506107957612187,1,-1.4499969482421733,-1.8899955749511577,-2.9274959564208842,-8.68999671936033,-3.3799972534179545,1,-0.0722855586293435,1.0392089398177928,68.66999816894531,1.380962761126249,68.04000091552734,1.4643051771117166,68.05000305175781,-0.0722855586293435
6577,2018-01-24,67.98000335693361,68.29000091552734,67.37999725341797,68.19999694824219,12383100.0,-0.005267676327887161,3.5500009536706782,0.8461222453709025,65.88784324817034,70.02988658634565,-0.9921334985656216,-2.082889478000567,-2.039319879441564,-10.07206859648462,15.057700362848154,0.959999084472642,1.1624011824848424,1.688003921508809,-1.4448822019949432,4.820890045012561,0.12156085975692577,3.254446983260692,-1.335673450851445,39.47397480299282,-24.871305474681087,1.5664430617518779,1,-0.9900016784668111,-1.5300025939941548,-2.335004806518569,-8.330003738403327,-3.2400054931640767,2,-0.08531925221163228,-1.8695868508781497,68.33999633789061,1.0392089398177928,68.66999816894531,1.380962761126249,68.04000091552734,-0.08531925221163228
6578,2018-01-25,67.41999816894531,68.37000274658203,67.29000091552734,68.13999938964844,9122200.0,-0.008237792885180562,-1.2040949785908914,3.272828160222164,60.087056853817046,70.32282234722953,-0.10450067199502655,-1.3461765613526921,-1.417936929854747,-9.366729488315642,16.039843216893235,1.0800018310546875,1.1696731589368028,0.97199897766113,-2.052071006290248,3.996068961612515,-0.5400360143145662,2.484033969636826,-0.5501011008834809,8.074360505340646,-52.01925202678507,1.5120349919756926,1,-0.4299964904785156,-0.9699974060058594,-1.7599983215332031,-7.769998550415032,-3.4099960327148438,3,-0.060812794207544485,3.5500009536706782,67.98000335693361,-1.8695868508781497,68.33999633789061,1.0392089398177928,68.66999816894531,-0.060812794207544485
6579,2018-01-26,68.52999877929689,68.52999877929689,67.59999847412111,67.94000244140625,7919000.0,0.016463966782824135,2.152562975223559,-0.819437968889097,63.62429937854866,70.82000184534338,-0.8141378150140781,-2.257682501801625,-2.514292747533119,-10.319953328215604,17.13420980199031,1.1100006103515767,1.3937852324053779,1.882499694824233,-1.1380268273768337,4.9030262170252925,0.37223643372369963,3.3927629559247663,-1.4570912654533572,77.01847165752244,20.458749783114982,1.51026326110053,1,-1.0649986267089986,-2.079998016357436,-2.86999893188478,-8.879999160766609,-6.389999389648452,4,-0.022617765211919716,-1.2040949785908914,67.41999816894531,3.5500009536706782,67.98000335693361,-1.8695868508781497,68.33999633789061,-0.022617765211919716
6580,2018-01-29,67.31999969482422,68.30000305175781,67.23999786376953,68.16000366210939,9745300.0,-0.01765648775756601,-1.1199942017043938,-1.4237443749030054,56.12603357286827,69.03776139819273,0.7822526678168202,-0.860237328856897,-1.2886313269278844,-8.92636828247229,18.057322857418594,1.290000915527358,1.558319241607748,0.5255004882812528,-2.3109360840873734,3.361937060649879,-0.8927177979030603,1.943718774465566,1.5800018310546733,4.819376780954173,-45.98194843316958,1.4182182861843138,1,0.75,-0.8699989318847656,-1.6800003051757812,-7.670000076293938,-4.829998016357422,0,-0.014557388018065498,2.152562975223559,68.52999877929689,-1.2040949785908914,67.41999816894531,3.5500009536706782,67.98000335693361,-0.014557388018065498
6581,2018-01-30,66.98999786376953,67.91000366210939,66.73000335693361,67.43000030517578,8059500.0,-0.004901988005802993,-1.4583558508440821,0.5238099563128311,60.8860710595189,67.57722200374077,1.0222251082232816,-0.31233553314436335,-0.9339061168550984,-8.419541867893955,19.19261275003604,1.1800003051757812,1.7181321622698817,0.046998596191400566,-2.4709299143850387,2.56492710676784,-1.211965659096819,1.3059628514796202,1.8768035888671761,14.444176002101539,-37.33339272728129,1.2589642552882176,1,0.8250045776367188,-0.5399971008300781,-1.3499984741210938,-7.339998245239251,-5.1699981689453125,1,-0.02970589531613932,-1.1199942017043938,67.31999969482422,2.152562975223559,68.52999877929689,-1.2040949785908914,67.41999816894531,-0.02970589531613932
6582,2018-01-31,68.25,68.37999725341797,67.45999908447266,67.55000305175781,13915600.0,0.01880880991805367,-1.0908933277847135,-1.5908933277847135,66.33875616916703,66.80300379716273,-0.22542594167526886,-1.4041128517057757,-2.1701527571908628,-9.492479716012994,19.89981965844478,1.3899993896484375,1.9253117832578397,1.1545005798339787,-1.2872372320459533,3.5962383917139107,-0.06636832610598731,2.3753694857739447,0.531329528808584,84.4444727015323,27.717715882481414,1.2208689059399644,1,-0.43499755859375,-1.7999992370605469,-2.609999656677246,-8.60000038146972,-5.220001220703118,2,-0.04820514161944822,-1.4583558508440821,66.98999786376953,-1.1199942017043938,67.31999969482422,2.152562975223559,68.52999877929689,-0.04820514161944822
6583,2018-02-01,66.80000305175781,68.34999847412111,66.31999969482422,67.0,16838500.0,-0.0212453765310211,-2.4999868459130496,-0.28571117166212534,56.56759684671666,64.77754732424275,1.1494932273430578,0.11975665140292335,-0.7324247689599019,-7.8501353107223295,19.640813530685293,2.029998779296889,1.7331086450589765,-0.3384963989257841,-2.724202147211173,2.047209349359605,-1.5313492730684857,0.8543564752169175,1.8992734301757679,21.71961790871636,-36.56239508602624,1.1928528741426956,2,0.80999755859375,-0.3500022888183594,-1.0850019454956055,-7.150003433227532,-3.9900016784667898,3,-0.030838399608936418,-1.0908933277847135,68.25,-1.4583558508440821,66.98999786376953,-1.1199942017043938,67.31999969482422,-0.030838399608936418
6584,2018-02-02,66.06999969482422,67.04000091552734,65.86000061035156,66.18000030517578,10971700.0,-0.010928193466817282,-3.4528415961305927,0.5500114442664226,53.10531708295219,61.74568253865013,1.7552476184349928,0.8990027697271614,-0.01536655392762043,-6.944926134459017,18.918836921738507,1.1800003051757812,1.5151716261434558,-1.0704998016357479,-3.4523566444682814,1.3113570411967856,-2.2614282230520217,0.12042861978052599,2.4865201798828025,8.333308103820453,-51.278333188507986,1.19092842141627,2,1.3100013732910156,0.3800010681152344,-0.38000011444091797,-6.420000076293938,-6.369998931884766,4,-0.03117901571225712,-2.4999868459130496,66.80000305175781,-1.0908933277847135,68.25,-1.4583558508440821,66.98999786376953,-0.03117901571225712
6585,2018-02-05,61.72999954223633,66.55000305175781,60.5,66.30000305175781,35996000.0,-0.06568790937845093,1.3865873230248797,41.54525593008739,24.085876083116773,56.300983366097306,5.595733236407284,5.128634072849081,4.254542889182957,-2.4584475159385306,19.68099795967636,6.0500030517578125,1.1816595245282286,-5.17349987030029,-8.565393010842442,-1.7816067297581313,-6.869446440571366,-3.4775533000292143,6.61999893188478,15.609136687234413,-38.573658581353925,1.6959465702710779,2,2.7849998474121094,2.970001220703125,3.955000877380371,-2.0799999237060476,-1.6100006103515554,0,0.0066418248898831855,-3.4528415961305927,66.06999969482422,-2.4999868459130496,66.80000305175781,-1.0908933277847135,68.25,0.0066418248898831855
6586,2018-02-06,64.40000152587889,64.52999877929689,62.20000076293945,62.31000137329102,24458700.0,0.04325290788015823,-1.0173131005874092,-0.4573300979383075,37.9494266021843,53.19671484987664,2.579310493317891,2.4362620416443264,1.4969633985048745,-4.966714359245955,20.48434712715943,2.799999237060561,0.8772892938307564,-2.409998130798357,-5.974140972691259,1.1541447110945455,-4.192069551744808,-0.6279267098519057,3.1649971008301065,49.49242240138163,-1.5950931805921016,1.7820714209464519,2,0.11499786376954546,0.2999992370605611,1.2849988937378072,-4.7500019073486115,-4.5100021362304545,1,-0.029658382021071406,1.3865873230248797,61.72999954223633,-3.4528415961305927,66.06999969482422,-2.4999868459130496,66.80000305175781,-0.029658382021071406
6587,2018-02-07,65.04000091552734,66.12000274658203,64.01999664306639,64.22000122070311,15021200.0,0.009937878485783536,-2.4426079832904395,0.392344322946052,40.37107742832375,51.00605046926628,1.6521564091338092,1.8742418302703356,0.7498719071061402,-5.447119655632527,21.947535839280736,2.100006103515639,0.451872610027678,-1.7584989547729464,-5.34497747386996,1.8279795643240675,-3.551738214321446,0.034740304775553454,1.8184978485107592,57.834417809051175,9.701345861079801,1.7932392595485058,2,-0.5250015258789062,-0.3400001525878906,0.5999994277954102,-5.390001296997063,-4.420001983642571,2,-0.04950801315155573,-1.0173131005874092,64.40000152587889,1.3865873230248797,61.72999954223633,-3.4528415961305927,66.06999969482422,-0.04950801315155573
6588,2018-02-08,62.41999816894531,65.06999969482422,62.4000015258789,64.62999725341797,13451600.0,-0.04028294449111158,-1.3733397533493068,-2.6951218377543054,34.594295356193086,47.78049446678232,3.898266427116951,4.501356306020924,3.254953220949062,-2.6924744341642963,23.78248961478225,2.6699981689453196,0.0466627454989208,-4.23650150299072,-8.275768099841287,-0.19723490614015304,-6.256134801415996,-2.2168682045654435,3.80265071868898,29.357766057598422,-14.440039115405302,2.019633298425282,2,2.020000457763672,2.2800025939941406,3.2200021743774414,-2.769998550415032,-4.04999923706054,3,0.009772518876090874,-2.4426079832904395,65.04000091552734,-1.0173131005874092,64.40000152587889,1.3865873230248797,61.72999954223633,0.009772518876090874
6589,2018-02-09,63.9900016784668,64.31999969482422,61.459999084472656,62.95000076293945,23095000.0,0.025152251771493717,2.3647126405830665,-0.4705888445087324,37.799808071918356,45.744247188899,1.8065134875259048,2.9702253073185148,1.578165393450604,-4.118297108836039,25.836916614484075,2.8600006103515625,-0.25862892108803237,-2.5944980621337947,-6.774694118788034,1.5856979945204444,-4.684596090460914,-0.5044000338066752,2.1300010681152344,57.68594905836926,19.15811780258695,2.0900980283271178,2,0.4499969482421875,0.7099990844726562,1.7049970626831055,-4.340002059936516,-5.730003356933594,4,-0.018440385595002384,-1.3733397533493068,62.41999816894531,-2.4426079832904395,65.04000091552734,-1.0173131005874092,64.40000152587889,-0.018440385595002384
6590,2018-02-12,65.66000366210939,65.69999694824219,64.38999938964844,64.88999938964844,13692100.0,0.026097858100300186,2.082380396732789,0.740388071745603,43.46980720917884,43.80910676108344,-0.13826145711654192,1.3937337301814239,-0.12145444760471946,-5.633741870505723,27.284056781000555,1.7099952697753906,-0.464926552090958,-0.9384963989257642,-5.103554866207119,3.226562068355584,-3.0210256325664346,1.1440328347149062,-5.160003662109389,90.12878276871523,52.83297795311735,2.0825292336406753,2,-1.2200050354004048,-0.9600028991699361,0.024996757507310008,-6.010004043579109,-8.850002288818366,0,-0.09077067570450492,2.3647126405830665,63.9900016784668,-1.3733397533493068,62.41999816894531,-2.4426079832904395,65.04000091552734,-0.09077067570450492
6591,2018-02-13,65.69999694824219,65.76000213623047,64.98000335693361,65.23000335693361,7695900.0,0.0006090966174570056,1.6440458795080533,0.6103779006400432,44.3564231909281,41.366625319056894,-0.4251990817432585,1.2152098436063739,-0.1854086860947035,-5.512266797495876,26.817805769594344,0.7799987792968608,-0.8204671295907531,-0.771002960205081,-4.878925016235257,3.3369190958250883,-2.824963988220162,1.28295806781,-5.09599700927734,90.98700711857968,51.737416367597774,2.0539610280150846,2,-1.2749977111816406,-0.9999961853027344,-0.04999828338623047,-6.049997329711907,-10.1199951171875,1,-0.084931480601944,2.082380396732789,65.66000366210939,2.3647126405830665,63.9900016784668,-1.3733397533493068,62.41999816894531,-0.084931480601944
6592,2018-02-14,66.58999633789061,66.80000305175781,65.09999847412111,65.15000152587889,10370900.0,0.013546414474715274,-1.207796840243609,3.0638605262731637,47.9785641208974,40.412288349521425,-1.7605763733671722,0.22407380453532255,-1.0621189966228144,-6.234781611549778,25.954421929615485,1.7000045776367045,-1.0268572171032417,0.19049644470213423,-3.8531831305625275,4.234176019966803,-1.8313433429301966,2.212336232334465,-5.779756311035136,96.06729292424163,50.6900646842447,2.0218397876323335,2,-2.819995880126939,-1.8899955749511577,-1.2149972915649272,-6.93999671936033,-12.929996490478501,2,-0.10061566776855013,1.6440458795080533,65.69999694824219,2.082380396732789,65.66000366210939,2.3647126405830665,63.9900016784668,-0.10061566776855013
6593,2018-02-15,65.27999877929689,66.37999725341797,63.86000061035156,66.37999725341797,15548400.0,-0.019672587935679386,3.581818434029921,-0.7638905813725444,42.16112042038582,39.196266498125155,-0.7698208457804157,1.3870226758143502,0.27620062349107855,-4.764174763617817,25.232764947757737,2.7299957275390483,-1.301598196011156,-0.9810009002685405,-4.976112710687133,3.014110910150052,-2.9785568054778366,1.0165550049407557,-4.1103729709472745,71.5355216630356,28.9147905958596,1.9975559052092957,2,-1.629997253417983,-0.5799980163574361,-0.029999732971205617,-5.629999160766609,-9.149997711181662,3,-0.07138480291899152,-1.207796840243609,66.58999633789061,1.6440458795080533,65.69999694824219,2.082380396732789,65.66000366210939,-0.07138480291899152
6594,2018-02-16,64.84999847412111,65.83000183105469,64.59999847412111,64.76999664306639,11760300.0,-0.006587014601969532,-4.857184377838657,-0.07272903820947475,43.809522170556534,41.38778273006291,-0.5934886540908764,1.650399217058066,0.7259192014728342,-4.166930483283764,24.43090818031912,1.2300033569335795,-1.7919549653563962,-1.2515010833740092,-5.2020276444047795,2.699025477656768,-3.2267643638894015,0.723762197141383,-3.3425500311670007,33.6733687641434,-13.161849414104061,1.9752632805153885,2,-0.7199974060058736,-0.14999771118165484,0.40000057220457563,-5.199998855590827,-10.009998321533217,4,-0.09992289429000112,3.581818434029921,65.27999877929689,-1.207796840243609,66.58999633789061,1.6440458795080533,65.69999694824219,-0.09992289429000112
6595,2018-02-20,63.9900016784668,64.13999938964844,61.86000061035156,63.0099983215332,27494600.0,-0.013261323298218719,2.5625014901175405,12.24976158687339,42.6757903995169,41.91293426309986,0.6937590125507711,2.2575511839368403,1.5866985534671727,-3.135168789251665,23.653351237370405,2.9899978637695455,-2.130198444784554,-1.8774980545044002,-5.74089594096516,1.9858998319563597,-3.809196997734773,0.05420088872597972,-2.164999958984467,43.11740921951641,-7.492225968729024,1.9316989432303786,2,0.1399993896484375,0.7099990844726562,1.2799978256225586,-4.340002059936516,-9.290000915527344,1,-0.0895452915554742,-4.857184377838657,64.84999847412111,3.581818434029921,65.27999877929689,-1.207796840243609,66.58999633789061,-0.0895452915554742
6596,2018-02-21,63.4000015258789,63.86000061035156,62.6500015258789,63.11999893188477,14895600.0,-0.009220192797501303,1.016663858627421,0.2857159539435126,37.7587100660264,41.6226712228446,1.2594347678954776,2.5913430486188176,2.162582063415961,-2.3817969424442893,22.748084646684575,1.3400001525878977,-2.4134719859565337,-2.220498466491712,-6.049828099779866,1.608831166796449,-4.135163283135789,-0.30583364984763506,-1.5400009155273366,31.174092195163993,-14.529598770524224,1.9146648166440803,2,0.7299995422363352,1.299999237060554,1.9124975204467844,-3.7500019073486186,-7.99000167846679,2,-0.10394321757071157,2.5625014901175405,63.9900016784668,-4.857184377838657,64.84999847412111,3.581818434029921,65.27999877929689,-0.10394321757071157
6597,2018-02-22,62.18000030517578,63.58000183105469,62.02999877929688,63.1500015258789,11722300.0,-0.019242920999065438,-1.440941476132707,-3.4642579801366606,38.2022412805536,42.023554103329104,2.269771834633218,3.5358269944771905,3.3859147850904208,-1.0070531353231473,22.899226556608042,1.5500030517578054,-1.9516647172532657,-3.1504995346069364,-7.103930184507746,0.8029311152938803,-5.127214859557341,-1.1737842096565316,4.620002746582031,7.07964452396425,-39.937026726494,1.9767153249504068,2,1.9500007629394531,2.520000457763672,4.287501335144043,-2.5300006866455007,-8.369998931884759,3,-0.10614342942632182,1.016663858627421,63.4000015258789,2.5625014901175405,63.9900016784668,-4.857184377838657,64.84999847412111,-0.10614342942632182
6598,2018-02-23,63.31999969482422,63.31999969482422,62.02999877929688,62.81000137329102,6762200.0,0.018333859505522465,4.058843768933275,-0.525770803838285,43.121560045326,42.61485987815218,1.4202140388664333,2.184939872433631,2.23225875271595,-1.9855469662380472,23.161002398095658,1.2900009155273366,-1.8244898602255262,-1.8055002212524442,-5.727805510986144,2.1168050684812485,-3.766652866119287,0.15565242361440568,3.38460327148438,36.775784270768476,-14.508899342845332,1.9611526448668475,2,1.0100021362304688,1.3800010681152344,3.320000648498535,-3.4250011444091726,-8.540000915527337,4,-0.15255843167986805,-1.440941476132707,62.18000030517578,1.016663858627421,63.4000015258789,2.5625014901175405,63.9900016784668,-0.15255843167986805
6599,2018-02-26,66.98000335693361,67.36000061035156,64.19000244140625,64.55000305175781,27374300.0,0.057801700564577896,-1.012696275161852,4.764722161968185,63.59400166060817,44.850881483866544,-1.979187489223392,-1.6834508867823814,-1.3888374352699486,-5.461761391105441,22.47341690057371,4.040000915527344,-1.689650559079169,1.9320032119751147,-1.761653382922944,5.625659806873173,0.08517491452607828,3.778831509424144,-4.950004577636726,93.09095902876446,35.75300022209485,1.8468282974490304,2,-2.3700027465820455,-2.280002593994155,-0.31000328063966265,-5.5400047302246165,-11.990001678466811,0,-0.1619886793823998,4.058843768933275,63.31999969482422,-1.440941476132707,62.18000030517578,1.016663858627421,63.4000015258789,-0.1619886793823998
6600,2018-02-27,66.33999633789061,67.62999725341797,66.01000213623047,67.0,14326000.0,-0.009555195386187543,-1.454552810755199,-0.2716064112023402,55.61340883252204,46.101657666265865,-1.3774314014503943,-1.18118781610724,-0.7178472381079501,-4.642056270853509,22.130560823383945,1.6199951171875,-1.1888570554307023,1.3409963607787887,-2.250337428216227,4.932330149773797,-0.454670533718712,3.1366632552762965,-4.309997558593729,76.96426308884267,17.864149640221918,1.795666894497505,2,-1.5949974060058452,-1.6399955749511577,0.3300037384033345,-4.594997406005838,-11.299995422363267,1,-0.17334936418641922,-1.012696275161852,66.98000335693361,4.058843768933275,63.31999969482422,-1.440941476132707,62.18000030517578,-0.17334936418641922
6601,2018-02-28,65.0,66.72000122070311,64.91000366210939,66.69999694824219,9582100.0,-0.020198920890281413,1.0804503959380192,2.5757386600082675,49.888762769580026,46.31390196056394,-0.16446726790181287,0.002191126989771419,0.6446479411892199,-3.1273714636223247,22.511071191790666,1.8099975585937216,-0.8663795917938586,0.10049991607665731,-3.3666966206195497,3.5676964527728643,-1.6330983522714462,1.8340981844247608,-2.7460012817382733,53.035750535079494,-5.967338675302173,1.733598268348105,2,-0.2550010681152344,-0.2999992370605469,1.6700000762939453,0.7150001525878906,-11.880001068115227,2,-0.15846152672400837,-1.454552810755199,66.33999633789061,-1.012696275161852,66.98000335693361,4.058843768933275,63.31999969482422,-0.15846152672400837
6602,2018-03-01,64.95999908447266,66.23999786376953,64.33000183105469,65.02999877929689,10799200.0,-0.0006153987004207107,-1.8721870070271045,0.04117636499089795,58.24675540213099,48.101194736313396,-0.4246536844950839,-0.2286471606317093,0.7052123188452128,-2.9173683885400834,22.616071379148472,1.9099960327148438,-0.7845759709815496,0.2249990463256779,-2.864490821447589,3.314488914098945,-1.3197458875609556,1.7697439802123114,-2.4909604248046833,52.32144827745929,-10.000657334916546,1.5447449338866324,3,-0.21500015258789062,-0.44499969482421875,1.710000991821289,0.9050006866455078,-11.529998779296875,3,-0.14701353712523801,1.0804503959380192,65.0,-1.454552810755199,66.33999633789061,-1.012696275161852,66.98000335693361,-0.14701353712523801
6603,2018-03-02,64.73999786376953,64.84999847412111,64.02999877929689,64.30999755859375,10612700.0,-0.0033867183467327644,1.5230700611522776,-6.142888283377499,52.66902571540511,49.08558401907436,-0.3233061037066278,-0.18012443753788432,0.9236571886444551,-2.52915386113294,23.938580917086462,0.930000305175767,-0.7386309466241556,0.1079980850219755,-2.8250121440380696,3.0410083140820205,-1.358507029508047,1.574503199551998,-2.064520860351557,19.72220515026703,-41.402359800930924,1.466505114530023,3,0.005001068115234375,-0.22499847412109375,1.9800033569335938,1.8000011444091797,-9.96999740600586,4,-0.16882911416645674,-1.8721870070271045,64.95999908447266,1.0804503959380192,65.0,-1.454552810755199,66.33999633789061,-0.16882911416645674
6604,2018-03-05,64.01000213623047,65.59999847412111,63.540000915527344,64.33999633789061,15445500.0,-0.011275807099579649,-2.2440992184355717,-0.7674278313017536,43.707084632784934,49.20017226721525,0.30732396505121073,0.40857639086014785,1.6719511445854636,-1.6397091599765616,25.46288396991912,2.059997558593764,-0.8789869680938409,-0.5189977645873967,-3.383259057413028,2.3452635282382346,-1.9511284110002123,0.913132881825419,-1.1363443228124979,11.491482678087763,-44.06550828653996,1.432130646412814,3,0.8199958801269531,0.5049972534179688,2.7099990844726562,2.529996871948242,-9.000003814697266,0,-0.14419626697230314,1.5230700611522776,64.73999786376953,-1.8721870070271045,64.95999908447266,1.0804503959380192,65.0,-0.14419626697230314
6605,2018-03-06,62.13999938964844,63.54999923706055,61.06000137329102,63.5,23450400.0,-0.029214227217211564,2.4109581166879948,4.121286384759616,38.08568615515347,49.23650294378493,2.109101147336361,2.4357525086929,3.535676051185618,0.36467989982459414,24.35531205528296,2.950000762939446,-0.8314561316716294,-2.4095005035400447,-5.194175898807401,0.375174891727319,-3.801838201173723,-1.0171628059063664,5.489997863769531,19.081237552527856,-30.67245160227331,1.3923376976336803,3,2.2049999237060547,2.299999237060547,4.817501068115234,4.399999618530273,-6.939998626708984,1,-0.1150627258031921,-2.2440992184355717,64.01000213623047,1.5230700611522776,64.73999786376953,-1.8721870070271045,64.95999908447266,-0.1150627258031921
6606,2018-03-07,62.4900016784668,62.61000061035156,61.43000030517578,61.4900016784668,12602400.0,0.005632479759513309,-1.1071382347531693,-0.735293787656094,35.763912712341536,48.96557754731692,1.8064031182024536,2.039908181441433,3.1901034780160273,0.14847169967364948,23.18788557812007,1.1800003051757812,-0.7997840197024857,-1.96399822235108,-4.897300983997525,0.969304539295365,-3.4306496031743023,-0.49734684152785746,5.008595657348636,27.606202201184814,-15.616240497610448,1.4666513808232233,3,1.8549976348876953,1.9499969482421875,4.769998550415039,4.049997329711914,-6.760002136230469,2,-0.11921908405879622,2.4109581166879948,62.13999938964844,-2.2440992184355717,64.01000213623047,1.5230700611522776,64.73999786376953,-0.11921908405879622
6607,2018-03-08,61.81999969482422,62.7400016784668,61.56999969482422,62.6500015258789,8902100.0,-0.010721746929852505,1.316830710891882,-0.8300018310546804,37.42733783112434,48.332886190183395,2.7043612079387316,2.5890487864366634,3.845880005789951,0.9676132366619115,23.173278112311234,1.1700019836425781,-0.690678674650627,-2.4730001449584904,-5.616795996352806,0.6707957064358254,-4.044898070655648,-0.9011022192613325,5.549825721740731,16.740061825022735,-21.954951485842855,1.5718979256971581,3,2.5249996185302734,2.6199989318847656,5.312501907348633,4.719999313354492,-7.049999237060547,3,-0.14073116800205743,-1.1071382347531693,62.4900016784668,2.4109581166879948,62.13999938964844,-2.2440992184355717,64.01000213623047,-0.14073116800205743
6608,2018-03-09,63.02999877929688,63.06000137329102,62.11999893188477,62.36000061035156,7655300.0,0.0195729390237116,1.5753373117481182,-0.8072249287618501,43.74140775364311,46.12704242274284,1.61917274032961,1.5042144412731986,2.6492847783537954,-0.08182202297318497,22.419815511872642,1.240001678466804,-0.38665977736371815,-1.2935010910034137,-4.371943283172648,1.7849411011658276,-2.832722187088031,0.2457200050812034,4.213630156402594,43.39204105759602,3.894033745866622,1.53922109608462,3,1.31500053405761,1.3950004577636648,4.1025028228759695,3.510000228881829,-7.680000305175788,4,-0.15230840330072093,1.316830710891882,61.81999969482422,-1.1071382347531693,62.4900016784668,2.4109581166879948,62.13999938964844,-0.15230840330072093
6609,2018-03-12,62.81000137329102,63.47999954223633,62.29999923706055,63.04999923706055,15801300.0,-0.0034903603088458635,1.145458076418896,-0.35820674576964556,45.755397381417914,45.0317078170646,1.3247626479993713,1.719432712994454,2.87266897861695,0.3061155328591596,21.1916129838188,1.1800003051757812,0.00981692499408382,-1.454498481750484,-4.604257593358163,1.695260629857188,-3.0293780375543164,0.12038107405335552,4.309955011160291,70.28118479389913,29.95047368828346,1.574879555803837,3,1.0799999237060476,1.2549972534179616,4.219999313354485,3.729997634887688,-7.580001831054695,0,-0.12800510650754793,1.5753373117481182,63.02999877929688,1.316830710891882,61.81999969482422,-1.1071382347531693,62.4900016784668,-0.12800510650754793
6610,2018-03-13,59.70000076293945,61.4000015258789,59.13000106811523,59.77000045776367,38572700.0,-0.04951441716850602,-2.7520697112807495,0.29166799122612685,38.73325640442463,43.792207109825114,3.7926678384308232,4.595652464185534,5.95514591821096,3.567197757806511,21.26348291645338,3.6800003051757955,0.14427887979138632,-4.266498947143553,-7.943906673957343,-0.5890912203297631,-6.105202810550452,-2.4277950837366546,7.298756521288652,13.103445856711293,-27.212939575146603,1.838703863406896,3,2.9849987030029297,3.6799983978271484,7.215000152587891,6.839998245239258,-7.130001068115234,1,-0.07855950387722122,1.145458076418896,62.81000137329102,1.5753373117481182,63.02999877929688,1.316830710891882,61.81999969482422,-0.07855950387722122
6611,2018-03-14,60.11999893188477,60.38000106811523,57.9000015258789,59.9000015258789,29759100.0,0.007035145118558184,5.7026862624816355,-3.142833787466143,43.40588825872335,42.143221871668715,2.9140924564563093,3.9380884973789634,5.523542686730927,3.3054507246375735,21.51074242462449,2.479999542236328,-0.5077147721102122,-3.567500877380361,-7.527020856731575,0.39201910197085255,-5.547260867055961,-1.5877408877047543,6.564008103698818,39.78491389240793,-4.540069028123526,1.9797599896756053,3,1.6300010681152273,2.6450004577636648,4.487501144409173,4.770000457763665,-8.680000305175795,2,-0.0818362983425801,-2.7520697112807495,59.70000076293945,1.145458076418896,62.81000137329102,1.5753373117481182,63.02999877929688,-0.0818362983425801
6612,2018-03-15,59.88999938964844,60.27999877929688,59.56000137329102,60.02999877929688,10494300.0,-0.003825674423196923,1.2499940395297882,-0.6363683653829393,38.34126872986981,40.5512488732759,2.625366581268665,3.837136678848225,5.70098452367202,3.6926931621840353,22.4442379311706,0.7199974060058594,-0.9641660145268602,-3.46250057220459,-7.520541792733184,0.5955406483239969,-5.491521182468887,-1.433479961940293,6.266967315352872,35.663056831489534,-9.219586836847164,2.0290206102642934,3,1.8600006103515625,2.875,4.717500686645508,5.0,-9.360000610351555,3,-0.06946067606958661,5.7026862624816355,60.11999893188477,-2.7520697112807495,59.70000076293945,1.145458076418896,62.81000137329102,-0.06946067606958661
6613,2018-03-16,60.61999893188477,61.4900016784668,60.47999954223633,60.599998474121094,25574500.0,0.012189005671663367,-6.76929735757149,-0.14286103542238682,23.005080540935694,38.25102619640376,1.3963238107723583,2.888200960318194,4.901970069870167,3.130088925377457,22.62933788396972,1.6000022888183594,-1.2187985093407292,-2.4995010375976463,-6.626105308967134,1.627103233771848,-4.562803173282397,-0.43619890191289556,5.0415498623691875,48.74549055451928,9.549401105891327,2.063302135684747,3,0.10500144958495383,2.1450004577636648,3.9875011444091726,4.270000457763665,-10.680000305175795,4,-0.09650278088415032,1.2499940395297882,59.88999938964844,5.7026862624816355,60.11999893188477,-2.7520697112807495,59.70000076293945,-0.09650278088415032
6614,2018-03-19,58.36999893188477,60.349998474121094,57.9000015258789,60.18999862670898,14131400.0,-0.03711646386744738,1.289717427110747,-90.99790196449109,20.238984167719224,36.26805930891106,3.08676096343455,4.877938784380561,7.052485728912437,5.514225044078984,23.10309265703836,2.7199974060058736,-1.7230057801421381,-4.425501060485836,-8.975821203937109,0.12481908296543764,-6.700661132211472,-2.150340988760199,6.825857026266682,13.091849193016605,-20.44583134883628,2.275160071725635,3,2.3200016021728445,4.395000457763665,6.200000762939446,6.520000457763665,-8.619998931884773,0,-0.05173891576198053,-6.76929735757149,60.61999893188477,1.2499940395297882,59.88999938964844,5.7026862624816355,60.11999893188477,-0.05173891576198053
6615,2018-03-20,58.2599983215332,59.09000015258789,57.95000076293945,58.9900016784668,10615400.0,-0.0018845402152557478,1.4516107861555247,0.40110081282409527,22.286176961173325,34.770533114336814,2.892702383985288,4.781817804765332,7.045487866013275,5.745352143672136,22.574187682251974,1.1399993896484375,-2.1490414901126726,-4.249001502990723,-9.187635618274754,0.689632612293309,-6.7183185606327385,-1.7796844453487068,6.498106370681896,10.027765469447004,-20.174253405563277,2.4693170576420167,3,2.430002212524414,4.505001068115234,6.310001373291016,6.450000762939453,-7.789997100830071,1,-0.05200821947461287,1.289717427110747,58.36999893188477,-6.76929735757149,60.61999893188477,1.2499940395297882,59.88999938964844,-0.05200821947461287
6616,2018-03-21,56.81000137329102,58.27999877929688,56.77000045776367,57.5,12231900.0,-0.024888379505947467,-2.922071230759341,0.9451992516956937,19.970522529350376,32.83088696969527,3.857966772420177,6.021521128433712,8.365672726506325,7.315820148220574,22.13203135689043,1.5099983215332102,-2.4502644085968086,-5.369498443603511,-10.90153532186958,0.16253843466256512,-8.135516882736546,-2.6034800044704767,7.5366171289439094,0.8474768047070977,-25.45955796232571,2.766018439133038,3,3.3149986267089773,5.389997482299798,7.759998321533196,7.88999938964843,-5.70000076293946,2,-0.07463477514471994,1.4516107861555247,58.2599983215332,1.289717427110747,58.36999893188477,-6.76929735757149,60.61999893188477,-0.07463477514471994
6617,2018-03-22,55.58000183105469,56.83000183105469,55.52000045776367,56.2400016784668,13554600.0,-0.02165110917977575,-2.358966709541113,0.9565234217349818,18.587106736737212,30.0359646344835,4.592710540161008,7.095503210644594,9.481128955906456,8.66100010595423,21.56996064534626,1.3100013732910156,-2.5564130121892106,-6.269498062133792,-12.53958874440508,0.0005926201374890638,-9.404543403269429,-3.134452720998148,8.160487227622546,1.0050479233226837,-25.05531677337533,3.135045341135641,3,3.9199981689453125,5.994997024536133,8.982498168945312,9.119998931884766,-4.570003509521484,3,-0.07448728081963707,-2.922071230759341,56.81000137329102,1.4516107861555247,58.2599983215332,1.289717427110747,58.36999893188477,-0.07448728081963707
6618,2018-03-23,53.65999984741211,55.79999923706055,53.6500015258789,55.63000106811523,14713300.0,-0.0345448348396743,-1.1608040393661763,2.984851024477636,17.184521279696725,26.86142284540337,5.636544898172943,8.700789740414372,11.26223760305784,10.673892409726463,21.128587144844115,2.1499977111816477,-2.7334764806949536,-7.706500053405762,-14.917331642927437,-0.4956684638840869,-11.311915848166606,-4.101084258644924,9.258440351173768,0.14922874757179377,-26.607512368029866,3.605415794760838,3,3.910001754760742,6.979999542236328,10.575000762939453,11.040000915527344,-2.8400001525878906,4,-0.05833024742854487,-2.358966709541113,55.58000183105469,-2.922071230759341,56.81000137329102,1.4516107861555247,58.2599983215332,-0.05833024742854487
6619,2018-03-26,56.13000106811523,56.13999938964844,54.25,54.58000183105469,12093900.0,0.046030585682572234,1.4076488525506299,-0.7868011556395512,31.643253776189354,26.073644775599448,2.3683998216008106,5.666795504477868,8.67370060857457,8.310650440809518,23.02505918627294,2.479999542236328,-2.873594961904409,-4.693998718261724,-11.757691050758275,2.3696936142348193,-8.225844884510003,-1.1621525520134526,5.676226489745815,45.588238387785054,17.1227948252072,3.5318461662482723,3,1.4400005340576243,4.50999832153321,8.045000076293952,8.569999694824226,-5.870002746582024,0,-0.1102797492181502,-1.1608040393661763,53.65999984741211,-2.358966709541113,55.58000183105469,-2.922071230759341,56.81000137329102,-0.1102797492181502
6620,2018-03-27,54.84000015258789,57.2400016784668,54.540000915527344,56.59000015258789,12243200.0,-0.022982378246561685,-1.2978744817689818,-1.1290328137959262,27.9029387497488,24.35109483015783,3.2369062648511786,6.378078552734593,9.829343870539503,9.759273273941261,24.92124654098794,2.700000762939453,-3.277701649270014,-5.408999824523924,-12.45433194917564,1.6363323001277976,-8.931665886849785,-1.8863337621980634,5.987480281435296,25.701929430530523,-2.7535546677140594,3.5226660623258597,3,2.730001449584961,5.799999237060547,9.575000762939453,9.860000610351562,-4.529998779296868,1,-0.09281546568974064,1.4076488525506299,56.13000106811523,-1.1608040393661763,53.65999984741211,-2.358966709541113,55.58000183105469,-0.09281546568974064
6621,2018-03-28,54.70000076293945,55.97000122070313,54.459999084472656,54.81000137329102,12925500.0,-0.0025528699718982972,-4.1186168905900695,0.06285749162946834,28.784263800717284,23.289205393585334,2.824223845829401,6.015268889077504,9.738065715626348,10.019571326057616,26.455002678526313,1.5100021362304759,-3.764203454131952,-5.033999252319333,-12.122748520573296,2.05475001593463,-8.578373886446315,-1.4896246181923516,5.266182202106421,29.24788836857426,-0.6610345849389461,3.5443746341269797,3,2.8700008392333984,5.939998626708984,9.71500015258789,10.0,-2.2099990844726562,2,-0.07733088634803542,-1.2978744817689818,54.84000015258789,1.4076488525506299,56.13000106811523,-1.1608040393661763,53.65999984741211,-0.07733088634803542
6622,2018-03-29,55.40999984741211,55.93000030517578,54.61999893188477,55.040000915527344,8482500.0,0.01297987339250084,-1.1652863380570448,-3.3636079900122673,26.597047638975823,23.688312848923125,1.5778327735085398,4.799180316874171,8.807685726099791,9.41318612758188,27.83310710910675,1.3100013732910085,-3.8857197696119457,-3.8465002059936495,-10.736844728776106,3.0438443167888067,-7.291672467384878,-0.4013279446024214,3.7982413449337287,49.02502080019392,19.96150189682779,3.4451722613912277,3,1.5900001525878906,5.229999542236328,9.005001068115234,9.290000915527344,-2.4000015258789062,3,-0.07760330714495345,-4.1186168905900695,54.70000076293945,-1.2978744817689818,54.84000015258789,1.4076488525506299,56.13000106811523,-0.07760330714495345
6623,2018-04-02,53.81000137329102,55.2400016784668,53.06999969482422,55.099998474121094,16469600.0,-0.028875626755588524,1.7643275578459887,-3.486488715680494,24.518680572386174,24.163834671663896,2.3582396024229624,5.837645079345727,10.163200052013686,10.997255437176186,29.311841709363673,2.3400001525878906,-4.210569984394695,-4.899998855590816,-11.692213977945976,1.8922162667643363,-8.296106416768396,-1.5038912944132363,4.7312510590787795,17.745835166735294,-5.851779311498834,3.3961075611775766,4,2.269998550415032,6.539997100830071,10.604999542236321,10.88999938964843,-0.9500007629394602,0,-0.052034993129504326,-1.1652863380570448,55.40999984741211,-4.1186168905900695,54.70000076293945,-1.2978744817689818,54.84000015258789,-0.052034993129504326
6624,2018-04-03,54.77999877929688,55.04999923706055,53.61999893188477,54.290000915527344,7930700.0,0.018026340480402192,1.7767029125062823,-0.37984415891651285,34.14947082111645,25.481978433879796,0.9224529218355713,4.364472988901589,8.955271666967555,10.005470977240073,31.287261673797044,1.4300003051757741,-4.447905306803719,-3.468501281738277,-9.993475616869112,3.0564730533925513,-6.730988449303695,-0.2060141141728593,2.995278269816538,41.00715278266956,15.417761731787849,3.262487167565415,4,0.8950004577636648,5.569999694824212,9.735002517700188,9.920001983642571,-1.6100006103515696,1,-0.07228914152457544,1.7643275578459887,53.81000137329102,-1.1652863380570448,55.40999984741211,-4.1186168905900695,54.70000076293945,-0.07228914152457544
6625,2018-04-04,54.9900016784668,55.11999893188477,53.41999816894531,53.79999923706055,7496700.0,0.003833568891010719,1.3448335736159065,2.4285869988321953,33.24625058304328,26.957059328734562,0.22330388121903155,3.7854260000764413,8.48456261768014,9.749452930970918,32.41046983088183,1.7000007629394602,-4.590742435049307,-2.900998497009276,-9.31070411752863,3.508707123510071,-6.105851307268949,0.30385431325039747,2.1265365410461357,66.20693011741353,40.66113263392095,3.2048528102596743,4,0.16499900817871094,5.359996795654297,9.664999008178711,9.709999084472656,-0.02000045776366477,2,-0.08601569762791605,1.7767029125062823,54.77999877929688,1.7643275578459887,53.81000137329102,-1.1652863380570448,55.40999984741211,-0.08601569762791605
6626,2018-04-05,55.040000915527344,55.5,54.43999862670898,55.4900016784668,5823300.0,0.0009092423265033567,3.510669036661908,-0.37815112581422783,33.97224271463284,28.66651888183408,-0.1164161601571152,3.3188323081972158,8.179701602941734,9.631067808095253,33.49831520208113,1.0600013732910227,-4.4914896845082595,-2.478499221801755,-8.623292577249465,3.6662941336459554,-5.550895899525607,0.5938974559220966,1.5100219105291686,68.88114686314576,42.772110280038156,3.0723966777238543,4,0.11499977111816406,4.854999542236321,9.682498931884766,9.65999984741211,0.18999862670898438,3,-0.08593749025360098,1.3448335736159065,54.9900016784668,1.7767029125062823,54.77999877929688,1.7643275578459887,53.81000137329102,-0.08593749025360098
6627,2018-04-06,53.11999893188477,54.77000045776367,53.11000061035156,54.41999816894531,8322200.0,-0.034883756389998855,-1.515159134061018,2.8888822955961357,27.022058393853428,29.75957856118482,1.584572218055186,4.799717140724226,9.82888194566761,11.48503567365136,34.85643216956967,1.9300003051757812,-4.527725024542072,-3.963501167297359,-10.05771273165368,2.1307103970589623,-7.010606949475523,-0.9163953851191948,2.942820655799217,2.057581513634301,-20.312837496416297,3.047105782178162,4,2.035001754760735,6.534999847412102,11.602500915527337,11.58000183105468,3.620002746582024,4,-0.011859888292276022,3.510669036661908,55.040000915527344,1.3448335736159065,54.9900016784668,1.7767029125062823,54.77999877929688,-0.011859888292276022
6628,2018-04-09,53.43000030517578,54.88999938964844,53.34000015258789,53.52000045776367,7608500.0,0.005835869343456146,-10.481456364175814,0.06923092723607452,32.8233718366598,29.890702790125985,1.3840634705538761,3.935402041177369,9.26413082200466,11.110611428697979,36.450788496966915,1.7700004577636648,-4.379468908320199,-3.17349987030029,-8.78910659976281,2.44210685916223,-5.981303235031554,-0.36569650556902644,2.2138244975078436,13.389111989325228,-9.735491798902546,2.8078033647312615,4,1.7250003814697266,5.904998779296882,11.19999885559082,11.270000457763672,2.2099990844726562,0,-0.007860789467408869,-1.515159134061018,53.11999893188477,3.510669036661908,55.040000915527344,1.3448335736159065,54.9900016784668,-0.007860789467408869
6629,2018-04-10,54.77000045776367,55.0099983215332,54.22000122070313,54.58000183105469,12009000.0,0.02507954604031859,1.3582201725168461,-2.1110922731318613,38.82127569727577,31.1038513398512,-0.1890176960628196,2.0682202304697057,7.643915337800252,9.682669509936915,38.355018874902264,1.5799980163574219,-4.045970436032512,-1.431499671936038,-6.274300478020642,3.411301134148566,-3.8529000749783364,0.9899007311062604,0.5134888298196358,69.4560782986765,42.82934212140845,2.4214004030423006,4,-0.25,4.5649986267089915,9.85999870300293,9.930000305175781,1.9300003051757812,1,-0.03487310263736476,-10.481456364175814,53.43000030517578,-1.515159134061018,53.11999893188477,3.510669036661908,55.040000915527344,-0.03487310263736476
6630,2018-04-11,55.0099983215332,55.06999969482422,54.1500015258789,54.18999862670898,6205300.0,0.004381921887231188,-1.044454240276678,4.315819061577727,43.74999006589355,32.766709813759675,-0.4496509912839173,1.5376813827564675,7.159721360458903,9.363056522449156,39.176516105663424,0.9199981689453196,-3.4699952139978194,-0.9570016860961914,-5.533389184831968,3.6193858126395853,-3.245195435464076,1.3311920632716934,-1.9399986267089844,79.49783248526792,47.56084745893281,2.288193749367888,4,-0.5099983215332031,3.3000011444091797,9.662500381469727,9.69000244140625,1.94000244140625,2,-0.033448467710053276,1.3582201725168461,54.77000045776367,-10.481456364175814,53.43000030517578,-1.515159134061018,53.11999893188477,-0.033448467710053276
6631,2018-04-12,55.20000076293945,55.6500015258789,55.02000045776367,55.47000122070313,7412700.0,0.0034539619560736146,1.0000000000000226,-0.3292689734738937,48.57784078498219,35.20902016331594,-0.6272296190078777,1.0120757061206263,6.733334428575311,9.09996272204802,39.50077143661315,0.640003204345696,-3.3290460490730567,-0.5209993362426744,-4.66603697141295,3.6240382989276014,-2.5935181538278087,1.55151948134246,-2.0900010681152352,82.28344091576754,44.51564257418542,2.072518817585136,4,-0.8400001525878906,3.0749988555908203,9.192498207092285,9.5,2.30999755859375,3,-0.00416665831625751,-1.044454240276678,55.0099983215332,1.3582201725168461,54.77000045776367,-10.481456364175814,53.43000030517578,-0.00416665831625751
6632,2018-04-13,55.72999954223633,56.790000915527344,55.41999816894531,56.61000061035156,12588200.0,0.009601427028470333,1.2096788582995703,3.259257689427569,58.64661438481721,39.00101280914161,-1.2371638702369694,0.16278671782536946,5.927616205348649,8.491228888528582,39.54156330127574,1.5900001525878906,-2.971054948001779,0.21699943542480327,-3.4354142353064745,3.869413106156081,-1.6092073999408356,2.043206270790442,-2.5183997741699216,69.27532930781504,25.644059872486018,1.8262068353656402,4,-0.779998779296875,2.5450000762939453,8.66249942779541,8.970001220703125,1.9799995422363281,4,-0.008971828532334025,1.0000000000000226,55.20000076293945,-1.044454240276678,55.0099983215332,1.3582201725168461,54.77000045776367,-0.008971828532334025
6633,2018-04-16,54.77000045776367,55.9900016784668,54.56999969482422,55.93999862670898,7850500.0,-0.017225894354172655,1.2362160733380592,1.3295417600471553,43.49904049049865,40.03985388351742,-0.141554138000771,0.6978251188358797,6.641800722215891,9.356371266647812,40.44463461701272,1.4200019836425781,-2.6442917820551344,-0.4504997253417997,-3.2082670937610587,2.3072676430774592,-1.8293834095514327,0.9283839588678333,-1.343696620849606,23.484813455480943,-19.076909016700466,1.3788836842096308,4,0.18000030517578125,3.5049991607666016,9.622498512268066,9.930000305175781,2.6199989318847656,0,0.03596861793386896,1.2096788582995703,55.72999954223633,1.0000000000000226,55.20000076293945,-1.044454240276678,55.0099983215332,0.03596861793386896
6634,2018-04-17,55.349998474121094,55.68000030517578,54.77999877929688,54.9900016784668,7089700.0,0.010589702601969009,-1.307688545675981,-0.3076900504714601,52.615377031131466,42.1919790444161,-0.7064897151240643,-0.12651060927363034,5.841193392616631,8.687917987270254,40.59812117434702,0.9099998474121094,-2.3147078364016593,0.28049831390380575,-2.0485625484488708,2.6095591762564823,-0.8840321172725325,1.445028745080144,-1.7218728124902327,45.45444036644236,0.7286698604598527,1.1645304311763387,4,-0.3999977111816406,2.9250011444091797,9.035000801086426,9.35000228881836,3.470001220703125,1,0.005239402412322347,1.2362160733380592,54.77000045776367,1.2096788582995703,55.72999954223633,1.0000000000000226,55.20000076293945,0.005239402412322347
6635,2018-04-18,55.22999954223633,55.61999893188477,54.88000106811523,55.13999938964844,4796800.0,-0.0021680024425090316,-1.4262352492386101,0.2500026491189031,52.72353038037215,44.27545545172047,-0.6133692692421491,-0.25839882162767225,5.874552709536147,8.71467247188275,40.75990233596081,0.7399978637695455,-1.7635141393629183,0.3119993209838867,-1.4741419642699896,2.098140606237763,-0.5810713216430514,1.2050699636108249,-1.4121613653716807,29.729706509038422,-16.25356337629549,0.8930706426269384,4,-0.279998779296875,2.0500011444091797,8.7475004196167,9.470001220703125,3.8500022888183594,2,0.026615991904525682,-1.307688545675981,55.349998474121094,1.2362160733380592,54.77000045776367,1.2096788582995703,55.72999954223633,0.026615991904525682
6636,2018-04-19,52.56999969482422,54.13999938964844,52.5,54.0,19179500.0,-0.0481622283081482,-1.0891716030964658,-15.888865341414826,37.84246144721424,45.47772245764945,1.854427754236184,2.17940293500817,8.329141876895434,11.241701444114241,40.90697938690403,2.729999542236328,-1.5862375990185171,-2.13600044250488,-3.982105057368045,-0.28989582764171473,-3.0590527499364626,-1.2129481350732974,4.220001220703125,1.631694169827796,-42.15059091997531,0.9230523074315812,4,2.075000762939453,4.42500114440918,10.462499618530273,11.445001602172837,7.3899993896484375,3,0.08331750225493084,-1.4262352492386101,55.22999954223633,-1.307688545675981,55.349998474121094,1.2362160733380592,54.77000045776367,0.08331750225493084
6637,2018-04-20,51.43999862670898,52.88999938964844,51.31999969482422,52.81000137329102,11838200.0,-0.021495169767453803,1.0522888201854992,0.9580436742729501,39.42906806359682,46.21168870508689,3.0408358924004872,3.1445660831824043,9.215734180744526,12.21835631104446,40.86386837396614,1.5699996948242188,-1.4406821517606119,-3.0590013504028377,-5.363888207449136,-0.7541144933565391,-4.211444778925987,-1.9065579218796884,5.264202270507816,2.5695691844473254,-42.66764849678149,1.1524434285231484,4,2.615001678466804,4.9650020599365305,10.817501068115241,11.960002899169915,6.790000915527351,4,0.1180015524275797,-1.0891716030964658,52.56999969482422,-1.4262352492386101,55.22999954223633,-1.307688545675981,55.349998474121094,0.1180015524275797
6638,2018-04-23,50.52999877929688,51.81000137329102,50.27000045776367,51.5,10961500.0,-0.017690510725239417,-1.0671182865072268,0.7080286686454663,30.941706644004242,45.33618103250116,3.907081330812346,4.01384277996457,9.951195866551203,12.98045632436633,40.48716738249325,1.5400009155273509,-1.3457405012959498,-3.8125011444091754,-6.7069093729650575,-0.9180929158532933,-5.259705258687113,-2.365297030131238,5.958834069824206,4.805884082558362,-39.274128287858034,1.4472041142779406,4,3.0000019073486257,5.350002288818352,11.727500915527337,12.87000274658201,7.860000610351555,0,0.14209381513220132,1.0522888201854992,51.43999862670898,-1.0891716030964658,52.56999969482422,-1.4262352492386101,55.22999954223633,0.14209381513220132
6639,2018-04-24,49.93999862670898,51.290000915527344,49.38000106811523,50.88000106811523,11670000.0,-0.011676235243244015,1.1704517376358348,0.9690734623250031,28.10059155936102,43.59735897621977,4.179403494905806,4.338777484219115,10.305589756152116,13.413792230848635,40.38343175901892,1.9099998474121165,-0.95615191572778,-4.093001174926762,-7.4667277116511315,-0.7192746382023927,-5.77986444328895,-2.406137906564574,6.175704278930667,8.974322921570021,-30.972223278766663,1.6868632683621858,4,3.145002365112312,4.925001144409187,11.805001258850105,13.460002899169915,8.180000305175795,1,0.1491790341971504,-1.0671182865072268,50.52999877929688,1.0522888201854992,51.43999862670898,-1.0891716030964658,52.56999969482422,0.1491790341971504
6640,2018-04-25,49.75,50.43999862670898,48.86999893188477,50.0,9619200.0,-0.0038045380843755305,1.7787672758944404,0.2659567560548016,27.335039650629867,41.237047739069524,3.9613880393686216,4.35097061068614,10.199079236291823,13.47413019870718,40.99227288722781,1.5699996948242045,-0.7452750065680718,-4.0284997940063505,-7.880008826868746,-0.17699076114395496,-5.954254310437548,-2.1027452775751527,5.826846758637693,16.698311037503352,-18.779034324736593,1.9257545164311978,4,3.0799999237060547,4.229999542236328,11.977499961853027,13.650001525878892,8.860000610351562,2,0.1823115516547582,1.1704517376358348,49.93999862670898,-1.0671182865072268,50.52999877929688,1.0522888201854992,51.43999862670898,0.1823115516547582
6641,2018-04-26,50.47000122070313,50.59000015258789,48.56000137329102,49.52000045776367,13684000.0,0.014472386345791621,2.4117665915480195,-3.800003051757841,37.34480244636195,38.870179745907826,2.793660221408608,3.4760382202083946,9.183532669423677,12.630212842152709,41.638930817993625,2.029998779296868,-0.712649084717718,-3.0969985961913977,-7.192295839075719,0.9982986466929233,-5.144647217633562,-1.0493499747492336,4.436160755259266,44.11087118739342,4.224136929138773,2.047648621442162,4,1.8050003051757741,2.9499988555908203,11.257498741149895,12.93000030517576,8.239997863769524,3,0.17059640186455316,1.7787672758944404,49.75,1.1704517376358348,49.93999862670898,-1.0671182865072268,50.52999877929688,0.17059640186455316
6642,2018-04-27,51.11000061035156,51.36000061035156,50.4900016784668,50.75,9443100.0,0.012680788075469573,1.0232518940402051,0.3789477065656882,39.2592561195894,38.39909259358458,1.5973767600738071,2.6323376033066097,8.220639547525593,11.882332912846607,42.09580507999131,0.8899993896484304,-0.803728909410566,-2.241999244689943,-6.381160842418176,1.89716235303829,-4.311580043554059,-0.17241844582582644,3.034622093290274,78.46151498647814,33.76798352013901,2.0695807988641155,4,1.010000228881836,1.7900009155273438,10.052498817443848,11.72500038146972,7.869998931884766,4,0.17315590624995325,2.4117665915480195,50.47000122070313,1.7787672758944404,49.75,1.1704517376358348,49.93999862670898,0.17315590624995325
6643,2018-04-30,51.0099983215332,51.81999969482422,51.0,51.25,9469600.0,-0.0019566090319730334,-5.3077306806344176,-0.666670198787776,30.334711838652623,35.923463127753585,1.238136503412548,2.647556777437849,8.032160297411039,11.887627382215257,42.01840000402737,0.8199996948242188,-1.0233087957974334,-2.2020013809204073,-6.463538882444496,2.0595361206036813,-4.332770131682452,-0.07123263015836301,2.4644698224665333,75.15331931489868,32.204429167012876,2.1307687507620425,4,1.0800018310546946,1.8900032043457031,9.527501106262207,11.200002670288079,8.830001831054688,0,0.14154090292638366,1.0232518940402051,51.11000061035156,2.4117665915480195,50.47000122070313,1.7787672758944404,49.75,0.14154090292638366
6644,2018-05-01,50.81999969482422,51.04999923706055,50.040000915527344,50.7599983215332,6780500.0,-0.0037247330515747246,2.8846055092983165,-0.2500039736151951,27.97056064025955,33.173133156629966,0.8023551324559932,2.6621612354608573,7.939384036051692,11.978776056942166,42.04097153214905,1.0099983215332031,-1.4746268020985838,-2.194000053405759,-6.516336098436632,2.1283359916251143,-4.355168075921192,-0.032832030890325825,2.06473243669047,69.32513758075513,29.71888782547761,2.1611680225154353,5,0.5300006866455078,2.0800018310546875,8.285000801086426,10.455001831054673,9.819999694824219,1,0.1489570983920172,-5.3077306806344176,51.0099983215332,1.0232518940402051,51.11000061035156,2.4117665915480195,50.47000122070313,0.1489570983920172
6645,2018-05-02,50.2599983215332,51.25,49.91999816894531,51.2400016784668,8143000.0,-0.011019310835376661,1.660003662109375,-16.333015449170322,24.999980694846528,31.746190850811335,0.6517619830100543,3.003631212952044,8.231997559608445,12.431037065600705,41.951619670618825,1.3300018310546875,-1.692663348393829,-2.5175012588500962,-6.90176956728002,1.8667670495798276,-4.709635413065058,-0.3253671046351343,2.1057661189946444,52.14717250046503,17.198246410815507,2.1921341542149633,5,0.46500205993652344,2.640003204345703,8.845002174377441,11.015003204345689,10.0,2,0.1563868060652931,2.8846055092983165,50.81999969482422,-5.3077306806344176,51.0099983215332,1.0232518940402051,51.11000061035156,0.1563868060652931
6646,2018-05-03,50.31000137329102,50.540000915527344,49.31000137329102,49.9900016784668,8609200.0,0.0009948876527596795,2.1538499158808846,-0.32652918233412687,21.170227185476293,29.71743075324239,0.27654666638043324,2.720585146846645,7.928695118086857,12.268498825875248,42.20004454490604,1.229999542236321,-2.1067602662124756,-2.2309982299804645,-6.61168746146317,2.149691001502241,-4.421342845721817,-0.040653614239111846,1.599071499168403,39.840664092124356,8.852358515340352,2.190344615741352,5,-0.12000083923340554,2.364999771118157,8.794999122619622,10.96500015258787,9.619998931884759,3,0.16497712205324855,1.660003662109375,50.2599983215332,2.8846055092983165,50.81999969482422,-5.3077306806344176,51.0099983215332,0.16497712205324855
6647,2018-05-04,52.4900016784668,52.599998474121094,49.91999816894531,50.18000030517578,9880600.0,0.04333135054003612,1.1185815329082376,7.218761175881394,39.265545246536426,30.642301709079295,-1.9431950954205774,0.5174995177811681,5.554835035549942,10.003305013647676,41.5264376223755,2.6800003051757812,-2.503662529851532,-0.019498062133791905,-4.391709279578741,4.352713155311157,-2.20560367085627,2.1666075465886863,-3.930000305175774,96.65662940473277,62.045699867143995,2.186105608722475,5,-1.9100017547607422,0.1849994659423828,6.614998817443848,8.784999847412095,7.299999237060547,4,0.1184987084608442,2.1538499158808846,50.31000137329102,1.660003662109375,50.2599983215332,2.8846055092983165,50.81999969482422,0.1184987084608442
6648,2018-05-07,53.0099983215332,53.27000045776367,52.52000045776367,52.58000183105469,9571700.0,0.009906584614946423,-1.727276510448817,0.1861455562106042,38.92045526382999,31.844508787353625,-2.3181911824510806,-0.03749852335545256,4.806272842513486,9.385264558550077,40.748428860675354,0.779998779296875,-2.5041575015962607,0.5214986801147461,-3.836106996934312,4.879104357163804,-1.6573041584097865,2.7003015186392787,-4.369197006225576,93.43428797117782,57.708396697441806,2.17880283852453,5,-2.0949974060058594,-0.33499717712402344,5.810001373291016,8.265003204345689,6.210002899169929,0,0.11262028692194948,1.1185815329082376,52.4900016784668,2.1538499158808846,50.31000137329102,1.660003662109375,50.2599983215332,0.11262028692194948
6649,2018-05-08,52.86000061035156,53.27000045776367,52.11000061035156,53.040000915527344,9930000.0,-0.002829611694605716,2.625002980235081,-0.41860877742390507,38.81020350455044,33.1195269933448,-1.911440711197848,-0.039979788324373544,4.603258581429017,9.440460350901873,40.08044346307745,1.1599998474121094,-2.4549160507430585,0.46700096130371094,-3.761892545791362,4.695894468398784,-1.647445792243822,2.581447714851244,-4.034031329345694,89.64646610602162,50.96602636458341,2.114446753547536,5,-1.9449996948242188,-0.1849994659423828,5.354998588562012,8.124999999999993,6.599998474121094,1,0.13204690619828408,-1.727276510448817,53.0099983215332,1.1185815329082376,52.4900016784668,2.1538499158808846,50.31000137329102,0.13204690619828408
6650,2018-05-09,53.16999816894531,53.33000183105469,52.20000076293945,52.86000061035156,7016100.0,0.005864501608292549,2.5872771749660917,-1.7222057389903784,53.640768383929014,34.9301898752967,-1.8833481677471582,-0.5216381074024952,3.9572054029181203,9.035862345787322,39.33941293269862,1.1300010681152344,-2.2036198260766113,0.8689985275268555,-3.1971021784572926,4.9350992335110035,-1.164051825465215,2.902048880518926,-4.16626764086913,96.01980985349475,50.47791379055196,2.0330503529920736,5,-1.849996566772461,-0.4949970245361328,4.842500686645508,7.815002441406243,6.69000244140625,2,0.1404927868714143,2.625002980235081,52.86000061035156,-1.727276510448817,53.0099983215332,1.1185815329082376,52.4900016784668,0.1404927868714143
6651,2018-05-10,54.97000122070313,55.06999969482422,53.95000076293945,54.45000076293945,12267200.0,0.033853735447543,2.111119352770699,1.6774340421343013,69.80921803842364,38.3246300885005,-3.3278576199843215,-2.46619893639123,1.8783328812877826,7.153958877862074,38.63027046262177,1.9000015258789062,-1.789430690143483,2.680501556396493,-1.3522406987052662,6.713243811498252,0.6641304288456169,4.696872683947369,-5.706694414448236,98.05828263120718,45.135822054126564,2.0163711275508795,5,-2.780000686645515,-2.2950000762939524,2.7824983596801687,6.014999389648423,4.229999542236321,3,0.09623425474543601,2.5872771749660917,53.16999816894531,2.625002980235081,52.86000061035156,-1.727276510448817,53.0099983215332,0.09623425474543601
6652,2018-05-11,55.22999954223633,55.790000915527344,54.61999893188477,54.7599983215332,9639100.0,0.004729822007631279,-2.120005289713582,0.9038477056816808,78.45037359563918,43.670814728165674,-3.287712432933546,-2.915031828203581,1.3380261550906027,6.811782436755834,38.59833778986324,1.170001983642571,-1.302799821896869,2.9654998779296875,-0.9827521824520389,6.913751938311414,0.9913738477388279,4.939625908120547,-5.5021573048958885,84.78257263991541,24.709004243785927,1.9741260301908616,5,-2.6799983978271484,-2.5549983978271484,2.2950010299682617,5.755001068115227,3.470001220703125,4,0.08509869277375604,2.111119352770699,54.97000122070313,2.5872771749660917,53.16999816894531,2.625002980235081,52.86000061035156,0.08509869277375604
6653,2018-05-14,56.7400016784668,57.79999923706055,56.34000015258789,57.33000183105469,15400300.0,0.02734025255741157,-1.1007132644127986,-1.255316213232907,87.03705242756861,50.2337582600889,-4.357694912684693,-4.500628714378763,-0.43342499913899957,5.217648926966461,38.295849195701,2.5699996948242188,-0.9593296040506019,4.377001953125003,0.08245616154911772,8.671547744700888,2.2297290573370603,6.524274848912945,-6.405943573307667,81.37086442133577,14.22082503475319,2.1472728957879426,5,-3.1850013732910156,-3.5600013732910156,0.6649980545043945,4.2449989318847585,2.049999237060547,0,0.05375395042009745,-2.120005289713582,55.22999954223633,2.111119352770699,54.97000122070313,2.5872771749660917,53.16999816894531,0.05375395042009745
6654,2018-05-15,55.63999938964844,56.61000061035156,55.22000122070313,56.5,12050500.0,-0.01938671583148399,1.5740685796634464,1.457627776161381,79.18729967176225,56.254571479746204,-2.7961150908260564,-3.5603260870976214,0.4104891812629887,6.24032031127885,37.773727758550926,1.5200004577636648,-0.6795790240693123,3.2624996185302706,-1.0762413373069535,7.601240574367495,1.0931291406116586,5.431870096448883,-4.410028348661136,61.42856364347284,-11.60330605626369,2.1693704779186116,5,-2.0849990844726562,-2.4599990844726562,1.6050004959106445,5.1599998474121165,3.1100006103515625,1,0.06434223347099355,-1.1007132644127986,56.7400016784668,-2.120005289713582,55.22999954223633,2.111119352770699,54.97000122070313,0.06434223347099355
6655,2018-05-16,56.70000076293945,56.81000137329102,55.66999816894531,55.7599983215332,8675600.0,0.01905106730623407,-1.0357150155653017,-1.0930253189262078,79.86575782058347,62.77629710586922,-3.181055924633718,-4.74798359643539,-0.8382779729155629,5.106770120632078,37.25837523919843,1.1700019836425852,-0.24498804316809242,4.249000930786131,-0.3360184249545739,8.834020286526837,1.9564912529157752,6.541510608656488,-4.681626338423364,71.42859973802432,-5.044231252827686,2.292509677870354,5,-2.8400020599365234,-3.520000457763672,0.22749900817871094,4.099998474121101,1.7999992370605469,2,0.04867721841967243,1.5740685796634464,55.63999938964844,-1.1007132644127986,56.7400016784668,-2.120005289713582,55.22999954223633,0.04867721841967243
6656,2018-05-17,56.95000076293945,57.38000106811523,56.38999938964844,56.4900016784668,11450700.0,0.004409171016509061,-1.999988440375435,0.4893594571781053,79.08365239613408,67.20053123360229,-2.6710050852667493,-4.904475201474156,-1.2893140196164552,4.787281445573484,35.935609465263255,0.9900016784667898,0.27848841147650205,4.280000877380374,-0.7278674532310845,9.287869207991832,1.7760667120746447,6.783935042686103,-4.23783136091803,73.27049080034254,-2.828891153563717,2.5039341653057305,5,-1.9950008392333984,-3.770000457763672,-0.5450010299682617,3.849998474121101,0.09999847412109375,3,0.05109745054307013,-1.0357150155653017,56.70000076293945,1.5740685796634464,55.63999938964844,-1.1007132644127986,56.7400016784668,0.05109745054307013
6657,2018-05-18,57.5099983215332,57.9900016784668,56.4000015258789,56.93000030517578,11999700.0,0.009833144005121364,1.064928920518311,1.2608677624268156,80.95238095238095,71.87074519899684,-2.7312509481005947,-5.25587884093099,-2.0263858610534697,4.154917213739836,34.286722245211365,1.5900001525878977,0.9566112085786784,4.536498451232909,-0.8768277317932416,9.949824634259059,1.8298353597198371,7.24316154274598,-4.187289339307085,82.67136181915579,6.185771062409117,2.7066630915130743,5,-2.4599971771240234,-4.234996795654297,-1.1924982070922852,3.2150001525878906,-1.05999755859375,4,0.02938623701495513,-1.999988440375435,56.95000076293945,-1.0357150155653017,56.70000076293945,1.5740685796634464,55.63999938964844,0.02938623701495513
6658,2018-05-21,57.709999084472656,58.27000045776367,56.77000045776367,57.68000030517578,14286400.0,0.0034776694275187037,1.6086921908274896,0.051722210164229857,82.77829680879405,76.75608889946837,-2.4523338282597607,-5.154674637165087,-2.4437956236335765,3.8898439703039216,32.305398777341594,1.5,1.7287925748900577,4.377499198913576,-1.2994270215211046,10.054425419348256,1.5390360886962355,7.215962309130916,-3.733869124772845,81.63929464353829,4.072476089440173,2.8384631102173405,5,-2.4749984741210938,-4.2949981689453125,-1.097498893737793,3.0149993896484375,-2.5400009155273438,0,0.01715476856996112,1.064928920518311,57.5099983215332,-1.999988440375435,56.95000076293945,-1.0357150155653017,56.70000076293945,0.01715476856996112
6659,2018-05-22,57.38999938964844,58.36000061035156,57.06999969482422,57.90999984741211,9432500.0,-0.005544961010237048,-1.2241398020961107,-17.334053916581894,84.71275925175478,80.20853232922677,-1.5893109468484141,-4.477485225049691,-2.3423135964511346,4.138417691759081,30.003380456545003,1.2900009155273438,2.1896016833424596,3.684999465942383,-2.032189677780295,9.40218860966506,0.826404894081044,6.543594037803722,-2.7268501502584073,63.94050779388741,-16.14601074037119,2.8585945718613384,5,-1.2349987030029297,-3.9299983978271484,-0.7774991989135742,3.3349990844726562,-1.4899978637695384,1,0.02439452066158121,1.6086921908274896,57.709999084472656,1.064928920518311,57.5099983215332,-1.999988440375435,56.95000076293945,0.02439452066158121
6660,2018-05-23,58.81999969482422,58.86000061035156,56.83000183105469,56.90999984741211,11322500.0,0.024917238549992282,1.040198057381433,-3.67307339617797,86.52360512210798,82.06568644963615,-2.3843108609562265,-5.473787674208559,-3.8784602474286345,2.6471364669077815,27.538906924803708,2.029998779296875,2.692463243687122,4.66149978637695,-1.172477806601826,10.495477379355727,1.7445109898875586,7.578488582866342,-3.4914172086611117,98.38053053609597,12.657772251837585,2.9169887964893895,5,-2.0799999237060547,-5.10999870300293,-2.2074995040893555,1.8899993896484446,-2.700000762939446,2,-0.001190066222159114,-1.2241398020961107,57.38999938964844,1.6086921908274896,57.709999084472656,1.064928920518311,57.5099983215332,-0.001190066222159114
6661,2018-05-24,59.08000183105469,59.25,58.04999923706055,58.58000183105469,12487200.0,0.004420301556943951,1.8571571298819256,0.2617801256253807,83.86433947906053,82.66723821446074,-2.235036812203603,-5.328892030167225,-4.25731585746265,2.3324913580257203,24.932711185690533,1.2000007629394531,3.2627017236546862,4.491001892089841,-1.4663412496890587,10.44834503386874,1.5123303212003876,7.469673462979294,-3.045135720053892,94.03514877327302,9.294942544456688,2.9786715708894502,5,-1.845001220703125,-5.17500114440918,-2.965001106262207,1.2699966430664062,-2.9000015258789062,3,-0.0098172277095262,1.040198057381433,58.81999969482422,-1.2241398020961107,57.38999938964844,1.6086921908274896,57.709999084472656,-0.0098172277095262
6662,2018-05-25,59.959999084472656,60.0,58.81000137329102,58.849998474121094,11501500.0,0.014895010598246383,-1.0000064112838716,2.220001220703125,84.44004290305641,82.37868160062605,-2.6524586104940013,-5.809743054738945,-5.240976733780506,1.3835722864389481,22.956886166666855,1.1899986267089773,3.697174991885845,4.928499221801758,-1.2513538519113183,11.108352295514834,1.8385726849452197,8.018425758658296,-3.2821061956720214,98.76158138710916,14.496480239564065,3.0899265368565367,5,-2.3499984741210938,-5.679998397827148,-4.139998435974121,0.10499954223632812,-4.629997253417969,4,-0.048532353099479786,1.8571571298819256,59.08000183105469,1.040198057381433,58.81999969482422,-1.2241398020961107,57.38999938964844,-0.048532353099479786
6663,2018-05-29,58.22999954223633,59.599998474121094,57.70000076293945,59.5,14696300.0,-0.028852561184983916,1.585035461176953,-1.1441439274176919,73.00770359513092,81.69205981433367,-0.7698320107187584,-3.700849766809,-3.6604145472591725,3.0220746618896044,20.98281475810025,2.259998321533203,3.808772393062114,2.8374996185302734,-3.194987495922703,8.86998673298325,-0.17874393869621485,5.853743175756762,-0.8876852311958174,44.16399116241234,-37.791987303721704,3.0162435572264887,5,-0.3950004577636719,-3.9499988555908203,-2.9999990463256836,1.2449989318847656,-0.8499984741211009,1,-0.03056841479117267,-1.0000064112838716,59.959999084472656,1.8571571298819256,59.08000183105469,1.040198057381433,58.81999969482422,-0.03056841479117267
6664,2018-05-30,58.38999938964844,58.6500015258789,57.65999984741211,58.40999984741211,9146000.0,0.0027477219417810783,2.959976501644206,0.015748386263490358,72.65624689559257,80.89100304489024,-0.5573307404323202,-3.4410714589019875,-3.8985382902606176,2.7691421567789973,18.59438154181502,0.9900016784667898,3.8523403323500602,2.618999481201172,-3.1496778034732955,8.38767676587564,-0.2653391611360618,5.503338123538406,1.6100006103515625,49.21130787633153,-29.686529771238256,2.8843386423372337,5,-0.19499969482421875,-4.10999870300293,-3.6849985122680664,0.5599994659423828,-0.5499992370605469,2,-0.05514645066555657,1.585035461176953,58.22999954223633,-1.0000064112838716,59.959999084472656,1.8571571298819256,59.08000183105469,-0.05514645066555657
6665,2018-05-31,58.11999893188477,58.56999969482422,57.7599983215332,58.0,12813200.0,-0.0046240873537589655,-1.6999942779759294,-5.999809269502548,65.76575166134049,79.41123629657984,-0.0723267687695639,-2.689941936364356,-3.707863711487441,2.9366708622381026,16.241944571138657,0.8100013732910156,3.6551640233794345,1.9559989929199304,-3.2780284613314734,7.190026447171334,-0.6610147342057715,4.573012720045632,1.83320106506347,19.658079251145935,-54.469076856792185,2.6170137271257015,5,0.0800018310546804,-3.839998245239265,-4.144998550415046,0.38500022888182883,-0.07999801635742898,3,-0.03819679020654587,2.959976501644206,58.38999938964844,1.585035461176953,58.22999954223633,-1.0000064112838716,59.959999084472656,-0.03819679020654587
6666,2018-06-01,58.61000061035156,58.72999954223633,58.0099983215332,58.34000015258789,8869700.0,0.008430861794079814,1.8235434914318625,2.2500238420699943,66.53620060072123,77.80943847972877,-0.33759642857483385,-2.662767566168597,-4.226388047202121,2.349199956690775,13.601538073527092,0.720001220703125,3.6155838489173604,2.031000709533693,-2.5203571404196765,6.582358559487062,-0.2446782154429883,4.306679634510374,1.2973353836059545,40.59832055518513,-30.851633231747762,2.2756789249766833,6,-0.22500038146972656,-4.329999923706055,-5.205000877380371,-0.3600025177001953,-0.24000167846678977,4,-0.042484245905757834,-1.6999942779759294,58.11999893188477,2.959976501644206,58.38999938964844,1.585035461176953,58.22999954223633,-0.042484245905757834
6667,2018-06-04,58.709999084472656,58.86999893188477,57.95000076293945,58.61999893188477,9696700.0,0.0017061674301268592,3.487797616278408,0.333333333333307,61.18046026631867,75.40967886389816,-0.27879181990419255,-2.3957164780303586,-4.314682634775231,2.167291363616087,12.422642739827761,0.9199981689453196,3.4884022071859775,1.8199993133544936,-2.3923236985486156,6.032322325257603,-0.286162192597061,3.926160819306048,1.1523901865539514,54.12371032662877,-15.407425542931563,2.106161505951555,6,-0.2949981689453125,-4.054998397827148,-5.8624982833862305,-0.6149997711181641,-1.4099998474121094,0,-0.043093149697663646,1.8235434914318625,58.61000061035156,-1.6999942779759294,58.11999893188477,2.959976501644206,58.38999938964844,-0.043093149697663646
6668,2018-06-05,58.97999954223633,59.599998474121094,58.7599983215332,58.86000061035156,6562700.0,0.004598883699098444,-4.249943376208471,1.333319204849001,70.92732045227592,73.87796344173385,-0.39079371977594946,-2.314176144113638,-4.507703595836489,1.8162788424606333,11.777457067721993,0.8899993896484375,3.3791717933372354,1.7914997100830092,-2.0967836768067727,5.679783096972791,-0.15264198336188173,3.7356414035279,0.8383419403179886,68.0412695478794,-2.4109039494367437,1.9441416934448903,6,-0.5649986267089844,-4.32499885559082,-6.469998359680176,-0.8850002288818359,-0.6599998474121094,1,-0.061885346549856,3.487797616278408,58.709999084472656,1.8235434914318625,58.61000061035156,-1.6999942779759294,58.11999893188477,-0.061885346549856
6669,2018-06-06,59.84000015258789,59.849998474121094,59.11000061035156,59.2599983215332,6236700.0,0.014581224432457018,1.4666658189540074,4.833391613949201,70.17994782983902,72.06200152037063,-0.9685694632250161,-2.76626878705234,-5.358771981259778,0.8767301937980392,10.974985219247662,0.8699989318847656,3.2125915796952995,2.3025003433227553,-1.1819789371216913,5.786979623767202,0.560260703100532,4.044739983544979,-2.1800003051757812,99.52161144482105,27.987018677662903,1.7422396402222227,6,-1.010000228881836,-5.184999465942383,-7.344999313354492,-1.7450008392333984,-1.4500007629394531,2,-0.0411096102640347,-4.249943376208471,58.97999954223633,3.487797616278408,58.709999084472656,1.8235434914318625,58.61000061035156,-0.0411096102640347
6670,2018-06-07,60.63999938964844,62.6500015258789,60.22000122070313,62.0,14786100.0,0.013368971173472577,-1.2090942508964564,-2.3448212359580123,72.14885657513379,70.76028119771212,-1.6575624469622312,-3.1388716835309793,-6.0987718215012805,0.0018256937305025644,10.626523776930389,2.8100013732910085,3.0296598396461007,2.728999519348143,-0.3637072655178031,5.821706304214089,1.1826461269151736,4.275352911781113,-2.936199569702147,57.23400404357854,-13.499337327794493,1.5463533924329724,6,-0.4849987030029297,-4.659997940063477,-8.514998435974121,-2.5450000762939453,-2.2900009155273438,3,-0.04617413036350593,1.4666658189540074,59.84000015258789,-4.249943376208471,58.97999954223633,3.487797616278408,58.709999084472656,-0.04617413036350593
6671,2018-06-08,60.2599983215332,60.61999893188477,59.81000137329102,60.25,7035300.0,-0.006266508442282492,1.2191727849919878,-0.007351703710352411,66.87116248547844,68.80818337353679,-1.2209749341781944,-2.4688144831035856,-5.6574366553139726,0.2581255974529739,11.281996537915886,0.8299980163574148,2.8519260101882438,2.084498596191409,-0.8499460180634486,5.018943210446267,0.6172762890639802,3.551720903318838,-2.3583504333496066,49.14887624718268,-19.245133654216126,1.4672223071274282,6,-0.10499763488769531,-4.279996871948242,-8.447497367858887,-2.164999008178711,-1.3499984741210938,4,-0.03684031642617169,-1.2090942508964564,60.63999938964844,1.4666658189540074,59.84000015258789,-4.249943376208471,58.97999954223633,-0.03684031642617169
6672,2018-06-11,59.93000030517578,60.41999816894531,59.81999969482422,60.16999816894531,7369500.0,-0.005476236733307438,-1.6086942099414525,-24.003815337657382,63.40580644923505,67.74130591288169,-1.000939198982465,-1.8642303635902877,-5.2915634648957806,0.46492018620530473,12.39363934533272,0.5999984741210938,2.471245930072584,1.5195005416870089,-1.163776530515932,4.20277761388995,0.17786200558553844,2.8611390777884793,-1.8384182714843718,30.07714704027793,-35.127804015966994,1.3416385361014693,6,0.22500038146972656,-3.645000457763672,-8.497499465942383,-1.835000991821289,-1.1700019836425781,0,-0.026030391545923015,1.2191727849919878,60.2599983215332,-1.2090942508964564,60.63999938964844,1.4666658189540074,59.84000015258789,-0.026030391545923015
6673,2018-06-12,59.790000915527344,60.38000106811523,59.54999923706055,60.11000061035156,7153500.0,-0.0023360485388875807,-1.0749966621526077,1.3333439298089456,64.81482702463921,66.8700370383313,-0.6888191104242622,-1.5642149758699162,-5.064995413384793,0.47917215630685916,13.28862512834102,0.8300018310546804,2.175749783428529,1.2270011901855469,-1.4026763997625906,3.8566787801336844,-0.08783760478851832,2.541839985159612,-1.516082102148438,19.2090432008966,-44.249200812567565,1.3148387949740679,6,0.41499900817871094,-2.4099998474121094,-8.162500381469727,-1.6950016021728516,-0.479999542236321,1,-0.04164578759556681,-1.6086942099414525,59.93000030517578,1.2191727849919878,60.2599983215332,-1.2090942508964564,60.63999938964844,-0.04164578759556681
6674,2018-06-13,59.22000122070313,60.22999954223633,59.11999893188477,59.66999816894531,9676300.0,-0.009533361533637041,-2.415378475767979,1.4062418043535052,52.762442292149046,65.42522488619892,0.012625538533569625,-0.7507501805926324,-4.4445363445168695,0.918993004123287,14.687060571007457,1.1100006103515554,1.7621639425605196,0.478001403808598,-1.7742077771622675,2.7302105847794635,-0.6481031866768348,1.6041059942940308,-0.7710390988242253,2.8329239470957104,-53.88599590948561,1.126104590485434,6,1.0799999237060476,-1.8400001525878977,-7.42500019073487,-1.12500190734864,-0.6100006103515696,2,-0.015197593842066204,-1.0749966621526077,59.790000915527344,-1.6086942099414525,59.93000030517578,1.2191727849919878,60.2599983215332,-0.015197593842066204
6675,2018-06-14,59.459999084472656,59.70000076293945,58.95000076293945,59.290000915527344,8372900.0,0.004052648747423948,1.3076868903834642,-0.37777627072666836,52.63156226257188,63.880265070849,-0.01933750680574775,-0.8151681334464627,-4.637015732007129,0.5388310080096872,16.010346888702927,0.75,1.5701747724751485,0.5799993515014634,-1.4749818982878438,2.6349806012907706,-0.44749127339319017,1.607489976396117,-0.8429953864337492,30.538855132714932,-20.573330004750087,1.0274906248946523,6,0.8400020599365234,-2.0349979400634766,-7.6649980545043945,-1.364999771118164,-0.37999725341796875,3,-0.017995286096525343,-2.415378475767979,59.22000122070313,-1.0749966621526077,59.790000915527344,-1.6086942099414525,59.93000030517578,-0.017995286096525343
6676,2018-06-15,59.86000061035156,59.95000076293945,58.91999816894531,59.86999893188477,13804900.0,0.00672723733666114,11.117536183103333,-0.05881428956112249,49.25817132184395,62.555566299240695,-0.2496311417689583,-1.0392653998027868,-4.985482872344619,0.004837553506185088,17.16576899479021,1.0300025939941406,1.3846581941180531,0.834500885009767,-1.0501240778452967,2.719125847864831,-0.10781159641776838,1.7768133664373025,-1.081676999199054,62.666829427083336,16.85567930805592,0.9423124814275331,6,0.8449993133544922,-1.5599994659423828,-7.862499237060547,-1.7650012969970703,-1.0100021362304688,4,-0.025225561657768236,1.3076868903834642,59.459999084472656,-2.415378475767979,59.22000122070313,-1.0749966621526077,59.790000915527344,-0.025225561657768236
6677,2018-06-18,59.20000076293945,59.36999893188477,58.91999816894531,59.31000137329102,6946600.0,-0.011025724034121942,2.913122802361659,11.001907668821584,58.5538054140462,61.18073129499295,0.5444385314440865,-0.2594660392031898,-4.218658495430503,0.5313953543208072,18.083916815565917,0.94000244140625,1.3346726714547188,0.09000091552734091,-1.6548866021869841,1.834888433241666,-0.7824428433298252,0.962444674384507,3.450000762939446,19.178221779787986,-25.73249716146964,0.8724437588571629,6,1.5849990844726562,-0.5650005340576172,-6.767499923706055,-1.105001449584961,0.21999740600585938,0,-0.004898664050506096,11.117536183103333,59.86000061035156,1.3076868903834642,59.459999084472656,-2.415378475767979,59.22000122070313,-0.004898664050506096
6678,2018-06-19,58.70000076293945,58.7400016784668,57.849998474121094,58.27999877929688,7958300.0,-0.0084459458370989,2.5599856568477106,-3.8181786655566317,52.579047087087496,59.225075656909446,1.1181268268038451,0.3357176704245717,-3.625435319038253,0.9026327882245653,18.585518976929965,1.3500022888183594,1.224882286303071,-0.45949916839599325,-2.0895521918717606,1.170553855079774,-1.274525680133877,0.3555273433418904,3.875400695800778,35.7143658549486,-8.29493754559006,0.8150265117378819,6,1.5499992370605469,0.2350006103515625,-6.087499618530273,-1.0599994659423828,4.880001068115234,1,0.0010221049031335916,2.913122802361659,59.20000076293945,11.117536183103333,59.86000061035156,1.3076868903834642,59.459999084472656,0.0010221049031335916
6679,2018-06-20,58.790000915527344,59.20000076293945,58.31000137329102,59.18000030517578,6526400.0,0.0015332223410244872,3.139529107006585,-0.9285655897766754,55.74615961928912,57.40255377292671,0.9650011894181958,0.3752174766474994,-3.662443244838812,0.6653626482072639,19.16876420392751,0.8899993896484304,1.1986047057337927,-0.4394990921020536,-1.8558318826050524,0.9768336984009451,-1.1476654873535495,0.2686673031494422,3.5963844238281197,44.76197223266721,-2.231446609571698,0.7081663952514982,6,0.44499778747558594,0.14500045776367188,-5.4225006103515625,-1.3900012969970703,3.8999977111816335,2,0.008845049322432352,2.5599856568477106,58.70000076293945,2.913122802361659,59.20000076293945,11.117536183103333,59.86000061035156,0.008845049322432352
6680,2018-06-21,58.75,59.209999084472656,58.38999938964844,59.209999084472656,6605400.0,-0.0006804033833035517,2.5652231602341895,1.1794866778825464,51.30111023346243,55.67254796714715,0.7919989293620375,0.4318462877616298,-3.5765593639326596,0.5756860942693862,19.532156976087123,0.8199996948242188,1.0666834124140792,-0.47600002288818644,-1.8969321096516794,0.9449320638753065,-1.1864660662699364,0.23446602049356358,3.4549298647460915,42.85716880743611,-4.740906386330664,0.7104660433817472,6,0.3849983215332031,0.4099998474121094,-5.382499694824219,-1.670000076293931,3.2900009155273438,3,-0.0023829683344415153,3.139529107006585,58.790000915527344,2.5599856568477106,58.70000076293945,2.913122802361659,59.20000076293945,-0.0023829683344415153
6681,2018-06-22,58.5,59.099998474121094,58.43000030517578,58.77999877929688,8074100.0,-0.004255319148936176,-2.1904813805631242,0.6086942099414681,48.101273681480286,53.97204432628551,0.8561185485005893,0.6705452762276707,-3.28876069675961,0.6985075640331644,19.7196405212259,0.6699981689453125,0.8694021238865588,-0.6969999313354478,-2.1537026559256347,0.7597027932547391,-1.4253512936305412,0.031351430959645654,3.530732609121088,42.76324540291453,-3.8437574475594474,0.7283513622950943,6,0.6149997711181641,1.0200004577636719,-4.9800004959106445,-1.420000076293931,5.589996337890611,4,0.009914561214610096,2.5652231602341895,58.75,3.139529107006585,58.790000915527344,2.5599856568477106,58.70000076293945,0.009914561214610096
6682,2018-06-25,57.04999923706055,58.13999938964844,56.61000061035156,58.09000015258789,8635900.0,-0.024786337828024863,1.6842098218468498,3.7143051771116222,35.6184756444906,50.72800528404677,2.0725832512052946,1.9935694442244625,-1.8341171343923577,1.9914883299796458,19.105533856420305,1.8899993896484375,0.5234843254552715,-2.0015007019042983,-3.6987714367586193,-0.3042299670499773,-2.8501360693314624,-1.1528653344771342,4.813504006660544,16.923034035922733,-25.858464716505758,0.8486353674271617,6,1.3700008392333984,2.4750022888183523,-2.982499122619629,-0.9949989318847656,7.299999237060561,0,0.03155125786384305,-2.1904813805631242,58.5,2.5652231602341895,58.75,3.139529107006585,58.790000915527344,0.03155125786384305
6683,2018-06-26,56.45000076293945,57.1500015258789,56.31000137329102,57.08000183105469,8934700.0,-0.010517063665994364,1.1818172810637584,0.6057697245350842,23.720922530263223,47.50116975494835,2.4015244808354126,2.58596101357422,-1.20540379632709,2.4525360641488305,19.29042932278288,0.8400001525878764,0.22305686698626914,-2.5124992370605455,-4.544763881474275,-0.48023459264681634,-3.52863155926741,-1.496366914853681,5.098292322779464,4.82756897043847,-29.505333927980182,1.0161323222068637,6,1.6800003051757812,3.030000686645508,-2.28749942779541,-0.43000030517578125,8.319995880126939,1,0.052612885134905474,1.6842098218468498,57.04999923706055,-2.1904813805631242,58.5,2.5652231602341895,58.75,0.052612885134905474
6684,2018-06-27,55.16999816894531,57.52999877929688,55.13999938964844,56.54999923706055,11832400.0,-0.022674979215137392,-2.319446762405073,2.190474172121271,10.53390346449352,42.823652110717426,3.404654329354784,3.807576793455418,0.07033402763774177,3.5963901823631375,19.78148160002105,2.3899993896484446,-0.0774852951455074,-3.6315017700195327,-6.273465386848173,-0.9895381531908924,-4.952483578433849,-2.310519961605216,5.95923157977937,0.7370707996618322,-29.43085293087675,1.320981808414319,6,2.375001907348633,3.7250022888183594,-0.8449974060058594,0.8500022888183594,10.23000335693358,2,0.15243799059691265,1.1818172810637584,56.45000076293945,1.6842098218468498,57.04999923706055,-2.1904813805631242,58.5,0.15243799059691265
6685,2018-06-28,55.9000015258789,56.459999084472656,55.09000015258789,55.11999893188477,11723600.0,0.013231890178754702,-2.2619016262414795,-0.5652188335328113,20.054977732760506,39.578852823041494,2.365295431024933,3.0595963204164462,-0.6516708107591072,2.802398505232979,20.309979726391703,1.3699989318847656,-0.38846192821171144,-2.790498542785649,-5.723529876421445,0.14253279085014725,-4.257014209603547,-1.3239828759677508,4.630305186938159,20.199543948469994,-7.254814755240346,1.4665156668178998,6,1.329998016357429,2.9699993133544993,-1.0925006866455007,0.11999893188477273,9.830001831054709,3,0.12146685000870083,-2.319446762405073,55.16999816894531,1.1818172810637584,56.45000076293945,1.6842098218468498,57.04999923706055,0.12146685000870083
6686,2018-06-29,56.11999893188477,56.86000061035156,56.08000183105469,56.13000106811523,11274000.0,0.003935552772821094,-16.334011529331978,-0.012823208932212676,23.430960117005313,35.67631445670361,1.7421983922579471,2.7863469639752054,-0.775195531819854,2.4764101123874056,20.658868531231295,0.9599990844726634,-0.5499929955844536,-2.446001052856438,-5.596729835147023,0.704727729434147,-4.021365444001731,-0.8706366617111456,3.7574709937047857,33.77046022770645,6.373250097058964,1.5753643911452935,6,1.0300006866455007,2.7500019073486257,-0.8949985504150462,-0.09999847412110086,9.320003509521477,4,0.10548827684098727,-2.2619016262414795,55.9000015258789,-2.319446762405073,55.16999816894531,1.1818172810637584,56.45000076293945,0.10548827684098727
6687,2018-07-02,56.18000030517578,56.22000122070313,55.11999893188477,55.4000015258789,7299900.0,0.0010691620533320734,1.558143042174511,-77.98321891696887,24.541617839645014,32.56104454032111,1.3508116178466096,2.663652931948647,-0.6996090559124113,2.2994716504461934,21.15788222861068,1.1000022888183594,-0.7465016660125485,-2.259499740600589,-5.584236386186475,1.0652369049852979,-3.921868063393532,-0.5971314178076454,3.122973247653576,44.67216254371648,15.568379583916283,1.662368322792944,7,0.9699993133544922,2.690000534057617,-0.6099996566772461,-1.154998779296875,8.980003356933608,0,0.14079736542803278,-16.334011529331978,56.11999893188477,-2.2619016262414795,55.9000015258789,-2.319446762405073,55.16999816894531,0.14079736542803278
6688,2018-07-03,55.33000183105469,56.52999877929688,55.25,56.40999984741211,3618900.0,-0.015129912237518917,-1.0645113656290204,-1.384615008411897,23.609240570144266,28.990275757082795,1.8690551809567069,3.400529058847283,0.3082322418857899,3.0682371413444685,21.16881806670781,1.279998779296882,-0.9895642651431658,-2.9269983291626005,-6.516943810319795,0.6629471519945938,-4.721971069741194,-1.132025588584007,3.467414913745692,9.836139899410727,-21.657530288187154,1.7949727405785956,7,1.819997787475586,3.539999008178711,0.6149988174438477,-0.30500030517578125,9.75,1,0.1630218027212107,1.558143042174511,56.18000030517578,-16.334011529331978,56.11999893188477,-2.2619016262414795,55.9000015258789,0.1630218027212107
6689,2018-07-05,57.38000106811523,57.43000030517578,55.6500015258789,55.70000076293945,11728300.0,0.037050409709365795,1.000000000000008,-1.555558695229847,38.671039853595424,27.58693460376424,-0.44922712247453234,1.2192973915959016,-1.537828245794735,0.923032393796241,20.788047373199277,2.0999984741210938,-1.2257671858038108,-0.7539991378784237,-4.283641263942407,2.7756429881855595,-2.518820200910419,1.0108219251535715,0.9725256856196509,97.86328060682996,63.51216179305595,1.7648210630319916,7,-0.2850017547607351,1.4899997711181712,-1.3225011825561452,-2.354999542236321,7.4399986267089915,3,0.12879043982900207,-1.0645113656290204,55.33000183105469,1.558143042174511,56.18000030517578,-16.334011529331978,56.11999893188477,0.12879043982900207
6690,2018-07-06,57.84000015258789,58.06999969482422,57.02999877929688,57.459999084472656,8806200.0,0.008016714463400021,1.4761922062115806,0.22619107088523763,39.06926357778079,26.583377925575405,-1.1755010240567856,0.5678898901742855,-1.7782134153735143,0.34287095588572214,18.95049816115146,1.0400009155273366,-1.391072922522497,-0.15400009155273153,-3.4814514203897815,3.1734512372843184,-1.81772575597126,1.509725572865797,-2.75,92.20340736430347,58.89625887229401,1.663725664418526,7,-1.2250003814697266,1.0300006866455078,-1.6024999618530273,-2.8149986267089844,6.99999618530272,4,0.13070541758898568,1.000000000000008,57.38000106811523,-1.0645113656290204,55.33000183105469,1.558143042174511,56.18000030517578,0.13070541758898568
6691,2018-07-09,58.040000915527344,58.31000137329102,57.22999954223633,58.06000137329102,4577100.0,0.0034578278425281272,3.1538495396690625,-0.05263263564726058,43.39408026937489,27.447333995006993,-1.6177369819218441,0.2034773040240765,-1.7749596164420254,0.022012343495518394,17.405849037725602,1.0800018310546946,-1.597145259909837,0.15700054168701172,-2.9956968161601907,3.309697899534214,-1.4193481372365895,1.733349220610613,-2.890400772094729,91.5360422845114,54.11013202319016,1.5763486789236005,7,-1.3400001525878906,0.8299999237060547,-1.8000001907348633,-3.585000991821289,7.3899993896484375,0,0.1324948711251479,1.4761922062115806,57.84000015258789,1.000000000000008,57.38000106811523,-1.0645113656290204,55.33000183105469,0.1324948711251479
6692,2018-07-10,58.36999893188477,58.47000122070313,57.95000076293945,58.06000137329102,6848900.0,0.005685699709717662,1.0392089398178208,-15.499523173749978,48.083613195927484,30.154299624525244,-1.9453794908556503,-0.2628615095260969,-1.914310046212215,-0.44236232532141173,15.818470830577708,0.520000457763679,-1.7767454032452932,0.5649986267089915,-2.448581396968237,3.57857865038622,-0.9417913851296262,2.071788638547609,-3.093982739257825,96.89434003392947,56.80429476951791,1.5067900118386142,7,-1.589998245239265,0.5000019073486257,-2.037498474121101,-4.089998245239265,7.3100013732910085,1,0.12112392734102784,3.1538495396690625,58.040000915527344,1.4761922062115806,57.84000015258789,1.000000000000008,57.38000106811523,0.12112392734102784
6693,2018-07-11,57.29999923706055,58.0099983215332,56.7400016784668,57.43000030517578,8702000.0,-0.01833132969683393,-1.0320008300806582,-0.41936158692656034,42.23148250907632,33.676252851701115,-0.8293418897798333,0.6440495315424783,-0.6589416486016404,0.5065914285449367,14.451803211255173,1.6299972534179759,-1.9592808749792283,-0.3805009841918974,-3.251140006889699,2.490138038505904,-1.8158204955407982,1.0548185271570034,-1.8323439427490271,58.51056346601804,18.226140685506408,1.4353195113489,7,-0.5199985504150391,1.5700016021728516,-0.7649984359741211,-3.019998550415039,8.460002899169922,2,0.13717285392152578,1.0392089398178208,58.36999893188477,3.1538495396690625,58.040000915527344,1.4761922062115806,57.84000015258789,0.13717285392152578
6694,2018-07-12,58.31999969482422,58.4900016784668,57.31000137329102,57.849998474121094,8426400.0,0.017801055346331474,1.913562339289229,-3.6153643005956746,47.965939841103605,36.77747086373923,-1.5148247474118364,-0.4709813773375231,-1.4717738473136492,-0.6228867207511115,13.248596612109589,1.19000244140625,-1.910003996775302,0.6844995498657198,-2.111779782825735,3.480778882557175,-0.7136401164800077,2.0826392162114473,-2.672203644929205,90.28560093470982,48.24767274455989,1.3981396663457284,7,-1.5149993896484375,0.5500011444091797,-1.784998893737793,-4.039999008178711,7.739997863769531,3,0.1159122457408106,-1.0320008300806582,57.29999923706055,1.0392089398178208,58.36999893188477,3.1538495396690625,58.040000915527344,0.1159122457408106
6695,2018-07-13,58.38999938964844,58.77999877929688,58.18000030517578,58.25,5266100.0,0.0012002691219223927,-3.2857220708447374,0.2978702681644049,49.47064188251466,39.67076883768472,-1.3348473677948078,-0.6590423496144382,-1.3114672397097706,-0.7893368047071903,12.06886365284711,0.5999984741211009,-1.7157320423478026,0.8079992294311538,-1.8801550490432248,3.4961535079055324,-0.5360779098060391,2.1520763686683466,-2.5148268894676775,80.88235569110603,37.32776201423039,1.3440771392371893,7,-1.44000053405761,0.48000144958496094,-1.6474990844726562,-4.10999870300293,7.770004272460952,4,0.11012160254133718,1.913562339289229,58.31999969482422,-1.0320008300806582,57.29999923706055,1.0392089398178208,58.36999893188477,0.11012160254133718
6696,2018-07-16,58.349998474121094,58.84000015258789,58.06000137329102,58.41999816894531,5907100.0,-0.0006850644964115915,-1.4000187802244544,-0.5,57.23830347065251,43.30373390779666,-1.0563406909308597,-0.7778479781299623,-1.0384884132744787,-0.8375774449015125,10.702331914784372,0.7799987792968679,-1.2747824321603574,0.8434984207153349,-1.6532722854045048,3.3402691268351745,-0.4048869323445814,2.091883773775251,-2.1843433460287187,76.66656978539588,28.51459941134366,1.2483853530599196,7,-1.3049983978271484,-0.4949989318847656,-0.2824974060058594,-2.744997024536133,8.200004577636719,0,0.11122533047962135,-3.2857220708447374,58.38999938964844,1.913562339289229,58.31999969482422,-1.0320008300806582,57.29999923706055,0.11122533047962135
6697,2018-07-17,58.90999984741211,58.90999984741211,57.61999893188477,57.91999816894531,7560300.0,0.009597281712687256,1.6060580372452395,-14.142942779291554,63.75838038409807,47.76474944268042,-1.3280228783972063,-1.4342228088630051,-1.4244797887773757,-1.4639798980171932,9.379264047217392,1.2900009155273366,-0.9137012159701072,1.4179998397827163,-1.0404342273674132,3.8764339069328457,0.18878280620764798,2.6472168733577846,-2.4234233163802728,100.0,44.45237888545972,1.2292170335750658,7,-1.6299991607666016,-1.1550006866455078,-0.842498779296875,-3.3049983978271484,7.929996490478501,1,0.11067731241982148,-1.4000187802244544,58.349998474121094,-3.2857220708447374,58.38999938964844,1.913562339289229,58.31999969482422,0.11067731241982148
6698,2018-07-18,58.7599983215332,59.0,58.36999893188477,59.0,6795100.0,-0.0025462829106677187,4.249972184693575,-0.24242552683191856,72.98335160903507,51.57722852661815,-0.7155582543097623,-1.3486415016033817,-1.115387197495778,-1.4001283601932286,8.901959461291113,0.6300010681152273,-0.580514324955189,1.264998435974121,-1.1997803930434117,3.729777264991654,0.032609021465354715,2.4973878504828875,-1.9341425262081273,85.79870571053867,22.354679439442535,1.2323894145087673,7,-0.8899974822998047,-1.0249977111816406,-0.5399980545043945,-3.154996871948242,8.10000228881836,2,0.11776722568602715,1.6060580372452395,58.90999984741211,-1.4000187802244544,58.349998474121094,-3.2857220708447374,58.38999938964844,0.11776722568602715
6699,2018-07-19,59.31000137329102,59.59000015258789,58.6500015258789,58.709999084472656,8150200.0,0.00936016112097593,-1.6111167036657996,-2.4999920527696395,72.34599849311981,55.27464351721137,-1.0761710216075429,-1.9580818440367835,-1.4917923728236815,-2.0923975935827883,8.05768922860245,0.9399986267089915,-0.22417038752198692,1.789001464843757,-0.7433397618482402,4.3213426915357545,0.5228308514977584,3.055172078189756,-2.136282505217956,85.78687280219386,16.175716093577904,1.266170613345999,7,-1.145000457763679,-1.6500015258789134,-0.5175008773803782,-3.704999923706062,7.840000152587869,3,0.10875064261664424,4.249972184693575,58.7599983215332,1.6060580372452395,58.90999984741211,-1.4000187802244544,58.349998474121094,0.10875064261664424
6700,2018-07-20,58.61000061035156,59.18000030517578,58.4000015258789,58.97999954223633,10859700.0,-0.011802406790276887,1.025969650881114,-0.6166625340937194,65.35141997442123,57.714347928883186,-0.2854806112685324,-1.3376913905476968,-0.6327422681608823,-1.5299587096806135,7.1192290730094365,0.9099998474121236,0.22944747131297305,1.0960006713867188,-1.4227740404283225,3.61477538320176,-0.16338668452080185,2.3553880272942394,-1.00135111106583,50.25386116834212,-22.9039940595732,1.2593873559075202,7,-0.44499969482421875,-1.0900001525878906,0.23000049591064453,-3.0049991607666016,8.729995727539048,4,0.12711136104179444,-1.6111167036657996,59.31000137329102,4.249972184693575,58.7599983215332,1.6060580372452395,58.90999984741211,0.12711136104179444
6701,2018-07-23,59.08000183105469,59.209999084472656,57.81999969482422,58.4000015258789,8011800.0,0.008019130111049932,1.9574618325257493,-1.83784396812143,67.01877976313065,59.81825532523911,-0.6620669909527095,-1.8572337340056464,-0.9929817953705893,-2.1147894098020146,6.2937666411261555,1.3899993896484375,0.4562779899720155,1.5370018005371122,-1.042203276170433,4.116206877244657,0.24739926218333608,2.8266043388908884,0.5099983215332031,74.11177636980456,-2.539886422721551,1.289602538353773,7,-0.9150009155273438,-1.5600013732910156,-0.2175006866455078,-3.4750003814697266,10.699996948242202,0,0.11983753574180134,1.025969650881114,58.61000061035156,-1.6111167036657996,59.31000137329102,4.249972184693575,58.7599983215332,0.11983753574180134
6702,2018-07-24,58.849998474121094,59.61999893188477,58.45000076293945,59.349998474121094,6637600.0,-0.003893083104352546,1.2499944980376163,-0.7352937876560863,72.27843394786902,63.15680548510496,-0.3987479522889643,-1.565741053489532,-0.6620081610754696,-2.001480061574135,6.579456440811687,1.1699981689453196,0.6542229438271008,1.2169984817504869,-1.414855566282597,3.8488525297835707,-0.09892854226605863,2.5329255057670323,-1.029998779296875,57.22217865930266,-26.729454871485203,1.3159270240165422,7,-0.384998321533196,-1.4949989318847656,0.6525020599365234,-3.244997024536133,10.349998474121094,1,0.13084120267263466,1.9574618325257493,59.08000183105469,1.025969650881114,58.61000061035156,-1.6111167036657996,59.31000137329102,0.13084120267263466
6703,2018-07-25,59.41999816894531,59.5,57.7599983215332,58.54999923706055,13143100.0,0.009685636526819419,2.378635526963916,-1.7399978637695312,65.88780409835722,65.14812373591091,-0.7111901284749607,-2.004604599058183,-1.1710116736207965,-2.682531153099738,6.857162139863446,1.7400016784667969,0.8097383621704992,1.638498306274414,-1.0469182857283172,4.323914898277145,0.29579001027305196,2.981206602275776,0.20000076293946023,89.24727433817041,6.763920519344239,1.342708296001364,7,-0.7999992370605398,-2.0649986267089844,0.29000186920166016,-3.8149967193603516,8.720001220703125,2,0.12487375290467795,1.2499944980376163,58.849998474121094,1.9574618325257493,59.08000183105469,1.025969650881114,58.61000061035156,0.12487375290467795
6704,2018-07-26,63.58000183105469,63.7599983215332,61.2599983215332,63.04999923706055,31025100.0,0.07001016139854954,4.61800546061627,0.609199131826453,78.35965232023351,68.35801378454634,-4.522149129678894,-5.799595185127252,-5.184960151301539,-6.918867458921888,6.84098861395169,4.340000152587891,1.0057042136880057,5.378001785278322,1.8981130485193773,8.857890522037266,3.638057416898846,7.1179461536577975,-5.820003509521484,97.00005849202475,15.095765718845556,1.7399443683794722,7,-2.890003204345703,-4.155002593994141,-3.9875011444091797,-7.975000381469727,5.129997253417969,3,0.051588529173253406,2.378635526963916,59.41999816894531,1.2499944980376163,58.849998474121094,1.9574618325257493,59.08000183105469,0.051588529173253406
6705,2018-07-27,62.68999862670898,63.5099983215332,62.22000122070313,63.22000122070313,13488800.0,-0.013998162609536124,1.3243258104536626,-1.0000000000000269,71.50781941159168,69.9435155557618,-3.3056729767504436,-4.611241054790817,-4.190404576649605,-6.081288555613362,6.792685437207298,1.3600006103515554,1.3600504333630496,4.148498725891109,0.30803678159781356,7.9889606701844045,2.2282677537444613,6.068729698037757,-4.930000305175774,82.16667175292956,1.4195630653726568,1.920230972146648,7,-1.999999999999993,-3.2649993896484304,-3.6049985885620046,-7.084997177124016,7.290004730224631,4,0.07114377088644153,4.61800546061627,63.58000183105469,2.378635526963916,59.41999816894531,1.2499944980376163,58.849998474121094,0.07114377088644153
6706,2018-07-30,62.040000915527344,62.97999954223633,61.93000030517578,62.6500015258789,9547700.0,-0.010368443538371741,-1.5301130618623036,1.150938914759883,66.4869568734197,70.24669072124199,-2.321314086105289,-3.683865093773278,-3.4493113622431366,-5.493615610906886,6.993321601512799,1.0499992370605469,1.5850915114020552,3.202500915527345,-0.762662490530019,7.167664321584709,1.2199192124986666,5.185082618556024,-4.160002593994143,71.333376566569,-7.066718624841158,1.9825817030286819,7,-1.2800025939941406,-2.615001678466797,-2.8925018310546875,-6.434999465942383,8.849998474121094,0,0.08542868059559927,1.3243258104536626,62.68999862670898,4.61800546061627,63.58000183105469,2.378635526963916,59.41999816894531,0.08542868059559927
6707,2018-07-31,64.08999633789061,64.66000366210939,63.5,63.83000183105469,22350800.0,0.03304312366394879,-1.5217521105269967,-0.42622007654399446,78.03464220474787,70.80794523187674,-3.9775351476382568,-5.387077412975643,-5.40056512063795,-7.583949888393214,6.8635922167988745,2.6200027465820455,1.8605946622948153,4.856996536254869,0.4541270110908542,9.259866061418883,2.655561773672865,7.058431298836872,-6.092398016357407,91.73903068064611,10.375954728617828,2.2014347625820063,7,-2.8799953460693146,-4.214994430541971,-4.772496223449693,-8.48499488830565,6.270004272460952,1,0.08878144432101176,-1.5301130618623036,62.040000915527344,1.3243258104536626,62.68999862670898,4.61800546061627,63.58000183105469,0.08878144432101176
6708,2018-08-01,64.34999847412111,64.87000274658203,63.54999923706055,63.54999923706055,10706200.0,0.004056828695382153,-2.300011920940265,3.076985151711004,76.5638391335707,71.27659419192683,-3.7562133568970353,-5.203460032029227,-5.563216114966295,-7.902508743368699,7.02040719221759,1.3200035095214844,2.0885701237923087,4.665998840332044,0.10155385653555982,9.230443824128528,2.3837763484337984,6.94822133223029,-6.085903938964854,85.59546717303844,5.139571978719573,2.282222491898242,8,-3.0349979400634908,-4.369997024536147,-5.377497673034682,-8.744997024536147,6.029998779296861,2,0.07536905344405787,-1.5217521105269967,64.08999633789061,-1.5301130618623036,62.040000915527344,1.3243258104536626,62.68999862670898,0.07536905344405787
6709,2018-08-02,64.76999664306639,65.04000091552734,63.63999938964844,63.959999084472656,10618500.0,0.006526778226952024,1.0740669575242443,1.0124979138354075,77.2649170809575,72.60031609265309,-3.7104562835666854,-5.313876639745445,-5.868659432020792,-8.375703110269605,7.932364956995961,1.4000015258789062,2.2418032029790993,4.716497230529768,-0.2420807703397969,9.675075231399326,2.2372082300949856,7.195786230964551,-6.109547615224592,91.31819229995489,10.465302814732226,2.4792890004347794,8,-3.3699970245361186,-4.704996109008775,-5.964995384216294,-9.164995193481431,7.550003051757827,3,0.05203030602507841,-2.300011920940265,64.34999847412111,-1.5217521105269967,64.08999633789061,-1.5301130618623036,62.040000915527344,0.05203030602507841
6710,2018-08-03,65.40000152587889,65.61000061035156,64.66999816894531,64.73999786376953,7809400.0,0.009726801226875414,-1.3499971389879646,0.8148217918770219,78.68182983554915,73.89621054514403,-3.661003929988645,-5.63750301024406,-6.420527115281871,-9.006122959414412,9.356855895873966,0.94000244140625,2.380441783626118,4.96850204467772,-0.41409036227021545,10.351094451625656,2.2772058412037524,7.659798248151688,-6.2291883470222515,94.29350361255909,12.377729739011457,2.691296203473967,8,-3.7150020599365092,-5.0500011444091655,-7.1800012588500834,-9.795000076293931,7.110000610351577,4,0.050611582283893286,1.0740669575242443,64.76999664306639,-2.300011920940265,64.34999847412111,-1.5217521105269967,64.08999633789061,0.050611582283893286
6711,2018-08-06,65.73000335693361,66.01999664306639,65.33000183105469,65.86000061035156,10878400.0,0.005045899439683144,2.066716400196804,-0.19696444259488724,78.27526577111024,74.56252519217084,-3.2950074249577668,-5.651610928257504,-6.6753280052412265,-9.341331198299564,10.74588417846016,0.6899948120117045,2.5276272639651935,4.914003753662122,-0.8354401717774493,10.663447679101687,2.03928179094234,7.788725716381904,-5.915271434927476,88.49231458578797,8.497907952781645,2.874721962719783,8,-3.8400058746338104,-5.160005569458022,-7.680003166198745,-10.125001907348647,6.019996643066392,0,0.06465844793771303,-1.3499971389879646,65.40000152587889,1.0740669575242443,64.76999664306639,-2.300011920940265,64.34999847412111,0.06465844793771303
6712,2018-08-07,65.44000244140625,65.93000030517578,65.25,65.93000030517578,7810900.0,-0.004412002140827043,1.7755235500194628,3.7692939726513894,77.37703011199238,75.83910586035253,-2.203645466532876,-5.064441980412617,-6.340314786117318,-9.05460345136261,12.06684747116688,0.6800003051757812,2.8137971916753486,4.270502662658693,-1.7104449189690598,10.251450244286445,1.28002887184482,7.260976453472566,-4.880638752872883,76.51842871373569,-2.628513302715774,2.9904737908138754,8,-1.8000049591064524,-4.870004653930664,-7.430002212524414,-9.835000991821289,9.169998168945312,1,0.08328234634651821,2.066716400196804,65.73000335693361,-1.3499971389879646,65.40000152587889,1.0740669575242443,64.76999664306639,0.08328234634651821
6713,2018-08-08,65.16000366210939,65.55000305175781,65.12000274658203,65.20999908447266,7912200.0,-0.0042787097929521956,-5.615529080345091,0.10203191903461482,74.51800723992375,75.41225640698478,-1.1441169697359612,-4.390502458114682,-5.9618576685672195,-8.79119526101045,13.196268794186123,0.43000030517578125,3.074305715793521,3.597503662109389,-2.3456983757835843,9.540705700002356,0.6259026431629025,6.569104681055876,-3.9453640190320627,63.865799436450935,-13.844683429418048,2.971601018946483,8,-1.1850051879883026,-4.525005340576193,-7.150003433227553,-9.555002212524428,9.929992675781236,2,0.07980350914660828,1.7755235500194628,65.44000244140625,2.066716400196804,65.73000335693361,-1.3499971389879646,65.40000152587889,0.07980350914660828
6714,2018-08-09,65.08000183105469,65.30000305175781,64.91999816894531,65.09999847412111,6629700.0,-0.001227775115998364,-1.2352967575451588,0.3999694796280494,78.60297917062968,76.20060749132232,-0.9263830905845083,-3.982264090849185,-5.787455192335145,-8.692491571955529,14.682624338875119,0.3800048828125,3.3549375162811685,3.179501724243167,-2.7561527053097734,9.115156153796107,0.21167450946668964,6.147328939019637,-3.2887193479786703,30.37067596511982,-48.71385702854796,2.967827214776471,8,-1.1050033569336009,-4.2450027465820455,-7.070001602172852,-9.475000381469727,8.159996032714844,3,0.08143815724101966,-5.615529080345091,65.16000366210939,1.7755235500194628,65.44000244140625,2.066716400196804,65.73000335693361,0.08143815724101966
6715,2018-08-10,64.81999969482422,64.94000244140625,64.48999786376953,64.65000152587889,8736000.0,-0.003995115687080442,1.1951246743580202,-8.501335368174754,75.85581424440556,77.24159164365409,-0.3715373035285694,-3.3896313603345547,-5.4254230682060935,-8.41335321640183,16.2611440417856,0.5900039672851562,3.7249208616868685,2.5979995727539062,-3.2326740639000917,8.428673209407904,-0.31733724557309984,5.513336391080905,-2.5212715125493546,21.56876433629221,-55.742887673557554,2.915336818326999,8,-0.060001373291015625,-3.4400005340576243,-6.837499618530273,-9.214998245239258,9.900001525878906,4,0.11570502985668574,-1.2352967575451588,65.08000183105469,-5.615529080345091,65.16000366210939,1.7755235500194628,65.44000244140625,0.11570502985668574
6716,2018-08-13,64.83999633789061,65.23000335693361,64.65000152587889,65.15000152587889,7092400.0,0.0003084949577374374,1.468046424803004,-1.823579570953981,77.50226814957517,77.18243897085712,0.05298616735510109,-3.055121586640574,-5.356850358757249,-8.390750769043379,17.945123283721973,0.5800018310547159,3.5786852607045816,2.2934963226318246,-3.3491997543626155,7.9361923996262576,-0.5278517158653955,5.114844361129045,-2.0947159403207607,24.30540838384168,-53.25281998843138,2.821348038497217,8,-0.05499839782713423,-3.4599971771240163,-7.0974960327148295,-9.23499488830565,9.22000122070314,0,0.1182912743913549,1.1951246743580202,64.81999969482422,-1.2352967575451588,65.08000183105469,-5.615529080345091,65.16000366210939,0.1182912743913549
6717,2018-08-14,65.43000030517578,65.62000274658203,64.76999664306639,65.08999633789061,7844200.0,0.009099383106232262,1.3610990431585699,-1.0967686363301223,77.54351932206843,77.29129232513466,-0.3653715610270325,-3.3008550531080942,-5.85282671061421,-8.914652741617829,19.45781437913812,0.8500061035156392,3.588186459751384,2.557500267028807,-2.9523953377717476,8.067395871829355,-0.19744753537146664,5.312448069429081,-2.2917539581463444,83.18569731014368,6.812510851955082,2.7549478024002747,8,-0.6000022888183594,-4.050001144409187,-7.6449995040893555,-9.82499885559082,9.169998168945312,1,0.09659177235743166,1.468046424803004,64.83999633789061,1.1951246743580202,64.81999969482422,-1.2352967575451588,65.08000183105469,0.09659177235743166
6718,2018-08-15,65.68000030517578,65.81999969482422,64.55000305175781,65.13999938964844,13524800.0,0.003820877255600763,2.0975539407698247,1.5882194547289812,64.99997275219202,75.9285207330496,-0.4546856631961873,-3.168283944287275,-6.012659681056881,-9.065768971377139,21.046797526067166,1.2699966430664062,3.733885633779039,2.4615001678466797,-2.8256257351585816,7.748626070851934,-0.18206278365595097,5.10506311934931,-2.1959439226219075,89.47374459346283,15.060766448028616,2.6435629515026284,8,-0.4250030517578125,-4.300001144409187,-7.854999542236328,-10.07499885559082,8.019996643066406,2,0.1359622451839737,1.3610990431585699,65.43000030517578,1.468046424803004,64.83999633789061,1.1951246743580202,64.81999969482422,0.1359622451839737
6719,2018-08-16,65.76000213623047,66.09999847412111,65.52999877929689,65.86000061035156,9958800.0,0.0012180546693509875,-1.035694336589523,-0.18518204552197687,74.79806467476809,75.49699127074058,-0.4240838352616123,-2.8883805820531094,-6.027430437286,-9.084856814716169,22.936751353470296,0.5699996948242188,3.548830154394409,2.2190019607543974,-2.846522812235463,7.284526733744258,-0.31376042574053997,4.751764347249328,-1.9716329224150897,78.88222304360531,5.224899669102143,2.532762386494931,8,-0.46500396728515625,-4.0550022125244,-7.935001373291016,-9.780000686645508,7.819999694824219,3,0.14187946926053696,2.0975539407698247,65.68000030517578,1.3610990431585699,65.43000030517578,1.468046424803004,64.83999633789061,0.14187946926053696
6720,2018-08-17,66.05999755859375,66.19000244140625,65.12000274658203,65.5,15170500.0,0.004561974036159544,1.6097320431708224,-5.600061036087586,84.4177560973059,76.17949019587343,-0.693547290686638,-2.742218563519174,-6.283154200634385,-9.300977743313311,24.894567796016666,1.0699996948242188,3.4000342884645107,2.1464975357055636,-2.46785739328638,6.760852464697507,-0.16067992879041526,4.453675000201535,-1.9480002483355747,92.07287004903283,17.372999130514103,2.307177464495972,8,-0.7199974060058594,-4.154996871948242,-8.22249698638916,-10.079996109008789,6.680000305175781,4,0.10868907917847381,-1.035694336589523,65.76000213623047,2.0975539407698247,65.68000030517578,1.3610990431585699,65.43000030517578,0.10868907917847381
6721,2018-08-20,66.16000366210939,66.58999633789061,65.73999786376953,66.33000183105469,13966900.0,0.0015138678052013521,1.463809460625019,-0.303569482288803,76.60667775441676,76.09389548947614,-0.8114790477297333,-2.4080759097479785,-6.324563335318871,-9.313440920947542,26.574883473254314,0.8499984741210795,3.200528831184627,1.8925035476684684,-2.2195081698827863,6.00451526521973,-0.16350231110716607,3.9485094064440958,-1.7155255308675237,78.92185828727133,6.113885704811793,2.0560058587756296,8,-0.6200065612793111,-4.055006027221694,-8.25000381469728,-10.180002212524428,5.5999984741210795,0,0.12938326911695963,1.6097320431708224,66.05999755859375,-1.035694336589523,65.76000213623047,2.0975539407698247,65.68000030517578,0.12938326911695963
6722,2018-08-21,66.55000305175781,66.77999877929689,66.02999877929689,66.08999633789061,12181400.0,0.005894790931999072,-1.5861987319461424,-2.7059509918322817,77.36316000235306,76.41002357419052,-1.1482134150351868,-2.310071148606255,-6.639587336579908,-9.62407746519024,28.743810264818187,0.75,2.916498888423888,1.8975027084350558,-1.4495158814929567,5.244521298363061,0.2239934134710495,3.571012003399062,-1.7193316433191796,89.68627048479193,17.731786309931124,1.6735092949640042,8,-0.9150047302246094,-4.350004196166978,-9.100003242492676,-10.570001602172852,5.159996032714844,1,0.11284739537870792,1.463809460625019,66.16000366210939,1.6097320431708224,66.05999755859375,-1.035694336589523,65.76000213623047,0.11284739537870792
6723,2018-08-22,66.83999633789061,67.08000183105469,66.20999908447266,66.22000122070311,13860300.0,0.0043575247608518275,-1.7187611758816743,1.3477958005771302,76.60663187355213,76.18820720784858,-1.3129045240655444,-2.1246042532233247,-6.845176367634984,-9.806668488232376,30.54761268155295,0.8700027465820312,2.6194952969223806,1.816496086120594,-0.6055637126247717,4.23855588486596,0.6054661867479041,3.027525985493277,-1.619459455280321,87.75481605754673,17.495834006462843,1.211029899372683,8,-1.0549964904785014,-4.4199962615966655,-9.322496414184556,-10.85999488830565,5.190002441406264,2,0.11609818314474452,-1.5861987319461424,66.55000305175781,1.463809460625019,66.16000366210939,1.6097320431708224,66.05999755859375,0.11609818314474452
6724,2018-08-23,66.86000061035156,67.29000091552734,66.80000305175781,66.98000335693361,12038100.0,0.00029928595985895257,-3.0833518771656547,-0.19355434140581146,72.2560401193718,75.78823230506704,-1.177711980569768,-1.988216848728598,-6.760428095538941,-9.733551897588683,31.164434758084624,0.48999786376953125,2.3445309021440295,1.6725004196166964,-0.7819863936412474,4.126987232874647,0.44525701298772447,2.8997438262456683,-1.2675707380523988,80.18430101326884,12.429931863407674,1.2272434066289748,8,-0.9399986267089844,-4.335000991821289,-9.057499885559082,-10.575000762939453,5.739997863769531,3,0.1023032646642188,-1.7187611758816743,66.83999633789061,-1.5861987319461424,66.55000305175781,1.463809460625019,66.16000366210939,0.1023032646642188
6725,2018-08-24,67.15000152587889,67.36000061035156,66.94000244140625,67.0,16001400.0,0.00433743513131879,-2.1111362287716524,-1.249984105791583,71.91351483726297,75.16725971481011,-1.2320027793947617,-2.031088494894348,-6.947883892183398,-9.931153374963984,31.82968820225525,0.5,2.1446896902033075,1.7395011901855355,-0.5654462273342489,4.04444860770532,0.5870274814256504,2.8919748989454206,-1.2180574449340895,87.03711552861637,21.001044517991005,1.152473708759891,8,-1.1949996948242045,-4.590002059936509,-9.237501144409165,-9.770000457763658,6.199996948242202,4,0.09575577303148308,-3.0833518771656547,66.86000061035156,-1.7187611758816743,66.83999633789061,-1.5861987319461424,66.55000305175781,0.09575577303148308
6726,2018-08-27,67.33999633789061,67.48000335693361,67.22000122070311,67.37000274658203,12578000.0,0.002829408900884234,1.079953614696808,-0.20004068969036343,80.25468576121439,75.46850043027078,-1.1511329770539191,-1.9011344698716073,-7.043906788416827,-10.027504226169093,32.78871150763109,0.3300018310547159,1.9162132732068855,1.6644962310790845,-0.18191754735032362,3.5109100095084997,0.7412893418643733,2.5877031202937957,-1.122440951064462,90.34437399699891,24.575326282069696,0.9232068892147075,8,-1.3249931335449077,-4.719995498657205,-9.497495651245103,-9.959995269775376,5.300003051757827,0,0.0801901072103337,-2.1111362287716524,67.15000152587889,-3.0833518771656547,66.86000061035156,-1.7187611758816743,66.83999633789061,0.0801901072103337
6727,2018-08-28,69.77999877929689,70.48999786376953,67.91999816894531,68.55999755859375,24952700.0,0.03623407445945093,-1.055999755859375,-40.65802186624107,93.58483449981406,78.64459618000657,-3.251083558019957,-4.1033819860290635,-9.33836975215371,-12.328066562399883,33.52403484971379,3.1500015258789205,1.817512757480955,3.8199985504150504,1.3530298582923734,6.2869672425377345,2.586514204353705,5.053482896476396,-3.309953798449243,83.41123161279775,16.68260042818507,1.2334843460613414,8,-1.974998474121108,-5.655000686645522,-11.937498092651381,-12.35499763488771,2.5999984741210795,1,0.028374941123114894,1.079953614696808,67.33999633789061,-2.1111362287716524,67.15000152587889,-3.0833518771656547,66.86000061035156,0.028374941123114894
6728,2018-08-29,69.19999694824219,70.06999969482422,69.13999938964844,69.66999816894531,11874300.0,-0.008311863588435386,-2.1525629752237108,-0.3852465167471251,85.51718059819666,79.83560906038753,-2.368314514711429,-3.3111655391108314,-8.600448446079483,-11.615531523065798,34.2101134172646,0.9300003051757812,1.7008527683040313,2.9974967956542997,0.2584021377417258,5.736591453566874,1.6279494666980128,4.367044124610587,-1.9799957275390767,65.04057644395282,-6.027378287300948,1.3695473289562858,8,-1.3949966430664062,-5.07499885559082,-11.289997100830078,-10.899995803833008,2.0100021362304688,2,0.03627170877056263,-1.055999755859375,69.77999877929689,1.079953614696808,67.33999633789061,-2.1111362287716524,67.15000152587889,0.03627170877056263
6729,2018-08-30,68.13999938964844,69.16000366210939,68.0,68.97000122070311,12027500.0,-0.01531788447023441,-1.0900955392123426,1.7659567560547713,75.15151865445182,78.80602712229263,-1.045116050005575,-2.093063232642521,-7.394494137047502,-10.4492150687026,34.40513816843259,1.1999969482421875,1.5219940993741545,1.7689990997314453,-1.0133334658838464,4.55133166534673,0.37783281692379944,3.160165382539091,-0.26599884033204546,33.80277452423679,-41.72846028472383,1.3911662828076432,8,-0.02500152587890625,-2.2650012969970703,-10.15250015258789,-9.504999160766602,2.7900009155273438,3,0.05708833907385369,-2.1525629752237108,69.19999694824219,-1.055999755859375,69.77999877929689,1.079953614696808,67.33999633789061,0.05708833907385369
6730,2018-08-31,68.70999908447266,69.0,67.94000244140625,67.98999786376953,11166900.0,0.008365126209713525,-1.5853849159828057,-0.8674694365291076,77.0629504943099,78.85672409339188,-1.3406673418822095,-2.5321988229725605,-7.8076147768083075,-10.912334058494253,34.34294249678762,1.05999755859375,1.5902214980892495,2.1734989166259737,-0.7555498411673796,5.102547674419327,0.70897453772929,3.6380232955226575,1.779998779296875,45.56573068442996,-34.939711934124595,1.464524378896677,8,-0.4500007629394531,-2.5,-8.65250015258789,-9.28499984741211,1.4199981689453125,4,0.056614749548548726,-1.0900955392123426,68.13999938964844,-2.1525629752237108,69.19999694824219,-1.055999755859375,69.77999877929689,0.056614749548548726
6731,2018-09-04,69.98000335693361,70.11000061035156,68.70999908447266,68.73999786376953,13024100.0,0.018483543725558826,-1.153843445191732,1.7222269317170544,79.05492967901978,79.04469850191039,-2.2482473536264393,-3.65486527055738,-8.894688447052886,-12.070021336246768,34.286759557072735,1.4000015258789062,1.6400701219270104,3.231003189086934,-0.047505893713108094,6.509512271886976,1.591748647686913,4.870257730486955,0.4589945983886565,80.15585340873726,-0.010119000246916698,1.6392545414000195,9,-1.6300048828125142,-3.7700042724609517,-9.922504425048842,-10.555004119873061,-3.25,1,0.04815654409158565,-1.5853849159828057,68.70999908447266,-1.0900955392123426,68.13999938964844,-2.1525629752237108,69.19999694824219,0.04815654409158565
6732,2018-09-05,70.88999938964844,71.06999969482422,69.30999755859375,69.80000305175781,15310700.0,0.013003658031757848,1.4275942626832374,0.8790254106934003,80.6831589835019,79.49764595857147,-2.769070737456275,-4.359120769976741,-9.56066300121583,-12.869731096734384,34.43947050157284,1.7600021362304688,1.64911586776347,3.8684993743896428,0.16913300620237237,7.567865742576913,2.0188161902960076,5.718182558483278,-2.9499969482421875,94.24918648157853,14.63018564494331,1.8496831840936339,9,-1.9549980163574219,-3.604999542236328,-10.797500610351562,-11.46500015258789,-6.599998474121094,2,0.02468613365872785,-1.153843445191732,69.98000335693361,-1.5853849159828057,68.70999908447266,-1.0900955392123426,68.13999938964844,0.02468613365872785
6733,2018-09-06,70.36000061035156,71.3499984741211,70.19000244140625,70.8499984741211,11997700.0,-0.007476354688391584,-1.795190690235226,-0.44954083489654784,75.7270757469599,79.88331658385904,-1.8855340235900826,-3.6043749321635516,-8.76842747774846,-12.216079866083334,34.76490665704199,1.1599960327148438,1.779314911426468,3.078500747680664,-0.7967554105464814,6.9537569059078095,1.1408726685670985,5.01612882679423,-2.357398223876956,70.96777080466714,-8.383204189036135,1.9376280791135714,9,-1.2150001525878906,-2.910001754760742,-9.817499160766594,-10.484998703002923,-6.069999694824219,3,0.02870944607082926,1.4275942626832374,70.88999938964844,-1.153843445191732,69.98000335693361,-1.5853849159828057,68.70999908447266,0.02870944607082926
6734,2018-09-07,70.37999725341797,70.62000274658203,69.61000061035156,69.83999633789061,24421900.0,0.00028420470285595023,-1.0200196839880675,-1.1020474892954748,74.94227294391679,80.21984526237613,-1.512796606720812,-3.380258179930223,-8.479283637683913,-12.120313348769201,35.08670904418801,1.0100021362304688,1.8949529119265236,2.8334976196289006,-1.131699496592276,6.798694735850084,0.8508990615183052,4.816096177739496,-2.243499023437508,71.55418330704433,-5.931955903357732,1.9825985581105912,9,-1.0949974060058594,-2.884998321533203,-9.73249626159668,-10.399995803833008,-6.209999084472656,4,0.011793149523238622,-1.795190690235226,70.36000061035156,1.4275942626832374,70.88999938964844,-1.153843445191732,69.98000335693361,0.011793149523238622
6735,2018-09-10,72.31999969482422,72.75,70.5,70.66999816894531,14636000.0,0.027564684812658724,-1.2613089601392462,3.055553200808069,79.333335755365,80.11747303950398,-2.9528338051043903,-4.985161872567346,-10.104762581636209,-13.930180318979396,36.13326513190484,2.3700027465820312,2.0682877198149754,4.398500061035151,0.11331764213723261,8.683682479933061,2.2559088515861987,6.541091270484102,-4.0549614550781286,89.35643050170812,11.554048537458854,2.1425912094489568,9,-1.9850006103515625,-3.700000762939453,-11.587499618530273,-12.254999160766602,-6.1999969482421875,0,-0.019220124384872195,-1.0200196839880675,70.37999725341797,-1.795190690235226,70.36000061035156,1.4275942626832374,70.88999938964844,-0.019220124384872195
6736,2018-09-11,72.51000213623047,72.66000366210938,71.80999755859375,71.83999633789062,9501100.0,0.002627246158849905,-1.3287731362938036,0.40606374468832795,78.93204724893532,78.48938556718412,-2.6064431270993254,-4.818111354920518,-9.978641146461186,-13.945148660090538,37.07705025723788,0.850006103515625,2.312944733151454,4.20500221252442,-0.2868732117757844,8.696877636824624,1.9590645003743248,6.450939924674515,-3.975866190869141,93.02332286510176,16.033314544681616,2.2459377121501016,9,-2.1650009155273438,-3.890003204345703,-11.492502212524414,-12.160001754760742,-6.410003662109361,1,-0.032823125261270736,-1.2613089601392462,72.31999969482422,-1.0200196839880675,70.37999725341797,-1.795190690235226,70.36000061035156,-0.032823125261270736
6737,2018-09-12,71.75,72.5,70.01999664306639,72.08999633789062,12638300.0,-0.010481342074747046,3.275854357949039,-0.5074528291144286,72.79480833013373,77.07578864851045,-1.7183073624732117,-3.752759924785991,-8.906762954885743,-12.994711923043461,37.27672457494741,2.4900054931640767,2.5521453776861733,3.12900009155274,-1.400337511750081,7.658337694855561,0.8643312899013296,5.3936688932041505,-2.962912211360347,68.15286005160776,-7.166668430347116,2.2646688016514074,9,-1.404998779296875,-3.1300010681152344,-10.520002365112305,-11.195001602172859,-6.599998474121108,2,-0.06996511000789396,-1.3287731362938036,72.51000213623047,-1.2613089601392462,72.31999969482422,-1.0200196839880675,70.37999725341797,-0.06996511000789396
6738,2018-09-13,74.61000061035156,75.36000061035156,73.4800033569336,73.68000030517578,24617700.0,0.03986063568434228,-1.8270758640470386,-2.7353244771564493,78.47171069965071,77.44469887575478,-4.168564789226039,-6.228798661301681,-11.387821660527791,-15.631183735971312,38.086295139445326,3.6100006103515625,2.8524853876843963,5.542500686645511,0.5020918412663491,10.582909532024672,3.0222962639559228,8.062705109335099,-5.585138089030295,86.95652173913044,11.746222148730538,2.5202044226895817,9,-2.9599990844726562,-4.685001373291016,-12.505002975463867,-14.055002212524421,-9.25,3,-0.13831925493098574,3.275854357949039,71.75,-1.3287731362938036,72.51000213623047,-1.2613089601392462,72.31999969482422,-0.13831925493098574
6739,2018-09-14,75.08999633789062,76.04000091552734,74.41000366210938,74.52999877929688,13450700.0,0.006433396644048184,-3.0750553139543757,0.602147714874033,78.76810668771934,77.6341606750225,-3.9772810315318026,-6.296816824144543,-11.541572643539382,-15.873169585664755,38.85046814751192,1.6299972534179688,2.841371817866033,5.55599670410156,0.09502208190511396,11.016971326298005,2.8255093930033297,8.28648401519979,-5.5583227694469315,84.21920426231922,10.07097004843537,2.7304873110982264,9,-2.714996337890625,-4.8249969482421875,-12.784997940063484,-14.534997940063484,-8.969993591308594,4,-0.14382735316386708,-1.8270758640470386,74.61000061035156,3.275854357949039,71.75,-1.3287731362938036,72.51000213623047,-0.14382735316386708
6740,2018-09-17,73.23999786376953,75.27999877929688,73.11000061035156,74.83999633789062,11558300.0,-0.024637083024967144,-1.3333401697341598,-2.8571525885558584,69.08150671174556,76.52600256754756,-1.5836657143134687,-4.09108245930895,-9.394929523085835,-13.790468824956378,39.75832035817317,2.1699981689453125,2.876551054730527,3.3469982147216797,-2.096370912426309,8.790367341869668,0.6253136511476782,6.068682778295681,-3.0574915606174784,53.48835440920404,-17.842368521624756,2.721684563573996,9,-0.5649986267089844,-2.9749984741210938,-10.83499908447267,-12.68499946594239,-6.8600006103515625,0,-0.12383943144966936,-3.0750553139543757,75.08999633789062,-1.8270758640470386,74.61000061035156,3.275854357949039,71.75,-0.12383943144966936
6741,2018-09-18,74.72000122070312,76.5,73.51000213623047,73.80000305175781,11692000.0,0.020207583289208797,-2.986663818359375,-0.5749994039529838,67.03449117726285,75.00948392240991,-2.59330563807805,-5.161546311582342,-10.56142190419321,-15.038297674980406,40.610754451559075,3.2600021362304688,3.1045898077819913,4.39900169372558,-1.1535184099362539,9.951521797387414,1.6227416418946632,7.175261745556497,-3.951745456313546,72.53089726578189,2.6155751103241442,2.776260051830914,9,-1.6650009155273438,-4.194999694824219,-11.650002479553223,-14.165002822875984,-12.100002288818352,1,-0.11509633744141645,-1.3333401697341598,73.23999786376953,-3.0750553139543757,75.08999633789062,-1.8270758640470386,74.61000061035156,-0.11509633744141645
6742,2018-09-19,74.05999755859375,75.37000274658203,73.7699966430664,75.37000274658203,12383200.0,-0.008833025312190435,1.4427477359424594,-1.423921516593966,66.66666666666666,74.00277180237732,-1.605148009708202,-4.121369670528708,-9.599751099317388,-14.157819279045569,41.39364310625871,1.600006103515625,3.2759829356658656,3.3634983062744084,-2.130698989095322,8.857695601644139,0.6163996585895433,6.1105969539592735,-2.603932485930926,28.023513843190035,-40.752451429681955,2.7470986476848656,9,-1.0049972534179688,-3.5349960327148438,-10.977499008178711,-13.504999160766609,-10.859996795654297,2,-0.10748041246119355,-2.986663818359375,74.72000122070312,-1.3333401697341598,73.23999786376953,-3.0750553139543757,75.08999633789062,-0.10748041246119355
6743,2018-09-20,74.5999984741211,75.11000061035156,74.20999908447266,74.4800033569336,12013900.0,0.007291397965549562,-1.7272622185231423,-0.09159896333828368,72.97296124041102,73.78395939087667,-1.6544371492961716,-4.269080532596419,-9.791095725531335,-14.470370327305986,42.03643922429863,1.0500030517578125,3.3519080980129274,3.5154991149902344,-1.9277638075788843,8.958762037559353,0.793867653705675,6.237130576274794,-2.538661210177807,43.95274725769354,-28.03892425795525,2.721631461284561,9,-1.3400001525878906,-4.0749969482421875,-11.494999885559082,-14.045000076293952,-12.119998931884766,3,-0.1266755648999165,1.4427477359424594,74.05999755859375,-2.986663818359375,74.72000122070312,-1.3333401697341598,73.23999786376953,-0.1266755648999165
6744,2018-09-21,73.69999694824219,74.87000274658203,73.12999725341797,74.83000183105469,23465400.0,-0.01206436386444587,1.876026179396966,-9.41709053916582,67.33841358508732,72.45119026084583,-0.26146352709137943,-2.9833261604239,-8.578590163578554,-13.34280954682231,42.3002504356096,1.7400054931640625,3.3156247673935866,2.2734977722167997,-2.9052734471102326,7.452268991543832,-0.31588783744672355,4.862883381880323,-1.1060201559720895,17.404024900187697,-55.53730738672951,2.5893856096635193,9,-0.4399986267089844,-2.889995574951172,-10.382498741149902,-13.144998550415046,-11.529998779296875,4,-0.11316142039663324,-1.7272622185231423,74.5999984741211,1.4427477359424594,74.05999755859375,-2.986663818359375,74.72000122070312,-0.11316142039663324
6745,2018-09-24,73.58000183105469,73.8499984741211,72.80000305175781,73.08000183105469,15446100.0,-0.0016281563386192355,1.0192350015405607,-0.442475964135249,63.59516259429416,70.74709196588572,0.062646857867378,-2.4842827552006383,-8.143298852445781,-12.984701089073354,42.45136368446687,1.0499954223632812,3.3710363035003468,1.8320026397705078,-3.0167700798794073,6.680775359420423,-0.5923837200544568,4.2563889995954725,2.9199981689453125,21.08106547675507,-48.843082367346824,2.4243863598249593,9,-0.3200035095214844,-2.770000457763672,-10.080002784728997,-12.985002517700188,-10.400001525878906,0,-0.10138623129694102,1.876026179396966,73.69999694824219,-1.7272622185231423,74.5999984741211,1.4427477359424594,74.05999755859375,-0.10138623129694102
6746,2018-09-25,72.73999786376953,73.56999969482422,72.58000183105469,72.63999938964844,20741900.0,-0.011416199325651966,-8.000242760534073,0.1999969482421875,57.02352945947183,68.99472764692327,1.0490225941570372,-1.2848567146769483,-6.989969339844521,-11.9098493958193,42.47776071970088,1.0,3.4436237636836324,0.7219985961914119,-3.6734753103369258,5.11747250271975,-1.475738357072757,2.919735549455581,3.6860021972656227,5.734622946695434,-58.58807383194412,2.1977369532641675,9,1.8000030517578125,-1.6199989318847656,-9.117497444152832,-12.099996566772461,-9.849998474121094,1,-0.08743470988633839,1.0192350015405607,73.58000183105469,1.876026179396966,73.69999694824219,-1.7272622185231423,74.5999984741211,-0.08743470988633839
6747,2018-09-26,71.76000213623047,73.26000213623047,71.58000183105469,72.68000030517578,11306000.0,-0.013472583947203853,-1.625002980235081,-9.200122072175173,55.13950529940326,66.40226038022911,2.2692189453576503,-0.15696614269903364,-5.719628889055585,-10.733128738248354,40.81021291862963,1.6800003051757812,3.2422970079159654,-0.3569972991943331,-4.627651193874016,3.9136565954853495,-2.4923242465341673,1.778329648145501,4.512157995605463,5.099160550181117,-55.97123841348059,2.1353269473398413,9,2.279998779296875,-0.49500274658203125,-7.937504768371582,-10.920003890991218,-8.050003051757812,2,-0.12736904866577559,-8.000242760534073,72.73999786376953,1.0192350015405607,73.58000183105469,1.876026179396966,73.69999694824219,-0.12736904866577559
6748,2018-09-27,71.70999908447266,72.68000030517578,71.47000122070312,72.18000030517578,12498300.0,-0.0006968095076542724,-1.5473746767535617,0.5108719088451396,54.8717983113618,63.74711500507828,2.083721860527021,0.09562423226296346,-5.369040137293723,-10.492997195156121,39.02602030284999,1.2099990844726562,3.0332313932969868,-0.5325004577636747,-4.584128915503129,3.5191279999757796,-2.558314686633409,1.4933137711060596,4.2806315493163964,7.058757531218795,-50.50912901573899,2.0258142288697303,9,2.2750015258789062,-0.3549995422363281,-7.792500495910637,-10.774999618530266,-8.379997253417969,3,-0.11867240873212992,-1.625002980235081,71.76000213623047,-8.000242760534073,72.73999786376953,1.0192350015405607,73.58000183105469,-0.11867240873212992
6749,2018-09-28,72.02999877929688,73.26000213623047,71.25,71.51000213623047,20080800.0,0.004462413874071647,-2.865385320764406,-1.1063729627946237,48.79467680367225,61.49302279307013,1.4349104086604427,0.08642717501066954,-5.396269236704455,-10.616682358273323,38.55115801356437,2.0100021362304688,2.95430454432136,-0.40700073242187784,-3.9738831045140444,3.1598816396702887,-2.190441918467968,1.3764404536242125,3.5989815014453086,29.99997065615766,-22.574181594139414,1.783441186046086,9,1.845001220703125,-0.37999725341796875,-7.927498817443848,-10.944997787475586,-8.559997558593743,4,-0.13258363735812584,-1.5473746767535617,71.70999908447266,-1.625002980235081,71.76000213623047,-8.000242760534073,72.73999786376953,-0.13258363735812584
6750,2018-10-01,72.5999984741211,73.43000030517578,72.0999984741211,72.45999908447266,9340200.0,0.007913365326726263,-2.093025318926208,0.26923133353874146,50.36259593607295,59.640589988493474,0.8544323519547135,-0.18677721329169117,-5.638272025038816,-10.990009754194418,38.145260332713185,1.4000015258789062,2.488527334210687,-0.03150100708008097,-3.1370823504750263,3.0740803363148643,-1.5842916787775607,1.5212896646173988,2.5910837785468743,58.189597056105654,10.288665297303687,1.552790671697475,10,0.7100028991699219,-0.8799972534179688,-8.377497673034668,-11.409997940063477,-8.969997406005866,0,-0.14366391906872622,-2.865385320764406,72.02999877929688,-1.5473746767535617,71.70999908447266,-1.625002980235081,71.76000213623047,-0.14366391906872622
6751,2018-10-02,73.3499984741211,73.91000366210938,72.2699966430664,72.4000015258789,9221200.0,0.010330578729520923,-1.7107403624257558,6.785722070844686,56.451605956587514,58.50558324292913,-0.1233064294545585,-0.7076417884590143,-6.059949329609651,-11.565720502285046,37.28384459517029,1.6400070190429688,1.9630653658997659,0.5499992370605469,-2.3054658567157844,3.405464330836878,-0.8777333098276188,1.9777317839487125,1.4469755532800832,78.94720236797724,32.2196913854655,1.4277325468881656,10,-0.1699981689453125,-1.4899978637695312,-9.092497825622559,-12.124998092651367,-10.139999389648438,1,-0.13865028466951412,-2.093025318926208,72.5999984741211,-2.865385320764406,72.02999877929688,-1.5473746767535617,71.70999908447266,-0.13865028466951412
6752,2018-10-03,72.63999938964844,73.88999938964844,72.58999633789062,73.58999633789062,7079800.0,-0.009679605988310303,-1.4761890921773502,-1.0,40.39023794778963,54.88528065486008,0.4068699283338759,0.14776087740634125,-5.015693668283944,-10.687942788901388,35.98526896682886,1.3000030517578125,1.6626815290467505,-0.24749984741211506,-2.960212989850092,2.465213295025862,-1.6038564186310964,1.1088567238068663,1.8022772350126246,52.25554421027271,10.17816626276145,1.356356571218987,10,0.4200019836425781,-0.43000030517578125,-8.322497367858887,-11.354997634887688,-14.59000015258789,2,-0.13422356940974067,-1.7107403624257558,73.3499984741211,-2.093025318926208,72.5999984741211,-2.865385320764406,72.02999877929688,-0.13422356940974067
6753,2018-10-04,72.37999725341797,72.69999694824219,71.86000061035156,72.0,8599500.0,-0.0035793245927191464,-1.5454587490029708,-0.3999983938065179,36.49054161059991,51.457739324361484,0.3563189497277648,0.5974889858596555,-4.435940161403124,-10.284081030400372,34.30278623956116,0.839996337890625,1.2843783698015443,-0.6085018157959041,-3.063127929504489,1.8461242979126808,-1.8358148726501895,0.6188112410583813,1.7430517087769886,42.48104126751029,5.497442045713896,1.2273130568542905,10,0.20000457763671875,-0.15999603271484375,-6.4149980545043945,-9.589998245239258,-15.659996032714837,3,-0.11978445009592609,-1.4761890921773502,72.63999938964844,-1.7107403624257558,73.3499984741211,-2.093025318926208,72.5999984741211,-0.11978445009592609
6754,2018-10-05,71.20999908447266,72.66000366210938,70.55000305175781,72.38999938964844,23411300.0,-0.016164661693048976,1.4534764576726031,-3.105286405525328,39.14439864090789,48.740987773985225,1.2694643180521297,1.9319069305521452,-3.0873033919882005,-8.95800233002052,32.83177514013728,2.1100006103515625,0.9052344773540568,-1.820000076293951,-4.11158581876515,0.47158566617724773,-2.9657929475295504,-0.6742072050583516,2.6800003051757812,19.642735500747044,-14.623032405829584,1.1457928712355958,10,1.0200042724609375,1.0100021362304688,-5.244999885559082,-8.420000076293945,-16.71999740600586,4,-0.11065857821554448,-1.5454587490029708,72.37999725341797,-1.4761890921773502,72.63999938964844,-1.7107403624257558,73.3499984741211,-0.11065857821554448
6755,2018-10-08,70.93000030517578,71.5999984741211,70.55999755859375,70.77999877929688,10104600.0,-0.003932014926228633,-2.5254031267376154,-0.1271199043093137,26.748464994191366,45.3770917222874,1.2672992564090322,2.216049091082141,-2.599544628458574,-8.538891837722474,30.478036606985903,1.0400009155273438,0.3467619710180543,-2.030498886108404,-4.490848703272604,0.4298509310557961,-3.2606737946905042,-0.800323977526304,2.559199523925784,11.309440011625743,-17.367691190474037,1.230174908582103,10,1.3000030517578125,1.2900009155273438,-3.935002326965332,-8.14000129699707,-16.770000457763672,0,-0.10517410196498045,1.4534764576726031,71.20999908447266,-1.5454587490029708,72.37999725341797,-1.4761890921773502,72.63999938964844,-0.10517410196498045
6756,2018-10-09,70.12999725341797,70.95999908447266,70.08999633789061,70.76000213623047,10329200.0,-0.011278768480414536,-1.4506887881196902,-4.199989827577437,26.29674384103619,42.1723404491355,1.8530022325847426,2.9814673243598975,-1.5758395620867418,-7.6070085492767205,27.883540407633177,0.8700027465820455,-0.10864937173701605,-2.7115016937255803,-5.475131963380861,0.052128575929700105,-4.0933168285532275,-1.329686558897933,3.006498962402347,1.052654826391629,-26.56260060077032,1.3818151348276413,10,1.8700027465820312,2.4750022888183594,-2.894998550415039,-7.339998245239258,-16.18999862670899,1,-0.09268496278154281,-2.5254031267376154,70.93000030517578,1.4534764576726031,71.20999908447266,-1.5454587490029708,72.37999725341797,-0.09268496278154281
6757,2018-10-10,66.73000335693361,69.55999755859375,66.62000274658203,68.76999664306639,22296800.0,-0.0484813065684051,-1.6017716442397931,3.2380594845959636,14.708522756819946,37.70975427640863,4.989114944657402,6.309588465023808,1.9468727831427515,-4.102507904838902,27.47966444218194,3.5099945068359375,-0.5883804630328342,-5.860495758056629,-9.731517338239726,-1.9894741778735323,-7.796006548148171,-3.924984967965088,5.979982875976546,1.809222290401869,-22.7587980923745,1.935510790091546,10,3.534999847412095,4.829998016357408,0.549995422363267,-3.940004348754897,-11.34000396728517,2,-0.052749948979212924,-1.4506887881196902,70.12999725341797,-2.5254031267376154,70.93000030517578,1.4534764576726031,71.20999908447266,-0.052749948979212924
6758,2018-10-11,64.29000091552734,66.98999786376953,63.61000061035156,66.34999847412111,25852600.0,-0.036565297747025105,1.0239526702910138,1.009806048185042,12.92356233350148,33.724074890834096,7.002266568793445,8.365715249243692,4.475388891962524,-1.5743196794229988,26.389107331753358,3.3799972534179688,-0.9975860939842107,-7.78449821472168,-13.029497893355241,-2.539498536088118,-10.406998054038468,-5.161998375404892,7.445587959570304,7.513812993065263,-17.218478848489152,2.6224998393167813,10,4.470001220703125,5.7649993896484375,3.8199996948242188,-1.210000991821289,-8.409999847412116,3,-0.09706022071248266,-1.6017716442397931,66.73000335693361,-1.4506887881196902,70.12999725341797,-2.5254031267376154,70.93000030517578,-0.09706022071248266
6759,2018-10-12,64.29000091552734,65.65000152587889,63.27000045776367,65.55000305175781,15760900.0,0.0,2.2602774802080234,0.6116522473408154,13.046932613082873,29.57789007716853,6.469191709227729,7.921247645626281,4.552187651621381,-1.4801291331984388,25.071551173479577,2.38000106811522,-1.3433907314694693,-7.2444984436035185,-13.337562606225234,-1.1514342809818032,-10.291030524914376,-4.197966362292661,5.9829820719160125,12.24490637045436,-12.414321259921328,3.0465320813108585,10,4.30000114440918,5.594999313354492,4.007498741149902,-1.0700016021728516,-9.389999389648445,4,-0.11774769928484952,1.0239526702910138,64.29000091552734,-1.6017716442397931,66.73000335693361,-1.4506887881196902,70.12999725341797,-0.11774769928484952
6760,2018-10-15,64.16999816894531,65.19999694824219,64.01000213623047,64.23000335693361,12314700.0,-0.0018665849256979117,-5.263175858815026,0.047623084328898176,13.839659078690943,24.8432293129578,5.886693819106384,7.722863840731691,4.728868091815627,-1.2885104370262894,24.66558174577864,1.1899948120117188,-1.7197901491798575,-6.911001205444336,-13.771409427675664,-0.05059298321300787,-10.341205316559993,-3.480797094328679,4.702388312562107,11.703483379772775,-14.715504173167,3.430204111115663,10,4.410001754760742,5.715002059936523,4.220001220703125,-0.9499988555908203,-9.25,0,-0.150849256142929,2.2602774802080234,64.29000091552734,1.0239526702910138,64.29000091552734,-1.6017716442397931,66.73000335693361,-0.150849256142929
6761,2018-10-16,66.12000274658203,66.38999938964844,64.62000274658203,64.77999877929689,15931400.0,0.030388103993751026,-1.1325311725855896,-22.331468531463006,28.00313507234233,23.466884549019216,3.1326981586858835,5.370903171589376,2.84873042962451,-3.158984317095701,23.54615975359895,2.220001220703125,-2.008399592727997,-4.530996704101568,-11.50811508153295,2.446121673329813,-8.019555892817252,-1.0424375153858847,1.6319065301766358,45.31007317065775,15.52530226066116,3.488559188715689,10,1.8649959564208984,3.7649974822998047,3.3574962615966797,-2.200002670288086,-10.85000228881836,1,-0.1808832789225523,-5.263175858815026,64.16999816894531,2.2602774802080234,64.29000091552734,1.0239526702910138,64.29000091552734,-0.1808832789225523
6762,2018-10-17,66.09999847412111,66.61000061035156,65.29000091552734,66.37999725341797,14779100.0,-0.00030254494298187495,2.5675402602222817,-0.20895369426714488,28.06881601897389,22.531137261060767,2.3774585390065397,5.021439729090545,2.949158697216589,-3.0728093066070414,22.315169810235673,1.3199996948242188,-2.402463787472243,-4.153001022338856,-11.218903155943536,2.9129011112658247,-7.685952089141196,-0.6200499555365155,0.75552903883856,76.0752685415442,41.622347462961855,3.532951066802342,10,1.8650035858154155,3.785001754760728,3.3825016021728374,-2.1799983978271626,-10.849998474121108,2,-0.18396369331495377,-1.1325311725855896,66.12000274658203,-5.263175858815026,64.16999816894531,2.2602774802080234,64.29000091552734,-0.18396369331495377
6763,2018-10-18,65.15000152587889,66.31999969482422,64.87000274658203,65.68000030517578,12218600.0,-0.014372117551775032,-1.6605537979113587,1.8928610354224902,24.36663829806585,20.889163889633874,2.45186782102283,5.509649361766094,3.9792253401652573,-2.033870867864138,21.07592885379239,1.4499969482421875,-3.022793632891023,-4.630498123168962,-11.736199134963755,2.47520288862583,-8.183348629066359,-1.077647617271566,-1.8800010681152202,56.287454557706006,20.39257117497302,3.5528505058973963,10,2.2849979400634908,4.734998703002944,4.332498550415053,-1.2150020599365092,-9.420001983642564,3,-0.14980816435366595,2.5675402602222817,66.09999847412111,-1.1325311725855896,66.12000274658203,-5.263175858815026,64.16999816894531,-0.14980816435366595
6764,2018-10-19,65.36000061035156,66.20999908447266,65.0,65.44999694824219,10673000.0,0.0032233166470341246,-1.9876610654811242,0.16980480221108543,22.28179560591454,20.392867290936447,1.4804664439387238,4.893705452642095,3.8559661144776527,-2.155359117185654,20.590739094158046,1.2099990844726562,-3.422135238570334,-4.003499221801761,-11.119570925750608,3.112572482147087,-7.561535073776184,-0.4454633698273369,-2.0290001678466822,51.9230487078439,18.069692971159547,3.558035851974425,10,1.7549991607666016,4.524999618530273,5.427499771118164,-0.12000083923339844,-9.790000915527344,4,-0.14504283129910067,-1.6605537979113587,65.15000152587889,2.5675402602222817,66.09999847412111,-1.1325311725855896,66.12000274658203,-0.14504283129910067
6765,2018-10-22,66.12000274658203,66.59999847412111,65.22000122070311,65.69000244140625,12890400.0,0.011627939552223632,-1.0145904916772936,-4.777975584944048,22.341271323766406,19.953370344573138,-0.03753365419674992,3.737802211113305,3.2017054445955324,-2.8172213259746783,20.218982180669826,1.3799972534179972,-3.7898406288453685,-2.870497131347662,-9.836452965940623,4.095458703245306,-6.3534750486441425,0.6124807859488186,-2.729222319030761,75.37696533797488,45.27675126723024,3.4829779172964828,10,0.2949962615966797,3.7649974822998047,5.1999969482421875,-0.4750022888183594,-9.470001220703132,0,-0.1696914814675069,-1.9876610654811242,65.36000061035156,-1.6605537979113587,65.15000152587889,2.5675402602222817,66.09999847412111,-0.1696914814675069
6766,2018-10-23,66.37999725341797,66.91999816894531,63.56999969482422,63.65999984741211,13441000.0,0.00393216116206796,-1.3103455986909,6.32557087347634,25.198095190882995,21.118878392802365,-0.989458064013462,3.1377775208212313,3.052009072762985,-2.984391643743166,20.225457142017955,3.3499984741210938,-4.1539169840872034,-2.2925025939941435,-9.116995275253998,4.5319900872657115,-5.704748934624078,1.1197437466357911,-2.8608481040039067,83.88056234356888,54.2454694255792,3.4122463406299284,10,-1.2499980926513672,3.505002975463867,5.090002059936523,-0.5349960327148438,-8.269996643066406,1,-0.17264235550842189,-1.0145904916772936,66.12000274658203,-1.9876610654811242,65.36000061035156,-1.6605537979113587,65.15000152587889,-0.17264235550842189
6767,2018-10-24,62.61999893188477,66.38999938964844,62.5,65.87000274658203,23384300.0,-0.05664354439754948,-1.2292249391452241,-1.194855483141684,19.727050346671348,21.874821505376794,2.376097514321806,6.511783166381299,6.86186762755829,0.8459123390385273,21.076962503651504,3.8899993896484375,-4.529310677485242,-5.595500755310049,-12.764853522308591,1.573852011688487,-9.18017713880932,-2.0108243718107772,4.29999923706054,2.714909085887846,-24.250336754562312,3.5846763834992688,10,2.0900001525878835,6.315002441406243,9.170001983642571,4.000001907348626,-4.36000061035157,2,-0.11737461832466811,-1.3103455986909,66.37999725341797,-1.0145904916772936,66.12000274658203,-1.9876610654811242,65.36000061035156,-0.11737461832466811
6768,2018-10-25,63.20000076293945,63.83000183105469,62.349998474121094,63.81000137329102,20385700.0,0.009262245942954772,3.553845792692231,0.18769227518841908,24.211213832537055,23.115297196427264,1.816213417691145,5.545884949670665,6.331434231441207,0.33599147107962324,22.068745134216837,1.4800033569335938,-4.875735836015679,-4.589999008178708,-11.894948888246489,2.714950871889066,-8.242473948212591,-0.9375240681448247,3.7199974060058594,18.599613688837543,-8.908042465630338,3.652474940033887,10,1.43499755859375,5.529998779296875,8.59000015258789,3.4200000762939453,-4.060001373291016,3,-0.12579114979380412,-1.2292249391452241,62.61999893188477,-1.3103455986909,66.37999725341797,-1.0145904916772936,66.12000274658203,-0.12579114979380412
6769,2018-10-26,62.47999954223633,63.63999938964844,61.18000030517578,61.5,17049300.0,-0.01139242424068665,-2.0370379091677595,-1.6065550191359845,23.544151225348713,24.19357410161146,2.5171730325775883,5.811709584703294,7.091080311023944,1.1088666010367447,22.954294992170542,2.4599990844726562,-4.773648188955065,-4.832500267028806,-12.21853655371136,2.553536019653748,-8.525518410370083,-1.1394821236875288,4.257198638916009,22.6480787609008,-6.6231580195540545,3.6930181433412756,10,1.5699996948242188,5.545001983642578,9.412500381469727,4.14000129699707,-4.75,4,-0.10803457185426224,3.553845792692231,63.20000076293945,-1.2292249391452241,62.61999893188477,-1.3103455986909,66.37999725341797,-0.10803457185426224
6770,2018-10-29,62.16999816894531,63.68999862670898,61.27000045776367,63.5,14778300.0,-0.004961609724107863,1.8304087305305483,-1.3571453594964598,24.28941421738351,23.780938451060475,2.8090401515788557,5.586689706103755,7.428270462504784,1.4577023202929524,23.787037598067297,2.4199981689453054,-4.401836388844529,-4.621001625061041,-11.90729319218535,2.6652899420632608,-8.264147408623188,-0.9778558414988865,4.233768139648433,17.247355961895547,-14.949196795615034,3.6431457835621512,10,1.8800010681152344,5.375003814697266,9.865001678466797,4.450002670288086,-5.05999755859375,0,-0.10616050616867923,-2.0370379091677595,62.47999954223633,3.553845792692231,63.20000076293945,-1.2292249391452241,62.61999893188477,-0.10616050616867923
6771,2018-10-30,63.18000030517578,63.72000122070313,62.16999816894531,62.36000061035156,18865300.0,0.01624581254588131,-1.583328564979953,-0.6165402751167353,36.44003091388289,24.7110734393837,1.495398558103716,3.979755402707852,6.454530002363626,0.4988694306973258,24.411083520275593,1.5500030517578196,-3.999276923918515,-3.102499580383295,-9.861900414780166,3.656901254013576,-6.482199997581731,0.2772008368151404,2.9103400432128836,38.38772267658537,2.25040926018454,3.3797004171984364,10,0.8699989318847656,4.365001678466797,8.854999542236328,3.7250003814697266,-7.189998626708984,1,-0.10335547242411036,1.8304087305305483,62.16999816894531,-2.0370379091677595,62.47999954223633,3.553845792692231,63.20000076293945,-0.10335547242411036
6772,2018-10-31,62.88999938964844,63.52000045776367,62.06999969482422,62.90999984741211,12917500.0,-0.004590074614222339,1.3387077422867848,-0.024390811228239936,43.601461439164716,26.848276010616907,1.432856359486749,3.6911033384809286,6.765597625660945,0.8441418593865251,25.081491194479277,1.4500007629394531,-3.6241790673484076,-2.9050004959106417,-9.118114944363413,3.3081139525421293,-6.011557720137034,0.20155672831574378,2.9057205561474575,64.52823018301899,23.74700355011157,3.106557224226386,10,1.1599998474121094,4.655002593994141,9.940000534057617,4.170000076293945,-5.649997711181641,2,-0.07600570560799935,-1.583328564979953,63.18000030517578,1.8304087305305483,62.16999816894531,-2.0370379091677595,62.47999954223633,-0.07600570560799935
6773,2018-11-01,63.709999084472656,64.30999755859375,62.88000106811523,63.20000076293945,11003900.0,0.013038634167313878,-1.4869553679531438,-25.49933244325768,47.53400786813096,29.654077373085396,0.43260414795501845,2.306522050505606,5.967278675903657,0.08697845434025453,26.13917152074198,1.4299964904785227,-3.554358516178098,-1.651500892639163,-7.091892762306273,3.7888909770279398,-4.371696827472718,1.068695042194392,1.8087776828860314,80.83070285554108,34.93453210200488,2.720195934833552,11,0.3400001525878906,3.835002899169922,8.942501068115234,3.3500003814697266,-6.3600006103515625,3,-0.08554388386842282,1.3387077422867848,62.88999938964844,-1.583328564979953,63.18000030517578,1.8304087305305483,62.16999816894531,-0.08554388386842282
6774,2018-11-02,63.33000183105469,63.959999084472656,62.34000015258789,63.93999862670898,13707900.0,-0.005964483736911275,3.984629650279061,-1.1960760847613423,46.50584010267308,32.33902945963058,0.5524609001735215,2.1775444426914703,6.3643431869435005,0.5373415283687706,28.279631719122467,1.6199989318847656,-3.505334990826384,-1.6374982833862362,-6.392709886996087,3.117713320223608,-4.015104085191155,0.7401075184186894,1.9284483485730277,67.7632676928714,16.8173120060625,2.3776058018049224,11,0.7199974060058594,4.215000152587891,9.339998245239258,3.7299976348876953,-5.610000610351555,4,-0.06616141355220406,-1.4869553679531438,63.709999084472656,1.3387077422867848,62.88999938964844,-1.583328564979953,63.18000030517578,-0.06616141355220406
6775,2018-11-05,63.47000122070313,63.79999923706055,62.65999984741211,63.08000183105469,13373800.0,0.0022106329638504896,1.1714368755676658,-0.6393466202230237,37.02251829821899,33.65285424933459,-0.003321698056453215,1.5283649505231764,6.234040723302719,0.46540433507660595,30.535765046341744,1.1399993896484375,-3.310023264254724,-1.1244989395141474,-4.999267325718641,2.7502694466903463,-3.061883132616394,0.8128852535880995,1.5437419664574676,62.50012772436093,10.393429088961781,1.9373841931022469,11,0.31499862670897727,4.075000762939446,9.292499542236321,3.6599979400634695,-5.3800010681152415,0,-0.09043645136396317,3.984629650279061,63.33000183105469,-1.4869553679531438,63.709999084472656,1.3387077422867848,62.88999938964844,-0.09043645136396317
6776,2018-11-06,63.63000106811523,64.33999633789061,62.40999984741211,63.349998474121094,8774100.0,0.0025208735518331693,1.270593277578711,0.7179564928205016,38.067639224543434,35.690697457987035,-0.6642883648510818,0.9027162924421717,6.079671905953525,0.3687011723352924,33.07008021414786,1.9299964904785014,-3.1061177168419647,-0.6394992828369155,-3.5229082897828405,2.2439097241090025,-2.081203786309878,0.802205220636047,1.1537175461262805,68.72262908652161,18.836163270024258,1.4417045034729594,11,-0.8700027465820312,3.915000915527351,8.885000228881843,3.4999980926513743,-6.0100021362304545,1,-0.10246739507019775,1.1714368755676658,63.47000122070313,3.984629650279061,63.33000183105469,-1.4869553679531438,63.709999084472656,-0.10246739507019775
6777,2018-11-07,63.209999084472656,63.75,62.27999877929688,63.5,18493500.0,-0.006600691129848735,2.7215177648796987,-1.0357079603820374,40.122186854910254,37.45858334936183,-0.16963222099921182,1.1019865809547014,6.421879953367878,0.8607384657678665,33.87543147664893,1.470001220703118,-2.97781746435691,-0.8835010528564453,-3.5565900217292494,1.7895879160163588,-2.2200455372928474,0.45304343157995675,1.3574964312249023,45.14569938668496,-3.7686953615584926,1.3365444844364034,11,-0.45000076293946023,4.325000762939453,9.310001373291016,3.9200000762939453,-6.209999084472656,2,-0.1142223937759782,1.270593277578711,63.63000106811523,1.1714368755676658,63.47000122070313,3.984629650279061,63.33000183105469,-0.1142223937759782
6778,2018-11-08,58.04999923706055,60.1500015258789,57.599998474121094,58.0,32155200.0,-0.08163265182960033,-4.9999910242658805,-0.1724106179790061,25.25388914443596,37.64855422926042,4.674599234310364,6.082378429987116,11.461220326324593,6.071483366637054,34.197172410505985,5.6100006103515625,-3.0792503646547686,-5.731500816345218,-9.528427039850357,-1.9345745928400788,-7.62996392809778,-3.8330377045926483,6.314246566005707,6.676571299204813,-40.12816917976309,1.8984631117525683,11,2.9199981689453054,7.099998474121094,14.585000991821289,9.079999923706055,-0.27000045776366477,3,-0.013953446498525146,2.7215177648796987,63.209999084472656,1.270593277578711,63.63000106811523,1.1714368755676658,63.47000122070313,-0.013953446498525146
6779,2018-11-09,56.72000122070313,58.2400016784668,56.18999862670898,57.77999877929688,21745200.0,-0.02291124950624135,1.0707066425712006,-21.20027466239414,19.361135039320686,37.10096765392011,5.701154487789601,7.184527214131485,12.686788555752607,7.443570690852987,34.54877238981475,2.0500030517578196,-2.733762067061676,-6.6829988479614215,-11.608123039086344,-1.7578746568364991,-9.145560943523883,-4.22043675239896,7.103104796047511,6.50310113912059,-35.17192454349548,2.4625620955624608,11,3.5449962615966584,7.704999923706048,15.680000305175774,10.40999794006347,-0.030002593994154836,4,0.011107144567338523,-4.9999910242658805,58.04999923706055,2.7215177648796987,63.209999084472656,1.270593277578711,63.63000106811523,0.011107144567338523
6780,2018-11-12,54.4900016784668,56.5,54.43000030517578,56.36999893188477,24447800.0,-0.03931592902403491,-1.0699996948242188,1.7735863994932985,15.65570585887643,34.79159820336383,7.517752835187039,9.119714902890088,14.765916800374043,9.703758201931905,35.04821759457195,2.290000915527351,-2.603469270288713,-8.42899856567383,-14.743362592166648,-2.1146345391810115,-11.586180578920235,-5.271816552427417,8.569793599279677,0.6054631413871346,-34.25484161149596,3.1571820132464103,11,4.894996643066399,8.52499771118164,17.735000610351562,12.639997482299805,1.8799972534179759,0,0.05927692132027884,1.0707066425712006,56.72000122070313,-4.9999910242658805,58.04999923706055,2.7215177648796987,63.209999084472656,0.05927692132027884
6781,2018-11-13,54.15999984741211,55.4900016784668,54.04999923706055,54.7400016784668,20883800.0,-0.006056190509993953,-2.5999923706345727,0.3085120629831776,19.524509696143454,32.11638134302814,7.189796385188643,8.967531936492627,14.897159746845091,10.06632731868305,36.42218445506368,1.44000244140625,-2.417356671758178,-8.16100025177002,-15.397017686394662,-0.9249828171453842,-11.77900896908234,-4.542991534457698,7.864220033625884,1.134026821645613,-36.23128698937166,3.6180087173123177,11,5.0349979400634695,8.344999313354492,18.06500244140625,14.719999313354492,0.6899986267089844,1,0.0725627827963069,-1.0699996948242188,54.4900016784668,1.0707066425712006,56.72000122070313,-4.9999910242658805,58.04999923706055,0.0725627827963069
6782,2018-11-14,53.93999862670898,54.88999938964844,53.66999816894531,54.84000015258789,14071900.0,-0.004062060955002833,1.44000244140625,1.5517218699850166,15.754440791515535,28.585318334515314,6.712634306010855,8.674576893646268,14.882411291620919,10.341099536062906,38.04268081817684,1.220001220703125,-2.2596598057072583,-7.773001480102543,-15.684044150642727,0.13804119043764018,-11.728522815372635,-3.8174801448324516,6.967830364172173,4.1666715723961,-34.10291889301882,3.9555213352700904,11,5.064998626708984,7.674999237060554,18.362501144409187,15.275001525878913,-0.2899971008300781,2,0.06822395993450403,-2.5999923706345727,54.15999984741211,-1.0699996948242188,54.4900016784668,1.0707066425712006,56.72000122070313,0.06822395993450403
6783,2018-11-15,55.38999938964844,55.540000915527344,53.52999877929688,53.83000183105469,18856300.0,0.026881735258730277,1.1612919103833488,-1.7333276819395447,25.12281314172226,26.20942644996522,4.423507773871606,6.804774958256061,13.226756017347967,8.964437764345035,39.39991215541675,2.0100021362304616,-2.4421565315336835,-5.835000610351564,-14.051560383105368,2.3815591624022403,-9.943280496728462,-1.7267207239746654,4.359776669722976,39.49043451075921,-0.7239767428802892,4.108279886376902,11,3.5449981689453125,4.869998931884766,15.522502899169922,13.825000762939453,0.5699996948242188,3,0.029066629862654292,1.44000244140625,53.93999862670898,-2.5999923706345727,54.15999984741211,-1.0699996948242188,54.4900016784668,0.029066629862654292
6784,2018-11-16,55.88000106811523,57.040000915527344,54.9900016784668,55.11999893188477,57303300.0,0.008846392559418659,-3.019619576193219,0.4871816189991693,28.20514447335644,25.22971824720271,3.0905981227649093,5.869049636531635,12.531908889140617,8.57180695666296,40.438779267387446,2.049999237060547,-2.7630553747690385,-4.870998954772958,-13.176464154071049,3.434466244525133,-9.023731554422007,-0.7182663551239088,2.7502150808427714,66.9515914124802,22.847526702420893,4.152732599649047,11,3.0549964904785227,4.3449974060058665,13.527500152587898,14.119998931884773,0.20999908447266336,4,0.03400139002978264,1.1612919103833488,55.38999938964844,1.44000244140625,53.93999862670898,-2.5999923706345727,54.15999984741211,0.03400139002978264
6785,2018-11-19,54.9000015258789,56.61999893188477,54.86999893188477,55.849998474121094,20321400.0,-0.017537572002580215,-2.4653392051850047,-1.2499924710134342,21.250007285011336,23.36109247614359,3.047587304798988,6.28775228911136,13.228910186272778,9.632811176297942,41.83307518296474,1.75,-3.270451955462306,-5.289998435974127,-13.584221468459639,3.004224596511385,-9.437109952216879,-1.1428869197313745,2.8121754965400996,39.03139352653843,-5.55633355175803,4.147111516242754,11,3.7399978637695384,5.324996948242195,14.33749961853028,14.984998703002937,1.9099998474121236,0,0.03260468216902157,-3.019619576193219,55.88000106811523,1.1612919103833488,55.38999938964844,1.44000244140625,53.93999862670898,0.03260468216902157
6786,2018-11-20,54.91999816894531,55.43000030517578,54.06999969482422,54.20000076293945,20658300.0,0.00036423756849957023,-1.7755127461551337,-0.7578944409643529,21.79758397060118,21.32502548899814,1.8574798474090812,5.6551215171114535,12.914187566363637,9.691245134317725,42.70725416812837,1.3600006103515625,-3.793596715372047,-4.697001838684081,-12.771163592298578,3.3771599149304166,-8.734082715491333,-0.6599209618768285,2.1200027465820312,39.60109811047605,-2.3624921784260664,4.03708087680725,11,1.9200019836425781,5.305000305175781,14.312501907348633,14.965002059936523,1.9900016784667969,1,0.026402054102022232,-2.4653392051850047,54.9000015258789,-3.019619576193219,55.88000106811523,1.1612919103833488,55.38999938964844,0.026402054102022232
6787,2018-11-21,55.27000045776367,56.5,55.18000030517578,55.209999084472656,13015500.0,0.006372947933131368,-21.00019073656102,0.08333554092072289,19.10688608716221,20.642025149301055,0.29362196218932013,4.981654591373278,12.291950635594489,9.421546884922392,42.97542976205857,1.5800018310546875,-4.269493559607078,-3.979499626159665,-12.146695843901995,4.187696591582657,-8.063097735030823,0.10409848271149258,-1.7400016784667898,49.57266722166302,12.008089572954248,4.083598108871161,11,0.6149997711181641,4.954998016357422,13.664999008178711,14.614999771118164,2.1300010681152273,2,-0.00759909499120659,-1.7755127461551337,54.91999816894531,-2.4653392051850047,54.9000015258789,-3.019619576193219,55.88000106811523,-0.00759909499120659
6788,2018-11-23,55.25,55.75,54.75,54.77000045776367,4671900.0,-0.00036186823951545044,-2.8461504603308514,7.999809269502194,19.624060236637376,20.671239060114022,-0.14005445235132186,4.611981661394594,11.941670681737733,9.536122394941799,43.25507142507511,1.0,-4.837297885270914,-3.6020000457763643,-11.733409148503668,4.529409056950946,-7.667704597140016,0.4637045055872875,-1.6606011962890577,39.73063367618499,5.738712262416271,4.0657045513636545,11,0.034999847412109375,4.974998474121094,13.67500114440918,14.635000228881836,0.4500007629394531,4,-0.028959248400381887,-21.00019073656102,55.27000045776367,-1.7755127461551337,54.91999816894531,-2.4653392051850047,54.9000015258789,-0.028959248400381887
6789,2018-11-26,55.72999954223633,56.38000106811523,55.18000030517578,55.790000915527344,10373700.0,0.0086877745201146,-1.068967104808809,-0.12500298023508094,21.627566494995975,21.33477913079397,-0.8663611296837743,3.7949285479521393,11.073859920146404,9.121716580793702,43.0014186256098,1.200000762939446,-5.469275313184006,-2.7845005035400376,-10.841867165936208,5.272866158856132,-6.813183834738119,1.2441828276580438,-2.0823887145996025,65.09805270866008,33.2783013456925,4.028683331198084,11,-0.44499969482421875,4.494998931884766,12.930000305175781,14.155000686645508,0.8699989318847656,0,0.004127032910919315,-2.8461504603308514,55.25,-21.00019073656102,55.27000045776367,-1.7755127461551337,54.91999816894531,0.004127032910919315
6790,2018-11-27,55.56999969482422,56.22999954223633,55.349998474121094,55.59000015258789,9719000.0,-0.0028709823923621647,-2.826067486544984,0.3333333333333333,20.454547361385195,21.438116649154168,-0.6001667247503732,3.6207589924627257,10.895833613600345,9.339700811675584,42.77424436047319,0.8800010681152344,-5.432648995195748,-2.6145004272460923,-10.58160272123554,5.352601866743356,-6.59805157424082,1.3690507197486355,-1.8653410837402262,61.72838730946138,33.148278038390046,3.9835511469947247,11,-0.2849998474121094,4.654998779296875,12.930000305175781,14.315000534057617,0.8699989318847585,1,0.009357575321565115,-1.068967104808809,55.72999954223633,-2.8461504603308514,55.25,-21.00019073656102,55.27000045776367,0.009357575321565115
6791,2018-11-28,56.6500015258789,56.72000122070313,54.68999862670898,55.88999938964844,17483500.0,0.019434979970951227,3.5111092273131463,-37.99923707800842,27.062950494309945,22.69461772724243,-1.441395564501427,2.1359752100592857,9.435673745737368,8.321358749038133,42.64572403503042,2.030002593994155,-5.147639605759359,-1.2079986572265682,-8.841340130597622,6.425342816144479,-5.024669393912092,2.6086720794589553,-2.889436087016584,96.55174357750428,67.17267165792782,3.816670736685525,11,-1.3650016784667898,3.5749969482421946,11.499998092651374,13.234998703002937,-0.700000762939446,2,0.002824357336319361,-2.826067486544984,55.56999969482422,-1.068967104808809,55.72999954223633,-2.8461504603308514,55.25,0.002824357336319361
6792,2018-11-29,58.11000061035156,59.04999923706055,57.77000045776367,57.88999938964844,26949000.0,0.025772269111161483,-4.56522316023419,0.28947447673543414,50.283025284599745,25.49019685422882,-2.511818784982893,0.31569528008739667,7.6259210521670155,6.926866111176025,41.931021685205515,2.3999977111816477,-4.485555635098116,0.49100036621094034,-6.769166422033251,7.751167154455132,-3.1390830279111555,4.121083760333036,-4.231057740215611,78.44040148808173,44.281570535208104,3.6300833941220962,11,-1.5500011444091797,1.8499984741210938,9.397499084472656,11.774999618530273,-1.5,3,-0.020650503361476225,3.5111092273131463,56.6500015258789,-2.826067486544984,55.56999969482422,-1.068967104808809,55.72999954223633,-0.020650503361476225
6793,2018-11-30,58.2599983215332,58.47000122070313,57.02000045776367,58.22000122070313,18197800.0,0.0025812718913467148,5.304311410019158,0.1818039950062099,58.17408055488844,28.82007864106571,-2.471833917868345,-0.27777955563662715,7.103293049729814,6.860996954622067,41.97588217468103,1.4500007629394602,-3.9704693079796627,0.9134981155395536,-5.770309336470362,7.597305567549469,-2.428405610465404,4.255401841544511,-4.070792069381774,81.88071548311913,42.39678855095474,3.3419037260049578,11,-1.6999988555908203,0.6749992370605469,8.562501907348633,11.240001678466797,-1.4599990844726562,4,-0.014761359773957317,-4.56522316023419,58.11000061035156,3.5111092273131463,56.6500015258789,-2.826067486544984,55.56999969482422,-0.014761359773957317
6794,2018-12-03,59.13999938964844,60.5099983215332,58.4000015258789,60.5099983215332,17114500.0,0.015104721824030332,2.0802896944620124,-34.252455889371845,78.8103822117009,35.21567585514232,-3.174618519213965,-1.5681814367718658,5.882218728447896,6.054809195112014,41.40481908634741,2.25,-3.3272228211767754,2.0029993057250977,-4.131195298734184,8.13719391018438,-1.0640979965045432,5.0700966079547385,-4.659145558402464,76.46049821784155,30.7343949687468,3.0670973022296404,12,-1.8500003814697266,-0.2050018310546875,7.542499542236328,10.28499984741211,-1.6399993896484375,0,-0.058167038589978515,5.304311410019158,58.2599983215332,-4.56522316023419,58.11000061035156,3.5111092273131463,56.6500015258789,-0.058167038589978515
6795,2018-12-04,57.72999954223633,59.47999954223633,57.22000122070313,58.9900016784668,15836500.0,-0.023841729150557045,1.0178575686050053,0.919710305537998,69.50819180044506,40.51685450290276,-1.4762060242538837,-0.6432359621549892,6.931597202772593,7.530054942551999,40.97935813353788,2.259998321533196,-2.9255504958944414,0.8799995422363267,-4.496988371401933,6.256987455874587,-1.8084944145828032,3.5684934990554567,-2.7668141517673774,52.2336954455659,0.8311797824556777,2.688493956819129,12,-0.13000106811523438,1.2049980163574219,8.307500839233398,11.110000610351562,-0.43000030517578125,1,-0.019573897056564205,2.0802896944620124,59.13999938964844,5.304311410019158,58.2599983215332,-4.56522316023419,58.11000061035156,-0.019573897056564205
6796,2018-12-06,57.11000061035156,57.209999084472656,55.68999862670898,56.0099983215332,18203300.0,-0.010739631678520323,1.3384636151026996,-0.8730162094083597,66.59687035021324,45.79351942101954,-0.5731599571892332,-0.5657504034150946,7.203415069923125,8.212995600752691,41.22230064839633,2.040000915527351,-2.6043582698009686,0.5860006332397489,-3.750033472677842,4.92203473915734,-1.5820164197190465,2.7540176861985444,-1.703070185397472,29.460623932557517,-26.763689641936637,2.168017052958797,12,0.48999786376953125,1.8249969482421875,8.6875,11.729999542236328,-1.3800010681152344,3,-0.011731780362144506,1.0178575686050053,57.72999954223633,2.0802896944620124,59.13999938964844,5.304311410019158,58.2599983215332,-0.011731780362144506
6797,2018-12-07,55.9900016784668,57.11999893188477,55.72999954223633,56.61000061035156,17054700.0,-0.019611257571616303,-1.4385885659790316,-0.5636342198440139,53.25380942313239,49.53015821951898,0.7372404123589575,-0.015167030235289758,7.986632737272998,9.381120891427528,41.416502609271625,1.3899993896484446,-2.0904507900494025,-0.17299842834472656,-3.1565255846400575,2.8105287279506044,-1.6647620064923956,1.3187651498029425,4.519996643066406,6.224130098596614,-49.9640109820252,1.4917635781476657,12,1.6099967956542969,2.944995880126953,9.807498931884766,12.849998474121094,-0.720001220703125,4,-0.0007144296182924892,1.3384636151026996,57.11000061035156,1.0178575686050053,57.72999954223633,2.0802896944620124,59.13999938964844,-0.0007144296182924892
6798,2018-12-10,57.2400016784668,58.25,56.63999938964844,57.77000045776367,20484900.0,0.02232541458345305,1.1610777431296948,0.8548382134880544,56.813633229314654,53.43972118999884,-0.22438907096744742,-1.400780148277235,6.409044876271317,8.189399624209415,39.75607781823545,2.259998321533203,-1.5349992083056847,1.1175014495849638,-1.7788910345130091,4.013893933682937,-0.33069479246402267,2.5656976916339502,3.1743966674804653,32.15774169907586,-21.7324666215561,1.4481962420489878,12,0.3599967956542969,1.6949958801269531,8.557498931884766,11.599998474121094,-2.470001220703125,0,-0.011006307645728741,-1.4385885659790316,55.9900016784668,1.3384636151026996,57.11000061035156,1.0178575686050053,57.72999954223633,-0.011006307645728741
6799,2018-12-11,57.349998474121094,58.65999984741211,56.83000183105469,58.45000076293945,13116300.0,0.0019216770165761954,1.4078914016247595,2.075480796913687,63.44675541113761,58.21663319552689,-0.08987403170431207,-1.5401220068007433,5.9556681150276205,8.1301308640181,37.58975281975746,1.8299980163574219,-0.9389651243477957,1.1959983825683622,-1.7411708394470296,4.133167604583754,-0.2725862284393301,2.6645829935760545,2.970711895751947,43.799457689079205,-11.475810407371455,1.468584611007695,12,0.25,1.5849990844726562,8.447502136230469,11.490001678466797,-2.079998016357422,1,-0.009590222348632382,1.1610777431296948,57.2400016784668,-1.4385885659790316,55.9900016784668,1.3384636151026996,57.11000061035156,-0.009590222348632382
6800,2018-12-12,57.72000122070313,58.58000183105469,57.52999877929688,58.43999862670898,13246500.0,0.006451660966460215,1.0999980926586288,0.6545417344351876,64.79917189608219,62.40954668461269,-0.13726105722582815,-1.7452119669599782,5.221129510873382,7.824699718142931,34.9371945925093,1.2300033569335938,-0.3178543193057166,1.4045011520385842,-1.5024740673691284,4.311476371446297,-0.0489864576652721,2.8579887617424404,2.5088949326171743,68.35022759733286,10.634071668177171,1.4534876097038556,12,0.37999725341796164,1.214996337890618,8.07749938964843,11.119998931884759,-3.4300003051757884,2,-0.003811524879597905,1.4078914016247595,57.349998474121094,1.1610777431296948,57.2400016784668,-1.4385885659790316,55.9900016784668,-0.003811524879597905
6801,2018-12-13,58.09000015258789,58.38000106811523,57.56000137329102,58.13999938964844,8949900.0,0.006410237769573168,2.0943233263997643,0.06944363499573632,64.87342281511908,64.0307019657815,-0.3145985177289674,-1.9032706831508648,4.45919976080711,7.514574876956885,32.06739410652602,0.8199996948242045,0.29282128794603324,1.5780000686645508,-1.2455968394906165,4.401596976819718,0.16620161458696714,2.9897985227421344,2.048918068510737,80.54608752711299,20.899306345979817,1.411798454077584,12,0.009998321533203125,0.8449974060058594,7.575000762939453,10.75,-6.319999694824219,3,-0.013599602572770042,1.0999980926586288,57.72000122070313,1.4078914016247595,57.349998474121094,1.1610777431296948,57.2400016784668,-0.013599602572770042
6802,2018-12-14,57.61999893188477,59.0,57.36000061035156,57.56000137329102,13551000.0,-0.008090914433956709,-6.130446320468159,-1.1999694819562066,61.93353358260133,64.44841896886072,0.08782180623468605,-1.205230025611435,4.546616838103269,8.045997505590044,28.843062582589074,1.6399993896484375,0.9625392331978162,0.9239988327026438,-1.663650881761832,3.5116485471671197,-0.3698260245295941,2.2178236899348818,2.430740915636612,41.52539359260367,-19.7880024963033,1.2938248572322377,12,0.479999542236321,1.0200004577636648,7.532501220703118,11.220001220703118,-6.80999755859375,4,-0.03280110074078102,2.0943233263997643,58.09000015258789,1.0999980926586288,57.72000122070313,1.4078914016247595,57.349998474121094,-0.03280110074078102
6803,2018-12-17,57.0,58.34000015258789,56.66999816894531,57.59000015258789,16648200.0,-0.010760134386980869,-1.6719950195464492,-9.833736012207527,56.30586383987508,61.94791692754673,0.570263336838913,-0.4832035635946994,4.7773210569207265,8.715334874227509,26.092912001378505,1.6700019836425781,1.4767976465269257,0.2234998703002944,-2.2922545085889467,2.7392542491895355,-1.0343773191443262,1.481377059744915,2.964325041415684,14.16315758452904,-44.7435531707407,1.2578771894446208,12,0.5849990844726562,0.019998550415039062,8.147499084472656,11.84000015258789,-5.700000762939453,0,-0.030350869162040883,-6.130446320468159,57.61999893188477,2.0943233263997643,58.09000015258789,1.0999980926586288,57.72000122070313,-0.030350869162040883
6804,2018-12-18,57.77999877929688,58.540000915527344,57.4000015258789,57.68999862670898,12384200.0,0.013684189110471534,-2.4030119281463893,-0.15254259205381776,60.33676406460654,60.928869401342446,-0.4726426504596475,-1.173739122092364,3.646783113510317,7.92328768292932,24.274337305843467,1.5400009155273438,1.503105071159112,0.908498764038093,-1.608209397449805,3.425206925525991,-0.349855316705856,2.166852844782042,2.099639752135218,47.639473735912134,-10.459620098667287,1.2583540807439482,12,-0.4349994659423899,-0.760000228881843,5.279998779296868,9.270000457763665,-7.139999389648445,1,-0.05209412227630095,-1.6719950195464492,57.0,-6.130446320468159,57.61999893188477,2.0943233263997643,58.09000015258789,-0.05209412227630095
6805,2018-12-19,56.68999862670898,58.5,56.06000137329102,57.540000915527344,17376400.0,-0.01886466209096671,-1.3127984191581346,-9.444453863432656,50.186902460267405,59.105539635792915,0.5077104184955132,0.06033222067546973,4.3753774253325375,9.008989621472274,22.551368268546895,2.4399986267089773,1.3939621113419918,-0.2710012435913143,-2.6138100318598205,2.071807544677192,-1.4424056377255638,0.9004031505429353,3.106647124939208,21.428488016784243,-30.492706223022303,1.1714043941342522,12,0.6750011444091868,0.3299999237060618,5.655000686645508,9.655000686645515,-7.289997100830078,2,-0.025048477744649023,-2.4030119281463893,57.77999877929688,-1.6719950195464492,57.0,-6.130446320468159,57.61999893188477,-0.025048477744649023
6806,2018-12-20,56.36999893188477,57.93999862670898,56.06000137329102,57.22000122070313,21742300.0,-0.00564472927458215,-1.55782390599737,0.9999999999999917,40.8995668560051,57.73284601722322,0.7953405126475417,0.5212572885866109,4.348591884706735,9.333165293442754,20.501269817956985,1.8799972534179545,0.9980049299480314,-0.6635009765624957,-2.8229378374126313,1.4959358842876398,-1.7432194069875635,0.41621745386257203,3.345313895575174,10.544139571274563,-36.451880847996385,1.079718430425066,12,1.160001754760735,0.6499996185302663,4.829999923706048,9.095001220703118,-6.20000076293946,3,-0.03689902529306088,-1.3127984191581346,56.68999862670898,-2.4030119281463893,57.77999877929688,-1.6719950195464492,57.0,-0.03689902529306088
6807,2018-12-21,54.849998474121094,57.27999877929688,54.68999862670898,56.2599983215332,38202300.0,-0.026964706165781283,-1.9942206218619616,1.6588188831494055,34.400727619708434,55.24252317171141,2.387719863848851,2.1167034010963164,5.606603343547675,10.815812813398395,19.327413727873534,2.590000152587905,0.7122607504402723,-2.162501335144043,-4.400873582480635,0.07587091219254916,-3.2816874588123355,-1.0433152114757505,4.78560808763438,4.155837721884141,-36.840102859283775,1.1191861236682954,12,1.9950008392333984,2.1700000762939453,6.0,10.42500114440918,-5.329998016357422,4,-0.05615311033801762,-1.55782390599737,56.36999893188477,-1.3127984191581346,56.68999862670898,-2.4030119281463893,57.77999877929688,-0.05615311033801762
6808,2018-12-24,53.6500015258789,54.88999938964844,53.56999969482422,53.70000076293945,8275000.0,-0.021877793648588106,-11.571252111678263,0.03546045565346816,25.599992947043845,51.03732734236766,3.3804077460648685,3.3631151388784204,6.603926184054522,11.966948192939931,18.106613856594116,1.3199996948242188,0.4487438670303874,-3.282498359680183,-5.872802685677321,-0.6921940336830446,-4.577650522678752,-1.9873461966816137,5.787780718474714,1.6096943944686242,-33.45852614717152,1.295152162998569,12,2.6349983215332102,3.36999702453614,6.659996032714851,11.434997558593757,-4.040000915527337,0,-0.05293569565357714,-1.9942206218619616,54.849998474121094,-1.55782390599737,56.36999893188477,-1.3127984191581346,56.68999862670898,-0.05293569565357714
6809,2018-12-26,55.959999084472656,56.0,53.5099983215332,54.25,18451600.0,0.0430568032226335,1.7821233574433444,-34.20050354771773,42.716041552919016,48.583646193127315,0.9526889982437865,1.1291227670561383,4.113918190124139,9.614319363234898,17.009166694930915,2.490001678466797,0.47681565312167606,-0.9840007781982436,-3.5537875448602705,1.5857859884637833,-2.2688941615292606,0.3008926051327734,3.125716206909196,49.09819516718536,15.532033105736964,1.2848933833310134,12,0.2950000762939453,1.0499992370605469,3.6374988555908203,9.055000305175781,-6.270000457763679,2,-0.08327376561207145,-11.571252111678263,53.6500015258789,-1.9942206218619616,54.849998474121094,-1.55782390599737,56.36999893188477,-0.08327376561207145
6810,2018-12-27,56.09000015258789,56.38999938964844,54.77000045776367,55.540000915527344,15804800.0,0.002323107045069772,1.8173950541522232,0.3216371529404416,45.626067159000684,46.44505112022527,0.6338086189435117,1.0962832972803227,3.8055745242924317,9.431950791133488,15.766291542845687,1.6199989318847656,0.36571325939597443,-0.8799997329711928,-3.401318859051372,1.6413193931089864,-2.140659296011279,0.38065983006889326,2.549657781206072,58.23931497341776,23.156060150007292,1.2606595630400883,12,0.16499900817871094,0.9199981689453125,3.4899978637695312,8.924999237060547,-5.3600006103515625,3,-0.09716528343935116,1.7821233574433444,55.959999084472656,-11.571252111678263,53.6500015258789,-1.9942206218619616,54.849998474121094,-0.09716528343935116
6811,2018-12-28,56.81000137329102,57.52999877929688,56.2400016784668,56.33000183105469,12749600.0,0.012836534475743067,-2.9090830274831876,0.8727276510448946,53.64120823649782,45.52368163732488,-0.3205656030836366,0.40989920942475067,2.849056051219968,8.657968004859434,13.970660661371806,1.4399986267089915,0.18661265898465018,-0.1679985046386676,-2.6860557641345864,2.350058754857251,-1.427027134386627,1.0910301251092918,1.4192837915220764,82.08961880550648,41.564892163120845,1.2590286297479607,12,-0.7850017547607493,0.1999969482421804,2.622497558593743,8.204998016357415,-5.710002899169929,4,-0.13043477676970983,1.8173950541522232,56.09000015258789,1.7821233574433444,55.959999084472656,-11.571252111678263,53.6500015258789,-0.13043477676970983
6812,2018-12-31,56.90999984741211,57.40999984741211,56.27999877929688,57.11999893188477,8877000.0,0.0017602265746132773,1.8607588824398402,-0.43749850988246786,48.36794233350967,44.64169035883983,-0.5943735264739161,0.2270301337988485,2.5094707385092505,8.508651907648556,13.633864673864087,1.1300010681152273,-0.05280996194058929,-0.00799999237060689,-2.4690270340479685,2.4530270493067547,-1.2385135132092842,1.2225135284680704,0.941742369938595,84.57714275411607,41.21800898158399,1.230513520838679,12,-0.8850002288818359,0.09999847412109375,1.6224994659423828,8.104999542236328,-6.3600006103515625,0,-0.11843264270845522,-2.9090830274831876,56.81000137329102,1.8173950541522232,56.09000015258789,1.7821233574433444,55.959999084472656,-0.11843264270845522
6813,2019-01-02,57.4000015258789,58.0,55.91999816894531,56.20000076293945,9896600.0,0.00861011561730085,-1.36363045245191,-5.714314259763624,50.238336806199484,43.519642885683496,-1.1417334703448603,-0.34857545830558223,1.8112622488275036,7.976152041848927,12.842833408563493,2.0800018310546875,-0.3270978257513093,0.5250015258788991,-1.8663642125234219,2.91636726428122,-0.6706813433222578,1.720684395080056,-3.890003204345696,86.637010026108,41.54350901417749,1.1956828692011596,1,-1.3950023651122976,-0.390003204345696,0.6549978256225657,7.614997863769538,-7.110000610351555,2,-0.13728224492402696,1.8607588824398402,56.90999984741211,-2.9090830274831876,56.81000137329102,1.8173950541522232,56.09000015258789,-0.13728224492402696
6814,2019-01-03,55.70000076293945,56.84000015258789,55.52000045776367,55.95000076293945,14422200.0,-0.02961673724299463,-3.327863521524877,-0.20833320087865262,41.45515582979212,42.54944881563068,0.25947828850105026,1.138886638945337,3.2722393358278623,9.624615147095156,13.219657275811143,1.8800010681152273,-0.599462981642894,-1.0029993057250977,-3.1949565851166,1.1889579736664047,-2.098977945420849,0.0929793339706535,-2.1002024078369175,28.79258318816617,-12.807247750035522,1.0959786396957507,1,0.05499839782714844,1.30999755859375,2.0549983978271484,9.314998626708984,-4.869998931884766,3,-0.10933572835137073,-1.36363045245191,57.4000015258789,1.8607588824398402,56.90999984741211,-2.9090830274831876,56.81000137329102,-0.10933572835137073
6815,2019-01-04,56.599998474121094,56.83000183105469,55.209999084472656,56.5,14177300.0,0.016157947914795523,4.7856704949523845,-0.399993896484375,43.96760193199828,42.89034160185214,-0.7315598475707787,0.1579917822140544,2.1142469614321584,8.681941493302602,13.169698684843395,1.6200027465820312,-0.7512670107581343,-0.04650154113769389,-2.184589751802939,2.091586669527551,-1.1155456464703164,1.0225425641949286,-2.912196086120609,49.82075030558587,12.604255062484754,1.0690441053326218,1,-0.8449993133544922,0.4099998474121094,1.1550006866455078,8.415000915527344,-4.939998626708984,4,-0.12208480624909446,-3.327863521524877,55.70000076293945,-1.36363045245191,57.4000015258789,1.8607588824398402,56.90999984741211,-0.12208480624909446
6816,2019-01-07,56.43999862670898,57.15999984741211,55.95000076293945,56.38999938964844,12352000.0,-0.0028268525039849557,-1.602158388468906,0.49999999999992895,45.09966377416975,44.079112285681184,-0.6264659120539875,0.27955610065278336,2.0006919599573223,8.797582462824614,12.449561536830464,1.2099990844726562,-1.0398316032572268,-0.1730012893676829,-2.3014855819397866,1.9554830032044208,-1.2372434356537383,0.8912408569183725,-2.665952286468503,44.08599063143448,7.108254966633943,1.0642421462860525,1,-0.6849994659423757,0.5699996948242259,1.3150005340576243,8.57500076293946,-4.849998474121087,0,-0.10116936965640744,4.7856704949523845,56.599998474121094,-3.327863521524877,55.70000076293945,-1.36363045245191,57.4000015258789,-0.10116936965640744
6817,2019-01-08,55.95000076293945,56.88000106811523,55.61000061035156,56.709999084472656,12110000.0,-0.008681748329058991,1.3090869367698073,-15.200198367286816,45.591939869313705,46.30043972148894,0.040204391448575905,0.8078209422658205,2.327015577683973,9.23050111384839,11.758529388421207,1.2700004577636648,-1.1399327863584858,-0.660999107360837,-2.79202192291865,1.470023708196976,-1.7265105151397435,0.4045123004180695,-2.09143534950379,26.52334894760877,-12.789204308273181,1.0655114077789083,1,-0.19500160217285156,1.05999755859375,1.8049983978271484,9.064998626708984,-4.380001068115234,1,-0.0866845794938923,-1.602158388468906,56.43999862670898,4.7856704949523845,56.599998474121094,-3.327863521524877,55.70000076293945,-0.0866845794938923
6818,2019-01-09,56.61000061035156,57.11000061035156,56.13999938964844,56.2599983215332,10971000.0,0.011796243760720193,-2.288138880806905,-0.46053034447796254,45.038172878684115,46.558454313240624,-0.17406928784593134,0.10351001336403698,1.4889380784619135,8.512688653983787,11.594405712232678,1.1599998474121094,-1.0944219729829854,0.03050079345702983,-2.0798989840151805,2.14090057092924,-1.0246990952790753,1.085700682193135,-2.668606505184613,71.79492195523699,32.15034428017826,1.0551998887361052,1,-0.22500038146972656,0.3999977111816406,1.649998664855957,8.404998779296875,-4.630001068115234,2,-0.1070482477999285,1.3090869367698073,55.95000076293945,-1.602158388468906,56.43999862670898,4.7856704949523845,56.599998474121094,-0.1070482477999285
6819,2019-01-10,56.79999923706055,56.9900016784668,56.099998474121094,56.18999862670898,10958200.0,0.0033562731789520406,-1.253170058041276,1.7428474894006807,50.50505368954019,47.100563927745014,-0.25969272389218645,-0.13682073334636868,1.1426093677135754,8.264117921373199,11.646688609437092,0.8900032043457031,-0.8165056347539164,0.2479993820190458,-1.834272462009018,2.3302712260471097,-0.7931365399949897,1.2891353040330813,-2.7774330139969337,81.53843746148624,37.954239476997515,1.0411359220140333,1,-0.19499969482421875,0.20999908447265625,0.9474992752075195,7.650001525878906,-4.790000915527344,3,-0.1146126480453471,-2.288138880806905,56.61000061035156,1.3090869367698073,55.95000076293945,-1.602158388468906,56.43999862670898,-0.1146126480453471
6820,2019-01-11,57.5,58.16999816894531,56.33000183105469,56.47000122070313,12024300.0,0.012323957259540164,-1.8091599496808461,1.688520899517191,55.01331760065879,47.2530205237629,-0.8254570822787102,-0.9003077635899146,0.3011832028916359,7.504230815707302,11.573716683783868,1.839996337890625,-0.2711265538889336,0.9590002059936538,-1.0994802356940099,3.0174806476813174,-0.07024001485017806,1.9882404268374856,-3.3978851013976623,73.82817156617314,24.987925487040258,1.0292402208438314,1,-0.8100013732910156,-1.0050010681152344,0.6124982833862305,6.819999694824219,-5.049999237060547,4,-0.11599996815557068,-1.253170058041276,56.79999923706055,-2.288138880806905,56.61000061035156,1.3090869367698073,55.95000076293945,-0.11599996815557068
6821,2019-01-14,57.29999923706055,57.6500015258789,56.36999893188477,57.02000045776367,9449400.0,-0.003478274138077442,1.6122412437427591,0.27184379722082497,62.31157011897646,48.80231249992587,-0.6131163541528011,-0.8037343601625082,0.32195828301048124,7.640977450933406,11.496801264594026,1.2800025939941264,-0.10599249408411282,0.798499488830565,-1.1628559062816208,2.759854883942751,-0.18217820872552437,1.7791771863866543,-3.035169007644491,66.01563431323463,11.04710326433218,0.9806776975560928,1,-0.6100006103515625,-1.0450000762939453,0.967498779296875,6.900001525878906,-4.950000762939453,0,-0.09842931003043698,-1.8091599496808461,57.5,-1.253170058041276,56.79999923706055,-2.288138880806905,56.61000061035156,-0.09842931003043698
6822,2019-01-15,55.72999954223633,57.4000015258789,55.56000137329102,57.31999969482422,17423400.0,-0.027399645998751998,1.1028527333881204,-5.678596730245232,60.07751379224312,49.895554387264056,0.8626104432912314,0.6507770307682534,1.700142542695616,9.131724199756121,11.813225879046266,1.8400001525878764,-0.02608633980042896,-0.6770002365112333,-2.5930495404896803,1.2390490674672137,-1.6350248885004532,0.2810244154779866,-1.3089625952391017,6.513347802892196,-52.92426729962928,0.9580246519892222,1,0.9599990844726562,0.5249996185302734,2.5374984741210938,7.990001678466797,-2.6100006103515554,1,-0.07428672929578695,1.6122412437427591,57.29999923706055,-1.8091599496808461,57.5,-1.253170058041276,56.79999923706055,-0.07428672929578695
6823,2019-01-16,55.27000045776367,56.08000183105469,55.15999984741211,55.75,13856000.0,-0.00825406582183863,-1.6285742312030997,0.3018864755799419,45.92680733160718,50.3924045541324,1.1048852477673492,1.0271879838805233,1.9325910582663681,9.5043605085028,11.88836354226616,0.9200019836425781,-0.12684624921870835,-1.050499343872069,-3.0095478086693888,0.908549120925251,-2.030023576270729,-0.07097511147340896,-0.6990050618885206,3.654507365157981,-54.73260554309644,0.979524232398659,1,1.394998550415039,0.9849987030029297,2.99749755859375,8.450000762939453,-2.279998779296875,2,-0.06694410588555955,1.1028527333881204,55.72999954223633,1.6122412437427591,57.29999923706055,-1.8091599496808461,57.5,-0.06694410588555955
6824,2019-01-17,54.77000045776367,55.20000076293945,54.36999893188477,54.97000122070313,18365000.0,-0.009046498929959124,1.5151576452908493,0.41666865349006876,42.53393528475603,50.23310825999437,1.6305625757568052,1.359844212416995,2.2067891673586786,9.912883921821518,12.257892039780982,0.9000015258788991,-0.18486781766082316,-1.3999994277954073,-3.349401126565084,0.5494022709742694,-2.3747002771802457,-0.42529857841056895,3.3999977111816406,10.52635805759575,-45.901599592390234,0.9747008493848399,1,1.4999980926513672,1.4849987030029297,3.49749755859375,8.950000762939453,-1.7400016784667898,3,-0.050940312072461524,-1.6285742312030997,55.27000045776367,1.1028527333881204,55.72999954223633,1.6122412437427591,57.29999923706055,-0.050940312072461524
6825,2019-01-18,55.27000045776367,55.9000015258789,54.9900016784668,55.38999938964844,28020000.0,0.009129085189356179,-1.6764839529443234,0.5999923706345511,41.067275012391065,49.78506506424118,1.0304221145001833,0.788430162630334,1.4776284850155292,9.318755634625091,11.80908122512565,1.1300010681152273,-0.30297250834922096,-0.8289995193481445,-2.801952086829999,1.1439530481337101,-1.8154758030890719,0.1574767643927828,2.8239977264404317,27.43904921071873,-24.67946903287914,0.986476283740928,1,0.9999980926513672,0.9849987030029297,2.99749755859375,8.450000762939453,-2.229999542236328,4,-0.058983211674146885,1.5151576452908493,54.77000045776367,-1.6285742312030997,55.27000045776367,1.1028527333881204,55.72999954223633,-0.058983211674146885
6826,2019-01-22,54.290000915527344,54.9900016784668,53.93999862670898,54.97000122070313,17867500.0,-0.017731129620402797,1.9166701987877959,5.666719649044787,36.21052640032571,48.742685789909174,1.870025194132964,1.6913268793180052,2.2071968053034823,10.194938955752875,11.553925028739494,1.3300018310546946,-0.19478925727862162,-1.7049991607666044,-3.8311417659361027,0.42114344440289386,-2.76807046335135,-0.6419278581818588,3.729517283630372,10.115664611215626,-36.33156764023246,1.0630713025847485,1,1.7649974822998047,1.9649982452392578,4.227497100830078,9.430000305175781,-0.9000015258789062,1,-0.0338920633921308,-1.6764839529443234,55.27000045776367,1.5151576452908493,54.77000045776367,-1.6285742312030997,55.27000045776367,-0.0338920633921308
6827,2019-01-23,51.77000045776367,53.56999969482422,51.22000122070313,52.91999816894531,33788600.0,-0.04641739574999593,-1.0888910741018984,1.691172345701157,25.585414020557053,46.58126813900617,4.173640705332531,4.183226769281376,4.455860057144491,12.556455668036136,11.113034189048633,3.0699996948242116,-0.2537864696795751,-4.070999717712404,-6.88216411447678,-1.259835320948028,-5.476581916094588,-2.6654175193302194,6.086336958496098,11.316855308393773,-28.80544462791551,1.4055821983821875,1,2.924999237060547,3.3400001525878906,6.74749755859375,11.950000762939453,2.4300003051757812,2,0.011203361236796106,1.9166701987877959,54.290000915527344,-1.6764839529443234,55.27000045776367,1.5151576452908493,54.77000045776367,0.011203361236796106
6828,2019-01-24,50.81000137329102,51.97999954223633,50.40999984741211,51.95000076293945,32782700.0,-0.018543540196718,1.6166728125834466,0.9913057900585412,27.3401184784192,44.00738644888161,4.720835133668125,5.18540965422212,5.294119945014124,13.360040676394924,10.305557683362709,1.5699996948242188,-0.3612997862312213,-4.888998794555654,-8.372637510293295,-1.4053600788180134,-6.6308181524244745,-3.1471794366868338,6.648155871235346,7.286000065315518,-32.85379792167626,1.7418193578688197,1,3.479997634887688,3.664999008178704,7.559997558593743,12.909999847412102,2.9699974060058594,3,0.04546344216018916,-1.0888910741018984,51.77000045776367,1.9166701987877959,54.290000915527344,-1.6764839529443234,55.27000045776367,0.04546344216018916
6829,2019-01-25,51.29999923706055,52.02999877929688,50.27999877929688,50.93000030517578,19516200.0,0.009643728607082735,-1.095805893814505,-0.3245606403340894,24.470122412169076,40.61369809460498,3.764493142350233,4.5623079500295205,4.728443075228519,12.731815242255152,10.20642442044136,1.75,-0.446687656529285,-4.166000938415529,-8.161842662776039,-0.170159214055019,-6.163921800595787,-2.1680800762352703,5.594305415696681,18.149465467503738,-19.907945151528807,1.9979208621802558,1,2.6650009155273438,3.1100006103515625,6.002499580383301,12.40999984741211,2.6399993896484304,4,0.0329435178662798,1.6166728125834466,50.81000137329102,-1.0888910741018984,51.77000045776367,1.9166701987877959,54.290000915527344,0.0329435178662798
6830,2019-01-28,50.63999938964844,51.290000915527344,50.2400016784668,50.31999969482422,24457600.0,-0.012865494292937707,-3.375035763105191,0.8648665367603847,23.345575667265607,36.284143155526,3.7426478079470584,5.0520961729517495,5.375424872864642,13.239245068887612,10.354211152814838,1.05999755859375,-0.6117244106485629,-4.5535007476806655,-9.0784689035846,-0.028532591776730953,-6.815984825632633,-2.291016669728698,5.592874675762758,8.421004445929277,-27.681083157212825,2.2624840779519673,1,3.180002212524414,3.730001449584961,6.542499542236328,12.474998474121094,4.159999847412109,0,0.04719588109112416,-1.095805893814505,51.29999923706055,1.6166728125834466,50.81000137329102,-1.0888910741018984,51.77000045776367,0.04719588109112416
6831,2019-01-29,49.4000015258789,50.84000015258789,49.34000015258789,50.4900016784668,26266600.0,-0.024486529990421224,-1.479332902473242,-3.4062537252938734,21.840056180715024,32.0355367542451,4.184196379235708,6.016985732902761,6.598365972349946,14.297635116710914,11.320004830717226,1.5,-0.9335014711717449,-5.4229986190796,-10.562402534644995,-0.2835947035142041,-7.992700576862298,-2.853296661296902,6.113727853098972,1.4184723353252853,-34.4124650698619,2.569701957782696,1,3.30999946594239,4.354997634887702,7.792497634887702,13.694999694824226,4.629997253417983,1,0.07368419589504627,-3.375035763105191,50.63999938964844,-1.095805893814505,51.29999923706055,1.6166728125834466,50.81000137329102,0.07368419589504627
6832,2019-01-30,50.16999816894531,50.86999893188477,49.209999084472656,49.68000030517578,18124100.0,0.015586976098837635,-1.3216776128003171,-0.44953926162869756,22.57236883149291,29.440599143121297,2.8413734508406208,4.971021891144531,5.8270007017304195,13.3341343902067,12.355206792175037,1.6599998474121165,-1.3977984808185795,-4.316001892089844,-9.754412522610593,1.1224087384309058,-7.0352072073502185,-1.596796576829469,4.479409118337962,34.04252441000687,2.646743825079156,2.719205315260376,1,2.3850021362304688,3.520000457763672,7.105001449584961,12.395000457763672,3.3600006103515696,2,0.06418180861517886,-1.479332902473242,49.4000015258789,-3.375035763105191,50.63999938964844,-1.095805893814505,51.29999923706055,0.06418180861517886
6833,2019-01-31,49.52000045776367,51.27999877929688,49.099998474121094,51.20000076293945,24736300.0,-0.012955904622376169,1.3695702652049053,-3.4285869988322304,20.163913307489267,26.955041145647215,2.8943280214053217,5.270628466928791,6.421303526840745,13.79334639062796,13.673520177447285,2.1800003051757884,-2.0000510858927925,-4.571999549865723,-10.257669441706362,1.1136703419749168,-7.414834495786039,-1.7291646039454065,4.259101517069901,14.334537197851235,-10.275762916927844,2.842834945920319,1,2.979999542236328,4.114997863769531,7.412498474121094,12.724998474121094,4.829998016357422,3,0.09450727507903434,-1.3216776128003171,50.16999816894531,-1.479332902473242,49.4000015258789,-3.375035763105191,50.63999938964844,0.09450727507903434
6834,2019-02-01,49.61000061035156,50.27999877929688,49.4000015258789,49.58000183105469,15533200.0,0.0018174505604993119,-3.512813490355556,-0.017856413004482267,15.962005709873395,24.165566778700807,2.229906508432954,4.955034751336463,6.259709354468413,13.510827690185522,14.847385890746098,0.879997253417983,-2.5137130225439392,-4.177499389648439,-10.145850076755146,1.7908512974582678,-7.161674733201792,-1.1933240460950856,3.3268627343537673,23.28774281653243,4.700627435104757,2.984175343553354,2,2.434999465942383,4.024997711181641,7.042498588562012,11.93499755859375,5.229999542236328,4,0.08405559600165002,1.3695702652049053,49.52000045776367,-1.3216776128003171,50.16999816894531,-1.479332902473242,49.4000015258789,0.08405559600165002
6835,2019-02-04,49.68999862670898,49.79999923706055,49.47000122070313,49.709999084472656,10880000.0,0.0016125381046805387,2.299967575196862,-0.6667090539168188,16.826460661676137,22.011781696628628,1.4249999853502118,4.564856376661147,6.139163936589732,13.20584551671083,15.917212495940467,0.32999801635741477,-2.864133062671577,-3.7520013809204187,-9.83377245404479,2.3297696922039535,-6.792886917482605,-0.7111158443582326,2.556229041291189,27.064223394239743,13.878487536809132,3.0408855365621865,2,1.645000457763679,3.944999694824226,6.942500114440925,10.55999946594239,5.70000076293946,0,0.08553029014807767,-3.512813490355556,49.61000061035156,1.3695702652049053,49.52000045776367,-1.3216776128003171,50.16999816894531,0.08553029014807767
6836,2019-02-05,50.72999954223633,51.08000183105469,49.72000122070313,49.72999954223633,15454200.0,0.020929783543369496,-1.6666766397642592,-49.9988556169954,27.148053665251908,22.185408323816944,-0.19343489920882462,3.241327651373851,5.069219871259371,11.941590117815977,16.86285548367484,1.3900032043457102,-3.1507492673772006,-2.4265005111694364,-8.451526537058506,3.5985255147196327,-5.439013524113967,0.5860125017750946,0.949906870865604,74.77068073088165,58.23178738645932,3.012513012944533,2,-0.16500091552734375,2.904998779296875,5.902499198913574,9.48499870300293,4.670001983642571,1,0.08022865624975317,2.299967575196862,49.68999862670898,-3.512813490355556,49.61000061035156,1.3695702652049053,49.52000045776367,0.08022865624975317
6837,2019-02-06,51.099998474121094,51.63999938964844,50.93000030517578,50.93999862670898,11052900.0,0.007293493696500342,-6.889032531524849,0.15999984741211648,30.783378025700188,22.567992717959278,-0.7470260855456772,2.623876117141208,4.66167650043117,11.35934661963421,17.508092374843322,0.9099998474121094,-3.4904364281749594,-1.8140014648437486,-7.755450602827011,4.127447673139514,-4.784726033835383,1.1567231041478863,-2.0,78.74012909892078,58.069303561955316,2.9707245689916326,2,-0.5349998474121094,2.5349998474121094,5.4175004959106445,9.114999771118164,5.5,2,0.05733855954339506,-1.6666766397642592,50.72999954223633,2.299967575196862,49.68999862670898,-3.512813490355556,49.61000061035156,0.05733855954339506
6838,2019-02-07,50.54999923706055,51.11999893188477,50.27000045776367,50.83000183105469,10623300.0,-0.010763194784420338,-1.0238055231356975,-1.750017881410408,30.6421718463788,23.253775988427027,-0.2657311849766657,2.842324715294623,5.16761094754041,11.646082267817107,18.474693228931507,0.8499984741211009,-3.74144137970994,-2.0610006332397433,-7.824237705267876,3.7022364387883897,-4.94261916925381,0.8206179027743232,-1.3992007446289065,51.33923249580228,28.171327745766526,2.8816185360140674,2,-0.18000030517578125,3.0849990844726562,5.967499732971191,9.664999008178711,6.280002593994141,3,0.05895152496959,-6.889032531524849,51.099998474121094,-1.6666766397642592,50.72999954223633,2.299967575196862,49.68999862670898,0.05895152496959
6839,2019-02-08,50.290000915527344,50.68000030517578,49.90999984741211,50.2400016784668,12461200.0,-0.0051433892276419035,-1.1690065171956179,-0.1785670494952385,26.64161940932226,23.620003070877765,-0.1833487747723197,2.729549140501561,5.364140568027494,11.630968255798464,19.536564041391948,0.7700004577636719,-3.644002732105818,-1.9954990386962876,-7.491738880642153,3.5007408032495775,-4.74361895966922,0.7526208822766449,-1.0894184051513705,37.78803625547574,14.534141963312337,2.7481199209729317,2,0.07999801635742188,3.3449974060058594,6.217497825622559,9.924997329711914,6.680000305175788,4,0.08073170579999345,-1.0238055231356975,50.54999923706055,-6.889032531524849,51.099998474121094,-1.6666766397642592,50.72999954223633,0.08073170579999345
6840,2019-02-11,50.83000183105469,51.29999923706055,50.38000106811523,50.54999923706055,9971800.0,0.010737739226419851,-1.967741141580842,5.60013733119707,33.07238827251459,24.868039969966603,-0.7750704345913846,1.7541644617445797,4.7707952846033805,10.845741291725368,20.84415790783904,1.0099983215332031,-3.5086214796555453,-1.1219982147216783,-6.067897508849903,3.8239010794065464,-3.5949478617857906,1.350951432342434,-1.5806309830932648,57.812586923523035,31.53786227148897,2.4729496470641124,2,-0.4600028991699219,2.8049964904785156,5.552496910095215,9.38499641418457,6.329998016357422,0,0.07889038318081054,-1.1690065171956179,50.290000915527344,-1.0238055231356975,50.54999923706055,-6.889032531524849,51.099998474121094,0.07889038318081054
6841,2019-02-12,51.65999984741211,52.18000030517578,51.02000045776367,51.29999923706055,16637600.0,0.01632889998934317,-1.521743817690279,1.2857045544338632,49.35521205822321,27.843911439603303,-1.3977641864915853,0.5059051918947404,3.8611806906913984,9.749222607808193,21.986711295504488,1.3499984741210938,-3.3620243745193363,-0.010000228881835938,-4.267199908717885,4.247199450954213,-2.1386000687998603,2.1185996110361884,-2.362816428616945,77.092495466897,46.904630702601885,2.128599839918023,2,-1.0200004577636719,1.9749984741210938,4.722498893737793,8.554998397827148,6.1100006103515625,1,0.07220285623797151,-1.967741141580842,50.83000183105469,-1.1690065171956179,50.290000915527344,-1.0238055231356975,50.54999923706055,0.07220285623797151
6842,2019-02-13,51.59000015258789,52.4900016784668,51.56000137329102,52.0,11004000.0,-0.0013550076467475636,-2.957469948947795,-1.1388865341414827,55.10471465605734,31.72622270055531,-1.2350311687979811,0.2633455945808194,3.8020415487433112,9.560127196435715,22.999907023928206,0.9300003051757741,-3.130970754227903,0.12700004577637003,-3.6775300204668753,3.9315301120196153,-1.7752649873452526,2.0292650788979927,-2.1775040583375045,65.11624468456321,30.70826198181291,1.9022650331216224,2,-0.6449985504150391,2.0449981689453125,4.792498588562012,8.624998092651367,5.229999542236328,2,0.07385154801361038,-1.521743817690279,51.65999984741211,-1.967741141580842,50.83000183105469,-1.1690065171956179,50.290000915527344,0.07385154801361038
6843,2019-02-14,51.56999969482422,51.77000045776367,51.09000015258789,51.5,17895000.0,-0.0003876809014250471,1.8936108044932147,-0.17073102652611208,51.88285186657155,35.71742782907733,-0.9986794357684161,-0.00849701177686768,3.685172585225274,9.309663586696956,23.91644297245662,0.6800003051757812,-2.743875555688426,0.2919996261596651,-3.0668012195653205,3.6508004718846507,-1.3874007967028277,1.971400049022158,-1.9728532655208468,64.34103369351148,26.724910184620597,1.679400422862494,2,-0.5899982452392578,2.0649986267089844,4.812499046325684,8.644998550415039,5.069999694824219,3,0.09753730481021705,-2.957469948947795,51.59000015258789,-1.521743817690279,51.65999984741211,-1.967741141580842,50.83000183105469,0.09753730481021705
6844,2019-02-15,51.97999954223633,52.36000061035156,51.599998474121094,52.08000183105469,12239500.0,0.007950355823896915,1.3030373089038523,-1.4286103542234332,59.682100601256955,40.47916560014186,-1.1590244760182529,-0.6727247801237013,3.1118761946080724,8.643208454476017,24.242386238038982,0.7900009155273438,-2.389082706818094,0.8414995193481474,-2.1142036604614134,3.797202699157708,-0.636352070556633,2.3193511092529278,-2.2092817979831523,75.829289634874,33.094186889456694,1.4778515899047813,2,-0.8749980926513672,1.654998779296875,4.717499732971191,7.969999313354492,6.020000457763672,4,0.09330516220719653,1.8936108044932147,51.56999969482422,-2.957469948947795,51.59000015258789,-1.521743817690279,51.65999984741211,0.09330516220719653
6845,2019-02-19,52.0099983215332,52.47999954223633,51.75,52.0,8258400.0,0.0005771215767806925,-1.8627527245255922,-0.09998092695021935,72.85466239188052,45.557677680878385,-0.9223140715957214,-1.0113285796861433,2.9610181033965475,8.356241226987578,25.075280421093538,0.7299995422363281,-1.9078694470190882,1.0344984054565458,-1.2438063132531454,3.312803124166237,-0.10465395389829979,2.1736507648113914,-2.0761235412272114,67.34673752828583,18.584569726829912,1.139152359354846,2,-0.80999755859375,1.625,4.7975006103515625,6.914999008178704,4.900001525878906,1,0.09536633453641907,1.3030373089038523,51.97999954223633,1.8936108044932147,51.56999969482422,-2.957469948947795,51.59000015258789,0.09536633453641907
6846,2019-02-20,52.45000076293945,52.91999816894531,52.13999938964844,52.25,12863700.0,0.008459958769583054,-2.7142623591066384,20.003433803891646,71.1896410280409,50.04726245891624,-1.2210866715170283,-1.6825103026621946,2.422764836337265,7.6726326039554635,25.290578835791933,0.9099998474121094,-1.3526273362655274,1.5665008544921903,-0.2500690597092401,3.3830707686936208,0.6582158973914716,2.474785811592909,-2.362758368743812,74.31705379979697,22.714218775768572,0.9082849571007152,2,-1.0350017547607422,0.9249992370605469,4.142498016357422,6.474996566772454,4.099998474121094,2,0.08979979058075993,-1.8627527245255922,52.0099983215332,1.3030373089038523,51.97999954223633,1.8936108044932147,51.56999969482422,0.08979979058075993
6847,2019-02-21,52.349998474121094,52.59000015258789,51.9000015258789,52.5,7826200.0,-0.001906621303407463,3.18178665556947,-0.7500047683533922,79.29605774964361,55.45324978150121,-1.0338449518105506,-1.6198801978192137,2.457434982179379,7.541621802176259,24.221644645333075,0.6899986267089915,-0.7880910539112804,1.4374986648559585,-0.4555670546277,3.330564384339617,0.49096580511412924,2.3840315245977877,-2.036135617945476,68.85244193003045,12.017592693329462,0.9465328597418277,2,-0.9349994659423828,0.9000015258789062,4.122500419616699,6.574998855590813,4.680000305175788,3,0.10353394730893695,-2.7142623591066384,52.45000076293945,-1.8627527245255922,52.0099983215332,1.3030373089038523,51.97999954223633,0.10353394730893695
6848,2019-02-22,53.11999893188477,53.1500015258789,52.63999938964844,52.68999862670898,13394500.0,0.014708700672538155,1.0816180363093142,-2.8666395402065947,81.85117414479102,61.58764475210886,-1.5655919081604424,-2.3272684074831744,1.589405445398036,6.543538884554749,22.87899340230364,0.8000030517578054,-0.4150816024470032,2.0919992446899514,-0.04136018404428654,4.225358673424189,1.0253195303228324,3.1586789590570703,-2.5976452506875773,98.06435258562225,35.45816566996727,1.0666797143671205,2,-1.3549976348877095,-0.5299987792968821,3.3524999618530202,5.804998397827134,4.69000244140625,4,0.06965363022096294,3.18178665556947,52.349998474121094,-2.7142623591066384,52.45000076293945,-1.8627527245255922,52.0099983215332,0.06965363022096294
6849,2019-02-25,52.9900016784668,53.97000122070313,52.9000015258789,53.77999877929688,15341700.0,-0.0024472375006007185,-1.2061908376232375,-1.8372012561877453,79.67629946758873,66.76585710711709,-1.1312897051871431,-2.175718922631056,1.6142958250845538,6.43727272952944,21.6139330415701,1.069999694824233,-0.10336339796558036,1.8775018692016587,-0.4281419748349933,4.183145713238311,0.7246799471833327,3.0303237912199847,-2.204883212801434,55.85590074919221,-10.781540499649402,1.152821922018326,2,-0.49500083923339844,-0.4900016784667969,3.4699974060058594,5.93499565124511,5.099998474121094,0,0.06888087555326239,1.0816180363093142,53.11999893188477,3.18178665556947,52.349998474121094,-2.7142623591066384,52.45000076293945,0.06888087555326239
6850,2019-02-26,53.02999877929688,53.22000122070313,52.27999877929688,53.08000183105469,11366700.0,0.0007548046718846013,4.696952882970116,0.06329523450815827,75.21932447976572,69.63964737617736,-0.9235166019271333,-2.1370503529553915,1.4555614249319646,6.14974493876111,20.090423084953223,0.94000244140625,0.27589613820831715,1.797999000549325,-0.6480035425161788,4.244001543614829,0.5749977290165731,3.0210002720820768,-1.8626943830269838,54.589247343533195,-10.564194018564145,1.2230012715327516,2,-0.4999980926513743,-0.5299987792968821,3.232500076293938,5.894998550415025,4.650001525878899,1,0.09372056072238544,-1.2061908376232375,52.9900016784668,1.0816180363093142,53.11999893188477,3.18178665556947,52.349998474121094,0.09372056072238544
6851,2019-02-27,53.040000915527344,53.13000106811523,52.27000045776367,52.95000076293945,10426200.0,0.0001886127939034754,5.3703640910442365,-1.7998931949956785,73.09528394083937,71.63859951893093,-0.8014618050248359,-1.960907448690719,1.3125621128080667,5.877781932531661,18.131792926238425,0.8600006103515554,0.7512509154404867,1.6260011672973604,-0.7875169386827494,4.03951927327747,0.41924211430730196,2.832760220287419,-1.5363729003254605,55.072442401748454,-8.016933279634863,1.2067590529900556,2,-0.5100002288818359,-0.9950008392333984,3.2224979400634766,5.884996414184563,4.819999694824219,2,0.072963779507625,4.696952882970116,53.02999877929688,-1.2061908376232375,52.9900016784668,1.0816180363093142,53.11999893188477,0.072963779507625
6852,2019-02-28,53.38999938964844,53.7599983215332,52.709999084472656,53.0,19000200.0,0.006598764481141384,-1.1649441560484506,4.3333192048488955,85.50003576282084,75.37384217406974,-0.9714359106297792,-2.1684818591126884,0.8460432242522558,5.276534994947539,16.17603287496367,1.0499992370605469,1.1304878893981112,1.8149995803833008,-0.6774181884361496,4.307417349202751,0.5687906959735756,3.061208464793026,-1.5904065897864044,65.88226054370604,1.2525976828517713,1.2462088844097265,2,-0.6049995422363281,-1.8549995422363281,2.7649993896484375,5.5349979400634695,4.600002288818359,3,0.05918711151033995,5.3703640910442365,53.040000915527344,4.696952882970116,53.02999877929688,-1.2061908376232375,52.9900016784668,0.05918711151033995
6853,2019-03-01,54.20000076293945,54.4000015258789,53.709999084472656,54.0,12659000.0,0.015171406303631896,1.2999993642195784,0.5128232716459955,92.9670384949129,79.07216860669817,-1.5300387251311705,-2.750934101944651,-0.05348119863006673,4.221596045417009,14.622767408853788,1.0100021362304616,1.2809067839286712,2.39100093841553,-0.16696628977466332,4.948968166605724,1.1120173243204334,3.669984552510627,-2.1399589525764853,90.61029752832845,21.652371935195518,1.2789836140950954,3,-1.125,-2.450000762939453,0.7024993896484375,3.579998016357422,3.55999755859375,4,0.0522139848066665,-1.1649441560484506,53.38999938964844,5.3703640910442365,53.040000915527344,4.696952882970116,53.02999877929688,0.0522139848066665
6854,2019-03-04,53.77999877929688,54.70000076293945,53.2599983215332,54.58000183105469,14021700.0,-0.007749113980266897,1.7692330264460991,-3.9999999999999645,83.295674323042,80.2322810434939,-0.9251443174029532,-2.110726330903148,0.24512596522026087,4.4104130418923475,12.848066126895477,1.44000244140625,1.3857184350569725,1.7624990463256935,-0.7194347377983448,4.244432830449732,0.5215321542636744,3.0034659383877127,-1.3923626087616867,62.13984081882574,-7.88800929737733,1.2409668920620187,3,-0.4799976348877024,-1.8799991607666087,0.6025009155273366,3.3000011444091726,3.659999847412095,0,0.07493496997894189,1.2999993642195784,54.20000076293945,-1.1649441560484506,53.38999938964844,5.3703640910442365,53.040000915527344,0.07493496997894189
6855,2019-03-05,53.93999862670898,54.22999954223633,53.70000076293945,53.9000015258789,10092800.0,0.0029750809044957194,-1.409092879498617,-0.04999618531728668,80.3191154777195,81.24666709345819,-0.8745514259299583,-2.0406254378373703,-0.001773049071161381,4.022282345121134,10.977457782430873,0.529998779296875,1.5427686542658847,1.709998893737783,-0.658015744973163,4.078013532448729,0.52599157438231,2.894006213093256,-1.1823841213890987,68.7241958524981,-0.3930864651579782,1.1840073193554739,3,-0.6399974822997976,-2.039999008178704,0.24750137329102273,1.4549999237060618,2.3900032043457102,1,0.07693736802996498,1.7692330264460991,53.77999877929688,1.2999993642195784,54.20000076293945,-1.1649441560484506,53.38999938964844,0.07693736802996498
6856,2019-03-06,54.79999923706055,55.459999084472656,53.72999954223633,53.88999938964844,20521300.0,0.015943652803983133,-1.8130084326550613,22.7516452074392,85.27469155468512,81.9109597384628,-1.5266973833642794,-2.7195085985694334,-0.9301550917327859,2.9496094852710044,10.426516697834222,1.7299995422363281,1.6395865640500418,2.366499519348146,-0.15341047555588005,4.886409514252172,1.106544521896133,3.626454516800159,-1.7316029305215395,76.00000554865058,6.1132073307149,1.259954997452013,3,-0.9349994659423828,-2.520000457763672,-0.7049980163574219,0.5750007629394531,1.1000022888183523,2,0.052554764748382166,-1.409092879498617,53.93999862670898,1.7692330264460991,53.77999877929688,1.2999993642195784,54.20000076293945,0.052554764748382166
6857,2019-03-07,54.02999877929688,55.04999923706055,53.61000061035156,54.83000183105469,13667300.0,-0.014051103439485457,1.322582431443004,-0.8791243801115826,73.20752516979002,80.95055429679601,-0.55130301773697,-1.8116281079877083,-0.1898917610463613,3.5545892959573635,10.25525886220394,1.4399986267089844,1.6496178318411125,1.4499990463256935,-1.0841294310406866,3.9841275236920737,0.18293480764250347,2.7170632850088836,-0.5311139727298197,35.00000866976383,-34.118175852773945,1.26706423868319,3,-0.16499900817871804,-1.750000000000007,-0.7974987030029368,0.8950004577636648,2.920001983642571,3,0.07088658000344528,-1.8130084326550613,54.79999923706055,-1.409092879498617,53.93999862670898,1.7692330264460991,53.77999877929688,0.07088658000344528
6858,2019-03-08,53.52999877929688,53.63000106811523,53.02999877929688,53.45000076293945,10117100.0,-0.00925411829162559,3.2856909306413877,-0.09999713898797445,64.37846303886114,79.25079469360406,0.014496009978813618,-1.1351255606159967,0.31263335998668396,3.9239457329353016,9.520028717092915,1.0,1.6432775339808785,0.8009990692138729,-1.5761358814571338,3.1781340198848795,-0.38756840612163046,1.9895665445493762,1.9300003051757741,20.576129103153857,-45.722991102797366,1.1885674753355049,3,0.33500099182128196,-1.250000000000007,-0.4074993133544993,1.3299999237060476,3.650001525878899,4,0.0833178217985473,1.322582431443004,54.02999877929688,-1.8130084326550613,54.79999923706055,-1.409092879498617,53.93999862670898,0.0833178217985473
6859,2019-03-11,54.349998474121094,54.75,53.6500015258789,53.72000122070313,10738800.0,0.015318507631675082,-1.857151350012351,7.875160936530612,68.93202744851864,78.55220613457661,-0.6619071019337355,-1.7237420951063314,-0.5697302022152968,2.976744414056668,8.800527637744725,1.220001220703118,1.638017590944159,1.4179988861083999,-0.7678841988116716,3.6038819710284713,0.3250573436483677,2.510940428568432,1.0614006042480497,54.320968273653335,-11.356304407871505,1.092941542460035,3,-0.4849987030029297,-1.9199981689453125,-1.2824993133544922,0.4549999237060547,16.099998474121094,0,0.06274148929435186,3.2856909306413877,53.52999877929688,1.322582431443004,54.02999877929688,-1.8130084326550613,54.79999923706055,0.06274148929435186
6860,2019-03-12,54.84000015258789,55.31000137329102,54.540000915527344,54.65999984741211,9575300.0,0.00901567051009411,-2.6666848319709695,0.28571601574326694,69.18136518328298,78.11732627262589,-0.9701848392985042,-2.000487364272054,-1.1218786577700754,2.3630151730826725,8.666523502163221,0.960002899169929,1.550967232254628,1.707500648498538,-0.4008272170805611,3.815828514077637,0.6533367157089884,2.7616645812880876,0.5237709197998086,74.48564386744314,9.492235157623682,1.0541639327895482,3,-0.7550010681152344,-2.375,-2.0000009536743164,-0.03500175476074219,24.240001678466797,1,0.04741062120508377,-1.857151350012351,54.349998474121094,3.2856909306413877,53.52999877929688,1.322582431443004,54.02999877929688,0.04741062120508377
6861,2019-03-13,55.38999938964844,55.93999862670898,55.0,55.02999877929688,9198900.0,0.010029161844095968,-3.4762034514077773,1.9999999999999605,72.75449683117458,76.70115528022075,-1.2871371004236352,-2.3786722819708217,-1.7521263071920998,1.6600944724951248,9.32028969315084,1.0999984741210866,1.50496087472807,2.070999908447263,-0.14598600237962955,4.287985819274155,0.9625069530338166,3.179492863860709,-2.3600006103515554,81.09968158418765,15.908916472593205,1.108492955413448,3,-0.9050006866455078,-2.559999465942383,-2.905000686645508,-0.5850009918212891,24.5,2,0.016970616569133234,-2.6666848319709695,54.84000015258789,-1.857151350012351,54.349998474121094,3.2856909306413877,53.52999877929688,0.016970616569133234
6862,2019-03-14,55.4000015258789,55.86999893188477,55.25,55.52999877929688,7306100.0,0.0001805765723177366,-1.8837139156509264,-0.36110286949523585,69.25677221303269,74.06668124890072,-1.0974443941003216,-2.2014742181259663,-1.8471389214290568,1.4959959569646557,10.236388433076787,0.6199989318847727,1.5270520327460275,1.8905019760131765,-0.35550975569955057,4.1365137077259035,0.767496110156813,3.01350784186954,-2.3118027496337774,81.44339762387598,19.56776617891844,1.1230058658563629,3,-0.9150028228759695,-2.4750022888183523,-3.3000030517578054,-0.5950031280517507,26.569999694824226,3,0.009025270509540162,-3.4762034514077773,55.38999938964844,-2.6666848319709695,54.84000015258789,-1.857151350012351,54.349998474121094,0.009025270509540162
6863,2019-03-15,56.599998474121094,57.34000015258789,54.91999816894531,55.0,27985600.0,0.021660594137017153,-1.7499989162805012,-12.307940606841779,75.82257459805172,73.23633683501292,-2.146977521197165,-3.1677257180952836,-3.135751645646124,0.16248487881637175,11.152698310569738,2.420001983642578,1.6134099884100976,2.83899898529053,0.39010317192825283,5.2878947986528075,1.614551078609388,4.063446891971672,-3.4547637008666925,79.94574650758653,16.59365674028109,1.224447906681139,3,-1.414999008178711,-2.9749984741210938,-4.5,-1.7950000762939453,30.12000274658203,4,0.0061837861882343415,-1.8837139156509264,55.4000015258789,-3.4762034514077773,55.38999938964844,-2.6666848319709695,54.84000015258789,0.0061837861882343415
6864,2019-03-18,56.83000183105469,57.18999862670898,56.43999862670898,56.61999893188477,13089300.0,0.004063663659615857,-1.63156274469118,0.13125193715279818,76.46238755156219,72.80781150988433,-2.1219896573083403,-3.178723801995126,-3.398720694322762,-0.20440369815331394,12.560013599187506,0.75,1.6388651824229399,2.8265022277832017,0.16856993669387066,5.484434518872533,1.4975360822385326,4.155468373327871,-3.516976442626948,81.78576926797302,16.60955112141218,1.3289661455446673,3,-1.6450023651123047,-3.2050018310546875,-4.827503204345703,-2.025003433227539,30.0,0,0.006158691938134675,-1.7499989162805012,56.599998474121094,-1.8837139156509264,55.4000015258789,-3.4762034514077773,55.38999938964844,0.006158691938134675
6865,2019-03-19,56.97000122070313,57.68000030517578,56.77999877929688,57.16999816894531,9363700.0,0.0024634767752540476,-2.1034437399700603,-0.9523532724201179,76.88096796178431,71.87517555511758,-1.996987984994135,-3.0863166455909905,-3.599752706928456,-0.4939989711448618,14.211311019028006,0.9000015258788991,1.5502464429511278,2.71850147247315,-0.07822113394797015,5.515224078894271,1.3201401692625865,4.116862775683714,-3.4958968417089835,74.27541540086105,7.49805444898287,1.3983613032105615,3,-1.615001678466804,-2.9400005340576243,-4.967502593994148,-2.1650028228759837,28.099998474121087,1,0.23661568261719412,-1.63156274469118,56.83000183105469,-1.7499989162805012,56.599998474121094,-1.8837139156509264,55.4000015258789,0.23661568261719412
6866,2019-03-20,57.15999984741211,57.68999862670898,56.75,57.02999877929688,8804800.0,0.0033350644661727102,-1.72463912339186,-0.6500152590218843,76.3636198729041,72.22585274435248,-2.030549368720415,-3.062371007722547,-3.844676453967807,-0.8381587463630709,16.04984653287892,0.9399986267089773,1.5663225158776939,2.6730001449584933,-0.2741712738472941,5.620171563764281,1.199414435555596,4.1465858543613905,-3.4335417128470596,80.8664732234464,13.398558569279288,1.4735857094028948,3,-1.8000011444091797,-2.8050003051757812,-5.157501220703125,-2.355001449584961,29.479999542236328,2,0.3834849902406883,-2.1034437399700603,56.97000122070313,-1.63156274469118,56.83000183105469,-1.7499989162805012,56.599998474121094,0.3834849902406883
6867,2019-03-21,57.77000045776367,58.27999877929688,57.20000076293945,57.22999954223633,19542700.0,0.010671809166899138,-2.6000025431380016,4.153819067461127,75.68343412543605,73.48196064286081,-2.2956518947437417,-3.4208898641512206,-4.487849848789878,-1.5403020034646318,18.11916870153715,1.1199989318847727,1.642037750103924,3.012000656127931,-0.09995052230492263,6.123951834560785,1.4560250669115007,4.5679762453443615,-3.726459083827109,84.82148128300943,19.44313843565044,1.5559755892164286,3,-1.8050003051757812,-3.085000991821289,-5.632501602172852,-2.9650020599365234,29.479999542236328,3,0.3828976762438656,-1.72463912339186,57.15999984741211,-2.1034437399700603,56.97000122070313,-1.63156274469118,56.83000183105469,0.3828976762438656
6868,2019-03-22,56.81999969482422,58.09000015258789,56.75,57.68000030517578,10243500.0,-0.016444534454072013,-1.6800003051757812,-1.5925910227609885,70.32085261505541,73.63627455025379,-0.9274136349586612,-2.2972635816742653,-3.6040219361478876,-0.6981645212110053,19.846464615540217,1.3400001525878906,1.5840689498966185,1.876999855041504,-1.2647206618066988,5.018720371889707,0.306139596617399,3.447860113465609,-2.3528125803516247,20.652230250132394,-43.27124958184052,1.5708602584241014,3,-0.4099998474121094,-2.135000228881836,-4.529999732971191,-2.0150012969970703,29.30999755859375,4,0.4426258652051671,-2.6000025431380016,57.77000045776367,-1.72463912339186,57.15999984741211,-2.1034437399700603,56.97000122070313,0.4426258652051671
6869,2019-03-25,56.63999938964844,56.93999862670898,56.06999969482422,56.58000183105469,6929600.0,-0.0031679040151804116,1.6363762470089478,-0.06976455350330903,67.99999593099172,73.5050112999992,-0.4340620623766682,-1.9286783796135438,-3.49977560210381,-0.6166728724724351,20.841143624624962,0.8699989318847585,1.6358795640688086,1.5144996643066406,-1.5731299346947125,4.602129263307994,-0.029315135194032393,3.0583144638073136,-1.7915311086934125,25.791852079442318,-35.97427646735781,1.5438147995006757,3,-0.04000091552734375,-1.7000007629394531,-4.3324995040893555,-1.835000991821289,29.730003356933594,0,0.5310734843784644,-1.6800003051757812,56.81999969482422,-2.6000025431380016,57.77000045776367,-1.72463912339186,57.15999984741211,0.5310734843784644
6870,2019-03-26,58.0,58.38999938964844,56.66999816894531,57.1500015258789,16051800.0,0.024011310469754577,1.110434501771614,14.167217700915684,69.99999523163072,73.19895556671653,-1.4512970449552824,-3.053818807600777,-4.943855309818794,-2.063324043363231,22.64553411925034,1.75,1.836435273385817,2.626000213623044,-0.5502438634172933,5.802244290663381,1.0378781751028754,4.214122252143213,-2.8083786692107893,83.1896792694196,22.264679280568778,1.5881220385201669,3,-1.345001220703125,-2.9300003051757812,-5.630000114440918,-3.1950016021728516,29.139999389648438,1,0.4970689970871498,1.6363762470089478,56.63999938964844,-1.6800003051757812,56.81999969482422,-2.6000025431380016,57.77000045776367,0.4970689970871498
6871,2019-03-27,56.90999984741211,57.66999816894531,56.31999969482422,57.349998474121094,11934400.0,-0.018793106079101562,1.5000017660667926,-0.517646372440778,67.30769142596714,72.98239103482037,-0.1374664066967881,-1.7486780262965738,-3.9458860716339927,-1.0833192969509327,24.4324974680842,1.6800003051757812,1.9241574747716967,1.3425001144409165,-1.70392666034639,4.388926889228223,-0.18071327295273676,2.86571350183457,-1.3345731495597946,36.20690789149158,-26.840884225325034,1.5232133873936538,3,-0.2550010681152344,-1.7649993896484375,-4.492500305175781,-2.105001449584961,32.380001068115234,2,0.49481637538069045,1.110434501771614,58.0,1.6363762470089478,56.63999938964844,-1.6800003051757812,56.81999969482422,0.49481637538069045
6872,2019-03-28,56.54999923706055,57.38999938964844,56.34000015258789,57.02999877929688,11064300.0,-0.0063257882853066105,-1.3333375718966298,1.090911455398263,68.45965120253838,72.16428843531888,0.4501549806940872,-1.2013959897341948,-3.633383566034638,-0.8318936861022976,25.863209547983374,1.0499992370605469,1.97939274326734,0.8244995117187486,-2.07042959479449,3.719428618231987,-0.6229650415378742,2.2719640649753714,-0.6368238161926953,20.68963816276263,-45.75883457484299,1.44746455325662,3,0.6800003051757812,-1.404998779296875,-4.154999732971191,-2.260000228881836,31.700000762939453,3,0.5320955005931838,1.5000017660667926,56.90999984741211,1.110434501771614,58.0,1.6363762470089478,56.63999938964844,0.5320955005931838
6873,2019-03-29,57.02999877929688,57.56000137329102,56.93999862670898,57.0,8529100.0,0.008488055680145212,-7.266619195360781,-0.06249751647077976,67.09183003196756,71.12311537758615,0.04198013573443404,-1.537328047204774,-4.141453470240656,-1.4318723858386235,26.972497973889038,1.0100021362304759,1.9765600919128516,1.1629991531372141,-1.6943844599865372,4.0203827662609655,-0.2656926534246651,2.5916909596990934,-0.8196044821753574,41.37927632552557,-25.50429158983384,1.4286918065618759,3,0.20000076293944602,-1.6999988555908274,-4.697499275207527,-2.9799995422363352,28.169998168945305,4,0.5298965784245051,-1.3333375718966298,56.54999923706055,1.5000017660667926,56.90999984741211,1.110434501771614,58.0,0.5298965784245051
6874,2019-04-01,57.81000137329102,58.1500015258789,57.11000061035156,57.63999938964844,12066500.0,0.013677057876376741,1.4470543884608205,5.666963377414968,68.26567919400613,70.16586107005524,-0.6530674832180949,-2.108011540945917,-4.92492251742042,-2.322469039744604,28.641815515955926,1.120002746582017,2.051492802166017,1.7415016174316449,-1.0641199008691515,4.547123135732441,0.3386908582812467,3.144312376582043,-1.470001220703132,71.98076802582972,5.808528334359963,1.4028107591503993,4,-0.5800018310546946,-2.480001449584968,-5.632500648498542,-3.760002136230476,26.72999954223632,0,0.48988056058429974,-7.266619195360781,57.02999877929688,-1.3333375718966298,56.54999923706055,1.5000017660667926,56.90999984741211,0.48988056058429974
6875,2019-04-02,58.09000015258789,58.52999877929688,57.65999984741211,57.97999954223633,7614500.0,0.004843431459011116,-1.3199971516927274,0.6470548636822349,67.17556770283039,69.1449663844915,-0.8465060796064705,-2.1725491304423272,-5.221324570929163,-2.714791863526038,30.466767076237456,0.8699989318847727,1.9700737994893487,1.8140003204345732,-0.9422176702458458,4.570218311114992,0.43589132509436723,3.192109315774779,-1.504000091552733,80.09055162961837,15.153581373396833,1.378108995340209,4,-0.7900009155273438,-2.690000534057617,-5.592499732971191,-4.040000915527344,25.689998626708984,1,0.48683082320037263,1.4470543884608205,57.81000137329102,-7.266619195360781,57.02999877929688,-1.3333375718966298,56.54999923706055,0.48683082320037263
6876,2019-04-03,57.68000030517578,58.290000915527344,57.18000030517578,58.20000076293945,11563400.0,-0.0070580107821508475,2.171426858709217,-4.727250658898599,63.801441825881774,67.82474501787435,-0.39670485692005286,-1.6187164461800876,-4.801237283837807,-2.4231952669532433,31.382609885311147,1.1100006103515625,1.8505117354155871,1.260000419616702,-1.4723563006266716,3.9923571398600757,-0.10617794050498475,2.626178779738389,-0.8218404235839856,61.1872599482662,-1.5931127387641126,1.3661783601216877,4,-0.3800010681152344,-2.280000686645508,-5.164999961853027,-3.6300010681152344,28.159996032714844,2,0.5107489412032671,-1.3199971516927274,58.09000015258789,1.4470543884608205,57.81000137329102,-7.266619195360781,57.02999877929688,0.5107489412032671
6877,2019-04-04,57.86000061035156,58.61000061035156,57.68999862670898,57.75,9905100.0,0.003120671016356269,-6.999900487610275,-0.21153944907016836,58.701665609371084,66.53372423946499,-0.6287118368582654,-1.5779741685700088,-4.88761097298071,-2.7150479490263137,32.52075408814801,0.9300003051757812,1.7152196701132851,1.2485006332397433,-1.309890062400406,3.8068913288798925,-0.030694714580334903,2.5276959810598214,-0.7677832830810516,55.08987370397547,-5.291202401400426,1.2791953478200755,4,-0.5200004577636719,-2.200000762939453,-5.572500228881836,-3.8100013732910156,26.029998779296875,3,0.5432077423717263,2.171426858709217,57.68000030517578,-1.3199971516927274,58.09000015258789,1.4470543884608205,57.81000137329102,0.5432077423717263
6878,2019-04-05,57.9900016784668,58.18999862670898,57.68999862670898,57.97999954223633,12332600.0,0.0022468210636690245,1.4390479912168916,0.09092800665834373,58.12324458556325,65.43630742330627,-0.6429028142745423,-1.430029352555053,-4.8895960485510415,-2.874890506620389,34.25586214389894,0.5,1.576314584539496,1.1555015563964872,-1.0209518616926019,3.3319549744855763,0.06727484735194622,2.243728265441028,-0.8100013732910156,58.66673787434896,0.9521829564162019,1.0882267090445434,4,-0.5250015258789062,-2.170001983642578,-5.8300018310546875,-3.94000244140625,28.139995574951172,4,0.5218140618328269,-6.999900487610275,57.86000061035156,2.171426858709217,57.68000030517578,-1.3199971516927274,58.09000015258789,0.5218140618328269
6879,2019-04-08,57.7599983215332,58.4900016784668,57.5099983215332,57.790000915527344,8942400.0,-0.00396625884249624,-2.6981077754665783,-2.999618611746758,55.46332169579214,63.82112147487976,-0.2652097558979918,-0.9817958707843815,-4.547406458197159,-2.6551327780330922,35.427984624587125,0.9800033569335938,1.3924078910259041,0.7549982070922852,-1.1145868054515375,2.624583219636108,-0.1797942991796262,1.6897907133641965,-0.3511979675292949,40.55929318743231,-14.43829366688123,0.9347925062719125,4,-0.2949981689453125,-1.9399986267089844,-5.347497940063477,-3.7099990844726562,28.500003814697266,0,0.47506924210694135,1.4390479912168916,57.9900016784668,-6.999900487610275,57.86000061035156,2.171426858709217,57.68000030517578,0.47506924210694135
6880,2019-04-09,57.43999862670898,57.65999984741211,57.02999877929688,57.56999969482422,11713400.0,-0.005540161082465467,3.0645050144588235,4.3329942784490605,51.902163490692814,62.10939614873817,-0.03687816320108794,-0.48172167918741593,-4.095348894250897,-2.3117367754704574,36.13741563616113,0.729999542236321,1.3001822333906787,0.30499858856200746,-1.2689272997113505,1.8789244768353655,-0.4819643555746751,1.09196153269869,1.1700019836425852,25.94932735859,-24.71123857786129,0.7869629441366804,4,0.03500175476074929,-1.6199989318847585,-4.839998245239251,-3.6199989318847585,25.369998931884773,1,0.471796708508575,-2.6981077754665783,57.7599983215332,1.4390479912168916,57.9900016784668,-6.999900487610275,57.86000061035156,0.471796708508575
6881,2019-04-10,56.33000183105469,57.86000061035156,56.099998474121094,57.709999084472656,15976500.0,-0.019324457210870394,1.095240257764497,10.615276269843019,40.8397085495277,59.040513631736985,1.0976203465890322,0.7402621549953636,-2.8234947887360704,-1.1792915370420332,36.18527420241181,1.7600021362304688,1.215593618101387,-0.8519983291625977,-2.2531795942769506,0.5491829359517553,-1.5525889617197706,-0.15140769660542475,2.248398742675782,9.16347255700004,-35.640266471174634,0.7005906325571748,4,1.0249977111816406,-0.5100021362304688,-3.730001449584961,-2.5100021362304688,25.169998168945312,2,0.4873068712223798,3.0645050144588235,57.43999862670898,-2.6981077754665783,57.7599983215332,1.4390479912168916,57.9900016784668,0.4873068712223798
6882,2019-04-11,55.9000015258789,56.9000015258789,55.790000915527344,56.43999862670898,13903800.0,-0.007633592955765378,-1.921060688955961,0.39130302577966486,43.732985887706555,56.44508650459687,1.593271732898046,1.2750123805879028,-2.258119758737685,-0.7256025266546899,36.12583295320568,1.1100006103515554,0.9789019464140125,-1.3069986343383846,-2.586901494120461,-0.027095774556308072,-1.9469500642294264,-0.6670472044473428,2.579262963867194,4.07409552846938,-41.9759483316278,0.6399514298910384,4,1.299999237060554,-0.0800018310546804,-2.8275022506713796,-2.1000022888183523,20.720001220703132,3,0.5355991770080901,1.095240257764497,56.33000183105469,3.0645050144588235,57.43999862670898,-2.6981077754665783,57.7599983215332,0.5355991770080901
6883,2019-04-12,56.95000076293945,57.16999816894531,56.06999969482422,56.27999877929688,13483500.0,0.018783527878339257,-1.0183455415294485,-1.2407510755384625,51.88794923155482,54.62533873099116,0.5931024748313476,0.2662285614466242,-3.136797479608198,-1.7687192495789503,35.40051038798554,1.2699966430664134,0.8589157356992061,-0.2744995117187514,-1.5287714861653967,0.9797724627278939,-0.9016354989420705,0.35263647550456767,1.367907912353516,42.96294517151298,-5.41624357687278,0.6271359872233215,4,0.25,-1.1300010681152344,-3.8775014877319336,-3.31500244140625,20.799999237060547,4,0.4730465015944363,-1.921060688955961,55.9000015258789,1.095240257764497,56.33000183105469,3.0645050144588235,57.43999862670898,0.4730465015944363
6884,2019-04-15,57.18000030517578,57.66999816894531,57.02999877929688,57.13999938964844,10712500.0,0.004038622285427618,-3.9230317791017137,0.0597026822366592,44.20904320089657,52.07350267522074,0.29540419931125683,0.0672419917929048,-3.1921720301617142,-1.9982528985926606,34.76137454135911,0.7199974060058594,0.7620898339164697,-0.061999893188477984,-1.3027906140490373,1.1787908276720813,-0.6823952536187576,0.5583954672418017,0.9862339045312538,67.14973886826945,22.21655550397935,0.6203953604302789,4,0.020000457763671875,-1.0499992370605469,-4.107501029968262,-3.545001983642578,12.129997253417969,0,0.5062958515867952,-1.0183455415294485,56.95000076293945,-1.921060688955961,55.9000015258789,1.095240257764497,56.33000183105469,0.5062958515867952
6885,2019-04-16,70.44999694824219,71.02999877929688,57.290000915527344,57.459999084472656,86755900.0,0.2320740918545472,-1.0615159550569515,324.7425138279611,85.15056666877271,54.44562765776418,-12.33399947221723,-12.797206533672536,-16.132323741860453,-15.174966737043576,35.211107269893596,13.849998474121094,0.9927163497749163,12.533996963500975,6.50591185038968,18.56208207661227,9.519954406945331,15.54803952005662,-14.659996032714844,96.1942131735232,48.085271850683,3.0140425565556477,4,-7.039997100830078,-7.664997100830078,-17.302496910095215,-16.814998626708984,-2.1899948120117188,1,0.22441456171536078,-3.9230317791017137,57.18000030517578,-1.0183455415294485,56.95000076293945,-1.921060688955961,55.9000015258789,0.22441456171536078
6886,2019-04-17,79.08000183105469,82.5199966430664,76.48999786376953,78.81999969482422,156019300.0,0.12249830030727682,-1.4512161271564257,0.02001556420233463,90.91899831297002,58.025331291497395,-19.67859596988422,-20.765476331238204,-24.35892906207701,-23.660878021771737,36.03893461272495,12.069999694824219,1.4120197530073,20.068001747131348,8.867215010507408,31.26878848375528,14.467608378819378,25.668395115443317,-22.98520095825195,87.13058226018494,34.08461402623932,5.600393368311967,4,-9.925003051757812,-10.360004425048828,-25.805002212524414,-25.445003509521484,-12.870002746582031,2,0.04716737027280016,-1.0615159550569515,70.44999694824219,-3.9230317791017137,57.18000030517578,-1.0183455415294485,56.95000076293945,0.04716737027280016
6887,2019-04-18,79.88999938964844,80.19999694824219,78.0199966430664,78.72000122070312,41621200.0,0.01024276099947774,1.435763666896828,4.499955984623962,91.02656157490853,61.68125540142464,-19.036945722245548,-20.905148353051857,-24.759725586939666,-24.326197557924516,36.637997988032666,2.1800003051757812,1.9212127850579108,19.77199935913086,5.220404865070307,34.32359385319141,12.49620211210059,27.047796606161135,-22.738190686035153,90.0567200118609,34.06707977942441,7.275797247030274,4,-10.735000610351562,-11.170001983642578,-26.232500076293945,-26.255001068115234,-14.519996643066406,3,0.02015271777008132,-1.4512161271564257,79.08000183105469,-1.0615159550569515,70.44999694824219,-3.9230317791017137,57.18000030517578,0.02015271777008132
6888,2019-04-22,81.97000122070312,82.5,79.33999633789062,79.83000183105469,33292500.0,0.026035822342542092,-1.02563663662195,1.8290621698814507,91.42661175211948,65.67717651879435,-19.39752156454803,-22.139469744142936,-26.380188910373974,-26.247638107219444,37.82267373841533,3.160003662109375,2.626951507008698,20.594501113891603,3.1781488039017063,38.0108534238815,11.886324958896651,29.302677268886555,-23.803464999511718,97.84230887227721,42.06298964229531,8.70817615499495,4,-12.81500244140625,-13.250003814697266,-28.265002250671387,-28.335002899169922,-16.209999084472656,0,-0.06526776130838763,1.435763666896828,79.88999938964844,-1.4512161271564257,79.08000183105469,-1.0615159550569515,70.44999694824219,-0.06526776130838763
6889,2019-04-23,86.72000122070312,87.95999908447266,83.2699966430664,83.9000015258789,56973700.0,0.05794802890402173,-1.2990154737973914,1.317757242579164,92.56616140173047,70.19539850890965,-21.911796140728555,-25.845519777846903,-30.597598493832088,-30.817510285812602,39.88329724194754,5.989997863769531,3.6113803138666825,23.84050102233887,3.241611163932859,44.43939088074488,13.541056093135865,34.139945951541876,-27.579326582636718,95.95696792370505,41.46612522070374,10.299444929203007,4,-14.845001220703125,-14.845001220703125,-32.315001487731934,-33.08500289916992,-20.130004882812514,1,-0.10343635948383345,-1.02563663662195,81.97000122070312,1.435763666896828,79.88999938964844,-1.4512161271564257,79.08000183105469,-0.10343635948383345
6890,2019-04-24,86.83000183105469,88.62999725341797,85.30000305175781,87.04000091552734,40290400.0,0.001268457204833373,-1.0366957921629472,-0.07446776851007648,93.72937282397454,76.07202787273707,-19.46092612442426,-24.964867345465777,-30.180158117192605,-30.742359991995862,41.32882472133935,3.3299942016601562,4.730347151623022,22.509001541137692,-0.541292701243961,45.559295783519346,10.983854419946866,34.03414866232852,-25.960167726203906,85.17301883970352,30.226788001406035,11.525147121190827,4,-14.620002746582031,-14.620002746582031,-32.425002098083496,-33.195003509521484,-20.01000213623047,2,-0.20177362550964406,-1.2990154737973914,86.72000122070312,-1.02563663662195,81.97000122070312,1.435763666896828,79.88999938964844,-0.20177362550964406
6891,2019-04-25,85.06999969482422,86.31999969482422,84.5199966430664,86.16999816894531,20732200.0,-0.0202695162860288,1.5714301284461665,5.23811080835604,88.97163596405726,81.09854454788714,-14.746143230142522,-22.121183534462048,-27.929049092555545,-28.822806139468376,43.08114498442344,2.3100051879882812,5.995330604630574,19.34099941253662,-5.195547233822296,43.87754605889553,7.072726089357161,31.609272735716075,-21.979352538088065,66.44677329122426,11.042886185677332,12.268273323179455,4,-12.720001220703125,-12.860000610351562,-30.3774995803833,-31.435001373291016,-18.40999603271483,3,-0.19760194685432086,-1.0366957921629472,86.83000183105469,-1.2990154737973914,86.72000122070312,-1.02563663662195,81.97000122070312,-0.19760194685432086
6892,2019-04-26,86.63999938964844,86.76000213623047,84.20999908447266,84.51000213623047,18860600.0,0.01845538615794462,1.1518988156746857,-1.936363825522441,89.40852256836675,85.26749714086625,-12.848242828315392,-22.47356387524242,-28.97731616054231,-30.245816868341244,44.936050212019715,2.5500030517578125,7.5214360795628465,19.406499099731448,-6.416564823550829,45.22956302301373,6.494967138090303,32.318031061372594,-21.50620422517774,78.57914243642925,22.613588721251517,12.911531961641142,4,-13.810001373291016,-14.430000305175781,-31.78250026702881,-33.005001068115234,-18.19000244140625,4,-0.23580332928322612,1.5714301284461665,85.06999969482422,-1.0366957921629472,86.83000183105469,-1.2990154737973914,86.72000122070312,-0.23580332928322612
6893,2019-04-29,87.25,87.9800033569336,85.83999633789062,86.4000015258789,17930000.0,0.0070406349797880186,-1.1725861982162014,0.3990608310677942,90.14429900081517,90.37141445196832,-9.731569269920584,-21.822316625392645,-29.047094113937973,-30.706184163699447,46.82338857700383,2.1400070190429688,9.451423181080926,18.50549964904785,-8.32077140323733,45.33177070133303,5.092364122905252,31.91863517519044,-20.23650866841352,74.25378551724727,15.664477903786967,13.413135526142591,4,-14.290000915527344,-15.040000915527344,-31.925000190734863,-33.560001373291016,-20.230003356933608,0,-0.2507736074890312,1.1518988156746857,86.63999938964844,1.5714301284461665,85.06999969482422,-1.0366957921629472,86.83000183105469,-0.2507736074890312
6894,2019-04-30,86.12999725341797,87.45999908447266,86.05000305175781,86.9800033569336,17582400.0,-0.012836707697215233,-1.7920865374446677,-1.0000089757743849,88.22275065776334,90.71276822852283,-4.551823079395348,-19.4701091553041,-27.401962561982245,-29.455592864420154,48.508632199524705,1.4099960327148438,11.583623619224568,15.969497108459478,-11.410568688744775,43.34956290566374,2.279464209857352,29.659530007061605,-17.387185448084963,43.43889059581799,-18.482752996648294,13.69003289860213,4,-3.5699996948242188,-13.919998168945312,-30.582497596740723,-32.439998626708984,-18.540000915527358,1,-0.23650291149149127,-1.1725861982162014,87.25,1.1518988156746857,86.63999938964844,1.5714301284461665,85.06999969482422,-0.23650291149149127
6895,2019-05-01,86.37000274658203,88.22000122070312,86.1500015258789,87.16999816894531,28211500.0,0.0027865494115586475,-2.338714937026623,0.9411643270024773,90.971074281269,90.71855444722271,-2.565924773362184,-18.427610286936698,-27.104190444857046,-29.539774746611414,50.11163436501993,2.0900039672851562,13.812686680651638,14.795502471923825,-12.879247911476767,42.470252855324425,0.9581272802235219,28.63287766362413,-16.036216105402232,53.865399287289364,-14.121325355067242,13.8373751917003,5,-3.0450057983398438,-14.160003662109375,-30.600004196166992,-32.68000411987305,-17.68000030517578,2,-0.22901477109741308,-1.7920865374446677,86.12999725341797,-1.1725861982162014,87.25,1.1518988156746857,86.63999938964844,-0.22901477109741308
6896,2019-05-02,87.13999938964844,90.33999633789062,86.1500015258789,87.5,40342000.0,0.008915093418784048,-2.581197751607392,0.45000333787920693,92.21620462444314,90.85073700828212,-2.315920157112501,-17.789448646201777,-27.33055900400464,-30.13798871856129,52.38197476855987,4.189994812011719,16.3791711040587,14.092499160766607,-13.604428838051874,41.78942715958509,0.2440351613573739,27.940963160175848,-15.342515899489584,47.7977425445349,-27.10555072894813,13.848463999409239,5,-2.3000030517578125,-14.075000762939453,-31.27750015258789,-33.39500045776367,-16.599998474121094,3,-0.23318797150735437,-2.338714937026623,86.37000274658203,-1.7920865374446677,86.12999725341797,-1.1725861982162014,87.25,-0.23318797150735437
6897,2019-05-03,89.29000091552734,89.81999969482422,87.05999755859375,87.76000213623047,21068400.0,0.02467295777987255,1.1312787943772167,-4.249989403636672,92.44093403388912,90.9634394840343,-3.3439609320312513,-18.407842434885325,-28.897516941048437,-32.08407825821695,54.60226791110463,2.7600021362304688,17.325856225521292,14.671000671386722,-12.964162229485936,42.306163572259386,0.8534192209503857,28.488582121823057,-15.638266140595306,76.66676839192709,-2.182713328197167,13.817581450436332,5,-2.485004425048828,-16.22500228881836,-33.39000129699707,-35.54500198364258,-18.050003051757812,4,-0.25344380133702793,-2.581197751607392,87.13999938964844,-2.338714937026623,86.37000274658203,-1.7920865374446677,86.12999725341797,-0.25344380133702793
6898,2019-05-06,88.25,88.69999694824219,86.13999938964844,86.33000183105469,15682100.0,-0.011647451056823632,-1.2260818798803181,1.2549017652338685,89.92545705275653,90.67002788970386,-1.4745226309334925,-15.7943885297924,-27.299359456420127,-30.86410169219951,56.770262058996934,3.1500015258789062,17.13564753969709,12.117999839782712,-14.99223428052693,39.22823396009235,-1.4371172203721017,25.673116899937533,-12.929439068772098,51.28206040213552,-27.847443620404356,13.55511706015482,5,-0.9750022888183594,-15.185001373291016,-32.0625,-34.505001068115234,-18.66000366210939,0,-0.22436264081311974,1.1312787943772167,89.29000091552734,-2.581197751607392,87.13999938964844,-2.338714937026623,86.37000274658203,-0.22436264081311974
6899,2019-05-07,85.19999694824219,88.1500015258789,84.77999877929688,87.19999694824219,21579500.0,-0.03456094109640584,-1.3732444310720926,-1.0416676600783603,75.70580498439286,88.66740924086146,1.4943389844006703,-11.155177357208714,-23.71094231696317,-27.651787795750863,58.640303979759345,3.470001220703125,16.824522009045054,7.695996856689447,-18.251858585496862,33.64385229887576,-5.277930864403714,20.66992457778261,-8.37749247634801,7.553927218837478,-66.54946095602234,12.973927721093155,5,2.075000762939453,-12.134998321533203,-28.919997215270996,-31.454998016357422,-15.269996643066406,1,-0.21338029291503258,-1.2260818798803181,88.25,1.1312787943772167,89.29000091552734,-2.581197751607392,87.13999938964844,-0.21338029291503258
6900,2019-05-08,84.54000091552734,85.72000122070312,84.11000061035156,84.8499984741211,15500700.0,-0.007746432586327234,-1.7521421025861732,0.154998779296875,63.175667838691396,85.80119056026524,2.0063238761973423,-8.8126482007373,-22.510389899355346,-26.837578840207698,61.075690321498065,1.6100006103515625,16.27681019762788,5.681000709533691,-18.63427002325507,29.996271442322453,-6.476634656860682,17.838636075928065,-6.365747257033519,6.902096309231941,-62.84549446397637,12.15763536639438,5,2.68499755859375,-11.47500228881836,-28.260001182556152,-30.795001983642578,-15.819999694824233,2,-0.20049685822186392,-1.3732444310720926,85.19999694824219,-1.2260818798803181,88.25,1.1312787943772167,89.29000091552734,-0.20049685822186392
6901,2019-05-09,83.77999877929688,84.83999633789062,82.26000213623047,83.37000274658203,14516000.0,-0.00898985247220263,1.0395282424286287,-1.3225782634376846,59.40976502808885,82.46799527801215,2.8654260621762546,-6.209060505536627,-21.207840015868882,-25.932125384416963,64.35081868794404,2.5799942016601562,15.052147336699306,3.5484987258911076,-18.39563703984676,25.492634491628976,-7.423569156977834,14.52056660876005,-4.389170852863373,20.105782194844306,-45.12830983985336,10.972067882868934,5,2.520000457763672,-10.71500015258789,-27.429999351501465,-29.96500015258789,-14.669998168945312,3,-0.18011454473331356,-1.7521421025861732,84.54000091552734,-1.3732444310720926,85.19999694824219,-1.2260818798803181,88.25,-0.18011454473331356
6902,2019-05-10,85.83999633789062,86.33000183105469,83.3499984741211,83.37999725341797,15955600.0,0.02458817842693506,-1.365085179881381,6.000055825378217,59.37044407120568,79.04867806361109,0.7599287135671773,-6.230460590976122,-22.701449539545607,-27.82571160822799,68.18965144977994,2.9800033569335938,13.78081903379585,4.111496543884272,-14.705922286943576,22.928915374712126,-5.297212871529652,13.520205959298195,-5.354251570311405,55.59001685813224,-5.291356186135154,9.408709415413927,5,0.4600028991699219,-12.77499771118164,-29.489996910095215,-32.02499771118164,-13.879997253417969,4,-0.17823853768746856,1.0395282424286287,83.77999877929688,-1.7521421025861732,84.54000091552734,-1.3732444310720926,85.19999694824219,-0.17823853768746856
6903,2019-05-13,83.88999938964844,84.8499984741211,82.98999786376953,83.23999786376953,16689000.0,-0.022716647616880636,-2.234779378105657,0.2642283608891039,42.07282671321522,73.92090873643909,2.4397531501847283,-2.2753621516390723,-20.22215875732627,-25.709053406437015,71.97558092719493,2.8499984741210938,12.666326497609546,0.8144996643066378,-13.956469974815008,15.585469303428283,-6.570985155254192,8.199984483867468,-2.4188294650380726,27.673980005543942,-27.582083772280622,7.385484819560823,5,2.4099998474121094,-10.825000762939453,-27.389999389648438,-30.03499984741211,-12.089996337890625,0,-0.15079272401854193,-1.365085179881381,85.83999633789062,1.0395282424286287,83.77999877929688,-1.7521421025861732,84.54000091552734,-0.15079272401854193
6904,2019-05-14,86.12999725341797,86.44000244140625,84.0,84.2699966430664,14353700.0,0.026701607820561524,-1.0333405388909376,2.861532683075695,48.248237087022815,69.17392682596729,0.22323034165100353,-2.3560926742108137,-21.88238093316164,-27.780126916905914,75.6851273958176,2.5500030517578125,11.351097557769421,1.6069976806640653,-6.76853414085852,9.982529502186651,-2.5807682300972203,5.794763591425351,-3.771944687479575,92.58360848432416,39.41355068514814,4.18776591076129,5,0.17000198364257812,-13.064998626708984,-29.487497329711914,-32.27499771118164,-13.389999389648438,1,-0.19203531223694525,-2.234779378105657,83.88999938964844,-1.365085179881381,85.83999633789062,1.0395282424286287,83.77999877929688,-0.19203531223694525
6905,2019-05-15,86.26000213623047,87.0,84.88999938964844,85.55000305175781,11784800.0,0.0015094030762592414,-1.0788117725320114,0.3817198126286947,53.24251238580858,64.84351657723012,0.08491015734628604,-1.3079823178967445,-21.424303803665566,-27.721332326424218,75.75499682717195,2.1100006103515625,9.881275683806223,0.9465023040771428,-4.197328850087914,6.090333458242199,-1.6254132730053783,3.518417881159664,-3.2700042724609375,84.3882236862225,31.538615964656373,2.5719155770825273,5,-0.220001220703125,-13.195003509521484,-29.617502212524414,-32.40500259399414,-13.540000915527344,2,-0.1893114007261988,-1.0333405388909376,86.12999725341797,-2.234779378105657,83.88999938964844,-1.365085179881381,85.83999633789062,-0.1893114007261988
6906,2019-05-16,82.80999755859375,84.80000305175781,82.12999725341797,83.79000091552734,22498800.0,-0.03999541493388936,-1.2820523688577772,-1.3802881980636357,40.53386121825865,59.07606404216006,3.1917590956497293,2.567425272150203,-17.441906223008658,-24.09556367154638,74.45904507928347,4.1300048828125,8.395694992368746,-2.6900020599365178,-7.100411466277038,1.7204073464040022,-4.895206763106771,-0.4847973567662649,7.529998779296875,13.96303740594466,-34.16003781815532,2.205204703170259,5,2.604999542236328,-9.744998931884766,-26.162497520446777,-28.954998016357422,-9.649993896484375,3,-0.17014849357918405,-1.0788117725320114,86.26000213623047,-1.0333405388909376,86.12999725341797,-2.234779378105657,83.88999938964844,-0.17014849357918405
6907,2019-05-17,81.5,83.12000274658203,80.0,80.48999786376953,19523400.0,-0.015819316474038447,-2.135684518446669,-1.0306108944266685,36.26374147115666,53.11365119976008,3.666064134559889,4.220617724211493,-15.578937943060083,-22.59136514261369,72.78733555406133,3.1200027465820312,6.703252438662361,-4.080499649047852,-8.1013379265774,-0.05966137151830253,-6.090918787812626,-2.070080510283077,8.675796356201175,21.428571428571427,-22.42296324247734,2.0104191387647736,5,2.575000762939453,-8.435001373291016,-24.912500381469727,-27.645000457763672,-8.949996948242188,4,-0.15202453238832436,-1.2820523688577772,82.80999755859375,-1.0788117725320114,86.26000213623047,-1.0333405388909376,86.12999725341797,-0.15202453238832436
6908,2019-05-20,76.62000274658203,78.33000183105469,76.06999969482422,77.94999694824219,32679300.0,-0.05987726691310391,1.1626773648340336,-1.3168231570518873,30.741203794117,48.11758440084054,7.5129206132126285,9.14829357889792,-10.175155943793271,-17.524411768473115,70.42237628007399,5.430000305175781,4.664215700744165,-8.692996978759766,-14.172482141112084,-3.213511816407447,-11.432739559935925,-5.953254397583606,13.148761755371098,5.032049738345979,-37.265932561735056,2.7397425811761567,5,4.914997100830078,-3.4150047302246094,-20.110002517700195,-22.765003204345703,-1.6700057983398438,0,-0.060819674955144176,-2.135684518446669,81.5,-1.2820523688577772,82.80999755859375,-1.0788117725320114,86.26000213623047,-0.060819674955144176
6909,2019-05-21,77.75,79.04000091552734,77.22000122070312,78.91000366210938,17282200.0,0.014748071168248167,1.563383157283932,0.8721870070271045,33.1508899520732,44.781497968994074,5.827869291325129,7.706970677626117,-10.783873563213604,-18.495868081369593,67.74648581637884,2.4199981689453125,2.2952215148127095,-7.114499664306635,-13.502215908106294,-0.7267834205069761,-10.308357786206457,-3.9206415424068126,11.1968386135254,15.370542161652418,-24.412338210572457,3.193858121899828,5,3.7849998474121094,-4.06500244140625,-21.239999771118164,-23.895000457763672,-2.3199996948242188,1,-0.07652729193880625,1.1626773648340336,76.62000274658203,-2.135684518446669,81.5,-1.2820523688577772,82.80999755859375,-0.07652729193880625
6910,2019-05-22,69.30999755859375,71.73999786376953,67.97000122070311,69.12999725341797,66150700.0,-0.10855308606310288,-2.0160065185745575,-0.15517218699850044,23.18796717134633,40.75685376268935,13.276465628171863,15.565153054617113,-1.9257140322028903,-9.946869109348015,64.7583969745522,9.77999877929689,-0.2760148183433415,-14.678501892089841,-24.043000067392967,-5.314003716786715,-19.360750979741397,-9.996252804438285,18.864230719809584,7.96195004220427,-29.53449447336984,4.682249087651562,5,8.175003051757812,4.505001068115234,-12.644996643066406,-15.454998016357422,6.760002136230469,2,0.049487814543293096,1.563383157283932,77.75,1.1626773648340336,76.62000274658203,-2.135684518446669,81.5,0.049487814543293096
6911,2019-05-23,68.26000213623047,68.26999664306639,65.90000152587889,67.01999664306639,31820700.0,-0.015149263588930761,2.761913412049737,6.888907726868218,17.293930370548964,36.08168557372749,13.291136216390868,16.117570373743973,-0.47887189744264447,-8.80437264079228,62.10158744789659,3.409996032714858,-1.7745740596624557,-14.887997436523435,-26.573641872543362,-3.202353000503507,-20.730819654533406,-9.045175218513464,18.29788797755684,13.704996765704127,-18.0585420059756,5.842822218009965,5,8.189998626708984,9.859996795654297,-5.162502288818359,-8.045001983642578,9.259994506835938,3,0.06533839649714013,-2.0160065185745575,69.30999755859375,1.563383157283932,77.75,1.1626773648340336,76.62000274658203,0.06533839649714013
6912,2019-05-24,66.20999908447266,69.15000152587889,65.97000122070311,68.93000030517578,21420000.0,-0.03003227347790738,1.012656088539522,-2.1935396542176577,16.767184028334597,33.26994749762964,13.705025087336523,17.45337589123409,1.952016323597519,-6.674446812198141,59.198615389401674,3.1800003051757812,-2.803545724612732,-15.916500473022467,-29.70028507400994,-2.132715872034993,-22.808392773516204,-9.02460817252873,18.282102170523814,2.3591900532200705,-25.82271394944599,6.89189230049374,5,10.240001678466797,11.90999984741211,2.727499008178711,-0.21500015258789062,10.800003051757812,4,0.1049691084993023,2.761913412049737,68.26000213623047,-2.0160065185745575,69.30999755859375,1.563383157283932,77.75,0.1049691084993023
6913,2019-05-28,65.37000274658203,67.70999908447266,65.23999786376953,66.63999938964844,22667300.0,-0.012686850166225394,-2.228746241416967,0.46691032099541113,17.964457116008987,29.90508305640588,13.009809866323181,17.46560157142231,3.1323046200883766,-5.76642477305613,56.126810355433754,2.470001220703125,-3.7973073573134855,-15.662496948242193,-31.107193702858766,-0.21780019362562086,-23.384845325550472,-7.940148570933914,17.262888535502682,0.9420641598766913,-28.616102983964872,7.7223483773082835,5,10.749996185302734,12.419994354248047,3.567495346069336,0.7499961853027344,11.259994506835938,1,0.10983631640662894,1.012656088539522,66.20999908447266,2.761913412049737,68.26000213623047,-2.0160065185745575,69.30999755859375,0.10983631640662894
6914,2019-05-29,65.76000213623047,66.15000152587889,64.76000213623047,65.36000061035156,16312600.0,0.005966029880101642,1.35593055959658,-0.3149626639272863,19.39373653416517,26.14410796177884,10.534247616469443,16.307374493250563,3.0867302689705127,-6.058295858663477,52.922860535869034,1.3899993896484233,-5.048714885261106,-14.253997802734375,-30.921498420551686,2.4135028150829356,-22.587748111643037,-5.920247493825713,14.785741935656418,14.326656333822285,-17.349768480951916,8.333750308908657,5,9.020000457763672,11.789997100830078,3.1774959564208984,0.45499610900878906,10.900001525878906,2,0.13975052483990869,-2.228746241416967,65.37000274658203,1.012656088539522,66.20999908447266,2.761913412049737,68.26000213623047,0.13975052483990869
6915,2019-05-30,66.58999633789061,67.06999969482422,65.93000030517578,65.97000122070311,11554600.0,0.012621565916933752,-2.257155313351631,1.5499818802571097,22.04876264805371,24.09020812064496,7.398688537765949,14.671760598654814,2.6133937198795394,-6.798709559871085,49.413477735649124,1.30999755859375,-5.8347651665906,-12.435003280639663,-29.845339946136832,4.975333384857507,-21.140171613388247,-3.729834947891078,11.745743863004378,41.68552291773094,8.19248426702837,8.705168332748583,5,7.350006103515639,10.960002899169936,5.285003662109389,2.345003128051772,10.040000915527358,3,0.1327527324439135,1.35593055959658,65.76000213623047,-2.228746241416967,65.37000274658203,1.012656088539522,66.20999908447266,0.1327527324439135
6916,2019-05-31,66.81999969482422,67.83999633789061,65.52999877929689,65.77999877929689,15060300.0,0.003454022669809431,-1.9999950458506706,1.6774340421342555,17.116177619327388,21.962701025997262,5.20984540631693,13.53534366812201,2.7439490220602636,-6.934330777759584,45.529861298705164,2.3099975585937216,-7.0359659417201215,-11.188999938964841,-28.97298351260605,6.59498363467636,-20.080991725785438,-2.297008152144244,9.615137177017743,46.924780068334506,15.556545678893642,8.8919917868206,5,5.0800018310546875,10.729999542236328,5.3899993896484375,2.4499988555908203,9.730003356933594,4,0.13843160793543818,-2.257155313351631,66.58999633789061,1.35593055959658,65.76000213623047,-2.228746241416967,65.37000274658203,0.13843160793543818
6917,2019-06-03,66.66000366210939,68.12999725341797,66.27999877929689,67.08999633789061,13620700.0,-0.0023944333050816002,-2.1092347540647784,-0.4134541319737156,18.245480432690613,20.574287319172107,3.4010726561294433,12.556824427462388,3.25041333294719,-6.672100920243466,41.40689101134992,1.8499984741210795,-8.518970705161863,-10.217496109008778,-27.85845157700365,7.4234593589860935,-19.037973843006213,-1.397018375011342,8.140614346746958,56.37994892599745,23.530511687104884,8.820477733997436,6,5.239997863769517,10.889995574951158,5.619995117187486,2.8449954986572124,7.699996948242173,0,0.1629161773828407,-1.9999950458506706,66.81999969482422,-2.257155313351631,66.58999633789061,1.35593055959658,65.76000213623047,0.1629161773828407
6918,2019-06-04,68.44999694824219,68.5,66.69999694824219,67.61000061035156,15866700.0,0.026852583075243075,2.829783780274008,-1.9535131298794761,16.866547574077046,18.7649159438392,0.369103872461082,9.704987498383446,1.8654576783532377,-8.358952075678559,37.515992869877834,1.8399963378906108,-9.532522333141316,-7.437502670288083,-24.60726040388299,9.732255063306823,-16.022381537085536,1.14737619650937,4.944934838446542,98.66301924281275,70.3387323809861,8.584878866797455,6,-0.1999969482421875,9.10000228881836,4.070001602172852,1.3750019073486328,5.260002136230469,1,0.12505486588203718,-2.1092347540647784,66.66000366210939,-1.9999950458506706,66.81999969482422,-2.257155313351631,66.58999633789061,0.12505486588203718
6919,2019-06-05,67.01999664306639,68.33000183105469,65.83000183105469,68.04000091552734,11779200.0,-0.020891166821483953,2.1249880791165197,-1.214296094459599,15.618264968675248,17.923837921320192,0.13073772632995428,10.227524276746053,3.6980327207613044,-6.836111638865944,34.19967889271791,2.6199951171875,-10.486793299374682,-7.958502960205095,-24.97667986759494,9.059673947184748,-16.467591413900024,0.5505854934898338,5.166044992558184,50.16825762168422,27.74037855183942,8.509088453694924,6,-0.06499481201170454,10.530002593994155,5.565002441406264,2.8400020599365376,7.880004882812514,2,0.14339004911522601,2.829783780274008,68.44999694824219,-2.1092347540647784,66.66000366210939,-1.9999950458506706,66.81999969482422,0.14339004911522601
6920,2019-06-06,67.58999633789061,67.97000122070311,66.26999664306639,66.91999816894531,10781700.0,0.00850491977580825,1.3776155873534623,-0.6568581985728373,19.681242978518483,18.18909487776125,-0.7922116353900037,8.77232516000943,3.5016878360485464,-7.320191166569614,31.044754050702405,1.7000045776367188,-10.927271930201485,-6.541003036499035,-23.239503948367584,10.157497875369515,-14.890253492433303,1.808247419435233,3.556399767818789,69.3601586502393,43.96704137534638,8.349250455934273,6,-0.6349945068359233,9.960002899169936,9.795001983642592,2.270002365112319,7.8400039672851705,3,0.13419156407224375,2.1249880791165197,67.01999664306639,2.829783780274008,68.44999694824219,-2.1092347540647784,66.66000366210939,0.13419156407224375
6921,2019-06-07,68.69000244140625,68.77999877929689,67.30000305175781,67.69000244140625,10495600.0,0.016274688017684946,1.508482904877634,1.4925413924252748,24.266762302368207,19.022381352653873,-2.03925740308253,6.834245181636703,2.830962001338179,-8.323814900702779,28.526891922006293,1.4799957275390767,-11.56385571148958,-4.686497116088873,-20.906079426094067,11.533085193916321,-12.79628827109147,3.423294038913724,1.5622985085761059,96.9492735257145,68.11947282935144,8.109791155002595,6,-1.9200019836425781,8.859996795654297,9.077495574951172,1.4249954223632812,6.9799957275390625,4,0.11559170956187792,1.3776155873534623,67.58999633789061,2.1249880791165197,67.01999664306639,2.829783780274008,68.44999694824219,0.11559170956187792
6922,2019-06-10,70.54000091552734,71.45999908447266,69.0,69.0,15229200.0,0.026932572548664213,-2.194802106504303,1.5400009155273438,36.09330762744517,21.03669807614678,-3.5877420789210532,3.983472995923094,1.4521974404022586,-10.040626443093458,25.496843820830033,2.7699966430664062,-10.991873925368964,-2.0714988708496094,-17.22411211451258,13.081114372813353,-9.647805492681087,5.504807750981868,-5.779998779296875,83.65899435587146,49.67835132749177,7.576306621831482,6,-2.4300003051757812,6.75,8.412496566772461,0.5049972534179688,5.220001220703125,0,0.08519991576733221,1.508482904877634,68.69000244140625,1.3776155873534623,67.58999633789061,2.1249880791165197,67.01999664306639,0.08519991576733221
6923,2019-06-11,71.23999786376953,72.22000122070312,70.26999664306639,71.58000183105469,11839500.0,0.009923404297661476,1.407408977239029,-0.22078166568409371,34.8109970162389,22.749727018599415,-3.7632622823980597,2.410779729010059,1.2258100661417188,-10.594668997669785,22.5517650820297,1.950004577636733,-10.099850519697924,-0.7390018463134709,-14.93524564769777,13.45724195507082,-7.83712374700562,6.359120054378678,-6.345995788574214,84.66348277714764,46.3323748045332,7.0981219006921465,6,-2.3649978637695312,5.490001678466797,8.694999694824219,-0.11999893188476562,3.1300048828125,1,0.0437956603051608,-2.194802106504303,70.54000091552734,1.508482904877634,68.69000244140625,1.3776155873534623,67.58999633789061,0.0437956603051608
6924,2019-06-12,69.58999633789061,70.37000274658203,69.19999694824219,69.52999877929689,9396200.0,-0.023161167537289584,-2.250010596363328,-0.17646134859186074,50.95628102050553,25.961673504427395,-1.6906302915712672,2.907163309112903,3.3148671454793686,-8.798842424311445,19.10702350208557,2.0400009155273438,-8.984177256206493,-1.5620033264160327,-14.119755220019755,10.995748567187682,-7.840879273217894,4.716872620385828,-4.402954296874981,55.79827127028667,13.062806730337975,6.2788759468018585,6,-0.7149963378906108,6.865005493164077,10.580001831054702,1.5300025939941548,5.410003662109389,2,0.05920395119116817,1.407408977239029,71.23999786376953,-2.194802106504303,70.54000091552734,1.508482904877634,68.69000244140625,0.05920395119116817
6925,2019-06-13,69.93000030517578,70.48999786376953,69.37999725341797,69.97000122070311,6790500.0,0.00488581671472299,1.0555677218364334,-0.6667090539166609,55.99425357864249,30.281459722129075,-1.6841352776256855,1.3502572787274545,3.41789540330322,-8.997547367312023,15.412455330321714,1.1100006103515625,-7.87278998444134,-0.40549926757812216,-10.75689862076149,9.945900085605253,-5.581198944169813,4.770200409013569,-4.461639896972656,53.45524862221147,6.756495025145895,5.175699676591687,6,-0.904998779296875,5.950000762939453,10.239997863769531,1.3749980926513672,6.019996643066406,3,0.0710710882169876,-2.250010596363328,69.58999633789061,1.407408977239029,71.23999786376953,-2.194802106504303,70.54000091552734,0.0710710882169876
6926,2019-06-14,68.72000122070311,69.12000274658203,67.90000152587889,68.34999847412111,12119500.0,-0.017303004135452826,1.0854618369143734,-9.249856952129221,59.58748778217556,34.87501609429407,-0.19699386995321788,1.5289352340113425,5.079218325292558,-7.636203050161427,12.907756452373736,2.029998779296889,-6.822583632885028,-0.910998535156267,-9.446248178960886,7.624251108648359,-5.178623357058584,3.3566262867460495,-2.981575179999979,18.98147575812692,-31.949274451212986,4.267624821902313,6,0.30500030517579546,7.159999847412124,11.424997329711928,2.5849971771240376,5.4000015258789205,4,0.09764259262631048,1.0555677218364334,69.93000030517578,-2.250010596363328,69.58999633789061,1.407408977239029,71.23999786376953,0.09764259262631048
6927,2019-06-17,69.11000061035156,69.98000335693361,68.90000152587889,69.08999633789061,9411100.0,0.005675194742734702,-4.400091554131139,0.0540651999093153,64.79430499128105,40.200322473983405,-0.22675977736017217,0.17192997676926325,5.148577084346584,-7.830815670923499,11.044726932151931,1.2600021362304972,-5.868182679677801,0.09850082397460369,-6.35395655956296,6.550958207512167,-3.127727867794178,3.3247295157433854,-3.1123115624484257,28.009240045140828,-28.036672598892466,3.2262286917687826,6,-0.08499908447265625,6.770000457763672,10.572498321533203,2.194997787475586,6.760002136230469,0,0.09492110404657073,1.0854618369143734,68.72000122070311,1.0555677218364334,69.93000030517578,-2.250010596363328,69.58999633789061,0.09492110404657073
6928,2019-06-18,71.95999908447266,72.38999938964844,69.66999816894531,69.69000244140625,14508000.0,0.04123858267907776,-1.3549741228693064,113.47559115171191,70.52980366675989,46.30160455154836,-2.8234167100365823,-3.209644691430981,2.7963339959549245,-10.451542720842859,10.65367339412872,3.279998779296875,-4.689688813239087,3.181499481201172,-2.3906309621491033,8.75362992455144,0.3954342595260414,5.967564702876302,-5.713417549657521,90.4231512303042,27.89794088580917,2.7860652216751345,6,-2.6300010681152344,3.920001983642578,7.722499847412109,-0.6550006866455078,3.3899993896484375,1,0.052807158144861255,-4.400091554131139,69.11000061035156,1.0854618369143734,68.72000122070311,1.0555677218364334,69.93000030517578,0.052807158144861255
6929,2019-06-19,71.80000305175781,72.62000274658203,70.80000305175781,72.37000274658203,11999300.0,-0.0022234023728520125,2.401869558707138,-0.25110155848258847,68.0527004792298,51.676210940516285,-2.1390113054906266,-3.7083942549956674,3.4699037143748086,-10.068701893034614,10.098652394973993,1.8199996948242188,-3.5458829930020954,3.3190032958984403,-0.6374057486142988,7.2754123404111795,1.340798773642078,5.297207818154803,-5.184816445652686,82.62712960268973,16.744343163143114,1.978204522256367,6,-1.8400001525878906,4.079998016357422,7.882495880126953,-0.2750053405761719,3.4199981689453125,2,0.03579386609456825,-1.3549741228693064,71.95999908447266,-4.400091554131139,69.11000061035156,1.0854618369143734,68.72000122070311,0.03579386609456825
6930,2019-06-20,72.73999786376953,73.66999816894531,72.2300033569336,73.19000244140625,9871800.0,0.013091849193016314,1.0425515797219862,0.7894821378378016,69.5508730979405,56.70777880669098,-2.538616300843586,-4.614852430138015,3.075310311683637,-10.767585205884444,10.026542803462005,1.8699951171875,-2.4218671788694053,4.087498092651373,-0.29467036665360524,8.469666551956351,1.8964138629988838,6.278582322303862,-5.644425966426255,83.88213438055764,14.956814536080387,2.1910842296524877,6,-1.9549980163574219,3.140003204345703,6.942501068115234,-1.0550003051757812,2.2300033569335938,3,0.031069593106987536,2.401869558707138,71.80000305175781,-1.3549741228693064,71.95999908447266,-4.400091554131139,69.11000061035156,0.031069593106987536
6931,2019-06-21,72.72000122070312,73.16999816894531,72.30999755859375,72.30999755859375,15244500.0,-0.00027490574173316684,-3.1950874581317454,-0.9111099808419375,70.20001241049425,60.49741267147421,-2.108587675688696,-4.472920831775383,3.6875049860229865,-10.484346301293208,9.553289793672185,0.8600006103515625,-1.0241418165212508,3.844501495361328,-0.8930769663583789,8.582079957081035,1.4757122645014817,6.2132907262211745,-4.9669866961996405,80.08390740435665,9.176286180182174,2.368789230859853,6,-1.9350013732910156,2.0600013732910156,6.832498550415039,-1.035003662109375,2.089996337890625,4,0.044416882196359087,1.0425515797219862,72.73999786376953,2.401869558707138,71.80000305175781,-1.3549741228693064,71.95999908447266,0.044416882196359087
6932,2019-06-24,73.16000366210938,73.44999694824219,72.19999694824219,72.97000122070312,8893000.0,0.006050638531631236,2.2467995719551346,0.4634164495720134,67.25277956014415,64.10205517635256,-2.38909825657926,-4.601469359153413,3.8708855991562245,-10.668170051927504,9.313585300362666,1.25,0.1702887083329756,3.9370037078857365,-0.9930125859009564,8.86702000167243,1.471995560992383,6.40201185477909,-4.815290773161706,87.25013732910156,19.033264338451716,2.465008146893349,6,-2.3750038146972656,0.779998779296875,6.079994201660156,-1.475006103515625,0.0,0,0.013121911378058737,-3.1950874581317454,72.72000122070312,1.0425515797219862,72.73999786376953,2.401869558707138,71.80000305175781,0.013121911378058737
6933,2019-06-25,72.55000305175781,74.13999938964844,72.5199966430664,73.2300033569336,8953400.0,-0.008337897482466827,-3.378308160214444,-3.578902987471892,71.55108693648445,66.39036694479468,-1.7586749776734933,-3.611125199823661,5.076184019269903,-9.7925584878055,8.990346032927818,1.6200027465820312,1.1844859636892693,2.968003082275388,-1.824420324696888,7.7604264892476635,0.5717913787892428,5.364214785761533,-3.672761634810385,52.395267029101376,-17.356750648927658,2.3962117034861383,6,-1.5300025939941406,-0.6500015258789062,6.019996643066406,-0.8650054931640625,-1.350006103515625,1,0.04576153763157942,2.2467995719551346,73.16000366210938,-3.1950874581317454,72.72000122070312,1.0425515797219862,72.73999786376953,0.04576153763157942
6934,2019-06-26,74.94999694824219,75.69000244140625,73.6500015258789,73.76000213623047,13808000.0,0.03308054852557629,-1.8936264616283662,-1.7499915852303964,75.10234117471944,68.51348778880323,-3.7083701580562973,-5.573060336424419,3.304235115476189,-11.911726094051843,8.712332285389508,3.1399993896484375,1.7484287037235475,4.908497238159185,-0.09843908584298333,9.915433562161354,2.405029076158101,7.41196540016027,-5.44122457457064,78.79643758115783,8.62328429843744,2.503468162001084,6,-3.1549949645996094,-3.0499954223632812,2.420001983642578,-3.2649993896484375,-3.7999954223632812,2,0.005336911836769431,-3.378308160214444,72.55000305175781,2.2467995719551346,73.16000366210938,-3.1950874581317454,72.72000122070312,0.005336911836769431
6935,2019-06-27,75.43000030517578,75.9000015258789,75.16999816894531,75.33999633789062,11151900.0,0.006404314562748592,-2.39536204112773,0.07563391569161725,74.00286591651447,70.11519647039644,-3.7170390865093736,-5.646326149631676,3.043006254648759,-12.106538300904532,8.703395843613631,0.9500045776367188,2.3320411977900193,4.94650039672851,-0.3309687645245276,10.223969557981547,2.307765816101991,7.585234977355029,-5.055855722021377,87.29728002111484,19.663832417030036,2.6387345806265183,6,-3.029998779296875,-5.099998474121094,2.1799983978271484,-3.7450027465820312,-6.629997253417969,3,-0.0027840260323881427,-1.8936264616283662,74.94999694824219,-3.378308160214444,72.55000305175781,2.2467995719551346,73.16000366210938,-0.0027840260323881427
6936,2019-06-28,76.06999969482422,76.44000244140625,74.80999755859375,75.66000366210938,29217500.0,0.008484679664047645,1.8347873392024308,4.555310672204798,71.55107001924289,70.86594814016998,-3.581423093347354,-5.858157948914041,2.3555154496189488,-12.47133550764999,8.969298886542965,1.6300048828125,2.6700256968385503,5.123999786376956,-0.4163802994040964,10.664379872158008,2.353809743486437,7.894189829267475,-4.811718000833892,91.27353143342462,24.606921840786683,2.7701900428905226,6,-3.0149993896484375,-5.469997406005859,-0.4200000762939453,-4.075000762939453,-7.900001525878906,4,-0.014460345452005252,-2.39536204112773,75.43000030517578,-1.8936264616283662,74.94999694824219,-3.378308160214444,72.55000305175781,-0.014460345452005252
6937,2019-07-01,77.5199966430664,80.76000213623047,77.08000183105469,80.66999816894531,17693000.0,0.019061350782953124,1.2102041143626954,-7.6830048940248235,73.1222569546662,71.15399850549291,-4.149355766488412,-6.801554722720184,0.8477843697286858,-13.640812532529509,9.709777369127206,4.69000244140625,2.970070783537622,6.030997085571286,0.14156316644731248,11.92043100469526,3.0862801260092994,8.975714045133273,-5.329005214541212,60.67957119868449,-3.5572757738963148,2.944716959561987,7,-1.7399940490722656,-4.7599945068359375,-0.23499679565429688,-5.079998016357422,-8.119995117187514,0,-0.03495871003388451,1.8347873392024308,76.06999969482422,-2.39536204112773,75.43000030517578,-1.8936264616283662,74.94999694824219,-0.03495871003388451
6938,2019-07-02,77.01000213623047,77.4800033569336,76.62000274658203,77.27999877929688,7075600.0,-0.006578876792063815,1.5671437843746798,0.08571317850110323,79.82322344901938,72.46183439102508,-3.1823426480262214,-5.920955409682335,1.2258732765470342,-12.841633882226645,10.526690241082232,0.899993896484375,3.342614132553649,5.0930023193359375,-1.1027186087876686,11.288723247459544,1.9951418552741416,8.190862783397733,-3.1052085661642224,47.25738849388683,-17.30138349105888,3.097860464061803,7,-0.5300025939941406,-4.25,0.2749977111816406,-4.3800048828125,-5.75,1,-0.049993486135871734,1.2102041143626954,77.5199966430664,1.8347873392024308,76.06999969482422,-2.39536204112773,75.43000030517578,-0.049993486135871734
6939,2019-07-03,76.62999725341797,77.2300033569336,76.05000305175781,77.06999969482422,5290400.0,-0.004934487368800089,2.105224060391905,1.6296589335669276,76.84297850072376,73.27206832466767,-2.28549640979989,-5.04261650627231,1.3137071364533028,-12.167567279394845,11.07239489019617,1.1800003051757812,3.6519474942813304,4.232497406005862,-1.8537623357021573,10.318757147713882,1.1893675351518453,7.275627276859879,-1.3541619701188807,30.588206632054458,-33.9137780543332,3.0431298708540133,7,-0.14999771118164062,-3.8699951171875,0.3250007629394531,-4.0,-5.129997253417969,2,-0.07085998303273566,1.5671437843746798,77.01000213623047,1.2102041143626954,77.5199966430664,1.8347873392024308,76.06999969482422,-0.07085998303273566
6940,2019-07-05,76.66000366210938,76.72000122070312,74.0999984741211,74.19999694824219,9220800.0,0.00039157522859056826,1.0310084396420693,-5.5908933277847135,85.13279211835433,74.93126606998545,-1.9008704686040687,-4.593807412470696,0.9823082573779516,-11.908974384531945,11.345976725363046,2.6200027465820312,3.630985911041307,3.8090034484863224,-2.1185547767594812,9.736561673732126,0.8452243358634206,6.772782561109224,4.099998474121094,38.4384952001283,-30.507013236441693,2.963779112622901,7,-0.18000411987304688,-3.515003204345703,-0.49500274658203125,-4.030006408691406,-6.8600006103515625,4,-0.07187583972101852,2.105224060391905,76.62999725341797,1.5671437843746798,77.01000213623047,1.2102041143626954,77.5199966430664,-0.07187583972101852
6941,2019-07-08,76.62999725341797,77.02999877929688,75.93000030517578,75.9800033569336,7924900.0,-0.0003914219574481237,-1.9333292643229167,0.26422444004738893,84.36928797630563,76.83310033844784,-1.4057317938244296,-4.151296083026224,0.7610982687548926,-11.600865942725491,11.934760092102747,1.0999984741210938,3.7055246776758963,3.381997299194339,-2.4346844502067597,9.198679048595437,0.4736564244937824,6.290338173894895,3.996804809570307,37.987948770820445,-34.64299289085795,2.9083408747005493,7,0.01000213623046875,-3.484996795654297,-0.8849964141845703,-3.5649986267089844,-4.4499969482421875,0,-0.10217923114059502,1.0310084396420693,76.66000366210938,2.105224060391905,76.62999725341797,1.5671437843746798,77.01000213623047,-0.10217923114059502
6942,2019-07-09,76.55000305175781,76.83999633789062,75.83999633789062,76.44000244140625,7506500.0,-0.001043901925190105,1.898604568875915,0.16923329733790318,78.09063208252829,77.55971646578604,-0.8876410841224782,-3.792399972077419,0.5331534692909798,-11.239293828025552,13.02893861796243,1.0,3.6859038412628564,3.0015029907226562,-2.847013611203849,8.850019592649161,0.07724468975939658,5.925761291685916,3.9462629394531206,72.48523782007295,2.0179401327532247,2.9242583009632535,7,0.654998779296875,-3.2550010681152344,-1.825002670288086,-3.485004425048828,-5.670005798339844,1,-0.10947099345177713,-1.9333292643229167,76.62999725341797,1.0310084396420693,76.66000366210938,2.105224060391905,76.62999725341797,-0.10947099345177713
6943,2019-07-10,74.36000061035156,76.91000366210938,74.08000183105469,76.83000183105469,15075700.0,-0.028608783201818033,1.1520886516593176,-22.454431960049938,62.54901139472853,76.16490204578704,1.7725081711083988,-1.429986162985358,2.3637547031943598,-8.777270246068639,13.69683940705685,2.8300018310546875,3.621592767026158,0.6555004119873047,-5.099443924368401,6.410444748343011,-2.221971756190541,3.5329725801651506,6.008340030517573,8.88884583059846,-57.560111423547454,2.8774721681778517,7,3.0600013732910156,-1.0649986267089844,0.36499977111816406,-1.2950019836425781,-3.1999969482421875,2,-0.06670251538139704,1.898604568875915,76.55000305175781,-1.9333292643229167,76.62999725341797,1.0310084396420693,76.66000366210938,-0.06670251538139704
6944,2019-07-11,73.70999908447266,75.77999877929688,73.30000305175781,74.5199966430664,14298400.0,-0.008741279189667162,-2.0429589133426322,0.32793407217959647,54.894050768174274,74.04170036263815,2.4899648371071237,-0.48011408890778284,2.675498432886002,-7.862812222997249,14.62284024951205,2.4799957275390625,3.604027088645225,-0.20050125122070028,-5.620527325782746,5.219524823341345,-2.91051428850173,2.5095117860603295,6.406808004003906,10.99186333345606,-51.05213261172775,2.7100130372810263,7,3.3200035095214844,-0.4149971008300781,-0.8099994659423828,-0.6450004577636719,-0.43000030517578125,3,-0.03323832558231965,1.1520886516593176,74.36000061035156,1.898604568875915,76.55000305175781,-1.9333292643229167,76.62999725341797,-0.03323832558231965
6945,2019-07-12,74.9000015258789,74.9800033569336,73.66000366210938,74.25,8028100.0,0.016144382799984758,2.2592376305701287,-0.8024734383241655,59.83753810390428,72.7401968164894,1.35988197292464,-1.3477872214177182,1.146354706479542,-8.779232541446618,15.561749226104041,1.3199996948242188,3.6262785039487397,0.7410011291503906,-4.356757492629427,5.838759750930208,-1.807878181739511,3.2898804400402923,4.807797320394528,42.895450584784555,-16.169875299823985,2.548879310889907,7,2.1300010681152344,-1.3850021362304688,-2.647500991821289,-1.8350028991699219,-0.029998779296875,4,-0.04539387792541183,-2.0429589133426322,73.70999908447266,1.1520886516593176,74.36000061035156,1.898604568875915,76.55000305175781,-0.04539387792541183
6946,2019-07-15,75.43000030517578,75.9000015258789,74.79000091552734,75.1500015258789,8898200.0,0.007076085026697321,-1.220001220703125,0.4307663415378476,60.16112562539487,71.30007111323702,0.8152884301910319,-1.4222335448574626,0.251557824652636,-9.036815405414188,16.388334792861325,1.1100006103515625,3.3768798836892984,0.93549995422363,-3.4945518081675147,5.365551716614775,-1.2795259269719423,3.1505258354192023,3.8933307934267134,59.00268402476912,3.357860620483173,2.2150258811955705,7,-0.039997100830078125,-1.3999977111816406,-3.177499771118164,-2.365001678466797,0.6399993896484375,0,-0.07463870118838722,2.2592376305701287,74.9000015258789,-2.0429589133426322,73.70999908447266,1.1520886516593176,74.36000061035156,-0.07463870118838722
6947,2019-07-16,75.66999816894531,76.5,74.55000305175781,75.11000061035156,9909600.0,0.0031817295876779284,-1.3214350590372388,2.0,64.44441775726946,69.59131492526483,0.3187958745475328,-1.2074824863110507,-0.42728227167859245,-8.998639406390168,17.61549119139883,1.9499969482421875,3.1306171408242847,0.8474979400634766,-2.8075701404631133,4.502566020590066,-0.9800361001998255,2.6750319803267786,3.2919332468464972,65.65082317137603,9.198595139897563,1.8275340402632982,7,-0.4049949645996094,-1.339996337890625,-3.509998321533203,-2.604999542236328,1.029998779296875,1,-0.0461212891267363,-1.220001220703125,75.43000030517578,2.2592376305701287,74.9000015258789,-2.0429589133426322,73.70999908447266,-0.0461212891267363
6948,2019-07-17,75.76000213623047,79.4000015258789,75.70999908447266,78.56999969482422,20602300.0,0.0011894273749579742,-1.5360809606208379,-5.017874659400545,54.77034120145255,67.13879966979025,0.036691095615594804,-1.0521471103327258,-0.930603126288915,-8.819416778031979,18.657568147862495,3.7300033569335938,2.9056604072048913,0.7475017547607479,-2.6682736773674947,4.16327718688899,-0.9603859613033734,2.455389470824869,-2.4599990844726562,40.32786393159058,-12.74864636497589,1.7078877160641226,7,0.5900001525878906,-1.4300003051757812,-3.0600013732910156,-2.6950035095214844,1.3899993896484375,2,-0.064414001388719,-1.3214350590372388,75.66999816894531,-1.220001220703125,75.43000030517578,2.2592376305701287,74.9000015258789,-0.064414001388719
6949,2019-07-18,74.37000274658203,75.3499984741211,74.05000305175781,74.97000122070312,12580800.0,-0.018347404309056903,-1.0967704225092136,0.21352277416972568,44.36172060535129,62.608680612789904,1.198424076694522,0.5694586731285085,0.11973152055736591,-7.163464644329267,19.430943632307486,1.7099990844726562,2.4716124460607887,-0.7709976196289006,-3.8551898369588287,2.3131945977010275,-2.3130937282938646,0.7710984890360635,-0.947999725341802,12.369326632578058,-34.87572869245956,1.542096108664962,7,1.9799995422363281,-0.04000091552734375,-1.5675029754638672,-1.3050041198730469,-0.850006103515625,3,-0.04316255164613647,-1.5360809606208379,75.76000213623047,-1.3214350590372388,75.66999816894531,-1.220001220703125,75.43000030517578,-0.04316255164613647
6950,2019-07-19,75.0,75.70999908447266,74.41999816894531,74.41999816894531,14477400.0,0.008471120480722627,-3.4482649759280206,-0.9666721767989522,44.30245529820022,58.156810315222636,0.34441081178908917,0.1238038397017931,-0.8283361036983763,-7.521784385270593,19.978343127628904,1.339996337890625,1.9896905292648484,-0.2540004730224581,-3.12611084190992,2.618109895865004,-1.6900556574661891,1.182054711421273,-1.4584370086669907,17.756957368072044,-22.9307312202723,1.4360551844437333,7,1.3500022888183594,-0.6699981689453125,-2.3349990844726562,-1.9350013732910156,-2.089996337890625,4,-0.022933349609374987,-1.0967704225092136,74.37000274658203,-1.5360809606208379,75.76000213623047,-1.3214350590372388,75.66999816894531,-0.022933349609374987
6951,2019-07-22,75.94999694824219,76.62000274658203,75.05999755859375,75.05999755859375,9645800.0,0.012666625976562429,-2.5056320400500627,1.5344768619610112,41.16986245645713,54.054502578992505,-0.7958837023129632,-0.6027036258226985,-2.067421408356779,-8.19198121695888,20.651942873642646,1.6200027465820312,1.5773479203023868,0.5344966888427791,-2.0902619717564193,3.1592553494419775,-0.7778826414568272,1.8468760191423854,-2.2912651862182543,35.51391473614409,-2.535675612437835,1.312379330299601,7,0.4000053405761719,-1.6199951171875,-3.497495651245117,-2.884998321533203,-1.9799957275390625,0,-0.01421980572818382,-3.4482649759280206,75.0,-1.0967704225092136,74.37000274658203,-1.5360809606208379,75.76000213623047,-0.01421980572818382
6952,2019-07-23,74.12000274658203,75.58999633789062,73.30999755859375,75.33999633789062,14420400.0,-0.024094723833988363,1.6511712494954378,-1.3707802561420954,35.84722091454037,51.08763697008271,0.7299250422122583,1.3733091747627384,-0.6201506700451773,-6.095576117396064,21.008758741756374,2.6399993896484375,1.0134049547172026,-1.3434974670410185,-3.8258316664579155,1.1388367323758786,-2.584664566749467,-0.10233036733256995,5.279998779296875,13.300569134922435,-22.610053706491904,1.241167099708447,7,2.229999542236328,0.7099990844726562,-1.667501449584961,-1.0550041198730469,0.2299957275390625,1,0.026308646464966667,-2.5056320400500627,75.94999694824219,-3.4482649759280206,75.0,-1.0967704225092136,74.37000274658203,0.026308646464966667
6953,2019-07-24,75.87000274658203,76.41999816894531,73.68000030517578,74.01000213623047,14012700.0,0.023610360700920152,-1.1745977923233888,-1.524598672978669,46.71850437537143,50.17924292643796,-0.8754150686095414,-0.12143800431405793,-2.677566061468781,-7.5792178112049555,21.26459065304125,2.7399978637695312,0.48806177417017693,0.24050254821777628,-1.831622133917847,2.3126272303533995,-0.7955597928500424,1.276564889285595,3.4081986999511713,77.34142524242306,39.07390009252006,1.0360623410678131,7,0.4849967956542969,-0.6550025939941406,-3.417501449584961,-2.805004119873047,0.5799942016601562,2,0.010939688567462857,1.6511712494954378,74.12000274658203,-2.5056320400500627,75.94999694824219,-3.4482649759280206,75.0,0.010939688567462857
6954,2019-07-25,75.3499984741211,76.13999938964844,75.0999984741211,75.83999633789062,7299500.0,-0.006853884982683245,-1.1010164841516326,-0.26343962525738945,44.57330065820122,48.48321654358206,-0.10986589959725279,0.45331139753193384,-2.5495707893303745,-6.786468675760801,21.076658505867385,1.0400009155273438,0.11032854262717251,-0.29950180053711506,-2.351636750592931,1.7526331495187009,-1.325569275565016,0.7265656744907858,3.80883889465332,61.63135100000231,22.419423495082285,1.0260674750279064,7,1.0050010681152344,0.4300041198730469,-2.7449989318847656,-2.2849998474121094,2.4199981689453125,3,0.023888561223740723,-1.1745977923233888,75.87000274658203,1.6511712494954378,74.12000274658203,-2.5056320400500627,75.94999694824219,0.023888561223740723
6955,2019-07-26,75.22000122070312,75.8499984741211,74.8499984741211,75.11000061035156,8262500.0,-0.0017252456012009088,-2.174578570044565,-0.22449202024133905,44.207078353378535,46.71054462446912,0.07855810353244408,0.5973983084418251,-2.8253665792212956,-6.384268268687748,20.777853823428885,1.0,0.007106848738999361,-0.418999099731451,-2.4780003406433337,1.6400021411804317,-1.4484997201873995,0.6105015207244975,3.8218593518676727,57.703947686868005,17.579704489301264,1.029500620455942,7,1.1349983215332031,1.2599983215332031,-2.299999237060547,-2.1550025939941406,-0.09999847412109375,4,-0.02260043273129886,-1.1010164841516326,75.3499984741211,-1.1745977923233888,75.87000274658203,1.6511712494954378,74.12000274658203,-0.02260043273129886
6956,2019-07-29,74.97000122070312,76.31999969482422,74.66999816894531,75.16000366210938,8237500.0,-0.003323584099214183,-3.1771738710549697,-1.7272853377722293,43.59804578627302,44.39428107213619,0.28658244002211575,0.8018764302677823,-2.881210242502945,-5.87448715030564,20.362991774586398,1.6500015258789062,0.05096267471981264,-0.6139991760253878,-2.6832659429555576,1.455267590904782,-1.6486325594904656,0.42063420743969004,3.957222091588136,53.37631306515158,16.62899258846197,1.0346333834650823,7,1.3849983215332031,1.5099983215332031,-1.6375007629394531,-1.9050025939941406,2.1199951171875,0,-0.027477624717243243,-2.174578570044565,75.22000122070312,-1.1010164841516326,75.3499984741211,-1.1745977923233888,75.87000274658203,-0.027477624717243243
6957,2019-07-30,74.80999755859375,75.06999969482422,74.36000061035156,74.58000183105469,7397900.0,-0.002134235821049879,-1.1194060443189324,-1.2104882749759074,52.18233295248018,44.10672460002815,0.348404480254743,0.7888908064207669,-2.9929837360713236,-5.440700722255983,18.79562824077813,0.7099990844726562,-0.06915062301841601,-0.63850288391113,-2.5204197510912536,1.2434139832689937,-1.579461317501199,0.30245554967893895,4.004881238623554,41.240807825425954,0.9295254121748471,0.9409584335900624,7,0.15500259399414062,1.6700019836425781,-2.027496337890625,-1.7449989318847656,4.180000305175781,1,-0.011228396809299546,-3.1771738710549697,74.97000122070312,-2.174578570044565,75.22000122070312,-1.1010164841516326,75.3499984741211,-0.011228396809299546
6958,2019-07-31,73.16000366210938,75.27999877929688,72.76000213623047,74.83000183105469,14052800.0,-0.022055794015927388,-1.0404821033643452,-7.260996483778943,47.56854150266152,44.463038033062624,1.7777530553386356,2.2510775710477446,-1.4822225582884982,-3.5157556227709392,17.094042976260056,2.5199966430664062,-0.2835096558656005,-2.095996856689453,-4.089695258785724,-0.10229845459318199,-3.0928460577375887,-1.0991476556413176,5.544777510335464,11.23600562346769,-31.429713469381895,0.9968492010481369,7,1.529998779296875,3.4799957275390625,-0.7975025177001953,-0.09500503540039062,5.67999267578125,2,0.016265647245012893,-1.1194060443189324,74.80999755859375,-3.1771738710549697,74.97000122070312,-2.174578570044565,75.22000122070312,0.016265647245012893
6959,2019-08-01,71.19999694824219,73.70999908447266,68.25,68.87999725341797,29729800.0,-0.026790686382678564,-2.050283758527141,-1.3892228973456988,34.68540416547458,43.39447679609311,3.6216626657925417,3.987885222587721,0.276476548276122,-1.3024967474890445,15.8592087946193,5.459999084472656,-0.6369939222361722,-3.784503555297846,-6.378809507911356,-1.1901976026843357,-5.081656531604608,-2.4873505789910837,7.266993062754082,36.55510606938684,-5.830330831500582,1.2971529763067573,8,1.2350044250488281,3.305004119873047,0.26000404357910156,1.8650016784667969,7.010002136230469,3,0.07373595821663326,-1.0404821033643452,73.16000366210938,-1.1194060443189324,74.80999755859375,-3.1771738710549697,74.97000122070312,0.07373595821663326
6960,2019-08-02,71.1500015258789,71.52999877929688,70.01000213623047,70.44000244140625,12649400.0,-0.0007021829284574732,1.0680316595302972,0.3060341283908881,31.551714839315622,42.325793727521834,3.4286644662804093,3.7986800934280893,0.3925210181667893,-1.0047927483657872,15.421819587233143,1.5199966430664062,-0.8821097047549387,-3.5589988708496065,-6.544845358712024,-0.573152382987189,-5.051922114780822,-2.0660756269183906,6.703969084457583,35.93558408358867,-4.168276259659777,1.4929232439312108,8,1.18499755859375,3.354999542236328,0.6975002288818359,2.0549964904785156,7.55999755859375,4,0.0930427965595988,-2.050283758527141,71.19999694824219,-1.0404821033643452,73.16000366210938,-1.1194060443189324,74.80999755859375,0.0930427965595988
6961,2019-08-05,68.80000305175781,70.83999633789062,68.55999755859375,69.97000122070311,13071800.0,-0.03302879021395866,-1.7636195496370277,-1.647886869902517,24.94529759665575,41.11446891442354,5.205154458452242,5.830954096606746,2.816472810089067,1.5729820428109065,15.031621298627357,2.5900039672851562,-0.9851477030122737,-5.51749763488769,-9.370265790046773,-1.6647294797286065,-7.443881712467231,-3.591113557308148,8.477729321958492,7.823657855781628,-27.848712352073143,1.9263840775795444,8,3.5349960327148438,5.704998016357422,2.5649986267089844,4.8849945068359375,11.099998474121094,0,0.09186045660593534,1.0680316595302972,71.1500015258789,-2.050283758527141,71.19999694824219,-1.0404821033643452,73.16000366210938,0.09186045660593534
6962,2019-08-06,68.16999816894531,69.93000030517578,67.37999725341797,69.51999664306639,13189900.0,-0.00915704730911937,1.3502269475120154,1.153846655450789,23.368392873874,38.52001208092383,5.4785170870779325,6.1144514120742315,3.580722892767085,2.429252519581013,14.779983027028903,2.5500030517578125,-1.1721805260084324,-5.72850227355957,-10.312333192086015,-1.1446713550331253,-8.020417732822793,-3.436586814296348,8.56607026234802,10.000009657459568,-24.047299554168045,2.291915459263226,8,3.6800003051757812,5.900001525878906,3.657503128051758,5.645000457763672,10.910003662109375,1,0.1308493238746895,-1.7636195496370277,68.80000305175781,1.0680316595302972,71.1500015258789,-2.050283758527141,71.19999694824219,0.1308493238746895
6963,2019-08-07,69.40000152587889,69.59999847412111,67.12000274658203,67.26000213623047,8934900.0,0.018043177203632466,-1.0495847966859515,-1.585186524778612,32.3633693667546,37.16335304854086,3.6143118484324788,4.736655542945286,2.5291050630451792,1.4158037293807553,15.305007358386774,2.4799957275390767,-1.4011793117852562,-4.250498962402361,-9.247299697353697,0.7463017725489749,-6.748899329878029,-1.752098594926693,6.587581211184414,34.5978762717592,-2.10102119288036,2.498400367475666,8,2.319999694824233,3.8600006103515767,4.870000839233413,8.149997711181655,9.010002136230483,2,0.138184382233977,1.3502269475120154,68.16999816894531,-1.7636195496370277,68.80000305175781,1.0680316595302972,71.1500015258789,0.138184382233977
6964,2019-08-08,71.26000213623047,71.3499984741211,69.34999847412111,69.55999755859375,8367900.0,0.026801160943173752,1.127662682872375,0.7943948890172392,37.79374041034391,36.45075994375924,1.2439474352603952,2.828726526738734,0.8602085030919113,-0.21830049450122146,15.894640762704407,1.9999999999999858,-1.38913309184872,-2.267998504638669,-7.37751288188754,2.841515872610202,-4.822755693263105,0.28675868398576654,3.8408226017847085,93.87762163359152,52.51967947088886,2.5547571886244382,8,0.45999908447265625,2.0,3.3599987030029297,6.289997100830078,6.779998779296875,3,0.10637095108654626,-1.0495847966859515,69.40000152587889,1.3502269475120154,68.16999816894531,-1.7636195496370277,68.80000305175781,0.10637095108654626
6965,2019-08-09,71.5,72.19000244140625,70.19000244140625,70.51000213623047,8702200.0,0.003367918279187254,-1.4539918650858659,0.58235011646015,34.770716076872546,35.469945531603635,0.47022362313340693,2.4463757661864918,0.791286349816545,-0.23094844227554745,16.389648804371426,2.0,-1.656398569726747,-1.8580005645751925,-7.001444039746374,3.2854429105959895,-4.429722302160783,0.7137211730103985,2.8027425388718683,86.39048357121897,42.4636002445514,2.5717217375855905,8,-0.2999992370605469,1.7600021362304688,3.1200008392333984,6.049999237060547,7.19000244140625,4,0.09384614104157563,1.127662682872375,71.26000213623047,-1.0495847966859515,69.40000152587889,1.3502269475120154,68.16999816894531,0.09384614104157563
6966,2019-08-12,69.80000305175781,71.4800033569336,69.73000335693361,71.0,7364300.0,-0.023776181094296356,-1.6119474367442097,-1.2121207450620757,35.08287744023335,33.57000603024287,1.519527900176712,3.9030738185996654,2.6387172759679203,1.6857873875612626,16.640819089281745,1.769996643066392,-1.9273636004455454,-3.2764976501464815,-8.556900767499599,2.0039054672066356,-5.916699208823033,-0.63629609146993,3.7844655078850735,52.85996975328613,4.850078954497853,2.6402015586765555,8,1.3999977111816406,3.4599990844726562,5.0124969482421875,7.749996185302734,9.099998474121094,0,0.12765036738047053,-1.4539918650858659,71.5,1.127662682872375,71.26000213623047,-1.0495847966859515,69.40000152587889,0.12765036738047053
6967,2019-08-13,72.18000030517578,72.47000122070312,69.30999755859375,69.88999938964844,10134800.0,0.034097380363338425,1.2020910369320825,-1.9083389494297014,37.78953576322723,32.4834498369724,-1.4223416514340954,1.3156634619499812,0.4420074852036464,-0.4711710108724958,16.54701655738926,3.160003662109375,-2.159284492646435,-0.7220005035400447,-5.870553713370299,4.4265527062902095,-3.296277108455172,1.8522761013750824,0.758021673161025,94.57942059366688,48.20276613408659,2.5742766049151253,8,-1.7649993896484375,1.0800018310546875,2.7124996185302734,5.369998931884766,6.0500030517578125,1,0.10695485159411322,-1.6119474367442097,69.80000305175781,-1.4539918650858659,71.5,1.127662682872375,71.26000213623047,0.10695485159411322
6968,2019-08-14,70.87999725341797,71.88999938964844,70.55000305175781,70.63999938964844,10336900.0,-0.01801057143615159,-5.38107867536195,0.10480251869867235,35.934545650092616,32.62224333526329,-0.5361513604313899,2.3519069437607527,1.8562651786771909,1.061744579518745,15.551951168360251,1.6299972534179688,-2.427008011712772,-1.7780033111572209,-6.817650440416628,3.2616438181021863,-4.2978268757869245,0.7418202534724827,1.5900039672851562,49.683477068384406,5.020127228384133,2.5198235646297067,8,-1.0849952697753906,2.3800048828125,4.370004653930664,6.670001983642578,5.560005187988281,2,0.11568855665046307,1.2020910369320825,72.18000030517578,-1.6119474367442097,69.80000305175781,-1.4539918650858659,71.5,0.11568855665046307
6969,2019-08-15,71.16000366210938,72.19000244140625,70.58999633789062,71.44000244140625,9107000.0,0.003950429169604641,-1.253508413745675,-1.1666719649044728,37.344154003337145,33.26584768682124,-0.9190783170430308,1.9173906502277873,1.742223030850056,1.0215175988042233,15.194777193004382,1.600006103515625,-2.8409644318465723,-1.3374969482421903,-6.351971653016136,3.6769777565317554,-3.8447343006291703,1.1697404041447896,-4.040000915527344,58.54442909982907,14.889072995414857,2.5072373523869733,8,-1.3650016784667969,2.0999984741210938,4.197498321533203,6.389995574951172,6.079994201660156,3,0.10188307513902517,-5.38107867536195,70.87999725341797,1.2020910369320825,72.18000030517578,-1.6119474367442097,69.80000305175781,0.10188307513902517
6970,2019-08-16,73.27999877929688,73.41000366210938,71.7300033569336,71.8499984741211,10090600.0,0.029791947837073174,-1.0119878111737,-5.10716621253406,45.281959531416405,35.52547679068353,-3.0230670623499805,-0.35633930665781577,-0.20212707864192225,-0.8656514661193171,14.523988808388019,2.25,-3.0494757083325226,0.8684982299804744,-4.022749025918998,5.759745485879947,-1.5771253979692688,3.3141218579302176,-6.058596038818365,96.82915392001429,52.156083774486845,2.4456236279497383,8,-3.014995574951172,-0.01999664306640625,1.8825035095214844,4.270000457763672,1.9500045776367188,4,0.06495636211139333,-1.253508413745675,71.16000366210938,-5.38107867536195,70.87999725341797,1.2020910369320825,72.18000030517578,0.06495636211139333
6971,2019-08-19,74.87000274658203,75.52999877929688,74.13999938964844,74.58000183105469,9688400.0,0.021697652753432717,-1.3760555573668938,0.20279779974710962,50.15513230527198,38.50178117194997,-4.0917880811097405,-2.1411817647148723,-1.6298505436238742,-2.1938156950266148,13.831214915658302,2.25,-2.88152442366939,2.5125019073486357,-2.2360243033957943,7.261028118093066,0.13823880197641358,4.886765012720858,-7.401055969238286,89.38913338926587,42.45266531983496,2.3742631053722163,8,-3.545001983642578,-1.6100006103515625,0.4024982452392578,2.6799964904785156,2.3899993896484375,0,0.05102176512206169,-1.0119878111737,73.27999877929688,-1.253508413745675,71.16000366210938,-5.38107867536195,70.87999725341797,0.05102176512206169
6972,2019-08-20,76.06999969482422,76.44000244140625,74.33000183105469,74.56999969482422,9387300.0,0.016027740139183733,-1.1313183468068218,5.172397463892032,57.702474725873,41.31723732296313,-4.529664837992783,-3.3598612323169164,-2.7099171526095347,-3.1165885491530503,13.980254965227838,2.1100006103515625,-2.6289225793151445,3.614999008178714,-1.360551550123489,8.590549566480917,1.1272237290276195,6.102774287329808,-8.117389797363288,93.71811910146707,40.519826750024066,2.487775279151098,8,-3.1949996948242188,-2.80999755859375,-1.3599967956542969,1.4799995422363281,1.279998779296875,1,0.03720260079411086,-1.3760555573668938,74.87000274658203,-1.0119878111737,73.27999877929688,-1.253508413745675,71.16000366210938,0.03720260079411086
6973,2019-08-21,76.69999694824219,77.19000244140625,75.98999786376953,76.5,11004100.0,0.008281809595706235,1.0338923874671873,0.133331298828125,65.66059443245291,44.413554436530795,-4.487130351995205,-4.136573455786902,-3.2327571862370093,-3.470548095481064,13.960913119352966,1.2000045776367188,-1.9875153953239248,4.203496551513666,-0.9040788465832037,9.311071949610536,1.6497088524652241,6.757284250562108,-8.068395647265632,92.57568121182416,35.73246416526016,2.5537876990484363,8,-3.4499969482421875,-3.4399948120117188,-1.9024944305419922,0.8500022888183594,-0.06999969482421875,2,0.019947933110399774,-1.1313183468068218,76.06999969482422,-1.3760555573668938,74.87000274658203,-1.0119878111737,73.27999877929688,0.019947933110399774
6974,2019-08-22,77.1500015258789,77.94999694824219,76.5999984741211,76.91000366210938,7198800.0,0.005867074257387417,-2.139501255289515,1.2000076295109483,66.70377994727394,47.96167264435317,-4.485470026498362,-4.68501521777452,-3.51497348282939,-3.651550239462466,14.03007742238927,1.3499984741210938,-1.1811058817503977,4.563500976562494,-0.8121834901413649,9.939185443266354,1.8756587432105647,7.251343209914424,-7.662560110859374,87.13832400918963,26.50822118089078,2.6878422333519296,8,-3.5200042724609375,-4.615001678466797,-1.8099994659423828,0.1399993896484375,-0.8700027465820312,3,-0.009202839538953178,1.0338923874671873,76.69999694824219,-1.1313183468068218,76.06999969482422,-1.3760555573668938,74.87000274658203,-0.009202839538953178
6975,2019-08-23,73.5199966430664,79.0999984741211,73.22000122070312,76.12000274658203,16479400.0,-0.04705126132233273,-2.6750017881410484,-10.833455192802873,62.26608724547719,50.982029289380264,-0.6021142296014546,-1.2531502263188088,0.23313711694846972,0.22460895938351655,13.700472598554303,5.879997253417969,-0.6592560043245328,1.018496322631833,-4.234212451225872,6.271205096489538,-1.6078580642970195,3.6448507095606857,-3.017048564060161,5.101965348519469,-59.638057673150584,2.62635438692885,8,0.6850013732910156,-0.40999603271484375,1.8200054168701172,3.210002899169922,1.9500045776367188,4,0.05059849551902773,-2.139501255289515,77.1500015258789,1.0338923874671873,76.69999694824219,-1.1313183468068218,76.06999969482422,0.05059849551902773
6976,2019-08-26,72.91000366210938,75.08999633789062,72.5199966430664,74.9000015258789,11153800.0,-0.008296966931575112,1.1687875636993423,0.7653819970186744,62.330918814038085,53.70884962835925,0.5536474619330676,-0.8489248890013101,0.995590582187674,1.0862547127210291,13.142604093283033,2.5699996948242188,-0.333601865313085,0.5115032196044922,-4.6167099448936995,5.639716384102684,-2.0526033626446036,3.075609801853588,-1.2034685277870523,5.927156694733864,-63.0215776695689,2.5641065822490936,8,1.9149971008300781,0.1999969482421875,2.4299983978271484,3.5449981689453125,1.0799942016601562,0,0.03182004633514923,-2.6750017881410484,73.5199966430664,-2.139501255289515,77.1500015258789,1.0338923874671873,76.69999694824219,0.03182004633514923
6977,2019-08-27,73.97000122070312,74.37999725341797,73.19999694824219,73.68000030517578,7303100.0,0.014538437873438559,1.1261401205589425,-0.1457292597179038,61.9947527374715,56.60442819362357,-0.25226459199960516,-2.081815255954325,0.09094140748115365,0.28375449760534366,12.707889133525965,1.4699935913085938,0.06963946529667453,1.6135005950927734,-3.444837501037398,6.671838691222945,-0.9156684529723123,4.142669643157859,-1.4500045776367188,22.036537600845957,-49.13996106283069,2.5291690480650844,8,0.8749961853027344,-0.8600006103515625,1.3700008392333984,1.9099998474121094,1.7600021362304688,1,0.04447750251768978,1.1687875636993423,72.91000366210938,-2.6750017881410484,73.5199966430664,-2.139501255289515,77.1500015258789,0.04447750251768978
6978,2019-08-28,74.3499984741211,74.87999725341797,72.91000366210938,73.79000091552734,5678500.0,0.005137180575192524,1.4320981840102478,1.9310199679040279,58.79339138681352,58.987676791787614,-0.09865314633398725,-2.496064537760361,-0.21796693955674584,0.16400267065594676,13.025619484666128,1.9699935913085938,0.6405958980251114,1.9339981079101562,-3.1916820792473857,7.059678295067698,-0.6288419856686147,4.496838201488927,4.75,27.811570240267887,-38.820648910327094,2.5628400935787696,8,1.06500244140625,-1.2399978637695312,1.2400035858154297,1.5300025939941406,3.1399993896484375,2,0.04034969820536327,1.1261401205589425,73.97000122070312,1.1687875636993423,72.91000366210938,-2.6750017881410484,73.5199966430664,0.04034969820536327
6979,2019-08-29,76.44999694824219,77.02999877929688,75.22000122070312,75.22000122070312,7348400.0,0.028244768220836436,-1.9430956841047526,2.1964305177111716,62.7380309165329,60.92724027902278,-1.5302781256318383,-4.408611397512885,-2.21585070282282,-1.65722442753966,12.806768430002574,2.6800003051757812,1.0873199172289105,3.771496582031247,-1.6226752566767004,9.165668420739195,1.0744106626772805,6.468582501385214,2.5262016296386776,59.72643178650687,-4.224471835891578,2.6970859193539716,8,-0.6399993896484375,-3.339996337890625,-0.6649971008300781,-0.5699958801269531,-0.1100006103515625,3,0.0023544841381437642,1.4320981840102478,74.3499984741211,1.1261401205589425,73.97000122070312,1.1687875636993423,72.91000366210938,0.0023544841381437642
6980,2019-08-30,77.7699966430664,78.05000305175781,77.0,77.18000030517578,8465300.0,0.017266183747762343,-1.2105398416293227,0.479673485590939,70.91862337655056,63.234294842498166,-2.3986344909211965,-5.4886336857028795,-3.446595269464268,-2.6828373878221043,12.696997379335611,1.600006103515625,1.7583836980242467,4.760496520996099,-1.0361810307695123,10.557174072761711,1.8621577451132936,7.658835296878905,1.0848780364990347,94.93659883917448,28.36073309728377,2.898338775882808,8,-1.9599990844726562,-4.659996032714844,-1.7024955749511719,-1.8899955749511719,-4.9199981689453125,4,-0.019159032121449537,-1.9430956841047526,76.44999694824219,1.4320981840102478,74.3499984741211,1.1261401205589425,73.97000122070312,-0.019159032121449537
6981,2019-09-03,75.12000274658203,76.98999786376953,74.69999694824219,76.7699966430664,7580700.0,-0.03407475904424684,1.191392275680806,-2.79661718305488,57.60870509534772,63.22387599466203,0.32469657352925196,-2.4673888520430864,-0.7356545078081211,0.26684581416364495,11.795553925257652,3.0699996948242188,2.37393927479485,1.7945026397705135,-3.7180518635410067,7.307057143082034,-0.9617746118852466,4.550779891426274,3.6159745126342955,42.99609624319069,-19.209779352705482,2.7562772516557597,9,0.6899948120117188,-2.0100021362304688,1.2974967956542969,0.7599983215332031,-0.7700042724609375,1,0.004659191444678301,-1.2105398416293227,77.7699966430664,-1.9430956841047526,76.44999694824219,1.4320981840102478,74.3499984741211,0.004659191444678301
6982,2019-09-04,77.08999633789062,77.12000274658203,75.62999725341797,75.98999786376953,4923700.0,0.026224620863691817,1.5689499819132493,-0.6666682079641926,65.53277760963495,63.20967412546003,-1.65995698882017,-3.9366907613260196,-2.6347379079542748,-1.3820946711711173,10.520110046442976,2.0,2.773896387949449,3.3184963226318303,-1.8717401540348249,8.508732799298485,0.7233780842985027,5.913614560965158,1.529461449383561,81.32282436062994,16.80868150805472,2.5951182383333284,9,-1.279998779296875,-3.9799957275390625,-0.6724967956542969,-1.2099952697753906,-2.1199951171875,2,-0.040212720474568364,1.191392275680806,75.12000274658203,-1.2105398416293227,77.7699966430664,-1.9430956841047526,76.44999694824219,-0.040212720474568364
6983,2019-09-05,78.98999786376953,80.44000244140625,77.88999938964844,77.88999938964844,13480300.0,0.024646538022275566,-3.636375616421254,1.0,68.11661793993426,63.36665612464451,-3.577134938218606,-5.356001172816832,-4.420623892860505,-2.9635007743277413,9.482733777087486,3.350006103515625,3.020585420936243,4.738998031616205,-0.5222296420436692,10.00022570527608,2.108384194786268,7.3696118684461425,-6.079994201660156,74.73862038348969,9.078179855099364,2.6306138368299337,9,-2.509998321533203,-5.209995269775391,-3.267498016357422,-4.209995269775391,-2.2900009155273438,3,-0.041270978541590786,1.5689499819132493,77.08999633789062,1.191392275680806,75.12000274658203,-1.2105398416293227,77.7699966430664,-0.041270978541590786
6984,2019-09-06,78.83999633789062,79.08000183105469,78.44000244140625,78.95999908447266,5128000.0,-0.0018989939224660635,2.555470786445419,-0.10909355731417196,64.15479137240644,63.576512138747766,-3.5338157700943214,-4.858085377215843,-4.233267855468398,-2.4962140705226545,9.197362961197783,0.6399993896484375,3.0110664344932303,4.209996795654291,-1.2329602203279961,9.652953811636579,1.4885182876631404,6.931475303645442,-5.7793927001953165,72.12535588300189,9.97762290528189,2.721478507991146,9,-2.359996795654297,-5.059993743896484,-3.1749954223632812,-4.899993896484375,-2.5399932861328125,4,-0.01712326911248574,-3.636375616421254,78.98999786376953,1.5689499819132493,77.08999633789062,1.191392275680806,75.12000274658203,-0.01712326911248574
6985,2019-09-09,78.20999908447266,79.44999694824219,77.97000122070312,79.04000091552734,6885100.0,-0.007990833113663998,-1.2595396729254997,6.9165236187933115,58.94004383231322,63.199748251889446,-2.4234283221784665,-3.899548915138311,-3.587940854904943,-1.7612579106266253,9.186907408336458,1.4799957275390625,2.776168136845399,3.244499588012701,-2.2132955195574624,8.702294695582864,0.5156020342276122,5.97339714179779,-5.0018074707031275,61.14980448033771,2.3468041703026756,2.7288975537850835,9,-1.5349960327148438,-4.429996490478516,-4.739997863769531,-5.4499969482421875,-0.3899993896484375,0,-0.023910021333235054,2.555470786445419,78.83999633789062,-3.636375616421254,78.98999786376953,1.5689499819132493,77.08999633789062,-0.023910021333235054
6986,2019-09-10,78.70999908447266,78.87999725341797,77.33999633789062,78.02999877929688,9373900.0,0.0063930444425650546,2.019619576193219,-0.8192756687195514,57.34149682263803,62.68271981690794,-2.2508823409423258,-3.897642989233674,-4.087117247724038,-2.2901225364309,8.92272330785071,1.5400009155273438,2.4761818554949286,3.298999786376953,-1.8280241272395727,8.426023699993479,0.7354878295686831,5.862511743185223,-5.357171254150387,64.03323303571854,9.248262711942928,2.563511956808263,9,-2.0349960327148438,-4.929996490478516,-5.289999008178711,-5.9499969482421875,-0.4799957275390625,1,-0.0744505231674889,-1.2595396729254997,78.20999908447266,2.555470786445419,78.83999633789062,-3.636375616421254,78.98999786376953,-0.0744505231674889
6987,2019-09-11,79.9000015258789,79.91000366210938,78.12000274658203,78.16999816894531,6575700.0,0.015118821690356388,1.0457064134590652,2.5441214419549194,58.630008234320535,62.66456613329762,-2.8063741717568718,-4.721712474102546,-5.309196055826135,-3.5152961883628393,9.198083514749374,1.7900009155273438,2.5635222639342743,4.103002166748041,-1.1604196353577407,9.366423968853823,1.4712912656951431,6.734713067800939,-6.405430203334959,82.58064992469065,31.230271463585893,2.6317109010528923,9,-2.3300018310546875,-6.119998931884766,-6.480001449584961,-7.1399993896484375,-0.9300003051757812,2,-0.06946186415228306,2.019619576193219,78.70999908447266,-1.2595396729254997,78.20999908447266,2.555470786445419,78.83999633789062,-0.06946186415228306
6988,2019-09-12,79.08000183105469,80.05000305175781,78.58000183105469,80.05000305175781,5847100.0,-0.010262824520205105,2.030926537675004,-0.5606932592445592,55.10312603764511,61.81624336897675,-1.3911593297167713,-3.4318430863613116,-4.51502137831713,-2.7688047259418624,9.504755001532603,1.470001220703125,2.708959528350931,2.873002243041995,-2.0438074807975397,7.78981196688153,0.41459738112223476,5.331407104961755,-5.446521886133496,64.20668569787672,16.665157878551483,2.458404861919764,9,-1.5100021362304688,-5.299999237060547,-6.120002746582031,-6.319999694824219,-1.4000015258789062,3,-0.05197269240246227,1.0457064134590652,79.9000015258789,2.019619576193219,78.70999908447266,-1.2595396729254997,78.20999908447266,-0.05197269240246227
6989,2019-09-13,78.41000366210938,79.54000091552734,78.37000274658203,79.18000030517578,5343700.0,-0.008472409628627608,-1.7529418100546625,0.793809973257826,65.32920053860263,61.19519638698254,-0.46253663810637136,-2.3092399463959055,-3.866915552431095,-2.252801022592024,9.928801928305987,1.1699981689453125,2.8020983049148214,1.8405040740966854,-2.5504979434628723,6.231506091656243,-0.35499693468310056,4.036005082876471,-4.640393267258489,39.483567282084195,-12.871653999093397,2.195501008779782,9,-0.8400039672851562,-3.535003662109375,-5.920001983642578,-5.650001525878906,0.5699996948242188,4,-0.021808527407243705,2.030926537675004,79.08000183105469,1.0457064134590652,79.9000015258789,2.019619576193219,78.70999908447266,-0.021808527407243705
6990,2019-09-16,78.04000091552734,78.48999786376953,76.91000366210938,77.58000183105469,3756500.0,-0.004718820677224733,1.3235328766892744,-0.5974040128808521,66.3271882082754,62.16391673286339,-0.05610618350723939,-1.648884573124434,-3.5245233300754393,-2.042264067861254,10.663856551008497,1.5799942016601562,2.9789306279218124,1.2325012207031278,-2.9171454726493664,5.382147914055622,-0.8423221259731122,3.307324567379368,-4.136982679745344,35.9871806709009,-21.3221307828928,2.0748233466762445,9,-0.005001068115234375,-3.1650009155273438,-5.549999237060547,-5.279998779296875,0.43000030517578125,0,-0.022296230693961028,-1.7529418100546625,78.41000366210938,2.030926537675004,79.08000183105469,1.0457064134590652,79.9000015258789,-0.022296230693961028
6991,2019-09-17,78.69000244140625,78.79000091552734,77.51000213623047,77.61000061035156,4400800.0,0.00832908147428757,1.0,2.3478347403512845,65.42485289717762,62.15192509814592,-0.16365851690429167,-2.1060036162679836,-4.194184230621772,-2.8214683707816732,10.645692015701691,1.279998779296875,2.9190636321317953,1.6915027618408232,-2.4342379693902956,5.817243493071942,-0.3713676037747433,3.7543731274563896,-4.656244521511766,56.68787023223493,-4.873227733308006,2.0628703656155616,9,-0.0149993896484375,-3.81500244140625,-6.460000991821289,-5.930000305175781,-1.4500045776367188,1,-0.011056077260003239,1.3235328766892744,78.04000091552734,-1.7529418100546625,78.41000366210938,2.030926537675004,79.08000183105469,-0.011056077260003239
6992,2019-09-18,78.9000015258789,79.06999969482422,77.63999938964844,78.69000244140625,5147500.0,0.0026686882444695303,4.200044389573999,0.19444326707074133,65.03637201618865,61.809675551063066,-0.10047363816981658,-2.2062298592559273,-4.419228969009453,-3.185829208596573,10.341482294701109,1.4300003051757812,2.578528181974022,1.7600017547607365,-2.4253461284860975,5.9453496380075705,-0.3326721868626805,3.8526756963841535,-4.738118715554194,63.37574046446986,-2.3530551559183266,2.0926739416234157,9,-0.4199981689453125,-4.025001525878906,-6.670000076293945,-5.755001068115234,0.089996337890625,2,-0.008491738352191969,1.0,78.69000244140625,1.3235328766892744,78.04000091552734,-1.7529418100546625,78.41000366210938,-0.008491738352191969
6993,2019-09-19,78.2300033569336,80.0,78.20999908447266,79.23999786376953,5180900.0,-0.008491738352191969,-2.4095156438463663,-4.809518619436876,56.49637881922498,60.958740822931794,0.503310645705966,-1.492238130040306,-3.701770974117508,-2.685395881134241,9.889835180824866,1.7900009155273438,2.7410955873997978,1.0135032653808622,-3.193855191955379,5.220861722717103,-1.0901759632872512,3.1171824940489756,-3.9425581539872496,42.71848735346113,-22.78767063281802,2.10367922866812,9,0.25,-2.7350006103515625,-6.3925018310546875,-5.085002899169922,1.9399948120117188,3,0.009459259005693887,4.200044389573999,78.9000015258789,1.0,78.69000244140625,1.3235328766892744,78.04000091552734,0.009459259005693887
6994,2019-09-20,76.44000244140625,78.69999694824219,76.16999816894531,78.19999694824219,9122000.0,-0.022881258324382925,-1.199996019451613,1.74257829614298,45.3070039180763,59.4439586102388,2.1423630803569154,0.25491370668184743,-1.863176982967019,-1.0592067804267487,8.820036859580869,2.529998779296875,2.523301979318603,-0.7409976959228572,-4.962675617565736,3.480680225720022,-2.8518366567442968,1.3698412648985823,-2.0295060936907134,7.049716537252543,-52.47269639500791,2.1108389608214373,9,1.6699981689453125,-0.9250030517578125,-4.912500381469727,-3.145000457763672,6.6100006103515625,4,0.01622184490012324,-2.4095156438463663,78.2300033569336,4.200044389573999,78.9000015258789,1.0,78.69000244140625,0.01622184490012324
6995,2019-09-23,77.23999786376953,77.91000366210938,76.05999755859375,76.66999816894531,5815700.0,0.010465664531820185,-1.0670448684889118,-0.32386447378687916,58.603881828529246,59.58422361089338,1.3301863797599935,-0.2657228347197531,-2.6426446338645064,-2.023857336557427,9.159442389775432,1.850006103515625,2.06849914955842,-0.12700233459472088,-3.981344928400844,3.7273402592114024,-2.0541736314977896,1.8001689623083479,-2.708911394180177,29.949227766331543,-30.355660233965512,1.9271712969030628,9,0.81500244140625,-1.1549949645996094,-5.712495803833008,-3.944995880126953,4.420005798339844,0,0.022527259726663473,-1.199996019451613,76.44000244140625,-2.4095156438463663,78.2300033569336,4.200044389573999,78.9000015258789,0.022527259726663473
6996,2019-09-24,75.2300033569336,78.30000305175781,74.62999725341797,78.08000183105469,10177800.0,-0.026022715722766154,1.2310059435053928,-5.0,42.47575227662866,57.78930628226095,3.123053368022383,2.0311289760658724,-0.6521414879943137,-0.20417224584434734,9.740441078040634,3.6700057983398438,1.6922090823609466,-2.2529968261718807,-5.6557391379406425,1.1497454855968812,-3.9543679820562545,-0.5516256702875069,5.209999084472656,11.173292302271626,-44.553217728022055,1.7013711558843794,9,2.109996795654297,1.2499961853027344,-3.467500686645508,-1.9350013732910156,6.209999084472656,1,0.04306789471212902,-1.0670448684889118,77.23999786376953,-1.199996019451613,76.44000244140625,-2.4095156438463663,78.2300033569336,0.04306789471212902
6997,2019-09-25,77.26000213623047,77.48999786376953,74.87999725341797,75.02999877929688,5571600.0,0.02698389856059702,-1.0632363628687658,-0.7824577371471403,43.07447125627944,56.452789084331435,0.7590063249218986,0.2743105875607199,-2.686181766917983,-2.4489375502911486,10.352837657363898,2.6100006103515625,1.5326226399727148,-0.38749809265137003,-3.3669354648054224,2.5919392795026823,-1.8772167787283962,1.1022205934256561,3.063800201416015,48.97585731192557,-4.16623022986392,1.4897186860770253,9,0.054996490478515625,-0.7800025939941406,-4.967500686645508,-3.7450027465820312,3.1800003051757812,2,-0.0002589214588121225,1.2310059435053928,75.2300033569336,-1.0670448684889118,77.23999786376953,-1.199996019451613,76.44000244140625,-0.0002589214588121225
6998,2019-09-26,77.3499984741211,77.69000244140625,75.94000244140625,77.16000366210938,3760300.0,0.001164850315845678,3.0229758052493576,0.08519933901488586,44.006437424465524,54.083593182760644,0.4445511282259531,0.4433197182129902,-2.7821587068894615,-2.7387515919087093,10.90231581954543,1.75,1.371092165546031,-0.4475017547607365,-2.9993210430634605,2.1043175335419875,-1.7234113989120914,0.8284078893906184,2.8599277618408223,66.83050183424155,15.425022393891084,1.2759096441513587,9,-0.034999847412109375,-0.8699989318847656,-4.282497406005859,-3.4099960327148438,6.230003356933594,3,0.02120231961216046,-1.0632363628687658,77.26000213623047,1.2310059435053928,75.2300033569336,-1.0670448684889118,77.23999786376953,0.02120231961216046
6999,2019-09-27,76.62999725341797,78.19999694824219,76.20999908447266,77.01000213623047,5013200.0,-0.009308354685281794,-2.2622883157815745,-2.000080311609043,43.6900829971603,51.56835927041452,0.9895691034359686,1.2411309671701787,-2.0318171817657458,-2.176083583368623,10.585729789383654,1.9899978637695312,1.0479200081244926,-1.1765029907226534,-3.709512063851193,1.356506082405886,-2.443007527286923,0.09000154584161635,3.4683304028930735,54.495826706996375,4.144362705042454,1.2665045365642718,9,0.6850013732910156,-0.14999771118164062,-3.3749961853027344,-2.6899948120117188,8.459999084472656,4,0.04619602038899262,3.0229758052493576,77.3499984741211,-1.0632363628687658,77.26000213623047,1.2310059435053928,75.2300033569336,0.04619602038899262
7000,2019-09-30,76.27999877929688,76.94999694824219,76.0199966430664,76.88999938964844,4775800.0,-0.00456738205227436,1.5479609539934367,1.6052441374879538,40.1778384676065,48.763135444906624,1.1886565188192435,1.553423931688684,-1.6752296664688515,-1.976512568496858,9.93793608420846,0.9300003051757812,0.8310595089450601,-1.4520015716552734,-4.075559244948153,1.1715561016376057,-2.763780408301713,-0.14022273500883387,3.7089622689562987,44.95909861028824,-3.510452011582032,1.311778836646438,9,1.0349998474121094,0.20000076293945312,-3.197500228881836,-2.339996337890625,9.180000305175781,0,0.0887520238699635,-2.2622883157815745,76.62999725341797,3.0229758052493576,77.3499984741211,-1.0632363628687658,77.26000213623047,0.0887520238699635
7001,2019-10-01,75.47000122070312,78.05999755859375,74.97000122070312,77.05999755859375,7043700.0,-0.01061874110587413,-1.3861009320246498,2.6065487655401856,31.52624381900428,45.03978786744169,1.6694201656744099,2.520198835752069,-0.898545384005331,-1.3110446675788268,10.27731197732898,3.089996337890625,0.43775461551953754,-2.279499053955078,-4.833443134561804,0.27444502665164805,-3.556471094258441,-1.002527013651715,4.411780551653351,17.77120546742685,-25.29364448659499,1.2769720403033602,10,1.8449974060058594,1.0099983215332031,-1.8125019073486328,-1.529998779296875,9.159996032714844,1,0.08201937645799573,1.5479609539934367,76.27999877929688,-2.2622883157815745,76.62999725341797,3.0229758052493576,77.3499984741211,0.08201937645799573
7002,2019-10-02,73.98999786376953,75.70999908447266,73.7699966430664,75.26000213623047,5997500.0,-0.019610485398105393,-1.2689997947656313,0.7987466651311875,29.881385403052604,42.08256637675588,2.659354458489645,3.959031822422162,0.5892552895804215,-0.018536696656923368,10.54436496422803,1.94000244140625,-0.007056046030712082,-3.6045024871826143,-6.654986750739923,-0.554018223625306,-5.1297446189612685,-2.07926035540396,5.786748218208174,4.966167168117056,-33.96103804115051,1.5252421317786575,10,2.2449989318847656,2.6850051879882812,-0.022497177124023438,-0.04999542236328125,15.990005493164062,2,0.10068934711085786,-1.3861009320246498,75.47000122070312,1.5479609539934367,76.27999877929688,-2.2622883157815745,76.62999725341797,0.10068934711085786
7003,2019-10-03,75.7300033569336,75.83000183105469,73.16000366210938,73.93000030517578,5419400.0,0.023516766365742514,1.6699981689453125,-1.4173204695365909,40.23323047733229,41.518813772228754,0.589413552531596,2.068316936873117,-1.1789894692231826,-1.9066871276841653,9.83336369298034,2.6699981689453125,-0.46517886637349193,-1.7014972686767607,-4.786212223475161,1.3832176861216396,-3.2438547460759537,-0.1591397912775676,3.8064727474876605,50.99212536444031,11.633999646777006,1.5423574773991988,10,0.0,0.9449996948242188,-1.7525043487548828,-1.7900009155273438,18.29999542236328,3,0.0621946240022373,-1.2689997947656313,73.98999786376953,-1.3861009320246498,75.47000122070312,1.5479609539934367,76.27999877929688,0.0621946240022373
7004,2019-10-04,77.48999786376953,77.55999755859375,75.83999633789062,76.31999969482422,4893600.0,0.02324038596090716,1.6259609560639239,0.6499978807273343,48.18000137339333,40.36060483276922,-1.1241972321398777,0.21291448008759062,-2.930590327536862,-3.8418626658832977,9.014473101361933,1.8299942016601562,-0.9183366045285197,0.1259971618652287,-2.887198453740396,3.1391927774708535,-1.3806006459375908,1.6325949696680482,1.6638898941130122,88.3673386770302,46.57590527032214,1.5065978078028153,10,-1.7599945068359375,-0.6899948120117188,-3.227497100830078,-3.5499954223632812,14.349998474121094,4,0.07859083927181953,1.6699981689453125,75.7300033569336,-1.2689997947656313,73.98999786376953,-1.3861009320246498,75.47000122070312,0.07859083927181953
7005,2019-10-07,76.33999633789062,77.55000305175781,76.2699966430664,77.01000213623047,4215500.0,-0.014840644697147298,-2.1604894083960478,-0.5726554247036268,42.47274724930988,40.3602709408449,-0.1288349979480472,1.2813314663842732,-1.7811943712926706,-2.8775836538670205,8.357849117299281,1.2800064086914062,-1.2053307119391974,-0.930504226684576,-3.949215289919067,2.088206836549915,-2.4398597583018216,0.5788513049326696,2.4542583742455264,64.89789054763551,23.958413854124387,1.5093555316172425,10,-0.6599960327148438,0.4600067138671875,-1.8799972534179688,-2.399993896484375,14.6300048828125,0,0.11461881608261248,1.6259609560639239,77.48999786376953,1.6699981689453125,75.7300033569336,-1.2689997947656313,73.98999786376953,0.11461881608261248
7006,2019-10-08,72.8499984741211,75.81999969482422,72.80999755859375,75.5199966430664,8489600.0,-0.0457165055172698,-1.1890924627130681,3.9850374064837903,33.98621457316551,39.35046464272113,3.3392091626903095,4.5427101455899646,1.675690837487764,0.4595987732605238,8.244344533452441,3.529998779296875,-1.2676893529664426,-4.127502059936518,-7.652947330235605,-0.6020567896374303,-5.8902246950860615,-2.364779424786974,5.606201175013453,0.8421245374177633,-35.72017178487841,1.7627226351495426,10,2.654998779296875,3.7750015258789062,1.6100006103515625,1.0900039672851562,17.62000274658203,1,0.17309541351371593,-2.1604894083960478,76.33999633789062,1.6259609560639239,77.48999786376953,1.6699981689453125,75.7300033569336,0.17309541351371593
7007,2019-10-09,74.3499984741211,74.80000305175781,73.55999755859375,73.91000366210938,5137500.0,0.020590254377738315,-1.1754348393486946,-0.1647921774364074,40.16225242171547,38.923332975748906,1.545546084780426,2.7464086690555547,0.1644837877720846,-1.1651287232084684,7.776916790196458,1.9500045776367188,-1.5855799207070191,-2.350001907348627,-5.779264802366626,1.0792609876693717,-4.064633354857634,-0.6353704598396206,3.654505007770183,32.421071905838815,-3.2236059311799607,1.7146314475089997,10,1.154998779296875,2.2750015258789062,0.1100006103515625,-0.40999603271484375,16.1300048828125,2,0.1382649494320436,-1.1890924627130681,72.8499984741211,-2.1604894083960478,76.33999633789062,1.6259609560639239,77.48999786376953,0.1382649494320436
7008,2019-10-10,74.97000122070312,75.97000122070312,74.16999816894531,74.3499984741211,5580600.0,0.008338974570360369,-2.673463032596087,1.4091137660175825,46.03772995133635,39.18418263732403,0.6173592329694912,1.9001279805854523,-0.40656021448009483,-1.8296002968028375,7.033169825341767,1.8000030517578125,-1.5010860862224007,-1.5244991302490263,-4.844078810691158,1.7950805501931058,-3.1842889704700923,0.13529070997203974,2.6189417873243457,45.47376130756579,5.9554013220935715,1.6597898402210687,10,0.464996337890625,1.654998779296875,-0.5100021362304688,-1.029998779296875,15.83999633789064,3,0.20021344393529805,-1.1754348393486946,74.3499984741211,-1.1890924627130681,72.8499984741211,-2.1604894083960478,76.33999633789062,0.20021344393529805
7009,2019-10-11,76.69999694824219,77.81999969482422,76.01000213623047,76.19000244140625,7280800.0,0.023075839660801734,-3.1609372807632945,0.8225681412662278,48.61395984225786,40.12152945672973,-1.2311292122061843,0.03737026250038866,-2.0032985311415956,-3.612499301110887,6.219267322443883,2.8499984741210938,-1.536461300163296,0.2909969329834041,-2.906700058312879,3.488693924279687,-1.3078515626647373,1.8898454286315456,-3.8899993896484375,77.64466528901079,35.39091774070363,1.5988484956481395,10,-1.2649993896484375,-0.26999664306640625,-1.5699958801269531,-2.7599945068359375,13.780006408691406,4,0.22594527406238507,-2.673463032596087,74.97000122070312,-1.1754348393486946,74.3499984741211,-1.1890924627130681,72.8499984741211,0.22594527406238507
7010,2019-10-14,76.30000305175781,77.37000274658203,76.27999877929688,76.6500015258789,4545300.0,-0.005215044490214149,-4.589663334572273,-0.6862789097328187,52.99384567436081,42.50681855176934,-0.9253050039526158,0.3165539984117629,-1.470335960181714,-3.133508936705354,6.047335945968715,1.0900039672851562,-1.6139947205401057,-0.021997070312494316,-3.1261657615292506,3.082171620904262,-1.5740814159208725,1.5300872752958838,-3.3898054504394537,69.6607585838266,22.505792031257144,1.5520843456083775,10,-0.9850044250488281,0.12999725341796875,-1.1700019836425781,-2.3600006103515625,11.659996032714844,0,0.20366962863148674,-3.1609372807632945,76.69999694824219,-2.673463032596087,74.97000122070312,-1.1754348393486946,74.3499984741211,0.20366962863148674
7011,2019-10-15,77.81999969482422,77.9800033569336,76.27999877929688,76.87999725341797,5222500.0,0.019921318247331232,1.6983990505715947,-2.685732970027248,51.61289755507584,44.921431013105256,-2.320973626464294,-1.3407014288315224,-2.761200843566172,-4.548102984711548,5.840992214399258,1.7000045776367188,-1.6025461900087379,1.5414997100830021,-1.4451045224476076,4.528103942613612,0.048197593817690176,3.034801826348314,-4.811606051635749,96.38001239343458,47.4124256960355,1.4933021162653064,10,-2.424999237060547,-1.3899993896484375,-2.592496871948242,-3.8799972534179688,7.8000030517578125,1,0.16897971700652037,-4.589663334572273,76.30000305175781,-3.1609372807632945,76.69999694824219,-2.673463032596087,74.97000122070312,0.16897971700652037
7012,2019-10-16,78.2300033569336,78.31999969482422,77.27999877929688,77.48999786376953,6218000.0,0.005268615570768853,1.2608760552634635,0.787237841698591,52.48870262264861,46.28315014036263,-2.30911017973834,-1.9009352445623477,-2.9122742193907243,-4.8165171288956685,5.562834920453074,1.0400009155273438,-1.500266780538169,1.9850032806396456,-0.8907656582732812,4.860772219552572,0.5471188111831822,3.422887750096109,-5.0227453251953165,97.8314143421534,49.0115127483703,1.437884469456461,10,-2.6650047302246094,-1.8000030517578125,-3.002500534057617,-4.290000915527344,6.879997253417969,2,0.15646168143344052,1.6983990505715947,77.81999969482422,-4.589663334572273,76.30000305175781,-3.1609372807632945,76.69999694824219,0.15646168143344052
7013,2019-10-17,78.97000122070312,79.95999908447266,78.4000015258789,78.69999694824219,5916700.0,0.009459259005693887,-2.5862214115336046,0.36486792997505,56.610184687494204,47.219837175262725,-2.839819280147708,-2.7222215177394276,-3.4190571266276066,-5.395772632058083,5.136404566285003,1.7299957275390625,-1.1818365703128961,2.6880012512206974,-0.3116736986623323,5.687676201103727,1.1881637762791826,4.187838726162212,-5.4559786891796875,74.93674357874893,25.72629008711919,1.499837474941515,10,-2.585002899169922,-2.5400009155273438,-3.2950000762939453,-5.029998779296875,5.9199981689453125,3,0.14575157602014777,1.2608760552634635,78.2300033569336,1.6983990505715947,77.81999969482422,-4.589663334572273,76.30000305175781,0.14575157602014777
7014,2019-10-18,77.68000030517578,79.22000122070312,77.66999816894531,78.62000274658203,6107000.0,-0.016335328549914596,-2.229150441071287,-3.481435433738344,53.75537055993805,48.47346198755474,-1.6986649378625884,-1.4066812029421243,-1.9659853436358787,-3.957125938379434,5.5206933017543225,1.5500030517578125,-0.713317015234324,1.3360004425048828,-1.7279940949334645,4.39999497994323,-0.19599682621429793,2.8679977112240636,-3.650299649416411,38.04351657008988,-11.221195443556482,1.531997268719175,10,-1.2950019836425781,-1.2750015258789062,-2.0049991607666016,-3.7399978637695312,7.6100006103515625,4,0.16902674049736244,-2.5862214115336046,78.97000122070312,1.2608760552634635,78.2300033569336,1.6983990505715947,77.81999969482422,0.16902674049736244
7015,2019-10-21,78.9800033569336,79.08999633789062,78.01000213623047,78.37999725341797,5119800.0,0.016735363628354483,1.6341576880850035,-0.6383027076163885,59.17407903862437,51.27211359482796,-2.8885643014739344,-2.7085103385840057,-3.092186243052282,-5.112667317217827,5.974714041432801,1.4099960327148438,-0.46456049236020647,2.5490032196044865,-0.7144343623545666,5.81244080156354,0.9172844286249671,4.180722010584006,-4.475878826877164,73.36968352527755,19.29006646216166,1.6317187909795254,10,-2.2200050354003906,-2.5750045776367188,-2.7575035095214844,-5.200000762939453,5.649993896484375,0,0.14560647646503844,-2.229150441071287,77.68000030517578,-2.5862214115336046,78.97000122070312,1.2608760552634635,78.2300033569336,0.14560647646503844
7016,2019-10-22,78.47000122070312,79.06999969482422,78.23999786376953,78.93000030517578,4944500.0,-0.006457357743144487,1.2432546678626293,-0.7666573419459844,62.334813699471525,53.735731514578625,-1.6735170417087062,-2.048350005535667,-2.35592043249693,-4.463375039981315,6.1737591514320345,0.8300018310546875,-0.4835403905703828,1.8770011901855526,-1.4563350834534106,5.210337463824516,0.210333053366071,3.543669327005034,-3.529406726293402,44.403071115628016,-15.232706081618872,1.666668136819485,10,-1.4050025939941406,-2.06500244140625,-2.0150012969970703,-4.689998626708984,6.3300018310546875,1,0.12093790896062506,1.6341576880850035,78.9800033569336,-2.229150441071287,77.68000030517578,-2.5862214115336046,78.97000122070312,0.12093790896062506
7017,2019-10-23,77.23999786376953,78.12999725341797,76.87000274658203,77.20999908447266,5785700.0,-0.015674822706757907,-2.5493230174081236,-0.06521486739754201,54.27760631446085,54.651273332703575,0.01066566587530815,-0.8642317723579822,-0.9860072445656556,-3.0972651700860467,6.127553538542279,1.5999984741210938,-0.332380568923611,0.6479980468750028,-2.6845074201291226,3.9805035138791283,-1.0182546866270599,2.3142507803770656,-1.8978510021547805,11.973966203470514,-46.74114883886048,1.666252733502062,10,0.7450027465820312,-0.8349990844726562,-0.464996337890625,-3.4599952697753906,6.310005187988281,2,0.10849307502043914,1.2432546678626293,78.47000122070312,1.6341576880850035,78.9800033569336,-2.229150441071287,77.68000030517578,0.10849307502043914
7018,2019-10-24,78.98999786376953,79.0199966430664,77.58999633789062,78.05999755859375,5271200.0,0.02265665520973381,1.8888957390895569,31.00127161749746,54.25170082738278,55.27768899771744,-1.2394737465520365,-2.6193636124808677,-2.5309682272282004,-4.728181801306874,6.322386228604865,1.779998779296875,0.385838320562641,2.315998077392578,-1.1721146089425076,5.804110763727664,0.5719417342250352,4.060054420560121,-3.2784228243261424,90.21261675416127,33.79223731055923,1.7440563431675418,10,-0.8699989318847656,-2.5849990844726562,-2.3124961853027344,-5.209995269775391,3.4599990844726562,3,0.07747819865923944,-2.5493230174081236,77.23999786376953,1.2432546678626293,78.47000122070312,1.6341576880850035,78.9800033569336,0.07747819865923944
7019,2019-10-25,80.16999816894531,80.2300033569336,78.91000366210938,79.0,6712300.0,0.014938604090240393,1.0464975988266187,1.2580621344249654,60.83758411980439,56.14921549165562,-2.0958968667738986,-3.7108132098160524,-3.49701717256778,-5.758195108068776,6.963949879784385,1.3199996948242188,0.9408662968858721,3.318998336791992,-0.502999106778546,7.14099578036253,1.4079996150067302,5.229997058577254,-4.118549205899583,98.2141316342796,41.09534594332446,1.9109987217852689,10,-1.9149971008300781,-3.6499977111816406,-3.1824951171875,-6.389995574951172,0.410003662109375,4,0.05887490742804413,1.8888957390895569,78.98999786376953,-2.5493230174081236,77.23999786376953,1.2432546678626293,78.47000122070312,0.05887490742804413
7020,2019-10-28,83.05000305175781,83.12999725341797,80.54000091552734,80.55000305175781,9949800.0,0.035923723944004005,-1.0555491640983101,2.136755480783025,79.89449436046598,59.291615136698965,-4.378128682319684,-6.384982418763542,-6.193537808937094,-8.479044476840059,7.916588418691667,2.9599990844726562,1.4200310620186798,5.8605030059814425,1.1544854248640775,10.566520587098807,3.507494215422767,8.213511796540118,-6.5806986493232955,98.72213623234329,33.06020270660349,2.3530087905586794,10,-3.0500030517578125,-5.080005645751953,-6.2375030517578125,-9.270000457763672,-0.970001220703125,0,0.02697167707957271,1.0464975988266187,80.16999816894531,1.8888957390895569,78.98999786376953,-2.5493230174081236,77.23999786376953,0.02697167707957271
7021,2019-10-29,81.66000366210938,82.8499984741211,81.44000244140625,82.75,4993600.0,-0.016736897514406768,1.1860517382098628,-0.43599853515625,71.56343130913623,61.41102943519759,-2.666558946729822,-4.751055277627472,-4.683681461955558,-6.953920534628878,8.752286747183083,1.6100006103515625,1.719822887033402,4.161003494262701,-0.8717163283940579,9.19372331691946,1.6446435829343216,6.67736340559108,-4.391416117556844,76.51765365443444,6.376229787970701,2.5163599113283794,10,-1.660003662109375,-3.6900062561035156,-4.590002059936523,-7.880001068115234,0.92999267578125,1,0.03637023583292698,-1.0555491640983101,83.05000305175781,1.0464975988266187,80.16999816894531,1.8888957390895569,78.98999786376953,0.03637023583292698
7022,2019-10-30,81.44000244140625,82.25,80.8499984741211,82.0999984741211,3971000.0,-0.002694112305130947,1.9166726271368286,0.6055029817733852,69.54682787812517,62.84843423415659,-2.1717133139949425,-4.157455973031475,-4.382593933444056,-6.62824144735572,9.638977259861731,1.4000015258789062,1.9771751146223693,3.5685020446777287,-1.4734806522865682,8.610484741642026,1.0475106961955873,6.08949339315987,-3.4680457317898714,69.49468352477969,-3.611421476822997,2.5209913484821476,10,-1.44000244140625,-3.4700050354003906,-4.530002593994141,-7.659999847412109,2.3799972534179688,2,0.0412573736447146,1.1860517382098628,81.66000366210938,-1.0555491640983101,83.05000305175781,1.0464975988266187,80.16999816894531,0.0412573736447146
7023,2019-10-31,80.44000244140625,81.47000122070312,79.83999633789062,81.44000244140625,5693700.0,-0.012278978020899167,2.075487994472275,1.5151606228397703,61.82049229344702,63.744558871213144,-1.051881606768248,-2.9370884042280068,-3.3317656907409656,-5.53848262480588,10.092588051384729,1.6300048828125,2.154565658548435,2.3330020904541016,-2.727776689153316,7.393780870061519,-0.1973872993496144,4.8633914802578175,-1.8490808665336829,36.2559503040011,-34.77753083549123,2.5303893898037098,10,-0.44000244140625,-2.4700050354003906,-3.5425033569335938,-6.659999847412109,4.4799957275390625,3,0.038662363450534976,1.9166726271368286,81.44000244140625,1.1860517382098628,81.66000366210938,-1.0555491640983101,83.05000305175781,0.038662363450534976
7024,2019-11-01,83.58000183105469,83.6500015258789,81.25,81.58999633789062,8620300.0,0.039035297045592054,1.2535173935469082,-1.9900054931640625,69.61205213306378,64.9043336594842,-3.6508822650398116,-5.899939698402349,-6.3979090142507715,-8.543207179585437,11.040483641660547,3.2099990844726562,2.380203020564892,5.168501281738287,-0.43925996651177,10.776262529988344,2.3646206576132585,7.972381905863315,-4.4443911747566744,98.1627401704096,25.842110049936522,2.80388062412503,11,-3.3199996948242188,-5.350002288818359,-6.682502746582031,-9.799999237060547,0.5400009155273438,4,-0.013520038981294169,2.075487994472275,80.44000244140625,1.9166726271368286,81.44000244140625,1.1860517382098628,81.66000366210938,-0.013520038981294169
7025,2019-11-04,85.08999633789062,85.87000274658203,84.30999755859375,84.54000091552734,8389200.0,0.018066456972424927,-2.089112650415839,0.27637884631604775,69.59566699994694,65.7110951373148,-4.696964997083427,-7.083995306278069,-7.697954623758875,-9.913201864229649,12.27024426385394,2.2900009155273438,2.521795192107234,6.240995788574224,-0.014212329173190597,12.49620390632164,3.113391729700524,9.368599847447925,-5.322370959851284,87.06458408456852,17.052528831877098,3.1276040588737066,11,-3.7199935913085938,-5.749996185302734,-8.192497253417969,-11.309993743896484,1.9000015258789062,0,-0.05300264074435779,1.2535173935469082,83.58000183105469,2.075487994472275,80.44000244140625,1.9166726271368286,81.44000244140625,-0.05300264074435779
7026,2019-11-05,85.45999908447266,85.73999786376953,84.7300033569336,85.19999694824219,7280000.0,0.004348369520581041,1.4634021529787213,0.47273509134542024,69.52996194784811,67.40580131880226,-4.437851302547827,-6.810002600240921,-7.829715411723015,-10.120311699517316,12.702221182006488,1.0099945068359375,2.8607566431502107,5.980498504638675,-0.2707818828890538,12.231778892166403,2.8548583108748034,9.106138698402546,-4.715993327466478,93.20060984481854,25.604256466664793,3.125640193763868,11,-3.729999542236328,-6.119998931884766,-8.5625,-11.679996490478516,3.5900039672851562,1,-0.039550635263604694,-2.089112650415839,85.08999633789062,1.2535173935469082,83.58000183105469,2.075487994472275,80.44000244140625,-0.039550635263604694
7027,2019-11-06,84.62999725341797,85.61000061035156,84.22000122070312,85.33999633789062,9755300.0,-0.009712167563145857,1.2239854493075604,-2.730743272983362,65.21503186500412,68.6239492118713,-2.737182310998307,-5.449773694148519,-6.800376400412688,-9.13681683457321,13.05609793563767,1.3899993896484375,2.986793622694705,4.6364967346191435,-1.5288531497374294,10.801846618975716,1.553821792440857,7.71917167679743,-3.0658319780796575,79.4360833285887,12.240797122386454,3.0826749421782864,11,-2.2399940490722656,-5.289997100830078,-7.7324981689453125,-10.849994659423828,3.2000045776367188,2,-0.02410493893103549,1.4634021529787213,85.45999908447266,-2.089112650415839,85.08999633789062,1.2535173935469082,83.58000183105469,-0.02410493893103549
7028,2019-11-07,89.9800033569336,92.5,88.31999969482422,89.83000183105469,30254000.0,0.06321642771056046,-1.6372193434881912,-0.2112700271864691,77.14031946463646,70.43536425018598,-7.112241842154788,-10.137358503333672,-11.897018205959228,-14.346167937601876,14.569849223788964,7.870002746582031,3.2586894883178843,9.23600273132324,2.0719918477443997,16.40001361490208,5.6539972895338195,12.81800817311266,-7.726904086196285,77.60002983940973,6.43975854177809,3.582005441789418,11,-3.8100051879882812,-7.325004577636719,-13.525003433227539,-16.200000762939453,-1.5500030517578125,3,-0.06845969584679623,1.2239854493075604,84.62999725341797,1.4634021529787213,85.45999908447266,-2.089112650415839,85.08999633789062,-0.06845969584679623
7029,2019-11-08,94.02999877929688,94.11000061035156,89.5999984741211,89.9800033569336,16371300.0,0.045009949669569504,1.1425192954859709,26.999694827323125,79.61430290154061,70.40423186586094,-10.045871463558996,-13.515406651246366,-15.709063791849161,-18.22797519587813,16.63693249677005,4.510002136230469,3.975401778513856,12.419498062133783,3.370719956320684,21.468276167946883,7.895109009227241,16.943887115040326,-9.93245737729228,99.19108355923234,27.14081925257223,4.524389052906548,11,-7.055000305175781,-10.569999694824219,-17.827495574951172,-20.249996185302734,-5.709999084472656,4,-0.09688398094882633,-1.6372193434881912,89.9800033569336,1.2239854493075604,84.62999725341797,1.4634021529787213,85.45999908447266,-0.09688398094882633
7030,2019-11-11,91.83999633789062,92.5199966430664,90.88999938964844,91.70999908447266,11297700.0,-0.02329046548800373,1.187918913244955,0.032098123543584614,74.6769830080586,70.75018205463009,-7.2391594221803075,-10.647391114685576,-13.344207569525366,-15.895820905245841,18.815723518363768,3.1399993896484375,4.592391224056286,9.452495956420904,-0.31639618970683614,19.221388102548644,4.568049883357034,14.336942029484774,-5.739963094216634,77.04747813395335,1.4380651422185906,4.884446073063867,11,-4.864997863769531,-8.379997253417969,-15.574993133544922,-18.059993743896484,-3.8599929809570312,0,-0.08405916702027938,1.1425192954859709,94.02999877929688,-1.6372193434881912,89.9800033569336,1.2239854493075604,84.62999725341797,-0.08405916702027938
7031,2019-11-12,90.97000122070312,92.25,90.16999816894531,92.18000030517578,9332100.0,-0.009472943726899552,2.0814876771010526,-9.307881917952932,75.68275651445461,71.43195190311114,-5.486638701684768,-9.214131699296473,-12.220432690362955,-14.886970474973737,20.71407160664546,2.0800018310546875,5.024725028195348,7.925000762939447,-2.3085826141898167,18.15858414006871,2.8082090743748154,13.04179245150408,-3.2679745036936225,68.25076255378762,-14.77161349781305,5.116791688564633,11,-3.9950027465820312,-7.510002136230469,-14.729999542236328,-17.189998626708984,-2.4800033569335938,1,-0.0437507233541492,1.187918913244955,91.83999633789062,1.1425192954859709,94.02999877929688,-1.6372193434881912,89.9800033569336,-0.0437507233541492
7032,2019-11-13,90.47000122070312,91.9000015258789,89.62000274658203,90.6999969482422,9353200.0,-0.005496317393543282,-1.3627020018342242,0.19007925748911936,72.52747614691673,72.62161677571888,-3.99069312517787,-8.168951200123686,-11.530739081098417,-14.256638535353929,22.46615496310697,2.279998779296875,4.876796894977517,6.813000869750979,-3.669115714046356,17.295117453548315,1.5719425778523117,12.054059161649647,-1.4863797250252162,37.133008392332655,-43.12177933836931,5.2410582918986695,11,-2.7900009155273438,-6.635002136230469,-14.40500259399414,-16.689998626708984,-1.6200027465820312,2,-0.015695790314860347,2.0814876771010526,90.97000122070312,1.187918913244955,91.83999633789062,1.1425192954859709,94.02999877929688,-0.015695790314860347
7033,2019-11-14,90.4800033569336,90.58000183105469,89.43000030517578,90.30999755859376,8793600.0,0.00011055748972599311,5.216178320308472,-0.7391693757047954,71.20527146798496,72.79864114626568,-2.7119396711131856,-7.66545170381093,-11.408272410351401,-14.125187443971697,23.605915895643744,1.1500015258789062,5.045827580851892,6.247502899169916,-4.413459337211776,16.90846513555161,0.91702178097907,11.577984017360762,3.6299972534179688,22.43596118138232,-53.25249732579968,5.330481118190847,11,-1.31500244140625,-6.340003967285156,-14.41500473022461,-16.700000762939453,-2.0300064086914062,3,-0.02928825627276943,-1.3627020018342242,90.47000122070312,2.0814876771010526,90.97000122070312,1.187918913244955,91.83999633789062,-0.02928825627276943
7034,2019-11-15,90.80999755859376,93.94000244140624,90.58000183105469,92.5999984741211,25490200.0,0.003647150634581431,-1.9866773365523709,-10.529058026298872,67.8308742320641,72.60255306094537,-2.132791972308624,-7.337543464054406,-11.594396286386797,-14.348694516208369,25.414270258176717,3.459999084472642,5.3434009696512135,5.920997238159188,-4.6577791167528915,16.499773593071268,0.6316090607031555,11.210385415615221,3.206403045654284,30.598594229744887,-40.434001204147364,5.289388177456037,11,-1.6449966430664205,-5.749996185302749,-14.77999877929689,-17.029994964599624,-2.040000915527358,4,-0.026208537797639764,5.216178320308472,90.4800033569336,-1.3627020018342242,90.47000122070312,2.0814876771010526,90.97000122070312,-0.026208537797639764
7035,2019-11-18,90.4800033569336,91.9800033569336,89.27999877929688,90.80999755859376,10360500.0,-0.0036338972638695344,1.0224709469286752,0.1843542083122092,71.30435808194707,72.79970818695637,-1.0703824362796581,-6.431573825114427,-11.101090224355758,-13.92071529192647,27.089638641060326,2.7000045776367188,5.946179090777292,5.016003036499029,-5.460089931315608,15.492096004313666,-0.2220434474082822,10.25404952040634,3.459999084472642,25.751150957111786,-42.74575284996911,5.2380464839073175,11,-1.31500244140625,-5.285003662109375,-14.547504425048828,-16.700000762939453,-2.0800018310546875,0,-0.02387271863362339,-1.9866773365523709,90.80999755859376,5.216178320308472,90.4800033569336,-1.3627020018342242,90.47000122070312,-0.02387271863362339
7036,2019-11-19,87.95999908447266,91.38999938964844,86.68000030517578,91.25,18091300.0,-0.027851505072560623,1.638655174845649,9.969874921970302,64.17391044746412,72.68402802945192,2.0579564914449833,-3.335143783459827,-8.459808585106828,-11.32660390088634,28.441642138099354,4.709999084472656,6.093906611011221,2.021498870849612,-7.9691965038659305,12.012194245565155,-2.9738488165081662,7.016846558207391,5.9800033569335795,17.630831992585023,-48.64384813849775,4.995347687357772,11,2.4350013732910156,-2.7649993896484375,-12.087499618530273,-14.179996490478516,0.8400039672851562,1,0.00022742465517455734,1.0224709469286752,90.4800033569336,-1.9866773365523709,90.80999755859376,5.216178320308472,90.4800033569336,0.00022742465517455734
7037,2019-11-20,85.62000274658203,88.36000061035156,85.30999755859375,87.81999969482422,13045100.0,-0.02660296000734841,-1.1631171136073415,0.6686918954518154,60.640925859114404,70.8507620732828,5.088235785591323,-0.35326063116235673,-6.061588570548054,-8.948507375781787,30.40452994997136,3.0500030517578125,6.102166521794572,-0.7374977111816463,-9.85708617429404,8.382090751930747,-5.297291942737843,3.8222965203745503,7.884399566650373,3.592178593151059,-63.7334624230152,4.559794231556198,11,4.089996337890625,-0.13000106811523438,-9.707502365112305,-11.84000015258789,2.80999755859375,2,0.033520147455286864,1.638655174845649,87.95999908447266,1.0224709469286752,90.4800033569336,-1.9866773365523709,90.80999755859376,0.033520147455286864
7038,2019-11-21,85.11000061035156,86.30000305175781,84.55000305175781,84.79000091552734,10180400.0,-0.005956576966482663,-3.375025034094052,-0.1454546085074803,53.52372036272495,67.95180845785883,5.402959028965199,0.673263829600387,-5.471653495483224,-8.394840731115693,31.950820977409794,1.75,6.091320843630797,-1.553499984741208,-10.019483745955142,6.912483776472726,-5.786491865348182,2.679491895865766,7.7388493225097506,5.963765654884853,-55.087527235621124,4.23299188060697,11,4.135002136230469,0.3800010681152344,-9.11250114440918,-11.329998016357422,3.1200027465820312,3,0.04394310700210058,-1.1631171136073415,85.62000274658203,1.638655174845649,87.95999908447266,1.0224709469286752,90.4800033569336,0.04394310700210058
7039,2019-11-22,84.88999938964844,85.81999969482422,84.52999877929688,85.29000091552734,6166700.0,-0.0025849044662838994,-1.3035674143909102,-1.2500059604701619,49.51029146382015,65.1555093973879,4.682523518302872,1.333368943598046,-5.151028377202238,-8.125943413149997,33.049885359409,1.2900009155273438,6.258650020606808,-2.0095012664794893,-9.960826838265618,5.941824305306639,-5.9851640523725536,1.9661615194135749,7.128965855102521,4.832219988591758,-50.74214202984311,3.9756627858930615,11,4.345001220703125,0.6000022888183594,-8.482500076293945,-11.109996795654297,3.8000030517578125,4,0.04193659540805528,-3.375025034094052,85.11000061035156,-1.1631171136073415,85.62000274658203,1.638655174845649,87.95999908447266,0.04193659540805528
7040,2019-11-25,85.29000091552734,86.29000091552734,85.08000183105469,85.76000213623047,8964100.0,0.004711998218339897,-1.7191009309582184,1.1749985694939824,49.584356493119365,62.255687172795085,3.638302499533708,1.169761098867582,-5.431755186684498,-8.474705566360555,33.198753648370406,1.4000015258789062,5.621321217956378,-1.7214996337890653,-9.505869604482669,6.062870336904538,-5.613684619135867,2.1706853515577365,5.830288353369127,11.078747355847831,-38.09468810519325,3.8921849853468014,11,3.9449996948242188,0.20000076293945312,-8.895002365112305,-11.509998321533203,1.7299957275390625,0,0.040801919218944604,-1.3035674143909102,84.88999938964844,-3.375025034094052,85.11000061035156,-1.1631171136073415,85.62000274658203,0.040801919218944604
7041,2019-11-26,84.62999725341797,85.55000305175781,84.13999938964844,85.25,11584500.0,-0.007738347461891282,1.311464645517138,1.3191513538081943,50.0,59.75263426758212,3.69273013418254,2.175201438782281,-4.678641620030874,-7.766301111658649,33.215749361038505,1.410003662109375,4.430777914274017,-2.530002975463873,-9.991129899813927,4.9311239488861816,-6.2605664376389,1.2005604867111543,5.699457156726552,11.611320427245971,-32.340572997499734,3.7305634621750254,11,4.410003662109375,0.8600044250488281,-8.04749870300293,-9.754997253417969,1.8800048828125,1,0.0445469029281893,-1.7191009309582184,85.29000091552734,-1.3035674143909102,84.88999938964844,-3.375025034094052,85.11000061035156,0.0445469029281893
7042,2019-11-27,84.80000305175781,85.30999755859375,84.47000122070312,85.16000366210938,5215000.0,0.00200881252342211,1.5454881742306892,0.5806435734941242,32.84767937542034,55.4906795906305,2.94338135810429,2.3924892403188807,-4.758412240982068,-7.885148888261497,33.57201644914522,0.839996337890625,3.431472662249007,-2.5279972076416044,-9.587320314348702,4.531325899065493,-6.057658760995153,1.0016643457119443,4.662927655517251,30.555673292925867,-8.762394969806387,3.5296615533535456,11,4.239997863769531,0.6899986267089844,-8.065004348754883,-9.925003051757812,4.1699981689453125,2,0.04716980962322137,1.311464645517138,84.62999725341797,-1.7191009309582184,85.29000091552734,-1.3035674143909102,84.88999938964844,0.04716980962322137
7043,2019-11-29,83.55000305175781,85.0999984741211,83.41999816894531,84.51000213623047,3882400.0,-0.014740565507256664,-1.7540788823643447,2.6666596024244478,7.398401921366485,48.77596044499743,3.472112865507711,4.097510479364985,-3.4092423708138995,-6.555772094519256,34.3469586088265,1.6800003051757812,2.3730247551342103,-3.933497238159177,-10.471754638602903,2.604760162284549,-7.202625938381047,-0.6643685379373068,5.167717271049526,4.5297825225891,-26.090538643622438,3.2691287002218634,11,4.149997711181641,2.2999954223632812,-6.355003356933594,-8.675003051757812,5.159996032714844,4,0.05840810383208361,1.5454881742306892,84.80000305175781,1.311464645517138,84.62999725341797,-1.7191009309582184,85.29000091552734,0.05840810383208361
7044,2019-12-02,82.44999694824219,84.29000091552734,82.30999755859375,83.9800033569336,7668800.0,-0.013165841571952885,-1.1878427421904307,1.5937581956464726,8.117779813491808,41.755229526280175,3.6448367865842073,5.384589520686603,-2.16309798798342,-5.3716011591694866,34.228805956773904,1.9800033569335938,1.3923279313558652,-4.97700309753418,-11.6748716797062,1.7208654846378408,-8.32593738862019,-1.6280688064481694,5.420087829947221,3.517569637335695,-20.3530378391202,3.3489342910860094,12,4.400001525878906,4.060005187988281,-5.187498092651367,-7.5749969482421875,7.4600067138671875,0,0.07010317310648051,-1.7540788823643447,83.55000305175781,1.5454881742306892,84.80000305175781,1.311464645517138,84.62999725341797,0.07010317310648051
7045,2019-12-03,80.58000183105469,81.38999938964844,79.80999755859375,81.37999725341797,11126100.0,-0.022680353989113944,2.853664436773695,0.5228706349325075,7.452933347496639,35.452898737394904,4.428542815741892,7.2722343663538,-0.19147123268390942,-3.446461628494262,33.55338425098788,2.6399993896484375,0.36150014561938804,-6.6214984893798885,-13.926790767597282,0.6837937888375052,-10.274144628488585,-2.9688523502711917,6.289267247607498,13.414695741632263,-4.642097584939792,3.652646139108699,12,3.5049972534179688,6.379997253417969,-3.1925010681152344,-5.084999084472656,9.680000305175795,1,0.10064532670717874,-1.1878427421904307,82.44999694824219,-1.7540788823643447,83.55000305175781,1.5454881742306892,84.80000305175781,0.10064532670717874
7046,2019-12-04,82.08000183105469,82.44000244140625,80.44999694824219,80.91999816894531,8477400.0,0.01861504053009244,1.1170216219725992,-1.450012874676941,18.24377318127692,30.742103995412965,2.2425823179373907,5.803582727574707,-1.5055159949810104,-4.8904975205373376,32.701280731608946,1.9900054931640625,-0.5813030108200081,-4.952498626708987,-12.576841272176168,2.6718440187581933,-8.764669949442577,-1.140327303975397,3.3774129435938107,41.27280495383523,24.570315971131443,3.812171322733592,12,0.9749984741210938,4.879997253417969,-3.095003128051758,-5.220005035400391,8.889999389648438,2,0.06018512063608039,2.853664436773695,80.58000183105469,-1.1878427421904307,82.44999694824219,-1.7540788823643447,83.55000305175781,0.06018512063608039
7047,2019-12-05,82.58999633789062,83.44000244140625,81.77999877929688,82.6500015258789,6358300.0,0.006213383229275005,1.0243860457110425,-0.051728447028491754,21.22535541239084,27.153396778709173,1.4053713406112678,5.410309699679246,-1.885238029692772,-5.34482624914537,32.07231176590528,1.660003662109375,-1.635757600366901,-4.340504074096685,-12.152453014897901,3.4714448667045303,-8.246478544497293,-0.4345296036960775,1.7379349935469293,52.55195270641547,35.06384587935857,3.9059744704006083,12,0.4600028991699219,4.370002746582031,-3.6049976348876953,-5.159996032714844,7.970001220703139,3,0.04746344560063176,1.1170216219725992,82.08000183105469,2.853664436773695,80.58000183105469,-1.1878427421904307,82.44999694824219,0.04746344560063176
7048,2019-12-06,83.81999969482422,84.25,83.41999816894531,83.44999694824219,6860400.0,0.014892885476122553,-2.8604708929933818,-6.166179275270184,26.078049549782392,24.549814343816088,-0.03001894126184368,3.89484279845405,-2.970891526700612,-6.51288339509145,29.91647291109069,1.660003662109375,-2.4005883082089667,-2.8025005340576143,-10.593920362093556,4.988919293978327,-6.698210448075585,1.0932093799603564,-4.010002136230469,89.50890918472828,70.63557946886753,3.895709914017968,12,-0.7700004577636719,3.1399993896484375,-4.835000991821289,-5.995002746582031,5.849998474121094,4,0.06144120191635971,1.0243860457110425,82.58999633789062,1.1170216219725992,82.08000183105469,2.853664436773695,80.58000183105469,0.06144120191635971
7049,2019-12-09,84.91999816894531,85.30000305175781,83.83999633789062,84.0,8382900.0,0.0131233414235985,-1.354839106626469,2.486463080190527,31.924575212226458,22.587616423716877,-1.2575605061919362,2.189614795171849,-3.8875705385655834,-7.521716003613221,27.503588542336782,1.4800033569335938,-2.9239270424399137,-1.247002029418951,-8.239214718630095,5.745210659792193,-4.743108374024516,2.2491043151866137,-5.021200561523443,93.07824221149383,71.9736435099477,3.4961063446055696,12,-2.2399978637695312,2.0400009155273438,-5.934999465942383,-7.095001220703125,6.870002746582031,0,0.044630251969474566,-2.8604708929933818,83.81999969482422,1.0243860457110425,82.58999633789062,1.1170216219725992,82.08000183105469,0.044630251969474566
7050,2019-12-10,84.12000274658203,85.33000183105469,83.69000244140625,85.04000091552734,8082200.0,-0.009420577480132808,1.1866658528645833,-1.0,35.944380276624116,21.02588089889733,-0.7163103628038527,2.510297464434146,-2.898488797263198,-6.644340375971183,24.938362577796195,1.6399993896484375,-3.227473646605361,-1.6609977722168026,-8.17025967877916,4.8482641343455555,-4.915628725497982,1.5936331810643765,-4.005156921386728,75.20496160292168,51.44427608582501,3.2546309532811795,12,-1.5500030517578125,2.839996337890625,-4.875001907348633,-6.035003662109375,11.790000915527344,1,0.06883025114692587,-1.354839106626469,84.91999816894531,-2.8604708929933818,83.81999969482422,1.0243860457110425,82.58999633789062,0.06883025114692587
7051,2019-12-11,86.98999786376953,87.0999984741211,84.76000213623047,84.83999633789062,9571500.0,0.034117867611507036,-1.0259796878870449,-2.336962831506145,54.827325163771185,23.468063764269647,-3.594314887282792,-0.709536003509271,-5.516036813832031,-9.43464956971502,22.823454279940442,2.9799957275390625,-3.350938411325771,1.4079975128173885,-4.6618373962145085,7.4778324218492855,-1.62691994169856,4.442914967333337,-6.56224267822266,97.93231923568378,68.66188618892077,3.034917454515945,12,-3.5349998474121094,-0.029998779296875,-6.63499641418457,-7.7949981689453125,7.5500030517578125,2,0.03759057768436702,1.1866658528645833,84.12000274658203,-1.354839106626469,84.91999816894531,-2.8604708929933818,83.81999969482422,0.03759057768436702
7052,2019-12-12,89.05000305175781,89.2300033569336,86.37000274658203,86.83999633789062,12164600.0,0.023680943080540695,1.2256750659035314,1.027909369954401,62.5158864878332,29.59222871609928,-5.574250544904061,-3.0370917383563096,-7.246740317143022,-11.372961227774766,21.10499350477397,2.8600006103515625,-3.460286829036747,3.5390026092529325,-2.3196378949650835,9.397643113470949,0.6096823571439245,6.468322861361941,-8.088468403125006,96.90189080126956,62.01131980467327,2.9293202521090085,12,-4.530002593994141,-2.0900039672851562,-8.515003204345703,-9.855003356933594,3.9199981689453125,3,0.021560899530001842,-1.0259796878870449,86.98999786376953,1.1866658528645833,84.12000274658203,-1.354839106626469,84.91999816894531,0.021560899530001842
7053,2019-12-13,87.83000183105469,89.69999694824219,87.55999755859375,88.91000366210938,12269100.0,-0.013700181683250823,-1.6419576335841912,-0.48868712673041736,58.78136641773153,35.22151611657036,-4.116141186360721,-2.135278133225711,-5.760918604956515,-10.06506777823786,19.441351422398647,2.1399993896484375,-3.5612315160400385,2.4515014648437443,-3.0424775882659816,7.94548051795347,-0.29548806171112574,5.198490991398614,-6.0416203115917995,68.88524415354266,28.945273129697426,2.7469895265548634,12,-3.0750045776367188,-0.8700027465820312,-6.965000152587891,-8.635002136230469,4.1699981689453125,4,0.031082724247124105,1.2256750659035314,89.05000305175781,-1.0259796878870449,86.98999786376953,1.1866658528645833,84.12000274658203,0.031082724247124105
7054,2019-12-16,88.43000030517578,90.45999908447266,88.3499984741211,89.27999877929688,8719100.0,0.006831361284441506,-3.178210193151689,0.7870342898317297,59.268001585328506,40.9787459207739,-4.222735751996666,-3.0806697446869578,-6.139382474254319,-10.564489776847495,17.108043159639724,2.6299972534179688,-3.3331223200847546,3.170499801635742,-1.9161255609435557,8.25712516421504,0.6271871203460933,5.713812482925391,-5.692224934259372,70.01477421150676,25.332502145262204,2.5433126812896454,12,-2.9750022888183594,-1.470001220703125,-4.0175018310546875,-5.775001525878906,1.220001220703125,0,0.01402236638573151,-1.6419576335841912,87.83000183105469,1.2256750659035314,89.05000305175781,-1.0259796878870449,86.98999786376953,0.01402236638573151
7055,2019-12-17,88.31999969482422,89.04000091552734,87.68000030517578,89.0,7485900.0,-0.0012439286438080677,2.578938914822065,0.800001795154877,61.25687180847845,45.75797910157407,-3.240085239660573,-3.3105204158674866,-5.767484253679669,-10.351455581444654,15.19628173704119,1.3600006103515625,-2.6587693773462746,3.168499374389654,-1.5281976277690177,7.865196376548326,0.8201508733103111,5.516847875468997,-4.501113004009937,62.456130957958,13.029192013008618,2.348348501079338,12,-2.200000762939453,-1.4449996948242188,-3.1025009155273438,-4.8600006103515625,-1.2699966430664062,1,0.039288963232485985,-3.178210193151689,88.43000030517578,-1.6419576335841912,87.83000183105469,1.2256750659035314,89.05000305175781,0.039288963232485985
7056,2019-12-18,87.9800033569336,88.6500015258789,87.58999633789062,88.54000091552734,5860600.0,-0.003849596230360408,1.7179662741108808,0.8235254518731278,59.60145603581763,50.02199028195483,-2.2072799664221066,-3.1293942363049894,-5.0516310555675545,-9.905364916135312,14.351639786028688,1.0600051879882812,-1.9313481166655322,2.827502822875971,-1.8717203397832094,7.526725985535151,0.47789124154637364,5.177114404205568,-3.2313609310071456,39.36435334760971,-11.935390603535815,2.3496115813295924,12,-1.0400047302246094,-1.1050033569335938,-2.7625045776367188,-4.5200042724609375,1.1699981689453125,2,0.09013412142079469,2.578938914822065,88.31999969482422,-3.178210193151689,88.43000030517578,-1.6419576335841912,87.83000183105469,0.09013412142079469
7057,2019-12-19,88.48999786376953,88.69999694824219,87.62000274658203,88.36000061035156,7471400.0,0.00579670933594878,2.927284329093204,-0.23213896457765668,65.61314687756354,54.41477887393051,-2.0029813565189016,-3.597813286534773,-5.220450048853081,-10.302667609539611,14.027605694478556,1.0799942016601562,-0.9239728174213582,3.193997573852542,-1.7349994115013203,8.122994559206404,0.7294990811756179,5.658496066529466,-2.9417655056466145,32.068959166975795,-24.108079083220993,2.4644984926769307,12,-1.4149971008300781,-1.6149978637695312,-3.2724990844726562,-5.029998779296875,-0.2599945068359375,3,0.068369343403893,1.7179662741108808,87.9800033569336,2.578938914822065,88.31999969482422,-3.178210193151689,88.43000030517578,0.068369343403893
7058,2019-12-20,88.8499984741211,89.8499984741211,88.18000030517578,88.81999969482422,17538000.0,0.004068263295765817,-1.5496202767553464,0.2307647162392159,71.220193841532,58.78095872163112,-1.7594690094663576,-3.861223282989286,-5.248045206723404,-10.520393252989123,14.113874321861378,1.6699981689453125,-0.07049769551775853,3.3669982910156193,-1.8098373935601018,8.54383397559134,0.7785804487277517,5.955416133303487,-2.614118774309219,43.90247144296435,-18.15342386363607,2.588417842287861,12,-1.7749977111816406,-1.9749984741210938,-3.092498779296875,-5.3899993896484375,-1.0699996948242188,4,0.046370318709482605,2.927284329093204,88.48999786376953,1.7179662741108808,87.9800033569336,2.578938914822065,88.31999969482422,0.046370318709482605
7059,2019-12-23,88.44999694824219,89.33000183105469,88.25,89.01000213623047,7274700.0,-0.004501986862671892,-1.2500059604701619,-18.6675991861648,78.91257747123137,63.555202854365255,-0.9008083068676598,-3.3527374061004878,-4.56920426645766,-9.947702627305972,14.212886766729488,1.0800018310546875,0.7705091970894387,2.788996887207034,-2.5444323904053334,8.122426164819402,0.12228224840085034,5.455711526013218,-1.622740534577801,38.05308838273868,-28.90989515703768,2.6667146388061864,12,-0.839996337890625,-1.5749969482421875,-1.7974967956542969,-4.989997863769531,-3.1399993896484375,0,0.04013570575740277,-1.5496202767553464,88.8499984741211,2.927284329093204,88.48999786376953,1.7179662741108808,87.9800033569336,0.04013570575740277
7060,2019-12-24,88.7699966430664,88.80999755859375,87.9800033569336,88.62000274658203,2435200.0,0.0036178598741103407,6.21747495521794,-0.26784376234656204,76.91071142501671,66.0089124389481,-0.5496410989328098,-3.582324651192394,-4.588002086124973,-10.090600981518705,14.126077330670144,0.8299942016601562,1.5325082398696281,2.9349967956542997,-2.5717201209766785,8.441713712285278,0.18163833733881063,5.688355253969789,-1.4341562554888583,52.21235353095472,-17.256692451027043,2.7533584583154904,12,-0.3549957275390625,-2.8749961853027344,-1.6574954986572266,-5.30999755859375,-2.2899932861328125,1,0.009913314363983794,-1.2500059604701619,88.44999694824219,-1.5496202767553464,88.8499984741211,2.927284329093204,88.48999786376953,0.009913314363983794
7061,2019-12-26,88.4000015258789,88.95999908447266,88.0,88.91999816894531,5070000.0,-0.004168019952453195,2.2000050862759557,-3.4667853509664295,73.63715202874467,67.24460861016048,0.04626154747879241,-3.0729610378130445,-3.963895871037309,-9.506335284354009,14.453710010349841,0.9599990844726562,2.1659017054427494,2.3765014648437557,-3.214002305844133,7.967005235531644,-0.4187504205001886,5.1717533501877,-0.6267789207360437,34.97759074891375,-35.11815032048201,2.795251885343944,12,0.6099967956542969,-2.8000030517578125,-1.220001220703125,-4.94000244140625,0.529998779296875,3,-0.01527147568799403,6.21747495521794,88.7699966430664,-1.2500059604701619,88.44999694824219,-1.5496202767553464,88.8499984741211,-0.01527147568799403
7062,2019-12-27,88.80000305175781,88.94999694824219,88.08999633789062,88.9000015258789,5808900.0,0.004524904060796864,7.600465417922405,0.19230599938377568,71.72779400339395,68.68310056412298,-0.4391088159432286,-3.3285859128241952,-4.113116691681512,-9.677505541988978,14.799048367153109,0.8600006103515625,2.812535476570801,2.576502990722659,-3.1149911776073793,8.267997159052697,-0.2692440934423672,5.422250074887685,1.6599960327148438,43.8503655591096,-22.807010672644445,2.845747084165021,12,0.22499465942382812,-3.6650047302246094,-1.0050029754638672,-5.340003967285156,2.1100006103515625,4,0.003941424122666959,2.2000050862759557,88.4000015258789,6.21747495521794,88.7699966430664,-1.2500059604701619,88.44999694824219,0.003941424122666959
7063,2019-12-30,88.43000030517578,88.77999877929688,87.30999755859375,88.70999908447266,6543100.0,-0.004166697453449109,6.000036330608538,2.800030518043793,66.35603928040439,69.47066030802029,0.027886729694927226,-2.713355871657427,-3.5153181419693453,-9.098139581382469,15.444534461925668,1.4900054931640625,2.9478072970829317,1.9625003814697237,-3.664457126488614,7.589457889428061,-0.8509783725094451,4.7759791354488925,1.982598724365232,55.4455632520792,-7.544659823009653,2.813478753979166,12,0.14999771118164062,-3.295001983642578,-0.8299999237060547,-4.970001220703125,2.1800003051757812,0,-0.0022616413836027416,7.600465417922405,88.80000305175781,2.2000050862759557,88.4000015258789,6.21747495521794,88.7699966430664,-0.0022616413836027416
7064,2019-12-31,88.2300033569336,88.7699966430664,87.87999725341797,87.98999786376953,5173400.0,-0.0022616413836027416,-2.8695060868411453,-0.8571662125340599,70.28630217253445,70.47393034847096,0.21962677442516565,-2.1693569282524408,-3.043565768883397,-8.717515801282985,16.581207596495897,0.8899993896484375,2.766434749394861,1.4735031127929688,-3.871307568169186,6.818313793755124,-1.1989022276881087,4.145908453274046,2.058491613769533,55.75787560861705,-5.452330133170413,2.672405340481081,12,0.3499946594238281,-3.0950050354003906,-0.8625011444091797,-4.7700042724609375,-0.8100051879882812,1,-0.005100357707300884,6.000036330608538,88.43000030517578,7.600465417922405,88.80000305175781,2.2000050862759557,88.4000015258789,-0.005100357707300884
7065,2020-01-02,88.69000244140625,89.80999755859375,88.08000183105469,89.05000305175781,8413900.0,0.005213635577137277,-1.189865471718157,-1.499968211583699,61.010401482396546,70.63047984253528,-0.203799644737245,-2.098198255391395,-3.262770586607445,-8.996211503974692,17.612703700648506,1.7299957275390625,2.7453188260208066,1.5280021667480526,-3.01405737949743,6.070061712993535,-0.7430276063746817,3.799031939870787,1.4793526328125068,55.2001953125,-1.3085270172616248,2.2710297731227413,1,-0.11000442504882812,-3.555004119873047,-1.3275012969970703,-5.230003356933594,-0.09000396728515625,3,-0.03811032573874973,-2.8695060868411453,88.2300033569336,6.000036330608538,88.43000030517578,7.600465417922405,88.80000305175781,-0.03811032573874973
7066,2020-01-03,87.0199966430664,87.63999938964844,86.44000244140625,87.26000213623047,8340300.0,-0.01882969615930663,1.399993896484375,0.6666807951511041,36.15274205652417,67.35710152908646,1.4703292034849227,-0.04123900902339983,-1.3499700700196087,-7.125628594260789,18.74774391291343,2.25,2.6245150690847936,-0.38900337219237713,-4.254293659956602,3.4762869155718477,-2.3216485160744895,1.5436417716897353,3.0349841305273486,17.21053537146376,-32.776421934116755,1.9326451438821144,1,1.1250038146972656,-1.8849983215332031,0.34250450134277344,-3.55999755859375,2.9800033569335938,4,-0.006205393093126954,-1.189865471718157,88.69000244140625,-2.8695060868411453,88.2300033569336,6.000036330608538,88.43000030517578,-0.006205393093126954
7067,2020-01-06,86.51000213623047,86.55000305175781,85.54000091552734,85.91000366210938,8381400.0,-0.005860658773957472,1.9705931851585903,-2.499936423167398,40.030194941771015,63.891546095779695,1.8661729109982161,0.819506774753819,-0.5584483733591554,-6.4539880408826775,19.83085852824704,1.4799957275390625,2.4561920602698564,-1.0949981689453097,-4.266725450720983,2.076729112830364,-2.6808618098331465,0.49086547194252717,3.3280799374320367,22.716674081657814,-23.852019110852197,1.5858636408878402,1,1.1649971008300781,-1.3750038146972656,0.7549991607666016,-3.0500030517578125,5.209999084472656,0,0.02797362280877591,1.399993896484375,87.0199966430664,-1.189865471718157,88.69000244140625,-2.8695060868411453,88.2300033569336,0.02797362280877591
7068,2020-01-07,88.97000122070312,89.48999786376953,86.91000366210938,87.04000091552734,8377400.0,0.02843600767225518,-1.3561646698972643,3.2166753557214247,53.18397213107822,61.032812169096005,-0.6425887217421007,-1.3016193519487729,-2.758946744850803,-8.715637899488229,21.09554993972398,2.9799957275390625,2.399659271883962,1.1075008392333956,-1.5677336652151723,3.7827353436819635,-0.23011641299088126,2.4451180914576724,0.5242343603085686,80.32793915061724,35.2079449315143,1.3376172522242828,1,-1.2950019836425781,-3.835002899169922,-1.7049999237060547,-5.510002136230469,1.05999755859375,1,0.02180512998526085,1.9705931851585903,86.51000213623047,1.399993896484375,87.0199966430664,-1.189865471718157,88.69000244140625,0.02180512998526085
7069,2020-01-08,88.70999908447266,89.47000122070312,87.91999816894531,88.9000015258789,7619900.0,-0.002922357341386239,1.3308284478505787,-0.09844684526562543,52.259558856031475,58.29379521698654,-0.3819978800136852,-0.7832807078962247,-2.275155557360563,-8.261255660583387,22.0652393062598,1.5500030517578125,2.1864560582445023,0.6579986572265568,-1.6515653385098545,2.967562652962968,-0.49678334064164176,1.8127806550947554,-3.1699981689453125,74.2388913605526,30.018343610977297,1.1547819978682041,1,-1.0349998474121094,-3.575000762939453,-1.9349994659423828,-5.25,0.8899993896484375,2,0.021418121355966324,-1.3561646698972643,88.97000122070312,1.9705931851585903,86.51000213623047,1.399993896484375,87.0199966430664,0.021418121355966324
7070,2020-01-09,89.91000366210938,90.72000122070312,88.83000183105469,89.66000366210938,9155500.0,0.013527275279239248,1.021394999673608,-1.315772566655959,60.168602421629856,56.79728970508489,-1.5681994236967967,-1.6098077586704278,-3.3256582504295267,-9.291779059601183,23.303436922344574,2.0100021362304688,1.8746210518405064,1.5685031890869112,0.0022624655483980405,3.1347439126254244,0.7853828273176475,2.351623550856175,-4.291402740478517,84.3629824155722,37.895291270839195,0.7831203617692584,1,-1.7800025939941406,-4.6450042724609375,-3.2300033569335938,-6.450004577636719,-1.8800048828125,3,-0.027694420995930003,1.3308284478505787,88.70999908447266,-1.3561646698972643,88.97000122070312,1.9705931851585903,86.51000213623047,-0.027694420995930003
7071,2020-01-10,90.26000213623048,92.38999938964844,89.87000274658203,90.51000213623048,9668300.0,0.0038927645408228795,-3.8932031643505507,-1.0,59.48555158140233,55.43704054708582,-1.8177681449006258,-1.7942573039374992,-3.4741947314849853,-9.493928354466576,24.194945134843294,2.5199966430664062,1.4988319006119468,1.7550014495849808,0.10246174857903156,3.40754115059093,0.9287315990819991,2.5812713000879626,-4.437345202636735,68.90514265857192,19.76447856913728,0.8262698505029775,1,-1.2950019836425923,-3.8400039672851705,-4.737503051757827,-6.800003051757827,0.29999542236328125,4,-0.018391354119446257,1.021394999673608,89.91000366210938,1.3308284478505787,88.70999908447266,-1.3561646698972643,88.97000122070312,-0.018391354119446257
7072,2020-01-13,90.97000122070312,92.7300033569336,90.5500030517578,91.0500030517578,10367800.0,0.007866154084519517,-3.7391405304097165,0.32000732421869316,60.95042706480335,54.83641696757459,-2.444664844911429,-2.4802009330366843,-3.9632354796277696,-10.069609185314008,24.53669361341782,2.470001220703111,1.1793873702772402,2.3690006256103544,0.39194295759413933,4.3460582936265695,1.3804717916022469,3.357529459618462,-4.7533037397461015,69.75941188114399,19.131783611372214,0.9885288340081053,1,-1.8349990844726562,-3.7150001525878906,-5.962501525878906,-7.510002136230469,-1.5,0,-0.010662869162217481,-3.8932031643505507,90.26000213623048,1.021394999673608,89.91000366210938,1.3308284478505787,88.70999908447266,-0.010662869162217481
7073,2020-01-14,90.55999755859376,91.61000061035156,90.29000091552734,91.12999725341795,7800100.0,-0.0045070205189362555,-1.3783928681893476,7.12483311081533,60.8875133061647,53.79210709353352,-1.9006172185007557,-1.9554428018449244,-3.3002441562251903,-9.53636705527343,24.709298679565876,1.3199996948242188,0.9258458907475671,1.8224971771240348,-0.3019064931540498,3.9469008474021194,0.7602953419849854,2.8846990122630842,-3.8222356075586106,54.88558299773051,2.557174110855179,1.0622018351390434,1,-1.4249954223632955,-2.484996795654311,-5.554998397827163,-7.099998474121108,-3.529998779296889,1,0.012809228062962585,-3.7391405304097165,90.97000122070312,-3.8932031643505507,90.26000213623048,1.021394999673608,89.91000366210938,0.012809228062962585
7074,2020-01-15,89.66999816894531,91.18000030517578,89.25,90.75,7259100.0,-0.009827732041099102,-1.0104189018429774,1.8947410689189954,54.385971435136405,53.0560593105046,-0.8771111703400436,-1.0200829178237427,-2.263609970988,-8.534238649476777,24.45873971464469,1.9300003051757812,0.6658205728977578,0.8704978942871122,-1.288219957367616,3.0292157459418405,-0.20886103154025193,1.9498568201144764,-2.4528569054382814,21.53835921131654,-29.532218281234407,1.0793589258273661,1,-0.5349960327148438,-1.4599952697753906,-4.664999008178711,-6.209999084472656,-6.349998474121094,2,0.004014727530977424,-1.3783928681893476,90.55999755859376,-3.7391405304097165,90.97000122070312,-3.8932031643505507,90.26000213623048,0.004014727530977424
7075,2020-01-16,91.79000091552734,92.2300033569336,89.81999969482422,90.22000122070312,9295500.0,0.023642274895420146,-1.0337560077388368,-1.4537009564983965,64.11322495070436,56.16277963208019,-2.806241426332363,-3.021717762819037,-4.257999096780068,-10.470685483616649,24.644600580621066,2.5600051879882812,0.5741089002775226,2.817000579833987,0.293576591098585,5.340424568569389,1.5552885854662861,4.078712574201688,-4.131830684546188,72.98846164807917,19.060915169878925,1.2617119943677009,1,-2.654998779296875,-3.579998016357422,-6.970001220703125,-8.330001831054688,-11.569999694824219,3,-0.023858834508800886,-1.0104189018429774,89.66999816894531,-1.3783928681893476,90.55999755859376,-3.7391405304097165,90.97000122070312,-0.023858834508800886
7076,2020-01-17,95.91000366210938,96.16999816894531,92.9499969482422,93.0,23694400.0,0.0448850932071958,-1.139528753345781,1.8535058775506237,72.60011330103737,59.781659449776456,-6.182764462621819,-6.869359255676841,-8.213851669298862,-14.37157135825278,25.2640011425877,4.379997253417969,0.573535963813157,6.540503311157224,2.587139576529708,10.49386704578474,4.563821443843466,8.517185178470982,-7.846086781052023,96.24285295330412,39.3452655614754,1.9766818673137565,1,-4.370002746582031,-5.445003509521484,-11.145004272460938,-12.450004577636719,-16.25,4,-0.08216040644283296,-1.0337560077388368,91.79000091552734,-1.0104189018429774,89.66999816894531,-1.3783928681893476,90.55999755859376,-0.08216040644283296
7077,2020-01-21,94.54000091552734,95.72000122070312,93.41999816894531,95.33000183105469,10868500.0,-0.014284252885742199,1.9299407628424117,-0.27147763620156257,68.26059951587807,61.45684027030977,-3.9715728569233306,-5.294307771742268,-6.6654763457276545,-12.80511885976425,25.900903474394198,2.4900054931640625,0.6764150570441103,4.86800041198731,0.3172670412743628,9.418733782700258,2.5926337266308366,7.143367097343784,-5.665475905681191,76.44512016299566,18.5639603393098,2.2753666853564734,1,-2.4950027465820312,-3.6850013732910156,-9.332502365112305,-11.080001831054688,-18.599998474121094,1,-0.042098617710928155,-1.139528753345781,95.91000366210938,-1.0337560077388368,91.79000091552734,-1.0104189018429774,89.66999816894531,-0.042098617710928155
7078,2020-01-22,92.97000122070312,95.38999938964844,92.70999908447266,95.26000213623048,8342300.0,-0.016606723922364175,1.1019647970128623,2.8987319767835076,63.09390681607905,62.66065671031505,-1.9830414883479506,-3.5835524259989597,-5.104143026047836,-11.051871960645826,26.061016079486542,2.6800003051757812,1.1310021449733654,3.0920005798339787,-1.6701523557994449,7.854153515467402,0.7109241120172669,5.4730770476506905,-3.3659288949470607,53.75725729809111,-4.211034728206123,2.381076467816714,1,-0.470001220703125,-2.115001678466797,-7.230001449584961,-9.510002136230469,-14.669998168945312,2,-0.037646552157090896,1.9299407628424117,94.54000091552734,-1.139528753345781,95.91000366210938,-1.0337560077388368,91.79000091552734,-0.037646552157090896
7079,2020-01-23,92.0,92.9499969482422,91.45999908447266,92.8499984741211,11282000.0,-0.010433486156469107,1.8381035422342826,0.37117822458396266,58.89305410019138,62.518929119044124,-0.5557146517897706,-2.460087378000793,-4.284821794181298,-9.935934671568802,25.98241136546693,1.5100021362304688,1.6045513735637087,1.9444992065429716,-2.8580119439817224,6.747010357067666,-0.4567563687193683,4.3457547818053115,-1.7393350899250066,34.33072171686649,-22.996808126059847,2.4012555752623457,1,0.7099990844726562,-1.1450004577636719,-6.1425018310546875,-8.540000915527344,-11.44000244140625,3,-0.05402175239894702,1.1019647970128623,92.97000122070312,1.9299407628424117,94.54000091552734,-1.139528753345781,95.91000366210938,-0.05402175239894702
7080,2020-01-24,89.6500015258789,93.25,88.83000183105469,92.68000030517578,9471700.0,-0.02554346167522925,1.1199041293887333,3.5647108454281895,56.817013265411056,62.22242486171175,1.9595964614499053,-0.042984669771826134,-2.0453160655268903,-7.473260315209501,25.604081988197013,4.4199981689453125,1.7556809302892304,-0.4494995117187557,-5.2184280402246515,4.31942901678714,-2.8339637759717107,1.9349647525341993,6.519996643066406,11.17166354145445,-49.1141214734041,2.3844642642529488,1,2.8499984741210938,1.2049980163574219,-3.442502975463867,-6.19000244140625,-11.090003967285156,4,-0.07060793891037953,1.8381035422342826,92.0,1.1019647970128623,92.97000122070312,1.9299407628424117,94.54000091552734,-0.07060793891037953
7081,2020-01-27,87.05000305175781,88.22000122070312,86.44999694824219,87.30000305175781,9240200.0,-0.029001655659432024,-1.441364650418824,0.0825082840653862,51.2628638903252,61.1460289534364,4.533072688621743,2.583127930472969,0.43974616658863397,-4.732248068669179,24.813844874866874,3.2000045776367188,1.8876444814961104,-2.9819980621337834,-7.888443689625717,1.9244475653581503,-5.43522087587975,-0.5287752483878165,8.973195190429692,6.472554767834422,-56.14619095395237,2.453222813745969,1,4.2599945068359375,3.8049964904785156,-0.5525035858154297,-3.5900039672851562,-5.25,0,-0.07846067307997373,1.1199041293887333,89.6500015258789,1.8381035422342826,92.0,1.1019647970128623,92.97000122070312,-0.07846067307997373
7082,2020-01-28,89.1500015258789,89.54000091552734,87.38999938964844,88.1500015258789,9187000.0,0.024124048253880925,1.4157337082311794,-4.0,50.42816413714754,59.98387904576783,2.400160030381727,0.5382934838724225,-1.7370371595713578,-6.709044962676529,24.142967409299708,2.4899978637695312,1.893620705852186,-0.8994995117187443,-5.789913774772941,3.9909147513354526,-3.3447066432458428,1.5457076198083541,6.490268664550783,30.201385238235034,-28.930674860795833,2.445207131527102,1,2.1599960327148438,1.7049980163574219,-2.242502212524414,-5.69000244140625,-9.980003356933594,1,-0.10644977791744314,-1.441364650418824,87.05000305175781,1.1199041293887333,89.6500015258789,1.8381035422342826,92.0,-0.10644977791744314
7083,2020-01-29,88.2300033569336,89.0199966430664,87.3499984741211,88.66000366210938,8158500.0,-0.01031966520694061,1.9043793247573493,-0.43000030517578125,48.892999188497356,59.373548796141264,3.3021470661535517,1.5204968059746307,-0.9064198871584779,-5.700281798250614,23.92283443439886,1.8000030517578125,1.8628232545896566,-1.8094978332519531,-6.714651077362959,3.0956554108590524,-4.262074455307456,0.6430787888035496,7.042655903808594,26.176553085976508,-29.762174284061317,2.452576622055504,1,3.0799942016601562,2.6249961853027344,-1.2550029754638672,-4.7700042724609375,-10.760002136230469,2,-0.13929502944489602,1.4157337082311794,89.1500015258789,-1.441364650418824,87.05000305175781,1.1199041293887333,89.6500015258789,-0.13929502944489602
7084,2020-01-30,87.77999877929688,87.86000061035156,86.19000244140625,87.30999755859375,8379400.0,-0.005100357707300884,4.301540399147452,-1.0930253189262078,44.911600393389364,57.24003495643959,3.8619909237064576,2.0396326122786945,-0.5635064660624352,-5.160832723361096,23.5283607518297,2.0400009155273438,1.7401460168666603,-2.237002182006833,-7.181077917763915,2.7070735537502486,-4.709040049885374,0.23503568587170776,7.139753988945316,22.521202375703503,-28.590129859075596,2.472037867878539,1,3.4000015258789062,3.075000762939453,-0.8049983978271484,-3.9449996948242188,-15.139999389648438,3,-0.10799721872148105,1.9043793247573493,88.2300033569336,1.4157337082311794,89.1500015258789,-1.441364650418824,87.05000305175781,-0.10799721872148105
7085,2020-01-31,85.30999755859375,87.16999816894531,85.04000091552734,87.05000305175781,9503600.0,-0.028138542436226155,1.1515170197516973,-3.702129731835595,39.262467930905814,53.5358521375361,5.940886425650277,4.4727490591283185,1.779132307490329,-2.604782623964681,22.75663475293534,2.7399978637695312,1.5754934466654618,-4.538003158569339,-9.887517401056172,0.8115110839174946,-7.2127602798127555,-1.863246037325922,9.085970190038282,5.999925401475695,-41.09008191899049,2.6747571212434145,1,5.070003509521484,5.295001983642578,1.9325027465820312,-1.1699981689453125,-6.4199981689453125,4,-0.055679288898555446,4.301540399147452,87.77999877929688,1.9043793247573493,88.2300033569336,1.4157337082311794,89.1500015258789,-0.055679288898555446
7086,2020-02-03,86.4800033569336,86.58000183105469,85.16000366210938,85.55000305175781,7792700.0,0.01371475597026306,1.513277204258968,-0.5344812466566695,40.450883577991924,50.445883699993175,3.6795028639822505,3.436400086371222,0.5739733927452875,-3.6890460061210746,22.957030063044858,1.4199981689453125,1.57149715715191,-3.3409976959228516,-8.75566407594853,2.0736686841028273,-6.048330885935684,-0.6336645059100192,7.167487045050066,32.00005425347222,-11.717530046676465,2.707333190012838,2,3.734996795654297,4.124996185302734,0.6749973297119141,-1.4200019836425781,-11.860000610351562,0,-0.09158193213350341,1.1515170197516973,85.30999755859375,4.301540399147452,87.77999877929688,1.9043793247573493,88.2300033569336,-0.09158193213350341
7087,2020-02-04,88.93000030517578,88.94999694824219,87.37000274658203,88.25,9236400.0,0.028330213380429514,3.388911847919382,0.7311828839101865,46.81018283366043,48.636581035279995,0.39117705186730234,1.2406056546921604,-1.8079956571055504,-6.057184397464965,23.765842529366736,2.4699935913085938,1.3018493880387467,-1.012000656127924,-6.21931850260718,4.195317190351332,-3.615659579367545,1.591658267111697,4.028890937891376,97.7387830527579,53.14395926380372,2.6036589232396254,2,0.21500015258789062,1.6749992370605469,-1.6250019073486328,-3.7350006103515625,-21.91000366210939,1,-0.08017538770887644,1.513277204258968,86.4800033569336,1.1515170197516973,85.30999755859375,4.301540399147452,87.77999877929688,-0.08017538770887644
7088,2020-02-05,90.91000366210938,91.13999938964844,89.2699966430664,90.98999786376952,14220900.0,0.02226474024669889,8.842190856706889,-0.11763847905842248,52.32733635759617,47.90705684165831,-2.1364358574862763,-0.6183064364738584,-3.6791193071228463,-7.929891473255623,23.687464615631367,2.2099990844726562,0.49530017435040463,0.8710025787353572,-4.332353043859456,6.0743582013301705,-1.7306752325620494,3.472680390032764,1.4153763547545992,96.22957729391561,46.705764493581285,2.6016778112974053,2,-1.7650032043457031,-0.3050041198730469,-3.830005645751953,-5.715003967285156,-15.100006103515625,2,-0.1291387638350433,3.388911847919382,88.93000030517578,1.513277204258968,86.4800033569336,1.1515170197516973,85.30999755859375,-0.1291387638350433
7089,2020-02-06,90.61000061035156,90.77999877929688,86.19000244140625,88.05999755859375,21059000.0,-0.0033000004363969992,2.1764687247556744,-31.877348593234085,47.62288558773814,46.88548709969465,-2.2957634764954378,-0.1777763334163751,-3.264385364432684,-7.512549390020297,23.19746834160644,4.720001220703125,-0.21883315327758623,0.47599945068358807,-4.694465561468164,5.64646446283534,-2.109233055392295,3.061231956759471,1.132549078405475,91.31149324798416,42.90698475665676,2.5852325060758767,2,-2.520000457763672,-0.005001068115234375,-3.75250244140625,-5.119998931884766,-26.129997253417955,3,-0.145017098566792,8.842190856706889,90.91000366210938,3.388911847919382,88.93000030517578,1.513277204258968,86.4800033569336,-0.145017098566792
7090,2020-02-07,87.41999816894531,90.02999877929688,87.37999725341797,89.62000274658203,10725100.0,-0.03520585387836117,-1.3245562080677273,-0.8627458606844307,32.23105841896303,44.77084204732108,0.6086535164300102,2.9683028289237114,-0.007249854368865272,-4.216658487806654,22.24197516225683,3.2300033569335938,-0.865940265155217,-2.589502716064459,-7.900677550632267,2.7216721185033492,-5.245090133348356,0.0660847012194381,3.7863476179533535,37.79257728275985,-4.372304455848123,2.655587417283902,2,0.6700019836425781,3.1850013732910156,-0.5625,-1.9299964904785156,-18.55999755859375,4,-0.1690688525379912,2.1764687247556744,90.61000061035156,8.842190856706889,90.91000366210938,3.388911847919382,88.93000030517578,-0.1690688525379912
7091,2020-02-10,88.5999984741211,88.63999938964844,86.5,86.77999877929688,7481300.0,0.013498059138543406,1.25262912739874,-0.8272708672176002,37.46835573434011,43.33086333589804,-0.36694633607697824,1.7471394669883722,-1.0837440998137993,-5.293212358431418,20.716052711792702,2.1399993896484375,-1.374075450731283,-1.3265022277832088,-6.672960212131784,4.019955756565366,-3.9997312199574964,1.3467267643910787,2.1800003051757812,48.68681855593197,10.40961718800282,2.6732289921742862,2,-0.5099983215332031,2.0050010681152344,-1.7425003051757812,-3.109996795654297,-27.409999847412116,0,-0.1095936710124078,-1.3245562080677273,87.41999816894531,2.1764687247556744,90.61000061035156,8.842190856706889,90.91000366210938,-0.1095936710124078
7092,2020-02-11,90.0,91.47000122070312,88.9000015258789,89.37000274658203,9452800.0,0.015801371896048355,-2.2738855979356893,0.3461523950853277,43.68890894859678,42.75263108702019,-1.825686204531749,0.28537308861467636,-2.3673179886979057,-6.583929387162641,19.219910051792677,2.8700027465820312,-1.6610784738686277,0.12199935913085369,-5.202153656644484,5.446152374906191,-2.540077148756808,2.7840758670185153,-4.959999084472656,72.15906135306187,34.359470224745046,2.662076507887667,2,-1.7449989318847656,0.6049995422363281,-3.3600006103515625,-4.509998321533203,-25.0,1,-0.17088885837131074,1.25262912739874,88.5999984741211,-1.3245562080677273,87.41999816894531,2.1764687247556744,90.61000061035156,-0.17088885837131074
7093,2020-02-12,91.72000122070312,92.44000244140624,91.29000091552734,91.6500015258789,9824200.0,0.019111124674479063,-1.9113928940480776,0.1111111111111111,49.42339658688487,43.25394177518636,-3.350958563666893,-1.4158595546412869,-3.9082071209116975,-8.172836949321749,17.906757780082827,2.440002441406236,-1.5810823992933933,1.7840003967285156,-3.5964112732700215,7.164412066727053,-0.90620543827076,4.474206231727791,-6.55140029907227,88.4799804687502,48.16617199022673,2.6902058349992695,2,-2.979999542236328,-1.1150016784667969,-5.31500244140625,-6.229999542236328,-30.810001373291016,2,-0.2692979093862182,-2.2738855979356893,90.0,1.25262912739874,88.5999984741211,-1.3245562080677273,87.41999816894531,-0.2692979093862182
7094,2020-02-13,90.02999877929688,91.37999725341795,89.77999877929688,91.02999877929688,8428300.0,-0.018425669634910324,-1.1333312988281061,-14.285776566757493,50.8043966209754,44.5363782963052,-1.4619713366267746,0.3188433473773671,-2.0195757538062082,-6.331656031578092,16.963184538376414,1.94000244140625,-1.6690905980266706,0.07599792480468182,-5.303075355579267,5.455071205188631,-2.6135387153872927,2.7655345649966563,-4.5705417968750055,59.42756445166011,14.790177733172243,2.6895366401919762,2,-1.2299957275390625,0.5750007629394531,-3.625,-4.539997100830078,-27.499999999999993,3,-0.15794736658347186,-1.9113928940480776,91.72000122070312,-2.2738855979356893,90.0,1.25262912739874,88.5999984741211,-0.15794736658347186
7095,2020-02-14,89.5999984741211,90.8000030517578,88.79000091552734,90.5500030517578,6256500.0,-0.0047761891703441695,1.7724079871616458,0.9500045776367045,55.94403977667414,46.25784009615878,-0.40167956250986947,0.6075091162225874,-1.3315631108386015,-5.7642165329979065,15.488918378109485,2.0100021362304545,-1.6573789034766406,-0.2445022583007841,-5.554932023172853,5.065927506571285,-2.8997171407368256,2.4107126241352574,-3.8613196733398496,52.18850505029759,2.6110178065039946,2.6552148824360358,2,-0.28499603271484375,1.0050010681152344,-3.1949996948242188,-3.75,-24.139999389648438,4,-0.2803570931359203,-1.1333312988281061,90.02999877929688,-1.9113928940480776,91.72000122070312,-2.2738855979356893,90.0,-0.2803570931359203
7096,2020-02-18,88.02999877929688,89.0,87.52999877929688,87.83000183105469,7248100.0,-0.017522318320995045,-2.674989032787198,-0.21052208899846925,47.3231318851843,46.31483443521699,1.5771646214671335,1.641025756933459,0.4351681619863257,-4.032417925345172,12.883739505442382,2.0699996948242188,-1.5405732480355567,-1.420501708984375,-5.947625184367283,3.1066217663985327,-3.684063446675836,0.843060028707086,-2.0232670328906295,10.183291793823177,-40.11656238805689,2.263561737691456,2,1.285003662109375,2.575000762939453,-1.332498550415039,-1.5199966430664062,-24.949996948242188,1,-0.21776665267265416,1.7724079871616458,89.5999984741211,-1.1333312988281061,90.02999877929688,-1.9113928940480776,91.72000122070312,-0.21776665267265416
7097,2020-02-19,90.55999755859376,90.62000274658205,88.6500015258789,88.91999816894531,7820900.0,0.028740188735432604,1.2386253294492795,8.200122072175244,55.17086542580483,46.6307821094624,-0.7792501784234815,-1.267414071766325,-1.8810852161582403,-6.416676650231679,10.144540022006284,2.5900039672851705,-0.9727934081663818,1.308497238159191,-2.5817461821913383,5.1987406585097204,-0.6366244720160665,3.2536189483344486,-4.2959349843875145,61.71072340901651,8.014114286816167,1.9451217101752625,2,-1.2449951171875142,0.045001983642563914,-2.8674983978271626,-3.599998474121108,-21.579994201660156,2,-0.32431536797339167,-2.674989032787198,88.02999877929688,1.7724079871616458,89.5999984741211,-1.1333312988281061,90.02999877929688,-0.32431536797339167
7098,2020-02-20,89.47000122070312,91.87999725341795,88.68000030517578,90.80999755859376,9754900.0,-0.012036178967268607,-1.1917801060799944,-0.8170712418239858,53.646960427272184,47.30012375829951,0.09498989753195985,-0.47755798904606195,-0.6252551138245224,-5.1872359365555525,7.818753740096852,3.1999969482421733,-0.5017340379978918,0.393500900268549,-3.085593494258106,3.872595294795204,-1.3460462969947713,2.1330480975318693,-2.95890105180888,44.59777291756934,-12.50355089147672,1.739547197263326,2,0.0,1.1349983215332031,-1.2749996185302734,-2.5100021362304688,-22.880004882812514,3,-0.2734995069502786,1.2386253294492795,90.55999755859376,-2.674989032787198,88.02999877929688,1.7724079871616458,89.5999984741211,-0.2734995069502786
7099,2020-02-21,87.02999877929688,89.02999877929688,86.33000183105469,88.55999755859375,12257600.0,-0.02727173810344874,1.186231266293537,1.141793254230328,53.71650849585625,49.68739598906542,2.2057196849219594,1.6559129076155443,1.9201855194390305,-2.60906558111175,5.879642551450422,3.1399993896484375,-0.42934540817876155,-1.798001480102542,-5.103522767231468,1.5075198070263838,-3.4507621236670047,-0.14524083653807907,5.410003662109361,12.612568028824045,-48.84793391212572,1.6527606435644615,2,2.3550033569335938,3.575000762939453,1.575002670288086,-0.06999969482421875,-17.999999999999986,4,-0.30012638513443624,-1.1917801060799944,89.47000122070312,1.2386253294492795,90.55999755859376,-2.674989032787198,88.02999877929688,-0.30012638513443624
7100,2020-02-24,83.31999969482422,84.83000183105469,82.70999908447266,83.9000015258789,12158500.0,-0.04262896859140497,-1.355554613656593,0.37908646654034106,43.84734679568501,50.3961727736593,5.892647424273804,5.130407658126273,5.7204763786822355,1.2245191393526227,5.4887575585670225,4.319999694824219,-0.7910096415832584,-5.191500473022458,-9.284104203029088,-1.0988967430158283,-7.237802338025773,-3.145198608019143,8.997802734374986,6.6521344837053835,-56.116898958274646,2.0463018650033122,2,4.255001068115234,6.119998931884766,5.352502822875977,3.6399993896484375,-15.669998168945327,0,-0.2495199350897117,1.186231266293537,87.02999877929688,-1.1917801060799944,89.47000122070312,1.2386253294492795,90.55999755859376,-0.2495199350897117
7101,2020-02-25,80.22000122070312,84.4000015258789,79.63999938964844,83.94000244140625,14725000.0,-0.037205934775269345,1.051725328606616,6.413774959880035,33.459939318373415,49.259620592523376,8.581356700570609,8.108195138106012,8.784083319117258,4.44426492683759,6.300423773131369,4.760002136230469,-1.0971985054658546,-7.94999885559082,-13.45292075603109,-2.44707695515055,-10.701459805810956,-5.198537905370685,11.713489074707013,4.738577878117913,-51.39256683066942,2.7514609502201353,2,5.819999694824219,7.68499755859375,8.45250129699707,6.739997863769531,-14.319999694824233,1,-0.183994040284572,-1.355554613656593,83.31999969482422,1.186231266293537,87.02999877929688,-1.1917801060799944,89.47000122070312,-0.183994040284572
7102,2020-02-26,79.66000366210938,82.02999877929688,79.08999633789062,81.0,13125000.0,-0.006980772252210166,-1.3709592075309174,0.36021395112266913,27.41871066620442,46.81465549022555,8.404167755318085,8.348820752751294,9.234021524162841,5.145600572396944,6.7335149174426405,2.94000244140625,-0.747938352442489,-8.035496520996091,-14.697199211618468,-1.3737938303737138,-11.36634786630728,-4.704645175684902,11.535877178955062,4.456663670185896,-44.6772060943859,3.3308513453111894,2,5.824993133544922,7.7449951171875,11.342496871948242,8.329994201660156,-11.640007019042983,2,-0.20813458534826856,1.051725328606616,80.22000122070312,-1.355554613656593,83.31999969482422,1.186231266293537,87.02999877929688,-0.20813458534826856
7103,2020-02-27,75.94000244140625,78.19000244140625,75.33000183105469,77.12999725341797,17898300.0,-0.046698481668192016,-1.3734483970330786,0.8880582568493931,24.108723577870748,43.848469596547254,10.784482903442054,11.700782103575136,12.837797769761835,8.95896022013126,7.467041987008785,4.3300018310546875,-0.7508185180004574,-11.140997695922849,-19.615736262221162,-2.6662591296245353,-15.378366979071998,-6.903628412773699,14.287407639404279,4.452560191481139,-37.720776073384044,4.237369283149155,2,7.664997100830078,9.419998168945312,15.50999641418457,12.049995422363281,-10.709999084472642,3,-0.0916512886583436,-1.3709592075309174,79.66000366210938,1.051725328606616,80.22000122070312,-1.355554613656593,83.31999969482422,-0.0916512886583436
7104,2020-02-28,78.30000305175781,79.80999755859375,73.33999633789062,73.76000213623047,20843300.0,0.031077173222011645,-1.4051993210138278,-3.8151434524763586,33.41819069602275,41.34559747647488,7.359534865753318,9.058587410589865,10.367256586909406,6.678887024378341,8.82586578650249,6.470001220703125,-1.027654747607187,-8.306997299194336,-17.634652447186667,1.0206578487979954,-12.970824873190509,-3.643169725198163,10.437666204077132,43.16800994410425,0.4223389959276673,4.663827573996168,2,4.309993743896484,4.9949951171875,13.377496719360352,9.689994812011719,-7.350006103515625,4,-0.14955308119370903,-1.3734483970330786,75.94000244140625,-1.3709592075309174,79.66000366210938,1.051725328606616,80.22000122070312,-0.14955308119370903
7105,2020-03-02,80.55999755859375,80.70999908447266,77.12999725341797,79.0199966430664,15043400.0,0.028863274824421525,2.89129794794608,0.3392071817123114,35.934215278706546,40.080162297977346,4.115110599992221,6.771676224498293,8.024249925048949,4.531135374240321,9.946102337498402,3.5800018310546875,-1.6082635752051146,-5.809502792358401,-15.510619024245557,3.8916134395287543,-10.660060908301986,-0.9589446764148164,6.32995094708788,65.28026974656763,22.32418866437751,4.85055811594358,3,2.049999237060547,2.7350006103515625,11.222501754760742,7.430000305175781,-7.829994201660156,0,-0.14312312721845277,-1.4051993210138278,78.30000305175781,-1.3734483970330786,75.94000244140625,-1.3709592075309174,79.66000366210938,-0.14312312721845277
7106,2020-03-03,78.55999755859375,82.6500015258789,77.83000183105469,80.81999969482422,16356200.0,-0.0248262172369772,-1.591402149770195,-1.4675329822492829,30.39752345294248,37.327568745437084,5.174697707683961,8.588229496630902,9.927246839591163,6.688613155088049,10.891698882009306,4.819999694824219,-2.2250856720853562,-7.413502502441403,-17.723131777965293,2.896126773082486,-12.568317140203348,-2.258687864679459,6.703956686952964,56.06872515428824,16.112360345722998,5.154814637761944,3,4.049999237060547,4.3300018310546875,13.117502212524414,9.430000305175781,-5.2299957275390625,1,-0.1388746992332538,2.89129794794608,80.55999755859375,-1.4051993210138278,78.30000305175781,-1.3734483970330786,75.94000244140625,-0.1388746992332538
7107,2020-03-04,81.80000305175781,81.91000366210938,78.05000305175781,79.12000274658203,9894900.0,0.041242433730315664,1.662067985761979,-1.1858397221012549,33.843649584608016,35.12720087402996,0.6273869337674256,5.045352195976335,6.609446251716832,3.602573939104076,11.611115271556185,3.8600006103515625,-2.937883321397152,-3.8169971466064396,-14.18908017949272,6.555085886279841,-9.00303866304958,1.3690443698367005,2.0330762448701734,90.87005370074598,54.69485718920501,5.186041516443143,3,-0.6150054931640625,1.089996337890625,9.282495498657227,6.189994812011719,-10.220001220703125,2,-0.1943765395194229,-1.591402149770195,78.55999755859375,2.89129794794608,80.55999755859375,-1.4051993210138278,78.30000305175781,-0.1943765395194229
7108,2020-03-05,79.16999816894531,81.37000274658203,78.69999694824219,79.45999908447266,9396200.0,-0.032151647734638855,-3.3414609940515696,-0.10820928451660104,32.838178224010036,32.80738639938038,1.83573397291552,7.115546757907595,9.11788551569964,6.362915168997915,11.650154503590977,3.100006103515625,-3.4352647372280245,-5.860001754760745,-16.299421668532943,4.579418159011453,-11.079711711646837,-0.640291797874653,3.4800033569335938,62.62082258102847,28.17295194490542,5.219709956886099,3,-0.08499908447265625,3.720001220703125,11.912500381469727,8.819999694824219,-5.8699951171875,3,-0.1408361978496615,1.662067985761979,81.80000305175781,-1.591402149770195,78.55999755859375,2.89129794794608,80.55999755859375,-0.1408361978496615
7109,2020-03-06,77.47000122070312,78.08000183105469,75.83000183105469,76.33000183105469,11536500.0,-0.0214727420431976,-1.102804338060707,-3.9310199679040276,31.57095302995495,31.443342647632598,2.2764252205344633,8.201130041931293,10.686951529960751,8.157063166267434,13.06522831533725,3.339996337890625,-4.461553001739702,-6.902998733520505,-17.516260171578907,3.7102627045378966,-12.209629452549706,-1.5963680144913042,4.44000244140625,24.046912947709558,-7.819934170331983,5.3066307190292,3,1.3999977111816406,5.4199981689453125,13.612497329711914,10.519996643066406,0.0800018310546875,4,-0.15799661379763208,-3.3414609940515696,79.16999816894531,1.662067985761979,81.80000305175781,-1.591402149770195,78.55999755859375,-0.15799661379763208
7110,2020-03-09,72.63999938964844,76.0999984741211,71.83000183105469,72.4000015258789,13898500.0,-0.06234673751062125,-5.188413248635828,0.21052455461712466,28.725462857692506,30.91728970755694,6.070532305521681,12.508389338280281,15.316881746624006,13.060472423407731,14.797542945845063,5.6399993896484375,-5.599084505215117,-10.994000625610354,-22.714454614542817,0.7264533633221077,-16.854227620076585,-5.133773631144123,8.730003356933594,7.486114431049522,-26.003110460102285,5.860226994466232,3,4.600002288818359,9.495002746582031,18.377500534057617,15.349998474121094,3.3499984741210938,0,-0.023265452307356216,-1.102804338060707,77.47000122070312,-3.3414609940515696,79.16999816894531,1.662067985761979,81.80000305175781,-0.023265452307356216
7111,2020-03-10,78.88999938964844,79.04000091552734,74.16000366210938,74.80000305175781,13615600.0,0.08604074962162866,1.2232336819567402,17.041803096290174,35.37227582413337,31.801019169549043,-0.43356236141562476,5.7905252326236365,8.947238508405036,6.896698528823151,16.251830766094525,6.400001525878906,-6.511298321358851,-4.258500671386713,-15.917092671218626,7.4000913284452,-10.08779667130267,1.5707953285292433,1.1444032287597707,70.03964559652319,38.462924305119635,5.829295999915958,3,-1.6499977111816406,3.2450027465820312,11.602500915527344,9.099998474121094,-2.0400009155273438,1,-0.07808335759124274,-5.188413248635828,72.63999938964844,-1.102804338060707,77.47000122070312,-3.3414609940515696,79.16999816894531,-0.07808335759124274
7112,2020-03-11,74.62000274658203,77.79000091552734,73.72000122070312,76.29000091552734,13376500.0,-0.054125956092055616,-1.3458203245239875,-0.408312876340275,32.76062389210368,32.762341426686035,3.4043277880795557,9.327435032652943,13.032612177170819,11.222420250136423,17.201843117399545,5.1699981689453125,-7.021529023005414,-7.759497451782224,-19.543502172645674,4.0245072690812265,-13.651499812213942,-1.8674950913505057,4.4199981689453125,29.245289809001246,-0.6560859820715592,5.8920023604317215,3,2.6199989318847656,7.5149993896484375,15.789997100830078,13.3699951171875,1.5499954223632812,2,-0.017287602091202392,1.2232336819567402,78.88999938964844,-5.188413248635828,72.63999938964844,-1.102804338060707,77.47000122070312,-0.017287602091202392
7113,2020-03-12,67.01999664306639,72.52999877929688,67.0,69.51999664306639,19386200.0,-0.10184944818785546,-3.354341257111324,1.4970076294028964,29.255649239599506,32.299836820416786,10.734851983778853,15.791751053272748,20.36780416502087,18.82270784322209,18.27702261294098,7.620002746582031,-7.193607922025748,-14.124503326416033,-26.920580219469514,-1.3284264333625515,-20.522541772942773,-7.726464879889292,12.020004272460952,0.16608506267307208,-30.603535125857494,6.398038446526742,3,7.805004119873061,12.700004577636733,22.855003356933608,20.97000122070314,7.290000915527358,3,0.06803947204405092,-1.3458203245239875,74.62000274658203,1.2232336819567402,78.88999938964844,-5.188413248635828,72.63999938964844,0.06803947204405092
7114,2020-03-13,75.80999755859375,76.66999816894531,67.26000213623047,71.18000030517578,15971400.0,0.13115489937042146,1.9637789902043357,-1.8519989013671876,42.956292060235434,33.08006757392,1.7371826510238009,6.199660500193545,11.416117304872529,10.104702337983895,19.54281719065496,9.65000152587892,-6.983969182559235,-4.62350234985351,-16.91091506572424,7.66391036601722,-10.767208707788882,1.520204008081862,1.9800033569335938,73.17273163353309,37.72680416848256,6.143706357935365,3,-0.9849967956542969,3.910003662109375,14.06500244140625,12.180000305175781,-3.970001220703125,4,-0.0331090171173789,-3.354341257111324,67.01999664306639,-1.3458203245239875,74.62000274658203,1.2232336819567402,78.88999938964844,-0.0331090171173789
7115,2020-03-16,64.48000335693361,71.16999816894531,64.45999908447266,68.27999877929689,16134700.0,-0.14945250714331126,-2.494787579199564,-0.8207338394332823,37.211571636653886,33.83718403877682,11.78575581589952,16.39164348806709,22.43460701128302,21.420782155932386,21.36928868478718,11.349998474121094,-6.564540574751277,-14.697496795654288,-28.1225015645916,-1.272492026716975,-21.409999180122952,-7.984994411185625,12.189994812011705,0.13720349759040218,-37.573974886279444,6.712502384468658,3,8.704998016357408,13.969997406005845,24.8674964904785,23.509994506835923,10.199996948242173,0,0.20269849588056466,1.9637789902043357,75.80999755859375,-3.354341257111324,67.01999664306639,-1.3458203245239875,74.62000274658203,0.20269849588056466
7116,2020-03-17,68.86000061035156,69.80999755859375,62.20000076293945,65.91000366210939,16864500.0,0.06792799356991619,2.1381489323546714,-0.776315921561695,41.738063838047665,34.71434117804789,6.576728332165118,11.06937377995682,17.84141618064939,17.060342007543326,23.302064314998724,7.609996795654297,-6.577333957658013,-9.358999633789068,-22.859921242461738,4.141921974883601,-16.10946043812541,-2.6085388294527263,7.80999755859375,42.71969071345115,0.7689084285799268,6.750460804336336,3,2.9250011444091797,8.460000991821289,20.487499237060547,19.12999725341797,4.9499969482421875,1,0.10354338063055635,-2.494787579199564,64.48000335693361,1.9637789902043357,75.80999755859375,-3.354341257111324,67.01999664306639,0.10354338063055635
7117,2020-03-18,61.18999862670898,65.55999755859375,58.0,63.56000137329102,18381200.0,-0.1113854475117384,1.3736274265565414,-0.8033915926571614,39.35939725692946,35.438921070594496,12.310314190448786,17.313925457762316,25.221144066849867,24.72513860297648,25.500421709187155,10.860000610351562,-7.070150471260334,-15.560501670837404,-29.779558859620444,-1.3414444820543636,-22.670030265228924,-8.450973076445884,12.586000061035158,17.08622892108823,-28.384757506026556,7.109528594391518,3,7.330001831054695,14.030002593994148,28.157501220703132,26.799999237060554,14.850002288818366,2,0.2559241738661626,2.1381489323546714,68.86000061035156,-2.494787579199564,64.48000335693361,1.9637789902043357,75.80999755859375,0.2559241738661626
7118,2020-03-19,65.0,67.55000305175781,59.040000915527344,61.11999893188477,17127400.0,0.06226509983329187,-1.116916717632116,-1.6371293551076516,40.602033175358,36.44237442008372,7.016811482361163,12.202316606882079,21.07985106548483,20.904091457200664,27.230094078384216,8.510002136230469,-7.182414031243468,-10.527000236511228,-24.343177218405202,3.289176745382747,-17.435088727458208,-3.6189117455642474,5.620798950195308,37.49330844415095,-7.92740561286508,6.908088490946986,3,3.520000457763672,10.220001220703125,24.43000030517578,22.98999786376953,10.980003356933594,3,0.1718461256760817,1.3736274265565414,61.18999862670898,2.1381489323546714,68.86000061035156,-2.494787579199564,64.48000335693361,0.1718461256760817
7119,2020-03-20,60.90999984741211,67.98000335693361,60.790000915527344,65.02999877929689,16591500.0,-0.06292307927058294,-2.2981686814874136,-1.061855102500303,36.46508086195647,37.302331976113045,9.51091756914714,15.004422983272917,24.792584843535465,24.94030930671451,29.575060344822212,7.190002441406264,-7.814746303528267,-13.311000442504877,-27.482410156327234,0.8604092713174794,-20.396705299416055,-6.225295585593699,7.186639312744134,22.09567389518589,-19.953178851020297,7.085704856911178,3,7.6100006103515625,14.029998779296875,28.762500762939453,27.079998016357422,14.380001068115234,4,0.21999667944098622,-1.116916717632116,65.0,1.3736274265565414,61.18999862670898,2.1381489323546714,68.86000061035156,0.21999667944098622
7120,2020-03-23,62.52999877929688,64.86000061035156,59.11000061035156,61.54999923706055,14920300.0,0.026596600491595623,1.0390059337446982,-0.23786402822876798,38.9004311806701,37.69434923795047,7.047075188242012,12.381853743077237,22.76767999796541,23.229416811666077,31.09703963955018,5.75,-8.256005861493094,-10.65150146484374,-25.06066209135802,3.7576591616705315,-17.85608177810088,-3.4469211515866007,5.450004577636726,38.35732189462266,-1.8388760827575084,7.204580313257137,3,5.36500167846679,12.409999847412102,27.172502517700188,25.45999908447265,16.440002441406243,0,0.14888849736674237,-2.2981686814874136,60.90999984741211,-1.116916717632116,65.0,1.3736274265565414,61.18999862670898,0.14888849736674237
7121,2020-03-24,65.45999908447266,67.62000274658203,62.18999862670898,66.0,18966800.0,0.046857514191186445,1.8730131818759839,-0.5510215997602149,38.63699330979574,38.34727917324959,2.248100162259874,8.737342269622445,19.447189132644013,20.24683230973696,31.716841990039246,5.430004119873054,-8.502636739627945,-6.98350105285644,-21.386730027981045,7.419727922268166,-14.185115540418735,0.21811343470585598,-7.459999084472656,74.74946468118992,39.27102240828336,7.201614487562303,3,1.875,9.479999542236328,24.500001907348633,22.529998779296875,13.209999084472656,1,0.1408493942813107,1.0390059337446982,62.52999877929688,-2.2981686814874136,60.90999984741211,-1.116916717632116,65.0,0.1408493942813107
7122,2020-03-25,63.08000183105469,66.95999908447266,62.459999084472656,65.90000152587889,15969800.0,-0.03635803982133745,-1.2167459358492765,5.222212803232571,38.77180899614835,39.404630257310565,3.1502876740503893,10.341746079861366,21.37810008598551,22.563384745537974,32.250067546898066,4.5,-8.293904751137617,-8.53449821472168,-23.09655509440894,6.027558664965582,-15.815526654565318,-1.2534697748780417,-4.887601776123049,45.19015449946399,12.602032716436113,7.281028439843632,3,4.254997253417969,11.859996795654297,26.8799991607666,24.909996032714844,12.55999755859375,2,0.17010138579698997,1.8730131818759839,65.45999908447266,1.0390059337446982,62.52999877929688,-2.2981686814874136,60.90999984741211,0.17010138579698997
7123,2020-03-26,68.98000335693361,69.66000366210939,63.25,64.0,15820300.0,0.09353204430273676,1.0220819088396182,-1.76595882831968,44.403429113669546,39.56542326324769,-2.729482952310235,4.103997862842533,15.101529272282946,16.649569667491804,31.816333755326465,6.580001831054702,-8.701326643756389,-2.2864967346191207,-16.745605320089822,12.172611850851574,-9.516051027354465,4.943057558116223,-10.599051248168962,93.55450134147137,57.41214626808423,7.229554292735348,3,-4.395004272460952,5.959995269775376,20.97999763488768,19.329994201660142,6.699996948242173,3,0.10234846643979023,-1.2167459358492765,63.08000183105469,1.8730131818759839,65.45999908447266,1.0390059337446982,62.52999877929688,0.10234846643979023
7124,2020-03-27,66.58999633789061,69.12000274658203,65.93000030517578,66.5,9739100.0,-0.034647824046572184,-4.1870138570134845,0.018071541611575384,45.879306123178594,40.52850487286155,-1.9946281793731373,5.872843167983106,17.108122600265702,18.961588284993624,31.014699078055298,3.19000244140625,-8.722219762237046,-4.091003417968764,-18.297050764566308,10.115043928628786,-11.194027091267543,3.0120202553300075,-7.757882166992175,70.90041292729998,29.847154267105324,7.103023673298774,3,-2.684997558593736,6.925003051757827,23.447504043579116,22.385002136230483,11.040000915527358,4,0.14101227715040343,1.0220819088396182,68.98000335693361,-1.2167459358492765,63.08000183105469,1.8730131818759839,65.45999908447266,0.14101227715040343
7125,2020-03-30,69.02999877929689,69.5,66.05999755859375,67.19000244140625,9880800.0,0.036642177137617304,1.474822986991602,20.445235673112915,42.9166668493629,40.65946076300768,-4.158667949879359,2.6611932504799114,14.236809868343116,16.432883876693197,30.45956771780801,3.44000244140625,-7.804491376552647,-1.074501037597642,-14.507297695981435,12.358295620786151,-7.790899366789532,5.641897291594255,-9.764769028750017,91.56620537968982,51.941429236427155,6.716398329191897,3,-5.199996948242195,2.3850021362304545,20.96500205993651,20.764999389648423,9.840003967285142,0,0.09068524187933091,-4.1870138570134845,66.58999633789061,1.0220819088396182,68.98000335693361,-1.2167459358492765,63.08000183105469,0.09068524187933091
7126,2020-03-31,67.65000152587889,70.36000061035156,66.66000366210939,69.30000305175781,13213900.0,-0.01999126869218315,-1.0385673541534075,-0.896741744481118,44.77589527865071,41.261293876532264,-3.3171979290291773,3.353888512514388,15.027748135262911,17.70934613774091,30.466033093794863,3.6999969482421733,-8.377481606162561,-1.908998489379897,-14.76993766225678,10.951940683496986,-8.339468075818345,4.521471097058544,-7.968980818869518,65.6962207463476,23.73576090411313,6.430469586438441,3,-2.950000762939439,3.549999237060561,20.857498168945327,21.789997100830092,11.180000305175795,1,0.16733184685138358,1.474822986991602,69.02999877929689,-4.1870138570134845,66.58999633789061,1.0220819088396182,68.98000335693361,0.16733184685138358
7127,2020-04-01,65.90000152587889,68.69999694824219,65.0,65.0,14167900.0,-0.025868439919111474,-7.222201500445047,-0.5454549658064591,49.07985942658946,42.20327457111354,-0.9262254360375124,4.059770906554107,16.200374916077777,19.357836635727793,30.58739587056456,3.6999969482421875,-7.661677895981995,-2.8639984130859517,-14.440503249854004,8.7125064236821,-8.65225083146997,2.9242540052980743,-5.578242024668988,37.27146692534334,-9.563614355742232,5.788252418384026,4,-1.1650009155273295,4.424999237060561,21.072498321533217,22.004997253417983,14.659996032714858,2,0.19377839677365793,-1.0385673541534075,67.65000152587889,1.474822986991602,69.02999877929689,-4.1870138570134845,66.58999633789061,0.19377839677365793
7128,2020-04-02,68.01999664306639,68.26000213623047,65.30999755859375,65.87000274658203,15432900.0,0.032169879637331755,1.2433453237410073,2.388878057050842,42.812325464736325,42.90852397142241,-2.8751345958917227,1.1189866877972179,13.566350449443007,17.062204797077683,30.715317242595287,2.9500045776367188,-7.518611332783294,-0.18650321960450356,-10.675856921638086,10.30285048242908,-5.431180070621295,5.058173631412288,-7.095942675307988,56.343214536841444,12.30927541648397,5.24467685101679,4,-3.2849960327148295,2.305004119873061,18.425001144409194,19.610000610351577,12.460006713867202,3,0.11202592065047967,-7.222201500445047,65.90000152587889,-1.0385673541534075,67.65000152587889,1.474822986991602,69.02999877929689,0.11202592065047967
7129,2020-04-03,65.23000335693361,68.69000244140625,64.55000305175781,67.68000030517578,8600700.0,-0.04101725115884991,-1.173229418643769,-1.1395366992661575,50.821467798769795,44.23308359565571,0.6616768781404829,3.1041231046762476,15.830567071544152,19.59388770897681,30.312041751461894,4.1399993896484375,-6.599041784390451,-2.3644966125488196,-11.969125615092409,7.24013238999477,-7.166811113820614,2.437817888722975,-3.739792590619615,11.703968862602801,-36.3177204621772,4.802314501271796,4,1.0449962615966655,5.094997406005845,19.252496719360337,20.519996643066392,13.189994812011705,4,0.1602023058478257,1.2433453237410073,68.01999664306639,-7.222201500445047,65.90000152587889,-1.0385673541534075,67.65000152587889,0.1602023058478257
7130,2020-04-06,70.94999694824219,71.37000274658203,67.65000152587889,68.5,12153100.0,0.08768961056171065,1.261393044978535,-1.0000000000000058,52.22387398621091,45.742737004146285,-4.177661029827476,-2.8975308731001093,9.716182331039391,13.681190903870245,28.92040187406853,6.139999389648423,-5.862493149786786,3.439997100830084,-6.006157861585535,12.88615206324571,-1.2830803803777258,8.163074582037893,-8.927598791285938,93.84155693352024,43.28413354455774,4.723077481207812,4,-4.034996032714844,-0.6249961853027344,12.002500534057617,13.805000305175781,7.0500030517578125,0,0.09415081878084952,-1.173229418643769,65.23000335693361,1.2433453237410073,68.01999664306639,-7.222201500445047,65.90000152587889,0.09415081878084952
7131,2020-04-07,72.7300033569336,74.9000015258789,70.86000061035156,73.66000366210938,11285600.0,0.025088181610351867,1.3695047599870234,-0.3795924341224317,64.03893701915432,48.55019567336917,-5.384170711257383,-5.441689068883051,7.638155657666118,11.730766912148567,28.144787934363713,4.040000915527344,-4.304350866272742,5.528003311157221,-2.675827969387612,13.731834591702054,1.4260876708848116,9.629918951429637,-9.959796832807278,79.03383102547186,23.241092874538282,4.1019156402724155,4,-3.6550025939941406,-2.4050025939941406,10.222494125366211,12.024993896484375,7.1399993896484375,1,0.08442182189261627,1.261393044978535,70.94999694824219,-1.173229418643769,65.23000335693361,1.2433453237410073,68.01999664306639,0.08442182189261627
7132,2020-04-08,73.33000183105469,74.37999725341797,72.41999816894531,73.69999694824219,10695600.0,0.008249669275780303,1.2659004912813003,0.3978440814786254,60.99235107223319,50.393409224320685,-4.891719742341849,-6.475277227091226,6.673264836171626,10.970093278253515,27.247186177714532,1.9599990844726562,-2.9706333773697224,6.192501831054685,-1.7828676627309221,14.167871324840291,2.2048170841618884,10.180186577947488,-9.346815806753114,84.83091858660839,25.619508500987962,3.9876847468928016,4,-3.604999542236328,-3.375,9.41999626159668,11.424995422363281,2.4399948120117188,2,0.07500340737303501,1.3695047599870234,72.7300033569336,1.261393044978535,70.94999694824219,-1.173229418643769,65.23000335693361,0.07500340737303501
7133,2020-04-09,71.58000183105469,74.83999633789062,70.0,74.62000274658203,15459400.0,-0.023864720527783878,1.7816166040747246,8.216327119762454,65.0070386814686,52.51871284190846,-3.0554364830996548,-4.6020884052090025,8.060172874536491,12.547451042298633,25.45811777433698,4.839996337890625,-1.7940000727022891,4.214501571655276,-4.003748930934279,12.432752074244831,0.10537632036050582,8.323626822950054,-6.505134256595383,67.92270353347905,3.850488996235754,4.109125251294778,4,-1.8549995422363281,-1.8950004577636719,10.457496643066406,13.174995422363281,8.360000610351562,3,0.12545397454353124,1.2659004912813003,73.33000183105469,1.3695047599870234,72.7300033569336,1.261393044978535,70.94999694824219,0.12545397454353124
7134,2020-04-13,73.30000305175781,73.51000213623047,71.44000244140625,71.70999908447266,7896500.0,0.024029074835213438,1.0596989998291928,-0.5230274633023724,65.10519791915448,54.984105182996416,-4.161112735505853,-6.8721103132693315,6.004087299032221,10.657787544257417,24.790213948364254,2.0699996948242188,-0.3235282292217647,6.060002517700198,-1.677902562874607,13.797907598275003,2.1910499774128027,9.9289550579876,-7.242622082156544,77.93105552936427,10.167953790716524,3.8689525402874017,4,-3.575000762939453,-4.780002593994141,7.687496185302734,11.454994201660156,4.7899932861328125,0,0.09795361536487146,1.7816166040747246,71.58000183105469,1.2659004912813003,73.33000183105469,1.3695047599870234,72.7300033569336,0.09795361536487146
7135,2020-04-14,77.55000305175781,77.66999816894531,74.97000122070312,75.0,11314100.0,0.05798089799531159,-1.0689626949002917,1.6037715026031045,66.35110368280863,57.38135056123619,-7.906954391231423,-10.63815739689366,1.5400866886710105,6.266385431133244,23.609176505691387,4.3699951171875,0.4157775943852613,9.656502532958982,0.7766684387637781,18.536336627154178,5.216585485861387,14.096419580056576,-10.608360026528786,98.43552612993648,30.252600216048577,4.439917047097598,4,-6.44000244140625,-9.03000259399414,3.329996109008789,7.204994201660156,3.0799942016601562,1,0.011218505260494283,1.0596989998291928,73.30000305175781,1.7816166040747246,71.58000183105469,1.2659004912813003,73.33000183105469,0.011218505260494283
7136,2020-04-15,75.98999786376953,76.33999633789062,74.02999877929688,75.86000061035156,9951700.0,-0.020116120265619042,4.566298063223304,0.05097925405554193,67.85614866914025,59.46760492151961,-5.631747977175721,-8.976850356414971,2.8258330861024774,7.7147188927518755,21.971682736042304,3.5200042724609375,1.2045692233603376,7.739997482299799,-1.8475131227091879,17.327508087308786,2.9462421797953056,12.533752784804292,-7.760952221294545,78.09647058355432,6.715739699424205,4.793755302504494,4,-4.879997253417969,-7.469997406005859,3.6975040435791016,8.010002136230469,2.0100021362304688,2,0.0264508776514758,-1.0689626949002917,77.55000305175781,1.0596989998291928,73.30000305175781,1.7816166040747246,71.58000183105469,0.0264508776514758
7137,2020-04-16,76.8499984741211,77.69000244140625,75.37999725341797,76.86000061035156,8819700.0,0.01131728693943801,1.766463673700609,-0.07694113504313634,62.64865792797318,61.67164186187926,-5.336316532609544,-9.068432264109333,1.616929536970943,6.784276773740459,19.839922381784408,2.3100051879882812,2.131202034515752,7.816998100280756,-1.8997944261799944,17.533790626741506,2.958601837050381,12.675394363511131,-7.488038528469673,89.07667489463701,19.653910901371006,4.858396263230376,4,-5.7299957275390625,-8.954998016357422,2.837503433227539,7.150001525878906,1.8499984741210938,3,0.03929738884091072,4.566298063223304,75.98999786376953,-1.0689626949002917,77.55000305175781,1.0596989998291928,73.30000305175781,0.03929738884091072
7138,2020-04-17,76.16999816894531,78.25,75.4800033569336,77.31999969482422,9926000.0,-0.008848410132431761,-1.1897283262617946,114.97559115179253,66.29252350321111,63.39064805126163,-3.7757186895538837,-7.9144762291741415,1.8691004256332349,7.397309545504385,18.18466987905162,2.7699966430664062,3.031843993100111,6.578497886657715,-3.4415816730440127,16.598577446359442,1.5684581068068582,11.588537666508572,-5.642112273888216,69.45664351333184,0.21167147554928079,5.010039779850863,4,-3.2199974060058594,-8.044998168945312,3.5175037384033203,7.8300018310546875,1.8499984741210938,4,-0.0052514314755752745,1.766463673700609,76.8499984741211,4.566298063223304,75.98999786376953,-1.0689626949002917,77.55000305175781,-0.0052514314755752745
7139,2020-04-20,74.30999755859375,76.2300033569336,74.0999984741211,75.0199966430664,7217700.0,-0.024419071223109046,-2.769929309774426,0.6173896890528285,59.1603057476729,64.16136269142407,-0.5501220439789591,-5.269266652508719,3.2805088088099694,9.182359734217727,16.425884286335393,2.1300048828125,3.729186368891334,4.048497390747073,-5.296664522534243,13.39365930402839,-0.624083565893585,8.721078347387731,-2.546573406745793,6.635040244140554,-57.31672948618656,4.672580956640658,4,-0.18499755859375,-6.18499755859375,2.962503433227539,7.275001525878906,4.980003356933594,0,0.07576376083680025,-1.1897283262617946,76.16999816894531,1.766463673700609,76.8499984741211,4.566298063223304,75.98999786376953,0.07576376083680025
7140,2020-04-21,71.83999633789062,73.97000122070312,71.75,73.30999755859375,9273800.0,-0.033239150879469714,-1.690920524534374,2.070426924275475,57.00433862884639,63.379740648056526,2.3014210978908523,-2.177672084963291,5.366806219411217,11.555899801344594,14.368193599270512,2.55999755859375,4.6914120494255656,1.1129962921142607,-7.510215673169398,9.736208257397927,-3.198609690527576,5.424602274756097,6.410003662109375,1.3845590444711537,-59.77107772201557,4.311605982641833,4,2.285003662109375,-3.714996337890625,5.432504653930664,9.745002746582031,6.2700042724609375,1,0.0869988908491015,-2.769929309774426,74.30999755859375,-1.1897283262617946,76.16999816894531,1.766463673700609,76.8499984741211,0.0869988908491015
7141,2020-04-22,74.68000030517578,75.33999633789062,72.75,73.79000091552734,7365300.0,0.03953235122573706,1.3438971512213982,-0.6054412589009529,64.16128835370468,63.731844790442246,-0.2602555325877489,-4.523439414827735,2.1301476381594284,8.645508248953206,12.84653459304719,3.5,5.481825154791409,3.492000198364252,-4.929069462913688,11.913069859642192,-0.718534632274725,7.702535029003229,3.4399996948242233,45.0769277719351,-18.310898853294965,4.210534830638972,4,-0.5550003051757812,-6.555000305175781,1.1375007629394531,5.634998321533203,6.1999969482421875,2,0.07967323143984806,-1.690920524534374,71.83999633789062,-2.769929309774426,74.30999755859375,-1.1897283262617946,76.16999816894531,0.07967323143984806
7142,2020-04-23,73.80999755859375,76.16999816894531,73.76000213623047,75.0,7673800.0,-0.011649742140155461,-2.7364474042180715,-1.337082311793852,59.73109148013554,63.14562843473857,0.7654948680891067,-2.9601226969457457,2.5400749652393557,9.436635290368201,11.316613605996292,2.4099960327148438,5.801780813910099,2.0854976654052706,-5.484833090384711,9.655828421195253,-1.6996677124897133,5.8706630433002545,4.18260244140626,31.692270132211537,-31.24053154158771,3.7851653778949887,4,1.035003662109375,-5.68499755859375,0.7425041198730469,5.375001907348633,5.920005798339844,3,0.05676741064894397,1.3438971512213982,74.68000030517578,-1.690920524534374,71.83999633789062,-2.769929309774426,74.30999755859375,0.05676741064894397
7143,2020-04-24,76.04000091552734,76.11000061035156,73.66000366210938,73.91999816894531,6071300.0,0.030212754785194473,1.1681368428515004,-1.7815112581422783,68.51659986921044,63.5246730958559,-0.8552663414764936,-4.884521459015218,-0.18902599950109789,7.159881763165018,10.405548069387285,2.4499969482421875,5.475329144676294,3.962501144409174,-3.726468006704721,11.651470295523069,0.11801656885222656,7.8069857199661215,1.8277470844726622,95.7588772536925,25.25764780523869,3.8444845755569443,4,-1.0400009155273438,-7.395000457763672,-4.170000076293945,1.0449981689453125,8.589996337890625,4,0.03498153604271814,-2.7364474042180715,73.80999755859375,1.3438971512213982,74.68000030517578,-1.690920524534374,71.83999633789062,0.03498153604271814
7144,2020-04-27,75.9800033569336,77.81999969482422,75.48999786376953,76.58999633789062,7219500.0,-0.0007890262739528309,-1.9308126004654398,-0.2877321654136962,60.688486563620756,62.89549341594614,-0.41921722494740266,-4.3057360551681825,-0.5846313717164975,7.189869612701216,9.600750706437143,2.3300018310546875,5.304759184157575,3.4330032348632784,-3.987159908455226,10.853166378181783,-0.2770783367959666,7.143084806522523,-4.230003356933594,69.68704398025658,2.049881778036692,3.7100815716592517,4,-0.9800033569335938,-7.3000030517578125,-4.110002517700195,1.1049957275390625,8.129997253417969,0,0.026849081284577858,1.1681368428515004,76.04000091552734,-2.7364474042180715,73.80999755859375,1.3438971512213982,74.68000030517578,0.026849081284577858
7145,2020-04-28,75.29000091552734,77.77999877929688,75.16000366210938,77.11000061035156,6250500.0,-0.009081368924989452,-1.5192330969926164,2.983640388728378,55.70408988262845,61.54526466188928,-0.09332343945253285,-3.291458487751271,-0.353780979336932,7.875403840167166,8.820277027714228,2.6199951171875,5.114991698907303,2.4300006866455135,-4.892995158017229,9.752996531308256,-1.2314972356858647,6.091498608976892,-3.418600921630855,50.098640402687586,-15.431972686252372,3.661497922331374,4,-0.29000091552734375,-6.6100006103515625,-3.5600013732910156,1.7949981689453125,10.75,1,0.05312790478629226,-1.9308126004654398,75.9800033569336,1.1681368428515004,76.04000091552734,-2.7364474042180715,73.80999755859375,0.05312790478629226
7146,2020-04-29,78.97000122070312,79.23999786376953,76.83000183105469,77.16999816894531,11950200.0,0.04887767645672647,1.0598288926275155,-0.9890128316376792,61.050147086960685,61.36765234622122,-3.694692724174459,-6.408475701013472,-4.409024602791078,4.188338258025993,8.365672583198824,3.9499969482421875,4.894316225943342,5.544001007080084,-1.8331426371301376,12.921144651290305,1.8554291849749802,9.232572829185187,-6.979629232788085,95.16134545469461,30.747226204142493,3.68857182210511,4,-3.4750022888183594,-8.255002975463867,-7.552501678466797,-1.8850021362304688,9.580001831054688,2,-0.01089021903327636,-1.5192330969926164,75.29000091552734,-1.9308126004654398,75.9800033569336,1.1681368428515004,76.04000091552734,-0.01089021903327636
7147,2020-04-30,78.66999816894531,80.87000274658203,77.27999877929688,80.2699966430664,17113500.0,-0.0037989495646502114,1.5642787661136286,-0.8888865341414827,64.72785560013516,61.19380035699056,-3.4747836413997675,-5.378481266699524,-4.577049536356242,4.471316643482396,7.698251778430179,3.5900039672851562,4.257501248603205,4.6054981231689425,-2.2187758462192875,11.429772092557172,1.1933611384748275,8.017635107863057,-6.3896411459960945,69.48675649107065,5.288570714866864,3.412136984694118,4,-2.359996795654297,-7.004997253417969,-7.532499313354492,-1.5849990844726562,12.700004577636733,3,0.02809201901500802,1.0598288926275155,78.97000122070312,-1.5192330969926164,75.29000091552734,-1.9308126004654398,75.9800033569336,0.02809201901500802
7148,2020-05-01,75.63999938964844,77.58999633789062,74.68000030517578,76.8499984741211,9742100.0,-0.0385153025272722,1.1635699962845627,0.756250149011754,54.60991820501952,60.688201741140176,-0.5899063578061714,-1.842823131662641,-2.0247981001693347,7.446858977088127,6.712998377483592,3.9899978637695312,3.582961242856328,1.1944992065429716,-5.033685490517328,7.4226839036032715,-1.9195931419871783,4.3085915550731215,-2.8442636232812504,15.508864391571434,-45.01265853381706,3.114092348530149,5,0.6700019836425781,-3.579998016357422,-4.502500534057617,1.4449996948242188,14.110000610351562,4,0.054071972505130406,1.5642787661136286,78.66999816894531,1.0598288926275155,78.97000122070312,-1.5192330969926164,75.29000091552734,0.054071972505130406
7149,2020-05-04,75.68000030517578,75.94000244140625,74.08999633789062,75.16000366210938,7202400.0,0.0005288328377857088,2.557700913325753,-0.4297496169536624,45.58337060332702,59.41920529386025,-0.46392181533187227,-1.1170680587927393,-2.4732710537709863,7.33451752741918,5.458974147725616,1.850006103515625,3.1278625549427375,0.7120002746582088,-3.769360865738008,5.193361415054426,-1.5286802955398997,2.9526808448563173,-2.3998085199957018,23.451363781115354,-30.941074984860244,2.240680570198105,5,1.1300010681152344,-2.9699974060058594,-5.917501449584961,1.404998779296875,15.330001831054702,0,0.1182610585643733,1.1635699962845627,75.63999938964844,1.5642787661136286,78.66999816894531,1.0598288926275155,78.97000122070312,0.1182610585643733
7150,2020-05-05,77.62999725341797,78.80999755859375,76.55999755859375,76.75,7540800.0,0.02576634434961589,-2.5714225163638127,1.6923133353874142,53.80333584107655,58.26832168134601,-1.6832466369332906,-2.6782730141056845,-4.697900055980909,5.335558412656255,5.183119279306854,3.1299972534179688,2.6410089919893665,2.3279972076416016,-1.8798425726107268,6.53583698789393,0.22407731751543736,4.431917097767766,-3.8944168105537784,52.21235353095472,0.7845116069483353,2.1039198901261673,5,-0.3649940490722656,-4.919994354248047,-8.919998168945312,-0.5449981689453125,6.3899993896484375,1,0.08347293039029813,2.557700913325753,75.68000030517578,1.1635699962845627,75.63999938964844,1.5642787661136286,78.66999816894531,0.08347293039029813
7151,2020-05-06,78.87000274658203,80.13999938964844,78.5199966430664,78.80999755859375,8179700.0,0.015973277560685117,-4.062453061857022,0.06818792644547134,54.603470015530014,57.69858596305651,-2.5327410451605346,-3.6203153071500083,-6.10385344275366,4.007478611968082,5.912375220044284,2.5100021362304688,2.586182188483093,3.261002731323245,-1.0513685996657927,7.573374062312283,1.1048170658287262,5.417188396817764,-4.780006408691406,70.50150280925745,22.851345097380744,2.1561856654945215,5,-1.6049995422363281,-6.159999847412109,-11.247501373291016,-1.785003662109375,6.3699951171875,2,0.09090906452714731,-2.5714225163638127,77.62999725341797,2.557700913325753,75.68000030517578,1.1635699962845627,75.63999938964844,0.09090906452714731
7152,2020-05-07,78.83000183105469,80.16999816894531,78.26000213623047,79.69999694824219,7291800.0,-0.0005071752774736815,1.1104957005563987,-14.498664971392245,56.244134684129016,56.33497872026968,-1.9062271741162107,-3.31721671819912,-6.215633563936933,3.9253860596281527,6.651633680788977,1.9099960327148438,2.8119154770856767,2.9460018157958956,-1.4550056246444427,7.347009256236234,0.7454980955757264,5.146505536016065,-4.333205108642574,77.96059318524617,31.702770870158233,2.200503720220166,5,-1.3500022888183594,-6.119998931884766,-10.880001068115234,-1.7450027465820312,7.55999755859375,3,0.12330332354342244,-4.062453061857022,78.87000274658203,-2.5714225163638127,77.62999725341797,2.557700913325753,75.68000030517578,0.12330332354342244
7153,2020-05-08,80.55999755859375,81.08999633789062,79.36000061035156,79.69999694824219,7887200.0,0.02194590495185733,-1.246757493188011,-0.9885119966325242,64.76144552608552,56.787529716099094,-3.2716876026363053,-4.574496039535234,-7.960511917021236,2.1015971289135393,6.93115636887043,2.2599945068359375,2.6118035336320133,4.2269977569580135,-0.1574400891101675,8.611435603026194,2.034778833923923,6.419216679992104,-5.680808474731435,92.4285888671875,39.45852554741056,2.1922189230340883,5,-2.970001220703125,-7.739997863769531,-13.029996871948242,-3.4749984741210938,8.959999084472656,4,0.13418576856492392,1.1104957005563987,78.83000183105469,-4.062453061857022,78.87000274658203,-2.5714225163638127,77.62999725341797,0.13418576856492392
7154,2020-05-11,80.4800033569336,81.2699966430664,79.54000091552734,80.29000091552734,6604600.0,-0.000992976714056848,-1.0473292643287948,0.2209329146040702,73.0032057258627,58.70965369868068,-2.7784206324823515,-4.141342822095197,-7.972718241487797,2.076800493025047,7.240966852023867,1.7299957275390625,2.6836648085380546,3.788003540039057,-0.7247060278004653,8.300713107878579,1.5316487561192957,6.044358323958818,-5.103949692749012,83.22731550549203,22.751687032014786,2.256354783919759,5,-2.800006866455078,-7.570003509521484,-12.950002670288086,-3.6200027465820312,9.459999084472656,0,0.11518385010439691,-1.246757493188011,80.55999755859375,1.1104957005563987,78.83000183105469,-4.062453061857022,78.87000274658203,0.11518385010439691
7155,2020-05-12,78.41999816894531,81.79000091552734,78.4000015258789,81.29000091552734,7318100.0,-0.025596484866582725,-1.3298996641488756,-15.105083520719564,60.38887855153463,58.636179416966684,-0.25449692797221246,-2.121593091189254,-6.103609519604689,4.020728552617456,7.605439931696706,3.3899993896484375,2.2421017113513813,1.6844985961914034,-2.8795154608442886,6.248512653227095,-0.5975084323264355,3.9665056247092423,-2.454550206872554,4.532467083365753,-55.49957624213578,2.2820070285178455,5,-0.4799995422363281,-3.6999969482421875,-10.11999797821045,-1.7249984741210938,11.5,1,0.1605458334768346,-1.0473292643287948,80.4800033569336,-1.246757493188011,80.55999755859375,1.1104957005563987,78.83000183105469,0.1605458334768346
7156,2020-05-13,78.0,79.51000213623047,76.75,78.86000061035156,9584800.0,-0.0053557533633254994,1.5555532008081494,0.2996514938446529,61.93732681712148,58.3261206632985,0.015015717377650617,-1.6266909675903634,-5.818848261582275,4.326457658462417,8.032169490913171,2.7600021362304688,2.154190965398371,1.1640003204345675,-3.419373490679206,5.747374131548341,-1.1276865851223192,3.455687225991454,-1.3356056835126964,24.801582796323967,-37.211833251780845,2.2916869055568836,5,-0.060001373291015625,-2.104999542236328,-9.379999160766602,-2.375,10.80999755859375,2,0.07717944414187694,-1.3298996641488756,78.41999816894531,-1.0473292643287948,80.4800033569336,-1.246757493188011,80.55999755859375,0.07717944414187694
7157,2020-05-14,79.87000274658203,80.0,76.47000122070312,77.5,9956800.0,0.023974394186949022,1.6844125215030212,-2.7558151913557247,61.140201533157466,59.05170769975827,-1.8627538808629538,-3.4349538359912373,-7.909597657384026,2.3437565832892204,8.211155533154466,3.529998779296875,2.3356931659118914,2.883002853393549,-1.89708095875541,7.663086665542508,0.4929609473190766,5.273044759468021,1.9199981689453125,63.90980678413831,5.910296297373861,2.3900419060744786,5,-1.9300041198730469,-3.9750022888183594,-10.170001983642578,-4.245002746582031,9.259994506835938,3,0.0672341922188966,1.5555532008081494,78.0,-1.3298996641488756,78.41999816894531,-1.0473292643287948,80.4800033569336,0.0672341922188966
7158,2020-05-15,75.7699966430664,77.69999694824219,74.37000274658203,74.66999816894531,29597800.0,-0.051333491455164415,-2.917664852056135,0.46413383938372593,49.50540130666341,59.48748888901787,2.522946314470687,0.6677864054506699,-3.9977460600328243,6.300330703760835,8.030250735938981,5.5,1.954216675444215,-1.1970031738281222,-5.994794573067139,3.600788225410895,-3.5958988734476236,1.2018925257913793,5.913604278564449,18.867846926751625,-36.0978514668998,2.398895699619508,5,2.3100051879882812,0.12500381469726562,-5.929994583129883,-0.5499954223632812,13.580001831054688,4,0.14016105605244022,1.6844125215030212,79.87000274658203,1.5555532008081494,78.0,-1.3298996641488756,78.41999816894531,0.14016105605244022
7159,2020-05-18,79.94000244140625,80.18000030517578,77.20999908447266,77.2699966430664,13191000.0,0.055035053228043695,-1.1290324344870395,2.427281365524799,59.40914372060439,60.11035643118762,-1.0943081405589794,-3.224109017790596,-8.25652550366813,2.016072036696471,8.46182321582376,4.410003662109375,1.5854029422652758,2.691502380371091,-2.110548647024359,7.493553407766541,0.290476866673373,5.092527894068809,1.4510545532226473,75.06739985646041,18.68110267846741,2.4010255136977237,5,-1.8600006103515625,-3.325000762939453,-10.235000610351562,-4.720001220703125,9.199996948242188,0,0.11983980371631864,-2.917664852056135,75.7699966430664,1.6844125215030212,79.87000274658203,1.5555532008081494,78.0,0.11983980371631864
7160,2020-05-19,78.08999633789062,80.1500015258789,78.0,79.75,8118400.0,-0.02314243241200331,-1.336962831506145,-0.6217228678460295,48.07691409936211,59.385183551613416,0.9250943896784634,-0.9295176068294211,-6.362911380324789,3.734798175839245,8.857919797611487,2.1500015258789062,1.6966505018294953,0.5289962768554659,-3.5501322495725702,4.608124803283502,-1.5105679863585522,2.568560540069484,3.020218486816404,64.02745532665904,12.02768109756532,2.0395642632140207,5,-0.0099945068359375,-1.3199958801269531,-8.96749496459961,-2.8699951171875,10.870002746582031,1,0.15174806837282162,-1.1290324344870395,79.94000244140625,-2.917664852056135,75.7699966430664,1.6844125215030212,79.87000274658203,0.15174806837282162
7161,2020-05-20,80.62999725341797,81.95999908447266,79.69000244140625,79.95999908447266,11379200.0,0.03252658515358253,-2.7520870639864814,-0.40361246438091736,53.90126926671306,59.12486517190052,-1.4963543805007191,-3.1630768212061042,-9.030377147435217,1.0828622642867884,9.749248072722677,3.8700027465820312,2.1594505246898166,2.7714973449706974,-1.2907832248104967,6.833777914751892,0.7403570600801004,4.8026376298612945,-6.2599945068359375,82.47691076720183,31.338768269269643,2.0311402848905944,5,-2.464996337890625,-3.7749977111816406,-10.814996719360352,-5.409996032714844,7.3899993896484375,2,0.11521767619970413,-1.336962831506145,78.08999633789062,-1.1290324344870395,79.94000244140625,-2.917664852056135,75.7699966430664,0.11521767619970413
7162,2020-05-21,78.0,80.08999633789062,77.87000274658203,79.47000122070312,8141500.0,-0.032618099255937616,-1.5664729177875583,-2.1940376688150494,54.77346083549221,58.01508909516793,1.1214590264249296,-0.21405494056797636,-6.423377777709632,3.5781079459127483,10.262774473932526,2.7599945068359375,2.2222959761980263,-0.06800003051758097,-3.6556082722705128,3.519608211235351,-1.861804151394054,1.725804090358892,-3.478197326660151,47.826073845337326,-7.495940666969339,1.7938041208764688,5,0.16500091552734375,-1.1450004577636719,-8.184999465942383,-2.779998779296875,11.010002136230469,3,0.13858971228966355,-2.7520870639864814,80.62999725341797,-1.336962831506145,78.08999633789062,-1.1290324344870395,79.94000244140625,0.13858971228966355
7163,2020-05-22,78.69999694824219,78.76000213623047,77.29000091552734,78.26000213623047,5530400.0,0.008974319849258894,4.249955722674078,-0.29931595009238304,55.94955704141965,56.120239241340926,0.14513732558936,-0.7426289089347051,-6.893704353372215,2.751969738295031,10.76592256625157,1.470001220703125,2.18987159828211,0.49899711608887287,-2.9672246099348456,3.9652188421125913,-1.2341137469229864,2.232107979100732,-4.029430346679689,31.36837607935855,-26.829027388012026,1.7331108630118564,5,-0.5349960327148438,-1.8449974060058594,-9.192495346069336,-3.4799957275390625,12.510002136230469,4,0.1325285985974709,-1.5664729177875583,78.0,-2.7520870639864814,80.62999725341797,-1.336962831506145,78.08999633789062,0.1325285985974709
7164,2020-05-26,78.0199966430664,80.56999969482422,77.77999877929688,80.19000244140625,10067300.0,-0.008640410820129896,-1.1056598558765018,-4.931889511192801,50.80879123382829,55.055785094929114,0.4911370366151999,0.10333684159577672,-6.270571388994767,3.303787385531649,11.02797028318932,2.7900009155273438,2.1017612238801178,-0.2830028533935547,-3.5904633257659384,3.024457618978829,-1.9367330895797465,1.3707273827926372,-3.203641391845707,15.631606290413751,-41.53324284671797,1.6537302361861945,5,0.1450042724609375,-1.1649971008300781,-7.48249626159668,-2.7999954223632812,11.760002136230469,1,0.14521920428795076,4.249955722674078,78.69999694824219,-1.5664729177875583,78.0,-2.7520870639864814,80.62999725341797,0.14521920428795076
7165,2020-05-27,79.29000091552734,79.31999969482422,76.16000366210938,78.2699966430664,9125900.0,0.016277932928798755,4.851834583704206,-0.47004679583865105,50.86992111451037,53.82607335019455,-0.7179827033279338,-0.8976557252360351,-7.218602463900353,1.9043392585655852,11.217413371559392,3.1599960327148438,1.6764886755112371,0.78700141906738,-2.223774369749293,3.797777207884053,-0.7183864753409495,2.2923893134757094,-4.330772787641607,53.96551247867385,-1.4498664717862582,1.5053878944083359,5,-1.125,-2.4350013732910156,-8.165000915527344,-4.069999694824219,12.580001831054702,2,0.12422749855451398,-1.1056598558765018,78.0199966430664,4.249955722674078,78.69999694824219,-1.5664729177875583,78.0,0.12422749855451398
7166,2020-05-28,78.11000061035156,81.4800033569336,77.7300033569336,80.23999786376953,11161700.0,-0.014882082123229057,-1.5951631084723479,-2.088223854473649,48.5759477435052,52.430045151344295,0.5355845507573065,0.22620991060428253,-5.864904283828025,2.9733851563993596,11.242712993536772,3.75,1.047644693476002,-0.349998855590826,-3.3572546076376284,2.6572568964559764,-1.8536267316142272,1.1536290204325752,-3.0107570633340828,36.65408007709704,-15.252276653310894,1.503627876023398,5,0.05500030517578125,-0.7550010681152344,-6.9850006103515625,-2.8899993896484375,14.80999755859375,3,0.13890664946023823,4.851834583704206,79.29000091552734,-1.1056598558765018,78.0199966430664,4.249955722674078,78.69999694824219,0.13890664946023823
7167,2020-05-29,80.87999725341797,81.19999694824219,77.9000015258789,78.69999694824219,10558700.0,0.03546276560519335,1.3404225386407231,-1.0234756414251585,50.607901810443856,52.5525452073199,-2.3200565983261043,-2.4977931299107183,-8.178169256311179,0.11555822841916097,10.8683925472436,3.2999954223632812,0.9243300604911724,2.309497833251953,-0.8867211184732042,5.5057167849771105,0.7113883573893673,3.907607309114539,-5.643538595651393,88.72168913657335,40.20857774654422,1.5981094758625811,5,-1.8199958801269531,-3.069995880126953,-9.754997253417969,-5.659996032714844,11.260002136230469,4,0.08827892720219777,-1.5951631084723479,78.11000061035156,4.851834583704206,79.29000091552734,-1.1056598558765018,78.0199966430664,0.08827892720219777
7168,2020-06-01,79.7300033569336,80.4800033569336,79.23999786376953,79.88999938964844,6474800.0,-0.014218520469049256,-1.1754348393486946,-0.07339266528310999,48.63088791731847,51.354961229177015,-0.6138115126017425,-1.0811044392125666,-6.698216424810823,1.1308638399449364,11.281149255143678,1.6399993896484375,0.7786065861731544,0.9550037384033203,-1.9630105961053061,3.8730180729119468,-0.5040034288509929,2.4140109056576335,-4.359073890632899,67.10526127092527,22.033848338100057,1.4590071672543163,6,-0.6700019836425781,-1.9200019836425781,-8.245002746582031,-4.510002136230469,13.799995422363281,0,0.11639280557599352,1.3404225386407231,80.87999725341797,-1.5951631084723479,78.11000061035156,4.851834583704206,79.29000091552734,0.11639280557599352
7169,2020-06-02,84.62999725341797,84.87999725341797,79.91000366210938,79.93000030517578,13255300.0,0.06145733964851585,-1.097048029873809,-29.375709312860618,60.271251066613466,52.709887558871614,-5.340139780210706,-5.561340631064311,-11.072656888419715,-3.8725410053253597,12.272357903500104,5.149993896484375,0.6342547396952796,5.407497787475592,1.8197352343370738,8.99526034061411,3.6136165109063256,7.201379064044858,-9.127286394753838,97.13302541587667,44.99492538979865,1.793881276569262,6,-4.109996795654297,-5.145000457763672,-12.807497024536133,-9.409996032714844,8.620002746582031,1,0.07775023094177103,-1.1754348393486946,79.7300033569336,1.3404225386407231,80.87999725341797,-1.5951631084723479,78.11000061035156,0.07775023094177103
7170,2020-06-03,84.11000061035156,85.94999694824219,83.62000274658203,84.94999694824219,13029300.0,-0.006144353774576117,-1.560444351289038,-0.17872274112960565,60.072535841550085,53.39558384496462,-4.331953836837926,-4.775847224245439,-10.074538843353366,-3.4791895660918044,12.672207094190806,2.3299942016601562,1.0613598646935145,4.563500976562494,0.4494871184249263,8.677514834700062,2.506494047493703,6.620507905631285,-8.232198295897277,77.61559887545236,21.1100057583919,2.0570069290687854,6,-3.0550003051757812,-4.090003967285156,-12.270000457763672,-8.889999389648438,8.40000152587892,2,0.06741170048508471,-1.097048029873809,84.62999725341797,-1.1754348393486946,79.7300033569336,1.3404225386407231,80.87999725341797,0.06741170048508471
7171,2020-06-04,86.04000091552734,86.69999694824219,83.94999694824219,83.94999694824219,12109000.0,0.02294614541874407,-1.6315739520553696,-2.48811080835604,60.15136277206863,53.99312850458421,-6.050071488308859,-6.473022709609836,-11.588590265449909,-5.531486422290712,12.841374958060717,2.75,0.9528399293920131,6.1350013732910185,1.1185706902590624,11.151432056322975,3.6267860317750404,8.643216714806996,-9.55786692304578,92.50004118141236,35.405448489211736,2.5082153415159762,6,-4.6100006103515625,-5.6450042724609375,-14.200000762939453,-11.10000228881836,5.290000915527344,3,0.06775920233634714,-1.560444351289038,84.11000061035156,-1.097048029873809,84.62999725341797,-1.1754348393486946,79.7300033569336,0.06775920233634714
7172,2020-06-05,88.55000305175781,89.4800033569336,87.81999969482422,88.0,11882100.0,0.029172502435172554,-2.648345014923371,0.2631588553739674,72.18751465281083,55.797346016961015,-7.717784364075968,-8.661573101624654,-13.568174945898278,-8.161767809285323,13.294622205901273,3.44000244140625,1.4165794040377335,8.159003448486331,1.8613299565408283,14.456676940431834,5.010166702513587,11.307840194459075,-11.250440022815397,90.91797064174797,27.790489317325807,3.1488367459727495,6,-5.729999542236328,-6.765003204345703,-15.4450044631958,-13.610004425048828,3.829994201660142,4,0.0493505925079778,-1.6315739520553696,86.04000091552734,-1.560444351289038,84.11000061035156,-1.097048029873809,84.62999725341797,0.0493505925079778
7173,2020-06-08,91.37000274658205,91.5,88.33999633789062,89.0,9748300.0,0.03184640991119925,1.4030471195379426,4.309071993341682,70.81968078823212,58.02077818967255,-9.556508978652104,-11.204659046070262,-16.00425626687037,-11.080323103479586,13.67612104680015,3.160003662109375,1.6259472089231508,10.438502883911141,2.4509411940852033,18.42606457373708,6.444722038998165,14.432283728824117,-12.852395684840516,98.87836674293882,35.721982877034456,3.9937808449129713,6,-7.540000915527358,-8.575004577636733,-17.382501602172866,-16.43000411987306,1.1800003051757528,0,0.008427236728907772,-2.648345014923371,88.55000305175781,-1.6315739520553696,86.04000091552734,-1.560444351289038,84.11000061035156,0.008427236728907772
7174,2020-06-09,89.75,90.38999938964844,89.05999755859375,90.2300033569336,7327700.0,-0.01773013787769251,2.3250236035743916,-0.20253282728293953,71.41809271765226,60.30390836779943,-6.814210975875426,-9.33307458124186,-13.934195296985735,-9.555085996501361,14.034737259387612,2.3100051879882955,2.0155625041527117,8.355000305175778,-0.5458675058086726,17.25586811616023,3.90456639968356,12.805434210667997,-9.67450578566745,77.79187043192263,14.136542778741237,4.450433905492222,6,-5.134998321533203,-6.9550018310546875,-15.564998626708984,-14.810001373291016,1.4499969482422017,1,0.042116978042304964,1.4030471195379426,91.37000274658205,-2.648345014923371,88.55000305175781,-1.6315739520553696,86.04000091552734,0.042116978042304964
7175,2020-06-10,91.01000213623048,92.13999938964844,90.02999877929688,90.25,9079700.0,0.014039021016495568,-2.516654268947847,-1.583326710641371,70.00772939812458,62.68521744053492,-6.969853320248049,-10.120380997122908,-14.798879255576011,-10.937339400018246,14.921395255662464,2.3899993896484375,2.4026376994991097,8.985502243042006,-0.7693141637700478,18.74031864985406,4.108094039635972,13.86291044644804,-9.563567227617838,86.20272385139937,23.898441656417305,4.877408203406028,6,-5.990001678466811,-7.755001068115249,-16.250000000000014,-16.0700035095215,1.2200012207031108,2,0.02461265587508188,2.3250236035743916,89.75,1.4030471195379426,91.37000274658205,-2.648345014923371,88.55000305175781,0.02461265587508188
7176,2020-06-11,84.0199966430664,89.05999755859375,83.91000366210938,88.62000274658203,15241700.0,-0.07680480528613676,-1.1369304457663123,-6.052622596998331,59.93398936064403,63.72144939055716,1.0578960633003334,-2.7997950704043006,-7.442141212283502,-4.177257530684216,15.648644004139353,7.099998474121108,2.894610486149702,1.6944969177246065,-7.907767012475119,11.296760847924332,-3.1066350473752493,6.495628882824462,-1.076462707108746,1.3364889192952403,-60.205019530545094,4.801131965099863,6,1.6700019836425781,-0.7649955749511719,-9.032493591308594,-10.504997253417969,9.150001525878906,3,0.10104743909037861,-2.516654268947847,91.01000213623048,2.3250236035743916,89.75,1.4030471195379426,91.37000274658205,0.10104743909037861
7177,2020-06-12,85.23999786376953,87.13999938964844,83.52999877929688,86.25,10113200.0,0.014520367405939538,1.5878132084191299,0.21956539045862553,60.609995101047375,65.05246129986037,0.5826754260402254,-3.791241116531893,-8.217255769417932,-5.600547320071485,16.235848723262624,3.6100006103515625,3.375224339635878,2.645998382568365,-6.967473375313247,12.259470140449977,-2.160737496372448,7.452734261509178,6.900001525878906,19.86061513650501,-43.61813305324592,4.806735878940807,6,0.785003662109375,-1.9849967956542969,-10.252494812011719,-13.824996948242188,7.069999694824233,4,0.07144537916364335,-1.1369304457663123,84.0199966430664,-2.516654268947847,91.01000213623048,2.3250236035743916,89.75,0.07144537916364335
7178,2020-06-15,86.38999938964844,86.56999969482422,83.0999984741211,83.66999816894531,9852600.0,0.013491336868835191,1.2532462063601368,-2.6930648195009934,63.37488415097567,65.39730942034505,0.5327708251397212,-4.326654369726583,-8.968179149582937,-6.924145618942092,17.489551999392557,3.470001220703125,4.109698409318526,3.2649997711181697,-5.9253024865678015,12.455302028804141,-1.3301513577248159,7.860150899961155,5.577799987792972,36.39381175146068,-31.768411320995902,4.595151128842982,6,1.2299995422363281,-3.134998321533203,-11.294998168945312,-15.189998626708984,6.209999084472656,0,0.06933670455017116,1.5878132084191299,85.23999786376953,-1.1369304457663123,84.0199966430664,-2.516654268947847,91.01000213623048,0.06933670455017116
7179,2020-06-16,89.5199966430664,90.44000244140624,87.76000213623047,89.9000015258789,12639800.0,0.03623101372301907,2.6712164125289233,-0.1397076148055066,65.42986065017641,65.99256773241464,-2.0457682359435694,-7.064335451216138,-11.564555705458332,-10.19581309899138,18.39043141214504,4.050003051757798,4.721004746084645,5.915997314453122,-3.569235857184381,15.401230486090626,1.1733807286343705,10.658613900271874,2.093090698242193,71.01767166768926,1.0158867145515131,4.742616585818751,6,-1.8999977111816406,-6.264995574951172,-14.314998626708984,-19.194995880126953,0.15000152587890625,1,0.033847257845335044,1.2532462063601368,86.38999938964844,1.5878132084191299,85.23999786376953,-1.1369304457663123,84.0199966430664,0.033847257845335044
7180,2020-06-17,89.94000244140625,91.08999633789062,89.30000305175781,90.68000030517578,7620300.0,0.004691753955426092,1.294878002259489,1.9473377770639255,68.26181237106697,66.89372879897002,-1.7341881072212004,-6.905076498999662,-11.619458901450216,-10.718962299722705,19.383630739072782,1.7899932861328125,5.573370602376315,5.74350280761719,-3.7718632002509196,15.2588688154853,0.9858198036831283,10.501185811551252,1.332561345214856,85.60708130224918,10.916649249455077,4.757683003934057,6,-2.3200035095214844,-6.685001373291016,-14.645004272460938,-19.615001678466797,-1.0500030517578125,2,0.01400927810355368,2.6712164125289233,89.5199966430664,1.2532462063601368,86.38999938964844,1.5878132084191299,85.23999786376953,0.01400927810355368
7181,2020-06-18,89.91999816894531,90.48999786376952,89.02999877929688,89.8499984741211,5709500.0,-0.0002224179666213688,1.4132234531548848,-0.09459445526996793,65.24966055122617,66.12285612101617,-1.2358941580307317,-6.485940976514527,-11.284440559444704,-10.761750323399951,19.910726735875617,1.459999084472642,5.687663693774255,5.258998489379877,-4.428744109603613,14.946741088363368,0.415127189888139,10.102869788871615,1.1699981689453125,85.35671487159411,11.927211711781894,4.8438712994917426,6,-2.299999237060547,-6.664997100830078,-13.589998245239258,-19.59499740600586,2.779998779296889,3,0.025689559998079092,1.294878002259489,89.94000244140625,2.6712164125289233,89.5199966430664,1.2532462063601368,86.38999938964844,0.025689559998079092
7182,2020-06-19,88.80999755859375,90.25,87.54000091552734,89.87000274658203,23213800.0,-0.01234431308890871,1.9780214712996382,-15.14299727520436,65.33782092736791,65.51376058092015,-0.095139852020651,-4.769071285796798,-9.885171979380459,-9.75516507633077,20.904616530117764,2.7099990844726562,5.853335634377615,3.6084980010986385,-5.71381432175491,12.930810323952187,-1.0526581603281358,8.269654162525413,2.279998779296875,71.46433806152216,-2.650914117605751,4.661156161426776,6,-1.1899986267089844,-5.554996490478516,-11.892498016357422,-18.484996795654297,2.6399993896484517,4,0.0490935787660054,1.4132234531548848,89.91999816894531,1.294878002259489,89.94000244140625,2.6712164125289233,89.5199966430664,0.0490935787660054
7183,2020-06-22,89.12999725341797,89.44000244140625,87.61000061035156,88.72000122070312,8028000.0,0.0036031945008565547,2.553379504462798,-0.3867868170465751,58.99279873538766,64.13317236066852,-0.8563542186934399,-4.498244581203238,-9.849804839253807,-10.163079497428214,22.140678022078237,1.8300018310546875,5.906612177138328,3.4069976806640625,-5.543456246235621,12.357451607563746,-1.0682292827857793,7.882224644113904,1.6403991699218778,44.78868699025371,-25.3237964457427,4.475226963449842,6,-1.5099983215332031,-5.874996185302734,-12.21249771118164,-18.804996490478516,3.9000015258789062,0,0.035678227343980407,1.9780214712996382,88.80999755859375,1.4132234531548848,89.91999816894531,1.294878002259489,89.94000244140625,0.035678227343980407
7184,2020-06-23,89.3499984741211,90.61000061035156,89.11000061035156,90.13999938964844,7778700.0,0.002468318495260524,-1.3622109683349253,-1.9268501460764063,60.598690844087336,63.08772363244216,-1.2729242271169454,-4.032665953136728,-9.760005160927307,-10.463423385686724,23.02956675789784,1.5,5.369134729288561,3.0604988098144474,-5.248353678371274,11.369351298000169,-1.093927434278413,7.214925053907308,-6.25,50.98591246601691,-17.42658449036459,4.1544262440928605,6,-2.2550010681152344,-5.1999969482421875,-12.362497329711914,-19.394996643066406,17.840003967285142,1,0.036373811477359075,2.553379504462798,89.12999725341797,1.9780214712996382,88.80999755859375,1.4132234531548848,89.91999816894531,0.036373811477359075
7185,2020-06-24,89.13999938964844,89.83000183105469,87.41999816894531,89.16999816894531,8208800.0,-0.0023502975720081087,2.570359653683568,0.03797309434363139,56.739120411296916,62.73273819362582,-1.5154459791172457,-3.2115512495939527,-9.373269126379427,-10.296364880994787,24.29434453926772,2.410003662109375,4.666192284735914,2.357999801635742,-5.3499200267997225,10.065919630071207,-1.495960112581983,6.211959715853467,-5.889800872802738,53.91849229886157,-10.97422473596017,3.853959914217731,6,-2.045001983642578,-4.989997863769531,-11.792497634887695,-19.244998931884766,16.470001220703125,2,0.005945689734415893,-1.3622109683349253,89.3499984741211,2.553379504462798,89.12999725341797,1.9780214712996382,88.80999755859375,0.005945689734415893
7186,2020-06-25,88.95999908447266,89.45999908447266,87.31999969482422,88.69999694824219,7062600.0,-0.002019298927622426,2.3968186689756648,-8.66709053916582,50.99176491301502,61.66404595051112,-0.626944118820532,-2.294667471946525,-8.964688233185967,-10.179469446428328,25.02796201494365,2.1399993896484375,4.025854690430947,1.6354995727539006,-4.9477507136072205,8.218749859115022,-1.6561255704266529,4.927124715934454,-5.562604525756839,49.84799189290096,-11.267213446094111,3.291625143180559,6,-1.8650016784667969,-4.80999755859375,-11.534997940063477,-19.064998626708984,20.62999725341797,3,-0.000786867081212006,2.570359653683568,89.13999938964844,-1.3622109683349253,89.3499984741211,2.553379504462798,89.12999725341797,-0.000786867081212006
7187,2020-06-26,88.0199966430664,89.7300033569336,87.54000091552734,89.06999969482422,9126500.0,-0.010566574315200472,-1.1791128622074443,-4.038440095073212,41.085678925925514,59.18746759217221,0.8368782403793773,-0.8351460067918595,-7.830039909522412,-9.347798062723001,25.825952615263613,2.19000244140625,3.3057202155491296,0.3384971618652344,-5.506235111853982,6.183229435584451,-2.583868974994374,3.2608632987248427,-4.478349963317868,21.276497065350732,-33.61355048414951,2.922366136859609,6,1.1850013732910156,-3.8699951171875,-10.50999641418457,-18.039997100830078,22.930000305175795,4,0.053169739646251823,2.3968186689756648,88.95999908447266,2.570359653683568,89.13999938964844,-1.3622109683349253,89.3499984741211,0.053169739646251823
7188,2020-06-29,89.01000213623047,89.1500015258789,86.68000030517578,88.20999908447266,5870400.0,0.011247506599877166,3.5740685796634595,-0.7619054539113249,47.962563926544505,57.246656845101995,0.2878771727504841,-1.1534061734484737,-8.587960597480489,-10.473092586306677,26.55742066241269,2.470001220703125,3.3951928213727456,0.8645027160644503,-3.6427303654426737,5.371735797571574,-1.3891138246891188,3.1181192568180194,-5.326988377869867,59.28757379448781,6.993126494261695,2.253616540753563,6,-0.12500381469726562,-4.8600006103515625,-11.500001907348633,-19.03000259399414,22.37999725341797,0,0.027412591320661983,-1.1791128622074443,88.0199966430664,2.3968186689756648,88.95999908447266,2.570359653683568,89.13999938964844,0.027412591320661983
7189,2020-06-30,91.20999908447266,91.93000030517578,89.0,89.19999694824219,9378500.0,0.024716289129788738,-1.4315395257104688,2.512493085887581,50.52355163496541,55.27573898553516,-1.8407578049146878,-2.988386566190144,-10.465560944920611,-12.79216897765211,26.48539073176935,2.9300003051757812,3.4471186929832243,2.735499572753909,-1.6502319390728957,7.121231084580714,0.5426338168405067,4.9283653286673115,-7.388445589072234,86.28569103422619,36.69908831062598,2.1928657559133997,6,-1.904998779296875,-7.05999755859375,-13.69999885559082,-21.229999542236328,19.849998474121108,1,0.019953949271928506,3.5740685796634595,89.01000213623047,-1.1791128622074443,88.0199966430664,2.3968186689756648,88.95999908447266,0.019953949271928506
7190,2020-07-01,89.77999877929688,91.3000030517578,89.58000183105469,91.01000213623048,6990600.0,-0.015678108974120364,-1.1104345017715964,-0.611941318251701,71.27029267201475,55.94469811006722,-0.48706047276510844,-1.1719086867967832,-8.643505943448815,-11.43983717221144,26.179783267754388,1.7200012207031108,3.2884916753486095,1.0219993591308594,-2.88245364417908,4.9264523624407985,-0.9302271425241031,2.974225860785822,-5.63410741150544,59.04758998325893,3.2189703828549483,1.9522265016549663,7,-0.47499847412109375,-5.629997253417969,-12.269998550415039,-19.799999237060547,18.470001220703125,2,0.19391851079111477,-1.4315395257104688,91.20999908447266,3.5740685796634595,89.01000213623047,-1.1791128622074443,88.0199966430664,0.19391851079111477
7191,2020-07-02,91.87000274658205,92.5,90.8000030517578,91.08999633789062,8317300.0,0.02327917125976975,-1.500008414816778,-0.6341498210508729,73.0048444738584,56.79658961523283,-2.5382962224766175,-2.954213064392391,-10.40064169101332,-13.614986114435581,25.803243981857033,2.720001220703125,2.831315645873957,2.8205032348632955,-1.1000278979625193,6.74103436768911,0.8602376684503952,4.780768801276196,-7.412747021295232,89.17530435648963,27.607400795632827,1.9602655664129054,7,-2.280002593994155,-6.755001068115249,-14.36000251770021,-21.890003204345717,14.489997863769517,3,0.14955913195812665,-1.1104345017715964,89.77999877929688,-1.4315395257104688,91.20999908447266,3.5740685796634595,89.01000213623047,0.14955913195812665
7192,2020-07-06,92.91999816894531,93.75,92.0999984741211,93.20999908447266,6933100.0,0.01142914325647304,1.4087565225623577,-0.371792990795889,72.81618773731874,58.332521726558504,-3.289950951441213,-3.8578258936848044,-11.070657753602404,-14.767239280757423,24.964081207636024,1.8799972534179545,2.2534733321964353,3.651998901367193,-0.622444146434745,7.926441949169131,1.5147773774662312,5.789220425268155,-7.980177787175705,88.26022819120752,22.536881275951686,2.137221523900967,7,-2.704998016357422,-7.094997406005859,-15.159997940063477,-22.939998626708984,15.910003662109375,0,0.17940161964528079,-1.500008414816778,91.87000274658205,-1.1104345017715964,89.77999877929688,-1.4315395257104688,91.20999908447266,0.17940161964528079
7193,2020-07-07,92.13999938964844,93.5500030517578,91.91000366210938,92.97000122070312,6722400.0,-0.008394304720913737,-1.5426479459670235,2.8620662439820053,60.953175604083384,58.37190892211362,-2.277595397508321,-3.1802354711256555,-9.983799589505452,-14.122535556376107,23.698437879399386,1.6399993896484233,1.815164047604398,2.833500289916998,-1.5335274198813522,7.200527999715348,0.6499864350178228,5.017014144816173,-6.495364638420398,66.10525030838815,1.008159362069648,2.183513854899177,7,-1.9249992370605469,-5.645000457763672,-13.704998016357422,-22.15999984741211,23.650001525878906,1,0.20414583984365642,1.4087565225623577,92.91999816894531,-1.500008414816778,91.87000274658205,-1.1104345017715964,89.77999877929688,0.20414583984365642
7194,2020-07-08,93.52999877929688,93.5999984741211,92.33999633789062,93.2699966430664,6692700.0,0.015085732568439703,5.299986648610502,-0.3132548947513558,63.8824212485293,59.165609015139445,-3.3663104381380435,-4.50341956211949,-11.042526707668657,-15.614136244095235,22.36880591146562,1.4599990844726562,1.4855430613063874,4.03449974060058,-0.7230706099564799,8.79207009115764,1.655714565322043,6.413284915879117,-7.236934808167078,94.72418903342664,30.89043807836709,2.3787851752785305,7,-3.3149986267089844,-6.6999969482421875,-15.09499740600586,-23.549999237060547,19.8800048828125,2,0.19095478288731593,-1.5426479459670235,92.13999938964844,1.4087565225623577,92.91999816894531,-1.500008414816778,91.87000274658205,0.19095478288731593
7195,2020-07-09,93.25,93.9499969482422,91.44000244140624,93.9499969482422,6287700.0,-0.0029936788511842893,6.171444141689164,-2.6922738343261794,62.6232039980565,60.45799113569961,-2.728978744960898,-4.265706343814188,-10.405434906288235,-15.431532539732672,20.529764027016192,2.509994506835966,1.4155481506237777,3.642501068115237,-1.364135319444543,8.649137455675017,1.1391828743353472,6.145819261895127,-6.360381146560584,77.77783160077092,15.978111155343711,2.5033181937798905,7,-2.9350013732910156,-4.725002288818359,-13.247501373291016,-21.290000915527344,20.489997863769517,3,0.1909919309232575,5.299986648610502,93.52999877929688,-1.5426479459670235,92.13999938964844,1.4087565225623577,92.91999816894531,0.1909919309232575
7196,2020-07-10,92.51000213623048,93.5199966430664,91.55999755859376,93.0,5687600.0,-0.00793563392782326,1.562105126683569,0.6999999999999655,64.43059542010181,63.051870746163644,-1.600796972647231,-3.0114446314866115,-9.42821593519244,-14.769153157790626,20.7810581481796,1.959999084472642,1.2744881320132038,2.47800292968752,-1.9388492708559966,6.894855130231036,0.26957682941575456,4.686429029959285,-4.914345473310789,42.629563208608815,-17.206249276893473,2.208426100271761,7,-2.1950035095214986,-3.9850044250488423,-11.97250366210939,-19.980003356933608,19.6699981689453,4,0.17014374122044407,6.171444141689164,93.25,5.299986648610502,93.52999877929688,-1.5426479459670235,92.13999938964844,0.17014374122044407
7197,2020-07-13,91.33000183105469,94.12999725341795,91.1999969482422,93.3000030517578,7606400.0,-0.01275538080129024,-1.627790018200985,4.020428182172139,58.04095222426404,64.17169166813248,0.10963342481562677,-1.4248563822476967,-8.01014376927202,-13.71481784358582,21.224015486646948,2.930000305175753,1.2621694373237204,0.9935024261474581,-2.832527466020963,4.819532318315879,-0.9195125199367453,2.9065173722316615,-3.098911139602748,4.437026255008789,-54.93505384799335,1.9130149460842083,7,0.23499679565429688,-2.7150039672851562,-10.417503356933594,-18.425003051757812,20.699996948242188,0,0.16456803326359148,1.562105126683569,92.51000213623048,6.171444141689164,93.25,5.299986648610502,93.52999877929688,0.16456803326359148
7198,2020-07-14,92.37999725341795,92.62000274658205,89.19999694824219,90.86000061035156,6571000.0,0.011496719602673178,2.4199927521028095,-0.771571421932364,60.441074866945584,65.27363869390805,-0.4604810685819558,-2.1113364034333273,-8.70727690472782,-14.86824422693617,21.508716612332503,3.420005798339858,1.4735452230654573,1.743997955322257,-1.6999873390079614,5.187983249652476,0.02200530815714785,3.4659906024873663,-3.4410377745300877,64.50304479367354,3.9020363241370575,1.7219926471651064,7,-0.7150001525878764,-3.7649993896484233,-10.077495574951158,-16.544996261596665,18.66000366210939,1,0.17806890091705552,-1.627790018200985,91.33000183105469,1.562105126683569,92.51000213623048,6.171444141689164,93.25,0.17806890091705552
7199,2020-07-15,92.5500030517578,92.93000030517578,91.01000213623048,92.93000030517578,6154100.0,0.00184028797785607,9.105326560523546,-0.24999874516261353,61.783010969033164,64.21949628246566,-0.4698250257278147,-2.1530928906788205,-8.516459224327875,-15.102782580518621,21.02772863024174,1.9199981689452983,2.0288705130798945,1.762503433227522,-1.7408428276490042,5.265849694104048,0.010830302789258894,3.514176563665785,-3.350006103515611,67.95143805566508,6.236415765529344,1.7516731304382633,7,-0.8850059509277202,-3.935005187988267,-9.237503051757798,-15.57000350952147,18.110000610351577,2,0.2511074780923861,2.4199927521028095,92.37999725341795,-1.627790018200985,91.33000183105469,1.562105126683569,92.51000213623048,0.2511074780923861
7200,2020-07-16,91.1999969482422,91.75,90.68000030517578,91.26000213623048,6178700.0,-0.014586775353865877,1.0576899094010759,0.15790953078883904,57.16111527648988,62.45908192720249,1.2323894395132697,-0.7418881941307944,-6.876741280214503,-13.766576291983384,20.343948028932985,1.870002746582017,2.3555795879253765,0.34949760437012856,-3.134944196006657,3.833939404746914,-1.3927232958182714,2.0917185045585285,-2.000000000000014,40.56794880723053,-21.712600352346165,1.742220900188395,7,0.4650001525878764,-2.5849990844726705,-7.494997024536147,-13.824996948242202,21.8000030517578,3,0.2435307835204401,9.105326560523546,92.5500030517578,2.4199927521028095,92.37999725341795,-1.627790018200985,91.33000183105469,0.2435307835204401
7201,2020-07-17,92.2300033569336,92.45999908447266,91.0,91.68000030517578,5985700.0,0.01129393029778214,1.8911030200480428,-9.165924984106802,63.38208446747547,61.410848230553235,0.28923561143591314,-1.6758849871729353,-7.63906905254035,-14.755035040408302,19.800203350882704,1.4599990844726562,2.5055953890842773,1.2640037536621094,-2.2436339976366924,4.771641504960911,-0.4898151219872915,3.0178226293115102,-2.438406372070318,61.46057243668627,-5.758582403701347,1.7538188756494022,7,-0.5650062561035156,-3.6150054931640625,-8.09250259399414,-13.885002136230469,23.68000030517578,4,0.23322122654155653,1.0576899094010759,91.1999969482422,9.105326560523546,92.5500030517578,2.4199927521028095,92.37999725341795,0.23322122654155653
7202,2020-07-20,93.16999816894531,93.2699966430664,91.3000030517578,92.19000244140624,5407500.0,0.010191854904026298,2.3389929136709493,1.781800527118905,63.26529321348831,61.667750187153786,-0.6834381710978619,-2.3952998923550126,-8.293653906368107,-15.638652803823305,19.82362663641173,1.969993591308608,2.4562159023913352,1.9859985351562557,-1.499324584133788,5.4713216544462995,0.2433369755112409,3.7286600948012705,-2.857793151855475,97.54303484965217,28.109385090089503,1.7426615596450197,7,-1.5050010681152344,-4.555000305175781,-8.697498321533203,-14.824996948242188,22.77999877929689,0,0.2040356607258873,1.8911030200480428,92.2300033569336,1.0576899094010759,91.1999969482422,9.105326560523546,92.5500030517578,0.2040356607258873
7203,2020-07-21,92.30999755859376,93.8499984741211,91.80999755859376,93.5500030517578,7098600.0,-0.00923044571485454,1.2173967127195373,-1.2653172440637908,53.83541900208193,60.55141660421519,0.22709397030527612,-1.3542811463079119,-7.208123550765791,-14.667305842799223,19.915376836694556,2.0400009155273295,2.180810642214084,0.9669979095459098,-2.4123150810164873,4.346310900108307,-0.7226585857352887,2.6566544048271084,-1.5396574731445583,51.41950141757646,-15.226389655499226,1.6896564952811985,7,-0.6450004577636861,-3.694999694824233,-7.669996261596694,-13.96499633789064,23.73000335693358,1,0.21362801150748423,2.3389929136709493,93.16999816894531,1.8911030200480428,92.2300033569336,1.0576899094010759,91.1999969482422,0.21362801150748423
7204,2020-07-22,92.5999984741211,93.29000091552734,91.66999816894531,92.73999786376952,4366400.0,0.0031415981280169536,1.6128960807235588,0.11290223343381872,60.68181332149629,60.335706529041836,-0.23322700260764861,-1.463342468709584,-7.261996103516566,-14.880826137064417,19.717507936546593,1.6200027465820312,1.827920429604859,1.094498825073245,-2.1925958681923277,4.381593518338818,-0.5490485215595413,2.7380461717060314,-1.4264995285156346,60.5678005670304,-6.7484413896269615,1.6435473466327857,7,-0.9350013732910156,-2.1949996948242188,-7.162498474121094,-14.254997253417969,23.419998168945312,2,0.1991360987609485,1.2173967127195373,92.30999755859376,2.3389929136709493,93.16999816894531,1.8911030200480428,92.2300033569336,0.1991360987609485
7205,2020-07-23,89.66999816894531,92.97000122070312,89.2300033569336,92.91000366210938,9438500.0,-0.03164147249953386,1.2261888002325148,23.14299727520671,42.165226374010835,57.861776635031724,2.386512996737835,1.589915678954398,-4.058635555065351,-11.926692241493555,19.684490020819354,3.7399978637695312,1.691423133341658,-1.8620014190673828,-5.0765453092078445,1.352542471073079,-3.4692733641376066,-0.25472947399715906,4.459999084472642,9.5237072951621,-52.75438059129145,1.60727194507023,7,1.9949989318847656,0.7350006103515625,-4.2324981689453125,-11.324996948242188,28.52999877929689,3,0.2340805834925661,1.6128960807235588,92.5999984741211,1.2173967127195373,92.30999755859376,2.3389929136709493,93.16999816894531,0.2340805834925661
7206,2020-07-24,88.88999938964844,90.29000091552734,87.51000213623047,89.20999908447266,9520000.0,-0.008698547956110136,1.2419314647494764,0.09876517046016474,35.3667482610858,55.342420639123034,2.9044469146138994,2.4921765581381266,-2.995164222579888,-11.094916220230616,19.544782372075538,2.779998779296875,1.351779194189021,-2.638500213623047,-5.864965526195888,0.5879650989497947,-4.2517328699094605,-1.0252675573366332,5.141997985839836,21.766530765491048,-35.68726512820846,1.6132326562864183,7,1.7900009155273438,1.5149993896484375,-3.4524993896484375,-10.544998168945312,30.209999084472656,4,0.2712341183023932,1.2261888002325148,89.66999816894531,1.6128960807235588,92.5999984741211,1.2173967127195373,92.30999755859376,0.2712341183023932
7207,2020-07-27,92.6999969482422,92.83999633789062,89.26000213623047,90.0199966430664,8021700.0,0.04286193705427621,1.418915749291832,-8.375008940705287,51.6666590978243,54.367485553665105,-0.7719598747994922,-1.0005276194568324,-6.531857134508655,-14.882189583706477,19.54625591876267,3.9499969482421875,1.1174797616154564,0.9374973297119311,-1.8690951098115391,3.7440897692354014,-0.4657988900498111,2.3407935494736734,1.07112061767576,81.86116419332967,24.448269388202966,1.403296219761738,7,-2.0199966430664205,-2.2949981689453267,-7.262496948242202,-12.80499649047853,29.31000518798828,0,0.25037764269643037,1.2419314647494764,88.88999938964844,1.2261888002325148,89.66999816894531,1.6128960807235588,92.5999984741211,0.25037764269643037
7208,2020-07-28,91.4499969482422,92.58999633789062,90.56999969482422,92.16999816894531,5818400.0,-0.013484358588468193,1.5897433389412732,-0.26865714131173657,43.75749887803048,52.36465087688703,0.3712916637695969,0.46551026390291383,-4.885266974021775,-13.574509697986898,19.861967492167818,2.129997253417983,0.8696845339891297,-0.4345024108886548,-2.932472202214697,2.0634673804373875,-1.683487306551669,0.8144824847743592,2.0706760004882625,68.16601460409002,14.833584343178956,1.2489848956630176,7,-0.7699966430664205,-1.0449981689453267,-6.012496948242202,-10.379997253417983,31.73000335693358,1,0.2679059684809637,1.418915749291832,92.6999969482422,1.2419314647494764,88.88999938964844,1.2261888002325148,89.66999816894531,0.2679059684809637
7209,2020-07-29,93.02999877929688,93.62000274658205,91.73999786376952,92.08000183105469,11453000.0,0.017277221255118214,-1.3067475473676273,-1.3194379688891034,49.38752467020722,51.50091858730007,-1.26666593118496,-1.0236328638384578,-6.1765743731909595,-15.059914328061268,19.590921455624105,2.1700057983398438,0.8360236942976655,1.0544994354248018,-1.4724459008269832,3.581444771676587,-0.2089732327010836,2.3179721035506873,-5.519996643066406,90.34363488793137,38.446754086878606,1.2634726681258892,7,-2.3499984741210938,-2.625,-7.592498779296875,-11.959999084472656,23.400001525878906,2,0.24733959408963435,1.5897433389412732,91.4499969482422,1.418915749291832,92.6999969482422,1.2419314647494764,88.88999938964844,0.24733959408963435
7210,2020-07-30,107.19000244140624,107.69000244140624,100.6999969482422,102.41999816894531,42122500.0,0.15220900621209688,1.4228770597366625,5.021073258484702,73.39068586965219,52.61298540976415,-14.438299120018243,-14.558888251916741,-19.81775051912045,-28.964899331644872,20.317843833281074,14.66000366210936,1.0370361332115294,14.3440029144287,7.208673897133366,21.479331931724033,10.776338405781033,17.911667423076366,-19.557800292968736,97.52229934371329,42.61685079387743,3.5676645086476664,7,-9.590000152587876,-10.00500106811522,-21.567502975463853,-26.120002746582017,8.77999877929689,3,0.08237703144457842,-1.3067475473676273,93.02999877929688,1.5897433389412732,91.4499969482422,1.418915749291832,92.6999969482422,0.08237703144457842
7211,2020-07-31,105.61000061035156,107.75,104.51000213623048,105.66000366210938,16765100.0,-0.014740197733630556,-1.879998101128496,-0.010482810685621274,72.46694850761146,53.635391553555614,-12.025342948543937,-12.539656117460254,-17.808468180849374,-27.23627215535879,20.787600980383942,3.239997863769517,1.2042599734424613,12.077001190185541,2.9652488281881517,21.18875355218293,7.5211250091868465,16.632877371184236,-17.175486450195308,88.4261782753275,26.015819942728086,4.555876180998696,7,-7.979999542236328,-8.395000457763672,-19.98750114440918,-23.81999969482422,4.159996032714844,4,0.11921216045004557,1.4228770597366625,107.19000244140624,-1.3067475473676273,93.02999877929688,1.5897433389412732,91.4499969482422,0.11921216045004557
7212,2020-08-03,109.58999633789062,113.0,107.02999877929688,107.4000015258789,18899400.0,0.03768578453306959,-3.0750857330337125,-43.797223069880985,74.79111491322922,55.96380221034976,-15.009642188767828,-16.028535029653938,-21.21929902502154,-30.97481051136819,21.197191584936366,7.3899993896484375,1.697654079629345,15.223497009277338,3.63474488273647,26.812249135818206,9.429120946006904,21.017873072547772,-19.99655302734375,84.79713055856487,21.715773592346366,5.794376063270432,8,-9.33499526977539,-9.749996185302734,-23.967496871948242,-27.644996643066406,4.430000305175781,0,0.08677801308532751,-1.879998101128496,105.61000061035156,1.4228770597366625,107.19000244140624,-1.3067475473676273,93.02999877929688,0.08677801308532751
7213,2020-08-04,110.9499969482422,111.0199966430664,108.66000366210938,109.48999786376952,10205400.0,0.012409897397554381,1.949994039529838,0.6666678279166957,75.62672591098995,57.624348053626825,-15.027835694248154,-16.766722408421273,-22.00516292554869,-31.961643662316263,21.709391700528307,2.3599929809570312,2.0980212570335794,15.642997741699233,1.9525448546169457,29.33345062878152,8.797771298158096,22.48822418524037,-19.484029102539083,90.3574654479255,26.739945413476192,6.845226443541141,8,-10.694995880126967,-11.109996795654311,-24.272497177124038,-29.004997253417983,1.490005493164034,1,0.0996845920883418,-3.0750857330337125,109.58999633789062,-1.879998101128496,105.61000061035156,1.4228770597366625,107.19000244140624,0.0996845920883418
7214,2020-08-05,111.38999938964844,112.45999908447266,110.08000183105469,111.0,7967400.0,0.0039657724516342086,-1.134530774231072,0.2671230371279963,78.85109927369226,61.70055615359143,-13.99377293240316,-16.65395030141393,-21.832156538911747,-32.16248283372468,22.289686498650656,2.3799972534179688,2.5136440168764977,15.190000152587885,-0.23275514418739363,30.612755449363164,7.478622504200246,22.901377800975524,-18.201308971601563,86.91056739110746,19.535660933784783,7.71137764838764,8,-11.134998321533203,-11.134998321533203,-24.872499465942383,-29.44499969482422,2.029998779296875,2,0.10584433952894878,1.949994039529838,110.9499969482422,-3.0750857330337125,109.58999633789062,-1.879998101128496,105.61000061035156,0.10584433952894878
7215,2020-08-06,111.05999755859376,111.36000061035156,109.93000030517578,111.2300033569336,6392200.0,-0.0029625804189145066,5.651159489718068,-0.4359129856410293,77.45697535565468,66.37724805298797,-11.522198382667625,-15.727618591101148,-20.921283913362217,-31.41190094202581,23.28336023909493,1.4599990844726562,3.259104567675749,13.969498443603527,-2.739142960428026,30.67813984763508,5.615177741587743,22.32381914561931,-16.28640237399064,77.14955324447061,8.653646942923956,8.354320702015778,8,-9.92999649047853,-10.80499649047853,-24.33249664306642,-29.114997863769545,2.400001525878892,3,0.04835226782486535,-1.134530774231072,111.38999938964844,1.949994039529838,110.9499969482422,-3.0750857330337125,109.58999633789062,0.04835226782486535
7216,2020-08-07,108.25,111.0500030517578,106.0,110.01000213623048,11155900.0,-0.025301617327258108,1.6302072053993926,10.352600637258051,70.85177033161703,68.50892707896494,-6.3443608387449615,-12.309049939748775,-17.51305092321698,-28.263329577213796,23.82245131223473,5.059997558593764,3.9013532065870606,10.372500991821283,-6.900934312398078,27.645936296040645,1.7357833397116025,19.009218643930964,-12.018292430165133,32.142857142857146,-31.328855944337548,8.636717652109677,8,-6.465000152587891,-7.994998931884766,-21.522499084472656,-26.30500030517578,8.330001831054688,4,0.0713164085053406,5.651159489718068,111.05999755859376,-1.134530774231072,111.38999938964844,1.949994039529838,110.9499969482422,0.0713164085053406
7217,2020-08-10,106.36000061035156,108.98999786376952,105.72000122070312,108.5999984741211,10087100.0,-0.017459578657260444,1.1655630979418405,1.2727245141685384,68.88948928397348,71.30137045740304,-2.5847299101976233,-9.734394153499778,-15.12374267461712,-25.919841305070747,24.178149930291102,3.269996643066392,5.140702256920264,7.731001663208005,-9.65049494259992,25.11249826901593,-0.9597466396959504,16.42174996611196,-8.786829646103484,9.495542915357841,-53.208017477570806,8.69074830290396,8,-3.990001678466797,-6.104999542236328,-19.00749969482422,-24.235000610351562,8.199996948242202,0,0.03206088767531434,1.6302072053993926,108.25,5.651159489718068,111.05999755859376,-1.134530774231072,111.38999938964844,0.03206088767531434
7218,2020-08-11,108.83000183105469,112.01000213623048,104.73999786376952,106.1999969482422,17803000.0,0.02322302751531513,-1.6198199188947662,-1.174110442403119,70.61214404962499,73.65966149956058,-2.6039453108455177,-11.498339497536705,-17.018365326849406,-27.97822165653551,25.61301738662309,7.270004272460966,6.764711652611837,9.378502655029294,-8.312014104929403,27.06901941498799,0.5332442750499524,18.223761035008636,-10.022684543946454,52.979317623898666,-9.58154358502965,8.845258379979347,8,-1.9800033569335938,-8.575000762939453,-20.810001373291016,-25.580001831054688,6.049995422363267,1,0.047689007853445986,1.1655630979418405,106.36000061035156,1.6302072053993926,108.25,5.651159489718068,111.05999755859376,0.047689007853445986
7219,2020-08-12,115.79000091552734,116.25,109.6500015258789,110.38999938964844,18664700.0,0.06395294466021606,1.0886072129168554,2.0532287073567064,80.09216800488704,74.40427062569779,-6.700552285984088,-17.52658250681766,-23.468212602364687,-34.41664331955786,27.208281541567153,7.4199981689453125,8.153069676699758,15.17650184631347,-3.623522989427883,33.976526682054825,5.776489428442801,24.57651426418414,-15.847269011387766,96.00348393485785,25.629434599222236,9.400012417870675,8,-5.409999847412109,-13.90999984741211,-27.435001373291016,-32.084999084472656,-5.099998474121108,2,-0.028931673267409752,-1.6198199188947662,108.83000183105469,1.1655630979418405,106.36000061035156,1.6302072053993926,108.25,-0.028931673267409752
7220,2020-08-13,113.41000366210938,116.1999969482422,112.7699966430664,116.1999969482422,9958400.0,-0.02055442814232511,1.4587874976072481,-0.5166652773637367,77.24444919162327,74.93510403503244,-3.7386170223305584,-14.121362593277581,-20.578437480087345,-31.549479819490088,29.038104731242097,3.4300003051757955,9.916374123500376,11.686004257202143,-7.3945271453574435,30.76653565976173,2.1457385559223496,21.226269958481936,-11.83654494838376,75.32584004523285,-1.1472976587298973,9.540265701279793,8,-2.9150047302246094,-11.53000259399414,-24.887502670288086,-29.705001831054688,-1.4900054931640625,3,8.812720671191876e-05,1.0886072129168554,115.79000091552734,-1.6198199188947662,108.83000183105469,1.1655630979418405,106.36000061035156,8.812720671191876e-05
7221,2020-08-14,113.73999786376952,114.5199966430664,112.56999969482422,113.3000030517578,6641000.0,0.0029097450930635205,-1.052626718118222,-0.1577046131969693,75.33719004893139,74.99577905011046,-3.1224517014826034,-13.446674614476208,-20.44652793365357,-31.432226816991175,30.696193559731945,1.9499969482421875,11.643199022018777,10.9404987335205,-8.310918101226136,30.191915568267135,1.3147903161471817,20.566207150893817,-10.698885021416459,78.19286124778682,2.302078561553728,9.625708417373318,8,-3.2449989318847514,-11.859996795654283,-24.319999694824205,-29.72000122070311,0.08000183105470171,4,-0.002461744193385962,1.4587874976072481,113.41000366210938,1.0886072129168554,115.79000091552734,-1.6198199188947662,108.83000183105469,-0.002461744193385962
7222,2020-08-17,112.18000030517578,114.48999786376952,110.62999725341795,113.29000091552734,10283000.0,-0.013715470264578311,1.1994339893318904,-2.5227584054377417,74.77887428933815,74.90157331437138,-1.2923280045404653,-10.950933176671256,-18.51414773104125,-29.391511051883384,31.926319288478076,3.8600006103515625,11.452041215134443,8.430001068115232,-10.696329598534504,27.556331734764967,-1.1331642652096292,17.993166401440092,-7.817998747058027,64.63945317600836,-11.723315622017296,9.563165333324864,8,-1.6850013732910156,-10.299999237060547,-22.76000213623047,-28.160003662109375,-1.6100006103515625,0,0.03922269133454348,-1.052626718118222,113.73999786376952,1.4587874976072481,113.41000366210938,1.0886072129168554,115.79000091552734,0.03922269133454348
7223,2020-08-18,112.02999877929688,113.37999725341795,111.5199966430664,112.91000366210938,6387000.0,-0.0013371503429384646,1.0439656256550152,0.792796755790776,73.5148550377051,74.30865728815057,-1.0873654767248553,-9.747572191021206,-18.07673979620276,-28.85098942669427,33.030780365049004,1.8600006103515483,11.426715998235665,7.293999481201169,-11.376942334000177,25.964941296402515,-2.041471426399511,16.62947038880185,-6.479197376990896,36.0605727827067,-36.941922650205086,9.335470907600673,8,-1.5349998474121094,-10.14999771118164,-21.940000534057617,-27.920001983642578,0.1600036621093608,1,0.02258322598290019,1.1994339893318904,112.18000030517578,-1.052626718118222,113.73999786376952,1.4587874976072481,113.41000366210938,0.02258322598290019
7224,2020-08-19,111.04000091552734,113.47000122070312,110.75,112.33000183105469,7747600.0,-0.008836899710405799,-1.90908794190245,1.4659019975031211,57.0694090284664,72.0433721406852,-0.17012659942255937,-7.700048353571745,-16.752688166868523,-27.434102018197052,34.16919935426769,2.720001220703125,10.910610774746644,5.382001495361322,-12.573062649727063,23.33706564044971,-3.5955305771828705,14.359533567905515,-4.419279653451966,7.360927909751461,-59.95651528572625,8.97753207254419,8,-0.5450019836425781,-9.15999984741211,-20.90000343322754,-26.930004119873047,3.4599990844726562,2,0.03458209929961953,1.0439656256550152,112.02999877929688,1.1994339893318904,112.18000030517578,-1.052626718118222,113.73999786376952,0.03458209929961953
7225,2020-08-20,110.66000366210938,110.9800033569336,109.66999816894531,110.0,7200300.0,-0.0034221654384445355,1.0153878657699216,-0.5116303827114494,59.70035775815831,70.80432629918978,0.16445929555997907,-5.9731511688414685,-16.076785133627766,-26.664050900435583,36.408609132677086,1.3700027465820312,10.189576097649976,3.9525039672851534,-12.454814079404727,20.359822013975034,-4.251155056059787,12.156162990630094,-3.0763545262415306,20.412490817194932,-42.407543770783334,8.20365902334494,8,-0.16500473022460938,-8.78000259399414,-20.52000617980957,-26.550006866455078,7.80999755859375,3,0.00027108962862909536,-1.90908794190245,111.04000091552734,1.0439656256550152,112.02999877929688,1.1994339893318904,112.18000030517578,0.00027108962862909536
7226,2020-08-21,113.0,113.1500015258789,109.9499969482422,110.2300033569336,8546900.0,0.021145818366639535,1.0846937431503096,4.1969413233458175,56.990581961459505,69.48222548557713,-1.5990488801679135,-6.760909451229352,-17.862240548067234,-28.57439188418175,39.300739716820665,3.2000045776367045,9.350773601477115,5.087000274658209,-9.216242217860497,19.390242767176915,-2.064620971601144,12.238621520917562,-4.549715777718944,69.0871792923659,8.673373190188414,7.151621246259355,8,-2.5050010681152344,-11.119998931884766,-22.860002517700195,-28.890003204345703,4.3799972534179545,4,-0.009557538327917614,1.0153878657699216,110.66000366210938,-1.90908794190245,111.04000091552734,1.0439656256550152,112.02999877929688,-0.009557538327917614
7227,2020-08-24,115.91000366210938,116.0,113.2699966430664,114.37000274658205,10235000.0,0.025752244797428103,2.1744343359518816,0.5559576829748564,59.56054195198478,68.25426969695043,-3.365881635591947,-8.266763360921303,-20.21178566046484,-31.005514206534315,41.876468022950725,3.0,8.667343891876158,6.836503601074213,-5.956170621923135,19.62917782407156,0.44016648957554594,13.23284071257288,-6.679747862056431,98.5782573166234,40.21912382277738,6.396337111498674,8,-2.960002899169922,-14.03000259399414,-25.77000617980957,-31.660003662109375,1.7699966430664062,0,-0.01803126478520134,1.0846937431503096,113.0,1.0153878657699216,110.66000366210938,-1.90908794190245,111.04000091552734,-0.01803126478520134
7228,2020-08-25,115.9499969482422,117.0999984741211,114.44000244140624,116.11000061035156,6208000.0,0.00034503739857871807,1.4859783096964774,-0.10389842012176473,58.92717596254726,65.90260391446824,-2.5587741050076716,-6.721797435551238,-19.716373888671455,-30.595382173285984,44.647517128027246,2.659996032714858,8.43161148668139,5.6514968872070455,-4.443163378267556,15.746157152681647,0.6041667544697447,10.698827019944346,-6.017766728194559,84.52218736683234,28.544659474789015,5.047330132737297,8,-2.5649986267089986,-13.64499664306642,-25.809999465942397,-31.6999969482422,3.5699996948242045,1,-0.046399287581003645,2.1744343359518816,115.91000366210938,1.0846937431503096,113.0,1.0153878657699216,110.66000366210938,-0.046399287581003645
7229,2020-08-26,116.04000091552734,116.5500030517578,115.16999816894531,116.25,7487400.0,0.0007762308723933131,2.407397639612401,1.312464238031778,59.84191158399319,63.96898862473156,-2.9162623599477797,-5.269745074051187,-19.359792656100396,-30.185619453631745,47.212248191179555,1.3800048828124858,8.440864348569093,4.591000747680667,-1.7721493086522884,10.954150804013622,1.4094257195141893,7.7725757758471445,-5.2476385049908885,85.7335462307404,31.094316406055185,3.181575028166476,8,-2.6550025939941406,-13.735000610351562,-25.90000343322754,-31.790000915527344,-0.5699996948242188,2,-0.033178200997462604,1.4859783096964774,115.9499969482422,2.1744343359518816,115.91000366210938,1.0846937431503096,113.0,-0.033178200997462604
7230,2020-08-27,116.0199966430664,118.18000030517578,115.3499984741211,116.43000030517578,8206200.0,-0.00017239117806888693,-2.234287806919643,1.9524069028156221,67.25899860664333,63.07141179781066,-2.7793774597166276,-4.800421650941573,-18.897768129568178,-29.752223076350504,47.09861101285191,2.8300018310546875,8.168382154619366,4.129496765136722,-2.214708726985151,10.473702257258594,0.9573940190757924,7.301599511197651,-4.4707179048998,73.75452270879545,15.597570452503113,3.1721027460609332,8,-2.0949974060058594,-13.174995422363281,-24.98499870300293,-31.769996643066406,4.5,3,-0.013101160895070962,2.407397639612401,116.04000091552734,1.4859783096964774,115.9499969482422,2.1744343359518816,115.91000366210938,-0.013101160895070962
7231,2020-08-28,118.1999969482422,118.26000213623048,116.16999816894531,116.70999908447266,6280300.0,0.01878986699062346,1.596264932923247,-3.6341086713807567,75.9649181512763,63.20319444913712,-4.760849400220138,-6.312494516763039,-20.600657990400848,-31.53037947003945,46.97521814176839,2.2400054931640767,6.798637139498439,5.67999725341798,-0.5375020347221664,11.897496541558127,2.571247609347907,8.788746897488053,-5.7224171906943155,98.79749254644142,33.060651266096386,3.1087496440700715,8,-4.234996795654311,-15.314994812011733,-27.164999008178725,-33.9499969482422,1.340003967285142,4,0.002284300164399733,-2.234287806919643,116.0199966430664,2.407397639612401,116.04000091552734,1.4859783096964774,115.9499969482422,0.002284300164399733
7232,2020-08-31,119.0999984741211,121.05999755859376,118.12000274658205,118.33000183105469,9694600.0,0.0076142263038549984,-3.9411892931560724,0.5167770114236216,74.18747621428012,63.27793013542324,-5.113790370575856,-6.812795788676823,-20.96746987966489,-32.028804285577564,46.37362407045339,2.9399948120117188,5.683283654055259,6.104498672485349,-0.604672111213219,12.813669456183916,2.749913280636065,9.459084064334633,-5.697231135983998,70.39274123656203,2.9164905623464534,3.354585391849283,8,-3.7350006103515625,-13.939998626708984,-28.557498931884766,-34.849998474121094,3.9300003051757812,0,-0.01444165611032211,1.596264932923247,118.1999969482422,-2.234287806919643,116.0199966430664,2.407397639612401,116.04000091552734,-0.01444165611032211
7233,2020-09-01,122.01000213623048,122.56999969482422,119.51000213623048,121.08000183105469,9091900.0,0.024433280431499727,1.9853701381109439,1.2077978697052452,68.10245597331226,64.50382424040612,-7.218340270464907,-9.330085661915348,-23.30979231800042,-34.48829031167146,45.80705569953387,3.470001220703125,4.806420182017916,8.461502075195327,0.7186261705877683,16.204377979802885,4.5900641228915475,12.332940027499106,-7.228933358411183,92.43246698483316,27.384740365218065,3.8714379523037774,9,-5.890003204345717,-15.440002441406264,-31.467502593994155,-37.76000213623048,0.32999420166014204,1,-0.03548890873897392,-3.9411892931560724,119.0999984741211,1.596264932923247,118.1999969482422,-2.234287806919643,116.0199966430664,-0.03548890873897392
7234,2020-09-02,123.18000030517578,123.93000030517578,121.80999755859376,123.26000213623048,9167700.0,0.009589362744530927,1.9859232116568502,-0.08602344602411628,80.58860539675977,66.82474064469515,-7.247314641164877,-10.088774885364984,-23.89390180713832,-35.223857133598855,45.116076123513125,2.120002746582017,4.090829379330174,9.042000198364263,0.26488797362016214,17.819112423108365,4.65344408599222,13.430556310736307,-6.841145343955503,91.25874312420972,26.3746723790547,4.388556112372051,9,-6.240001678466797,-15.345001220703125,-32.63750076293945,-38.93000030517578,1.6900024414062642,2,-0.029712645340491894,1.9853701381109439,122.01000213623048,-3.9411892931560724,119.0999984741211,1.596264932923247,118.1999969482422,-0.029712645340491894
7235,2020-09-03,116.43000030517578,121.70999908447266,115.5999984741211,121.3000030517578,13560800.0,-0.054797856659173694,1.1476295892056707,60.87364104519214,56.00715166309905,66.715470611544,0.45509045701696493,-3.0734158344376112,-16.61759902777203,-28.14212665652026,43.64915873948335,7.5800018310546875,3.332427027213839,2.0235000610351506,-6.685435326495551,10.732435448565852,-2.330967632730207,6.377967754800508,7.5,9.96400538545378,-51.037444131364744,4.354467693765353,9,2.1699981689453125,-4.115001678466797,-25.887500762939453,-32.18000030517578,10.260002136230455,3,-0.008245289718770032,1.9859232116568502,123.18000030517578,1.9853701381109439,122.01000213623048,-3.9411892931560724,119.0999984741211,-0.008245289718770032
7236,2020-09-04,115.97000122070312,117.81999969482422,112.37999725341795,115.69000244140624,11064300.0,-0.0039508638947604036,1.7336725030958577,-0.05749458344626288,58.90089420513645,66.64217641744975,1.5429462451693894,-2.1137734010676184,-15.61998833465178,-27.32479533903799,43.23159621460853,5.440002441406264,3.5936353985972147,1.1775009155273466,-7.053742619483245,9.408744450537938,-2.938120851977942,5.293122683032635,7.959999084472656,31.082277218435866,-28.242068842016234,4.115621767505294,9,2.18499755859375,-1.75,-18.577499389648438,-24.044998168945312,11.489997863769531,4,0.03923424484323457,1.1476295892056707,116.43000030517578,1.9859232116568502,123.18000030517578,1.9853701381109439,122.01000213623048,0.03923424484323457
7237,2020-09-08,109.7699966430664,113.87999725341795,109.62000274658205,111.94000244140624,10245200.0,-0.053462141177678,-2.4493972144915794,-7.750054495912362,45.86685843400979,65.19103002539002,7.577223809196681,4.590136890974236,-8.913028631951349,-20.813615302790637,42.63766708185879,6.3499984741210795,3.695919553891642,-5.193003463745114,-12.806918652959922,2.4209117254696935,-8.999961058352511,-1.3860458691377175,13.698003540039068,1.0481755560767607,-58.68999252519367,3.8069575946074012,9,7.0050048828125,4.56500244140625,-12.347496032714844,-17.81499481201172,20.110008239746094,1,0.0890043233236999,1.7336725030958577,115.97000122070312,1.1476295892056707,116.43000030517578,1.9859232116568502,123.18000030517578,0.0890043233236999
7238,2020-09-09,114.0199966430664,115.7699966430664,112.3000030517578,113.4800033569336,9708400.0,0.03871731921263977,-1.3931040651604145,-0.2488441673962052,54.8692730933748,64.63851463754354,3.3801181821644093,0.7893655531447337,-12.628151538067954,-24.713709520793543,41.7040312533218,6.0,3.8540020472894128,-1.2025032043457031,-8.270509426462013,5.865503017770607,-4.736506315403858,2.3314999067124518,8.61712369384766,30.747691454650077,-34.14459142163706,3.534003111058153,9,2.7550048828125,0.31500244140625,-13.972496032714844,-19.43999481201172,14.56000518798831,2,0.07902124540869626,-2.4493972144915794,109.7699966430664,1.7336725030958577,115.97000122070312,1.1476295892056707,116.43000030517578,0.07902124540869626
7239,2020-09-10,112.44000244140624,115.80999755859376,111.56999969482422,115.1500015258789,6166300.0,-0.013857167586193264,1.1042219231038564,-5.018579219531519,52.79873995043291,63.03181923129793,4.912334355597352,2.219302891271596,-10.59153523423835,-22.759745907363538,40.12762293746579,4.2399978637695455,3.6678812842266524,-2.614997482299813,-9.784428079285021,4.554433114685395,-6.19971278079241,0.9697178161927837,9.416090840087904,23.32506657579523,-45.24409146851421,3.5847152984926023,9,4.3349990844726705,1.8949966430664205,-12.392501831054673,-17.86000061035155,16.58999633789064,3,0.08804690218361921,-1.3931040651604145,114.0199966430664,-2.4493972144915794,109.7699966430664,1.7336725030958577,115.97000122070312,0.08804690218361921
7240,2020-09-11,113.41999816894531,114.8499984741211,112.4000015258789,113.37999725341795,6740200.0,0.008715721329246362,-1.4500062942744991,-0.014760490421029645,50.68987867158316,60.223481511332025,3.938968163995227,1.3071105564569336,-11.048006428042811,-23.316838107620242,38.46602355738886,2.4499969482421875,3.518082014096535,-1.6355014801025334,-8.80445067560548,5.533447715400413,-5.219976077854014,1.948973117648947,7.7019296804541,46.34142483647959,-21.246709093312987,3.584474597751476,9,3.3550033569335938,0.9150009155273438,-13.164997100830078,-18.839996337890625,14.999999999999972,4,0.10095225500340188,1.1042219231038564,112.44000244140624,-1.3931040651604145,114.0199966430664,-2.4493972144915794,109.7699966430664,0.10095225500340188
7241,2020-09-14,113.45999908447266,115.43000030517578,112.6500015258789,115.23999786376952,5397300.0,0.00035267956421369817,1.5740685796634595,-44.4989509822459,45.556756248175326,57.042290403987046,3.5267672792076183,1.3123417313321966,-10.620601436906227,-22.974756258075473,36.83203395263009,2.779998779296875,3.327963280188399,-1.5815006256103459,-8.762350331016577,5.599349079795886,-5.1719254783134545,2.0089242270927627,6.97181325875772,62.035534027251146,-1.5651184398922524,3.590424852703114,9,3.31500244140625,0.875,-12.767498016357422,-18.87999725341797,14.840003967285128,0,0.11660500144269914,-1.4500062942744991,113.41999816894531,1.1042219231038564,112.44000244140624,-1.3931040651604145,114.0199966430664,0.11660500144269914
7242,2020-09-15,116.58000183105469,117.80999755859376,114.79000091552734,114.94000244140624,8773700.0,0.027498702377559026,-2.1133946830265997,-0.9213486035626879,51.02774012174167,55.14509975381254,0.01308745117592025,-1.5400832864149834,-13.261156344629626,-25.67676313288223,35.98491945684421,4.349998474121108,3.0339151535355313,1.3185020446777287,-5.762126400458143,8.3991304898136,-2.2218121778902145,4.858816267245672,3.2031019363767825,80.2885232592685,18.53562408637437,3.540314222567938,9,0.19499969482421875,-2.2450027465820312,-15.560001373291016,-22.0,11.970001220703097,1,0.09332644606735419,1.5740685796634595,113.45999908447266,-1.4500062942744991,113.41999816894531,1.1042219231038564,112.44000244140624,0.09332644606735419
7243,2020-09-16,114.55999755859376,118.0,114.54000091552734,118.0,6340100.0,-0.017327193693033816,1.0116259470201026,-2.097563244912933,47.72866340212356,51.49399508774185,0.9668481555040813,0.7158842746685394,-10.750146144514048,-23.281872433550674,35.06573041880579,3.4599990844726562,2.2498371045237917,-0.8280021667480355,-7.754262386816421,6.09825805332035,-4.291132276782221,2.6351279432861503,4.613320147586734,46.500742175125076,-11.714021787323453,3.4631301100341925,9,1.1050033569335795,-0.22499847412110796,-13.247497558593764,-19.194995880126967,13.820007324218736,2,0.1337291170627255,-2.1133946830265997,116.58000183105469,1.5740685796634595,113.45999908447266,-1.4500062942744991,113.41999816894531,0.1337291170627255
7244,2020-09-17,114.87999725341795,115.6999969482422,111.0,111.91999816894531,7418100.0,0.0027932934850187774,1.043477611866028,-0.8604642394563611,48.26642454325734,50.63391429664833,-0.7312168494419069,0.7360558392052923,-10.610108699346043,-23.220361007900564,34.031091837358815,4.699996948242202,1.4531012553092921,-0.7000022888183679,-7.325119205984379,5.925114628347643,-4.0125607474013805,2.6125561697646447,3.720121555186637,55.428532191685065,-0.7866604454400914,3.3125584585830063,9,-1.069995880126939,1.8950042724609517,-11.32749748229979,-19.4299964904785,14.000007629394545,3,0.11925491735010607,1.0116259470201026,114.55999755859376,-2.1133946830265997,116.58000183105469,1.5740685796634595,113.45999908447266,0.11925491735010607
7245,2020-09-18,110.69000244140624,115.43000030517578,109.8000030517578,115.04000091552734,15443200.0,-0.03647279693756311,1.1949318782449168,-1.4695945336402394,39.237611581810285,48.44910511627876,2.859656779541538,5.194750897116947,-5.990253305317211,-18.65832914299436,33.22686069230142,5.629997253417983,0.5143873838667616,-4.891497039794942,-11.511935798961247,1.7289417193713632,-8.201716419378087,-1.5812776602117964,7.3713094034769995,10.853655132630543,-38.323830202782254,3.3102193795831494,9,3.11999893188478,6.0849990844726705,-4.560001373291001,-12.94500350952147,15.509994506835966,4,0.16568792061956028,1.043477611866028,114.87999725341795,1.0116259470201026,114.55999755859376,-2.1133946830265997,116.58000183105469,0.16568792061956028
7246,2020-09-21,111.91999816894531,112.13999938964844,108.3000030517578,109.16000366210938,8197600.0,0.011112076072002708,1.4000000000000088,-0.6344817183857928,39.80692559389389,47.775779245154766,1.1116549223420122,4.089359150422382,-6.743377006268759,-19.564117571018087,31.990163976014163,3.839996337890639,-0.8081784960981224,-3.607501220703128,-10.333376261701517,3.118373820295261,-6.970438741202329,-0.24456370020392626,5.634835130039846,37.319549031853214,-8.795366214820419,3.3629375204991954,9,1.2300033569335938,4.195003509521484,-5.7324981689453125,-13.839996337890625,13.990005493164062,0,0.14742673579294485,1.1949318782449168,110.69000244140624,1.043477611866028,114.87999725341795,1.0116259470201026,114.55999755859376,0.14742673579294485
7247,2020-09-22,113.81999969482422,114.25,110.41999816894531,112.61000061035156,6911200.0,0.01697642563405699,2.7004854064772466,0.43840633793862194,38.029809285160546,45.90472771090874,-0.1714699833736546,2.1341716231414694,-8.096555496938208,-21.120781771316246,30.29729887774537,3.8300018310546875,-1.2184472373979531,-1.602999496459958,-8.36867861869625,5.1626796257763345,-4.985839057578104,1.7798400646581882,2.99444718438275,56.90719979109616,15.963301780068235,3.3828395611181463,9,-0.6699981689453125,2.295001983642578,-7.632499694824219,-14.145000457763672,7.760002136230469,1,0.12721844487574718,1.4000000000000088,111.91999816894531,1.1949318782449168,110.69000244140624,1.043477611866028,114.87999725341795,0.12721844487574718
7248,2020-09-23,110.56999969482422,113.93000030517578,110.06999969482422,113.63999938964844,6553300.0,-0.02855385704370006,1.115067943387826,-2.5371917501592085,32.62606373205074,43.663319242199606,2.835909034987324,5.228518659873345,-4.36007310883933,-17.494476967708692,28.320140422772234,3.8600006103515625,-1.782109634619303,-4.5839996337890625,-11.681146953715569,2.5131476861374438,-8.132573293752316,-1.0354259738258094,5.563291678186815,30.675655612970882,-3.742492874086029,3.5485736599632567,9,2.5800018310546875,5.545001983642578,-4.382499694824219,-10.895000457763672,15.870002746582017,2,0.16261195085971591,2.7004854064772466,113.81999969482422,1.4000000000000088,111.91999816894531,1.1949318782449168,110.69000244140624,0.16261195085971591
7249,2020-09-24,112.19000244140624,113.29000091552734,109.23999786376952,109.38999938964844,6849000.0,0.014651376965300278,-1.6129000502062245,-0.9120532019851292,43.19640820987592,42.83071141312102,1.31500081839134,3.4839171054173477,-5.470219314391841,-18.72557305362058,26.15913924080719,4.050003051757827,-1.4748907126986524,-2.7714969635009936,-9.975505784710947,4.43251185770896,-6.37350137410597,0.830507447103983,3.316625865904541,54.558217224889496,16.342599032352346,3.6020044106049767,9,0.9599990844726705,3.924999237060561,-6.002502441406236,-12.515003204345689,11.169998168945327,3,0.1443087805427392,1.115067943387826,110.56999969482422,2.7004854064772466,113.81999969482422,1.4000000000000088,111.91999816894531,0.1443087805427392
7250,2020-09-25,114.5,115.75,111.8000030517578,113.5500030517578,11718000.0,0.02059004820683752,1.2898553288603747,0.3392842545817257,47.773399779877714,43.07700513886574,-0.9227216846040278,1.1111771484643782,-7.1894844308653205,-20.660419062482305,23.85456425576494,3.9499969482422017,-1.7440534896149558,-0.38549957275390057,-7.574545706891854,6.803546561384053,-3.9800226398228773,3.209023494315076,-6.199996948242202,83.22146963704552,42.28166038152018,3.594523067068978,9,-1.3499984741210938,1.6150016784667969,-8.3125,-14.825000762939453,9.470001220703125,4,0.1255895622953056,-1.6129000502062245,112.19000244140624,1.115067943387826,110.56999969482422,2.7004854064772466,113.81999969482422,0.1255895622953056
7251,2020-09-28,118.47000122070312,118.73999786376952,114.91999816894531,115.95999908447266,9043600.0,0.03467249974413211,1.5049215922195207,2.6421159992932353,64.13256510579653,44.53309680376072,-4.590005970619558,-2.990904082003979,-10.543647090472405,-24.248174109526275,21.64600029815927,4.239997863769517,-1.7211323463167645,3.5710014343261776,-3.645214801359188,10.787217670011543,-0.03710668351649815,7.179109552168853,-10.020998229980478,97.15793007298534,49.05823088147332,3.6081081178426824,9,-4.950000762939467,-2.354999542236328,-12.282501220703125,-18.795001983642578,6.979995727539077,0,0.06524854940398384,1.2898553288603747,114.5,-1.6129000502062245,112.19000244140624,1.115067943387826,110.56999969482422,0.06524854940398384
7252,2020-09-29,117.37999725341795,119.25,117.1999969482422,118.13999938964844,5655700.0,-0.009200674905494033,-2.66071075810117,-0.30278943800894814,56.08255105783974,45.46130654328474,-3.771167318264432,-2.14641296151008,-8.86807672494976,-22.77774294925844,18.961398418064583,2.0500030517577983,-1.6975616475505007,2.5669975280761577,-4.4773653224646495,9.611360378616965,-0.9551838971942459,6.089178953346561,-8.51935446777344,81.31865786707772,29.742475041393774,3.5221814252704053,9,-3.6049957275390483,-1.2649955749511577,-11.192497253417955,-17.704998016357408,11.59000396728517,1,0.07267001710926557,1.5049215922195207,118.47000122070312,1.2898553288603747,114.5,-1.6129000502062245,112.19000244140624,0.07267001710926557
7253,2020-09-30,117.68000030517578,119.26000213623048,116.91999816894531,117.5,5829700.0,0.0025558277285535613,-2.492532894549575,-0.2368418410881851,59.94684334572943,46.75913085467052,-4.003015433505752,-2.9380783285317733,-8.539229574339345,-22.71933523199374,15.908321688749039,2.3400039672851705,-1.4752502765703355,3.083500671386716,-3.26091055653184,9.427911899305272,-0.08870494257256212,6.255706285345994,-8.195996086669936,84.23152537572078,27.880428575258307,3.1722056139592767,9,-3.8999977111816406,-1.5649986267089844,-10.264999389648438,-18.005001068115234,27.730003356933594,2,0.03314073347862978,-2.66071075810117,117.37999725341795,1.5049215922195207,118.47000122070312,1.2898553288603747,114.5,0.03314073347862978
7254,2020-10-01,119.5199966430664,120.20999908447266,117.6999969482422,119.93000030517578,5316800.0,0.01563559086606925,4.175255623721852,-2.2777942610096216,61.2132306020573,49.200866301364634,-5.716792894625726,-5.340122837507451,-9.725378289376536,-24.185305375689182,12.597676252906528,2.529998779296875,-1.6272374899434396,5.106497192382818,-0.3435523172289692,10.556546701994606,2.3814724375769316,7.831521947188705,-9.253912591142594,91.79544866939125,32.766329676345954,2.7250247548058915,10,-5.264995574951172,-3.4049949645996094,-11.674997329711914,-19.419998168945312,25.48999786376953,3,0.057898309845219265,-2.492532894549575,117.68000030517578,-2.66071075810117,117.37999725341795,1.5049215922195207,118.47000122070312,0.057898309845219265
7255,2020-10-02,115.47000122070312,118.66000366210938,115.43000030517578,116.77999877929688,5834300.0,-0.033885504820236556,-3.647488885229705,3.1950874581317454,53.220125272657356,50.691221821227245,-1.0252672060842514,-1.4395417949461091,-4.9606585045811755,-19.74814468793467,11.150483070062148,4.089996337890625,-1.5993510778976088,1.104501724243164,-4.287368935488757,6.4963723839750855,-1.5914336056227967,3.800437054109125,-4.209525665524424,10.397031315125668,-46.25856445910241,2.6959353298659616,10,-0.7450027465820312,0.6450004577636719,-7.625001907348633,-15.370002746582031,27.139999389648438,4,0.06832943020904558,4.175255623721852,119.5199966430664,-2.492532894549575,117.68000030517578,-2.66071075810117,117.37999725341795,0.06832943020904558
7256,2020-10-05,120.5199966430664,120.6500015258789,116.7300033569336,116.9000015258789,5835900.0,0.04373426317638107,1.020615070001573,-2.7633602012766154,55.94447162285826,52.68173985874922,-5.282583124380039,-6.4625221579048,-9.197366569319087,-24.370972616416708,10.724498098417664,5.180000305175781,-1.486787350230216,5.926997375488284,-0.09684237181895128,11.95083712279552,2.9150775018346735,8.938917249141895,-8.364568734958311,97.50948558600167,42.03217485711049,3.0119198736536155,10,-5.5749969482421875,-4.404994964599609,-12.13499641418457,-18.089996337890625,19.590003967285156,0,0.02862599297819668,-3.647488885229705,115.47000122070312,4.175255623721852,119.5199966430664,-2.492532894549575,117.68000030517578,0.02862599297819668
7257,2020-10-06,119.54000091552734,122.5199966430664,119.0999984741211,120.4499969482422,7637000.0,-0.008131395244238449,-2.8212250499746396,-0.2513804586073214,57.75701863070595,55.474068180822016,-3.80613313619709,-4.967752400454572,-7.5215292972974055,-22.99502994554352,11.132285644301337,3.4199981689453125,-0.6459049172312916,4.458501434326166,-1.5027839621290724,10.419786830781405,1.4778587360985398,7.439144132553793,-6.365224173286748,57.96900893145378,1.3001984927637977,2.98064269822762,10,-3.660003662109375,-3.424999237060547,-11.114999771118164,-17.06999969482422,28.150001525878906,1,0.04943948458634484,1.020615070001573,120.5199966430664,-3.647488885229705,115.47000122070312,4.175255623721852,119.5199966430664,0.04943948458634484
7258,2020-10-07,123.02999877929688,123.36000061035156,120.6500015258789,121.23999786376952,7410300.0,0.02919523035837801,1.212240017189461,-1.967042548731907,61.5537366423335,57.51377133998397,-5.970691068806772,-8.166852578646541,-10.22048738984887,-25.999301559869224,11.24543425592568,3.8199996948242188,0.24206720563488204,7.49799919128418,0.5881552157865713,14.407843166781788,4.0430772035353755,10.952921179032984,-8.54689125094066,95.83856471179072,37.40128610586625,3.454921987748804,10,-5.4499969482421875,-6.914997100830078,-12.767499923706055,-19.15999984741211,20.8800048828125,2,0.048280927418864694,-2.8212250499746396,119.54000091552734,1.020615070001573,120.5199966430664,-3.647488885229705,115.47000122070312,0.048280927418864694
7259,2020-10-08,122.33999633789062,124.43000030517578,121.83999633789062,124.0,4757500.0,-0.0056084080976384065,1.055555219163069,-0.9273758732242413,68.33490387968175,59.79838290662886,-4.123086931472656,-7.059060754383495,-8.7820895137678,-24.889237113491646,11.630168573341418,2.5900039672851562,1.1055016043764851,6.312997055053714,-1.0666493823674728,13.6926434924749,2.6231738363431134,10.002820273764314,-6.436585916415154,76.77773369683159,11.812460485426953,3.6898232187105937,10,-2.664997100830078,-5.974994659423828,-10.994997024536133,-17.714996337890625,21.919998168945312,3,0.18857289533098998,1.212240017189461,123.02999877929688,-2.8212250499746396,119.54000091552734,1.020615070001573,120.5199966430664,0.18857289533098998
7260,2020-10-09,124.87000274658205,125.88999938964844,122.79000091552734,123.93000030517578,11073400.0,0.02068012493398963,1.0805388715648474,-0.5662652817354622,69.57968656961239,60.40361862483062,-5.6182318902232,-9.156750529199584,-10.97536038045584,-26.95066577833775,12.137215784650769,3.5500030517578125,2.6425081901644774,8.270503234863298,0.017551768783647503,16.52345470094295,4.144027501823473,12.396978967903124,-7.431806146040515,88.86466064588365,19.559587599725575,4.126475733039824,10,-4.210002899169936,-7.7750015258789205,-12.482503890991225,-19.565002441406264,24.200004577636705,4,0.16128766971461572,1.055555219163069,122.33999633789062,1.212240017189461,123.02999877929688,-2.8212250499746396,119.54000091552734,0.16128766971461572
7261,2020-10-12,126.69000244140624,127.6999969482422,124.9499969482422,127.6999969482422,7893800.0,0.014575155399954687,4.445574171715035,-1.0744594506850345,69.50591630791857,61.89510365261716,-6.8722988622595125,-10.471659169260732,-12.379597246029121,-28.327303998448897,12.663743250367009,2.8299942016601562,3.6995209333099126,9.429002761840806,0.17540176112537154,18.68260376255624,4.802202261483089,14.055803262198523,-7.5614452830433265,88.2558757437549,16.664499690311004,4.626800500357716,10,-5.125003814697251,-8.690002441406236,-11.232503890991197,-21.385002136230455,22.050003051757827,0,0.12566104556125723,1.0805388715648474,124.87000274658205,1.055555219163069,122.33999633789062,1.212240017189461,123.02999877929688,0.12566104556125723
7262,2020-10-13,127.45999908447266,128.17999267578122,125.4000015258789,127.47000122070312,7605700.0,0.006077801154219298,2.888140168915609,0.009903159039748328,77.679453344156,63.865393652442336,-6.774489600881623,-10.945966261088302,-12.84461829093263,-28.602967023343552,12.74827108314051,2.7799911499023153,4.526643916201039,9.654999542236325,-0.6495777576262469,19.959576842098883,4.502710892305046,14.807288192167604,-6.617153968133891,90.43832088278211,13.106630706208037,5.152288649931282,10,-5.655002593994155,-9.220001220703153,-11.272499084472656,-22.154998779296875,19.590003967285156,1,0.09924683521686872,4.445574171715035,126.69000244140624,1.0805388715648474,124.87000274658205,1.055555219163069,122.33999633789062,0.09924683521686872
7263,2020-10-14,129.8800048828125,132.41999816894528,128.92999267578122,129.08000183105472,13177100.0,0.018986394286226282,-5.345341304739515,-79.98321891685453,78.24976656146498,65.75834209237652,-8.137698072537106,-12.81649591356765,-14.969083468495612,-30.520725370704213,13.158349593917448,4.959999084472628,4.547315041874015,11.309004974365237,-0.18851030130147706,22.80652025003195,5.560247336531873,17.0577626121986,-7.569730254585238,75.99250617634735,-4.045556477604833,5.74875763783336,10,-5.955005645751967,-9.520004272460966,-14.325004577636719,-24.57500457763672,17.649993896484375,2,0.1371265544273983,2.888140168915609,127.45999908447266,4.445574171715035,126.69000244140624,1.0805388715648474,124.87000274658205,0.1371265544273983
7264,2020-10-15,128.58000183105472,129.13999938964844,126.6500015258789,127.3000030517578,7376600.0,-0.010009262418266385,1.0750034968147197,1.5999923706346826,73.23432411376916,67.98214196361118,-6.0540270189742245,-11.001553034600022,-13.396737301612347,-28.71007774097015,14.311485476133736,3.2300033569335938,4.998184556392175,9.32400169372562,-2.8595781605257287,21.50758154797697,3.2322117665999457,15.415791620851294,-4.247782494683847,60.124637247143006,-18.7047770485188,6.091789927125675,10,-4.005001068115277,-8.220001220703182,-13.025001525878935,-23.275001525878935,17.44999694824216,3,0.11922539751708228,-5.345341304739515,129.8800048828125,2.888140168915609,127.45999908447266,4.445574171715035,126.69000244140624,0.11922539751708228
7265,2020-10-16,129.02999877929688,130.19000244140622,127.73999786376952,129.69999694824222,6625400.0,0.0034997428980707568,1.9696860405974865,-0.523436568676542,69.7162024644256,69.51233427934088,-4.892786985842378,-10.547911804367658,-13.55290843281739,-28.661907583419946,15.898268427091317,2.4500045776367045,5.3835620438526774,8.856998825073248,-3.372604133161559,21.086601783308055,2.7421973459558444,14.971800304190651,-3.080223676411123,54.61848948226356,-20.988134620381167,6.114801479117407,10,-3.270000457763686,-8.669998168945341,-13.474998474121094,-23.724998474121094,14.790008544921875,4,0.11803453360942551,1.0750034968147197,128.58000183105472,-5.345341304739515,129.8800048828125,2.888140168915609,127.45999908447266,0.11803453360942551
7266,2020-10-19,128.41999816894528,131.96000671386722,127.6999969482422,130.1300048828125,5765800.0,-0.004727587507731279,-1.704760243946187,2.5522558017717807,70.98859854960251,70.98250982588493,-3.402089601968072,-9.105221327659223,-12.559523734392513,-27.533388259852345,17.695340883324455,4.260009765625014,5.6176262659018334,7.421998214721654,-4.689011013832868,19.53300744327619,1.366493600444386,13.477502828998922,-1.7699966430663778,43.01991577231332,-30.547898295865444,6.055504614277266,10,-1.884998321533189,-8.05999755859375,-12.864997863769503,-22.69999694824216,17.509994506835966,0,0.16080057194913655,1.9696860405974865,129.02999877929688,1.0750034968147197,128.58000183105472,-5.345341304739515,129.8800048828125,0.16080057194913655
7267,2020-10-20,128.30000305175778,129.33000183105472,127.51000213623048,129.17999267578122,4409800.0,-0.0009343958799130636,2.0847245031225854,0.5146117947299298,70.32926461305775,71.95756848929875,-2.1331333274518016,-8.268742016088538,-11.988704682294014,-26.9345370391744,19.39671641315035,1.819999694824233,6.480489013029256,6.578002929687472,-5.457257749611728,18.61326360898667,0.560372590037872,12.595633269337071,4.1199951171875,28.596230257111717,-41.82068747237385,6.017630339649602,10,-1.1700057983398295,-7.94000244140625,-12.745002746582003,-22.58000183105466,15.779998779296903,1,0.15931412279982982,-1.704760243946187,128.41999816894528,1.9696860405974865,129.02999877929688,1.0750034968147197,128.58000183105472,0.15931412279982982
7268,2020-10-21,128.55000305175778,130.41999816894528,126.37000274658205,128.03999328613278,4344000.0,0.0019485580206817232,-1.1038987289596895,-0.5795633854103449,68.4060531320806,71.96547396178751,-1.6961441932051429,-7.486496055817511,-11.855308417076827,-26.681003632565137,21.13610283336913,4.049995422363239,6.932665736965873,5.929002761840792,-5.254783506272787,17.11278902995437,0.33710962778400244,11.520895895897581,3.7717951965331906,38.99818887310151,-27.528322572504337,5.591893134056791,10,-0.9450035095214702,-8.19000244140625,-12.995002746582003,-22.83000183105466,15.279998779296903,2,0.1439128709514803,2.0847245031225854,128.30000305175778,-1.704760243946187,128.41999816894528,1.9696860405974865,129.02999877929688,0.1439128709514803
7269,2020-10-22,128.3800048828125,129.58999633789062,126.86000061035156,129.50999450683594,3895100.0,-0.001322428354022187,3.23257354419749,-2.2156235040689327,81.25909800948492,73.26318634399557,-0.6473446907376257,-6.367878024781916,-11.520360477375846,-26.081587548758748,23.190091412306153,2.7299957275390625,7.454647912429337,4.94950447082519,-5.365234258057058,15.264243199707437,-0.20786489361594818,10.106873835266313,3.7037215454101045,35.957078885699396,-36.11334882896775,5.157369364441125,10,0.30499267578125,-8.020004272460966,-13.3800048828125,-22.660003662109375,18.789993286132812,3,0.1491664836277644,-1.1038987289596895,128.55000305175778,2.0847245031225854,128.30000305175778,-1.704760243946187,128.41999816894528,0.1491664836277644
7270,2020-10-23,128.8800048828125,129.10000610351562,127.0999984741211,128.58999633789062,3943100.0,0.003894687497919991,4.479390493708457,-0.2566470866248059,75.96276096915128,73.98061352857698,-0.5796649750068639,-6.045271073355877,-11.769473592316714,-26.136599759070222,24.73931472432969,2.0000076293945312,7.584969566733761,4.730504226684573,-4.94828159116193,14.40929004453109,-0.10888868223867121,9.569897135607832,2.975172598144468,44.90161636592642,-22.961552923615734,4.839392908923258,10,0.029994964599609375,-8.520004272460966,-13.587503433227539,-23.160003662109375,22.379989624023438,4,0.13306946963633703,3.23257354419749,128.3800048828125,-1.1038987289596895,128.55000305175778,2.0847245031225854,128.30000305175778,0.13306946963633703
7271,2020-10-26,126.1999969482422,128.66999816894528,124.4000015258789,127.52999877929688,6065900.0,-0.020794598332046665,1.3656487097660674,-4.586078080606075,68.70784279856322,72.9837679124,2.261328962237897,-2.9054208093348706,-8.8751862819921,-23.053487148187145,25.35448067225179,4.480003356933594,7.519131322316724,1.663996505737316,-7.671109056447605,10.999102067922223,-3.0035562753551375,6.33154928682977,5.435773543339778,29.900272858731032,-37.59453305956424,4.6675527810924535,10,2.2100028991699077,-5.839996337890668,-10.90749549865724,-20.479995727539077,23.77999877929686,0,0.13961973694185548,4.479390493708457,128.8800048828125,3.23257354419749,128.3800048828125,-1.1038987289596895,128.55000305175778,0.13961973694185548
7272,2020-10-27,125.91000366210938,126.95999908447266,125.19000244140624,126.51000213623048,5825500.0,-0.0022978866334819603,1.3600075277075776,0.45112605119146143,59.86302629736236,70.94079677194415,2.5796066678488216,-2.048650285993247,-8.319574312676579,-22.398060661666335,25.8954365120454,1.7699966430664205,7.193055517274047,0.947502899169919,-7.770009820215137,9.665015618554975,-3.4112534605226017,5.306259258862454,5.291620691530426,25.083105951057906,-37.222526358441016,4.3587563596925305,10,2.270000457763672,-5.0800056457519815,-11.277502059936523,-20.19000244140625,24.0,1,0.159002370196075,1.3656487097660674,126.1999969482422,4.479390493708457,128.8800048828125,3.23257354419749,128.3800048828125,0.159002370196075
7273,2020-10-28,121.58000183105469,123.81999969482422,121.0500030517578,123.5,8234800.0,-0.034389656938416335,1.1640619412059334,3.20000508627588,47.916682352094774,68.12772546509144,6.267536916227513,2.728397110718447,-3.763956578823155,-17.769121784134427,26.081158730611115,4.860000610351577,6.6186675203136645,-3.5774990081787053,-11.767639018187197,4.612641001829772,-7.672569013182937,0.5175709968255404,9.213525152919459,6.206079578042491,-52.02713574942774,4.0950700050042395,10,4.9250030517578125,-0.750003814697294,-6.947500228881836,-15.860000610351562,36.03999328613281,2,0.18506332999785258,1.3600075277075776,125.91000366210938,1.3656487097660674,126.1999969482422,4.479390493708457,128.8800048828125,0.18506332999785258
7274,2020-10-29,126.44000244140624,127.69000244140624,121.88999938964844,122.05999755859376,7053300.0,0.039973684299700274,-1.457627776161375,-2.28125471870553,53.81623655351642,66.36106258610153,1.1980409300177683,-1.6723339566351996,-8.305300470478443,-22.27302298882728,26.389335543254933,6.110000610351548,5.824773198918919,0.9365013122558423,-6.82428271429508,8.697285338806765,-2.943890701019612,4.8168933255312965,3.5740426279906075,66.95648877389505,12.077537146407664,3.880392013275458,10,0.06500244140626421,-5.610004425048842,-11.807500839233384,-20.72000122070311,31.5800018310547,3,0.13753558252031173,1.1640619412059334,121.58000183105469,1.3600075277075776,125.91000366210938,1.3656487097660674,126.1999969482422,0.13753558252031173
7275,2020-10-30,123.36000061035156,125.25,121.5999984741211,123.68000030517578,7811200.0,-0.0243593939543143,1.109828029873718,-0.07305920960954312,42.37287780178394,63.18153805856614,3.787464101270615,2.138728025169982,-4.923611478384942,-18.871335262507785,27.385336251158243,4.840003967285142,4.674417125864849,-2.5380004882812557,-8.810786671889161,3.73478569532665,-5.674393580085223,0.5983926035226972,5.936921097634155,30.3149480159559,-19.5017381980769,3.1363930918039564,10,2.3749999999999716,-1.2500000000000284,-8.727499008178711,-17.639999389648438,35.44000244140625,4,0.19301230091430277,-1.457627776161375,126.44000244140624,1.1640619412059334,121.58000183105469,1.3600075277075776,125.91000366210938,0.19301230091430277
7276,2020-11-02,123.97000122070312,126.16999816894531,122.41000366210938,124.5,5860300.0,0.004944881706658855,-1.0602744078325794,1.6562477648236893,41.947399792488945,60.02799752294738,2.7712785002272255,1.8977437559945685,-5.294053148898399,-19.04122657778015,28.048793052322385,3.7599945068359375,3.798111795831943,-2.1005001068115234,-7.9242517629885185,3.723251549365486,-5.012375934900035,0.8113757212769741,4.667166994784367,43.975880080614424,-0.6734253676332074,2.911875828088502,11,1.764999389648409,-0.3000030517578267,-9.337499618530273,-18.25,32.05000305175781,0,0.2201338470389187,1.109828029873718,123.36000061035156,-1.457627776161375,126.44000244140624,1.1640619412059334,121.58000183105469,0.2201338470389187
7277,2020-11-03,125.4499969482422,126.91999816894531,124.69000244140624,125.44000244140624,5832800.0,0.011938337605597482,-1.9536474701643747,-0.018857603500946122,39.31498107188415,56.795656182925555,0.9437389027039274,0.930941769662283,-6.606165539006341,-20.08751877172905,28.40551284663213,2.9499969482421875,3.0926702698408945,-0.9160041809081889,-5.880988589095111,4.048980227278747,-3.39849638500165,1.566488023185272,2.580198054146919,66.26497441165226,24.523674235542472,2.4824922040934654,11,-0.12999725341798296,-1.524997711181669,-10.632495880126967,-19.729995727539077,30.3000030517578,1,0.1955360651735798,-1.0602744078325794,123.97000122070312,1.109828029873718,123.36000061035156,-1.457627776161375,126.44000244140624,0.1955360651735798
7278,2020-11-04,128.97000122070312,129.57000732421878,126.06999969482422,129.32000732421878,12608900.0,0.028059022384139265,7.235252935051395,-35.019847328147534,50.84967198585681,53.416831069189094,-2.8054459545222414,-2.2358695579470123,-9.915211626516026,-23.167310058938256,28.80530161592344,4.120010375976577,2.4489504930458423,2.306999969482419,-2.5266606608254847,7.140660599790323,-0.10983034567152572,4.723830284636378,-7.919998168945327,92.47170091274994,50.864090141653875,2.4168303151539536,11,-3.6599960327148438,-5.045001983642592,-14.024999618530273,-23.25,15.30999755859375,2,0.1623633577049608,-1.9536474701643747,125.4499969482422,-1.0602744078325794,123.97000122070312,1.109828029873718,123.36000061035156,0.1623633577049608
7279,2020-11-05,145.41000366210938,148.8000030517578,141.8300018310547,145.82000732421875,27910900.0,0.1274715227246752,1.1883851062606596,1.1714186066787784,71.03236242403915,52.86900900862108,-18.523660225503505,-17.76998345917079,-25.951773658267655,-39.11700970538212,29.849711726804617,19.830001831054688,2.2328430135406734,17.593502044677734,8.222429279160764,26.964574810194705,12.907965661919263,22.27903842743622,-24.18960052490236,87.5367690473272,45.60967494673528,4.6855363827584835,11,-10.485000610351562,-13.295001983642578,-30.462501525878906,-39.69000244140625,0.8799896240234375,3,0.08396940476977499,7.235252935051395,128.97000122070312,-1.9536474701643747,125.4499969482422,-1.0602744078325794,123.97000122070312,0.08396940476977499
7280,2020-11-06,145.00999450683594,146.22999572753906,143.9600067138672,146.00999450683594,7278500.0,-0.0027509053380051496,2.152757173737973,2.439002605135839,71.41749500632342,53.17008147614999,-17.427703447626783,-16.63674857145253,-25.144009271228896,-38.230752433104016,30.659685932087644,2.269989013671875,2.1143339117730875,16.186493301391607,4.188386859335253,28.184599743447976,10.187440080363416,22.185546522419784,-22.68640737304689,85.63846672005411,42.038225169183505,5.9990532210281815,11,-10.084991455078125,-12.89499282836914,-29.824993133544922,-39.28999328613281,3.350006103515625,4,0.08971802122930006,1.1883851062606596,145.41000366210938,7.235252935051395,128.97000122070312,-1.9536474701643747,125.4499969482422,0.08971802122930006
7281,2020-11-09,142.61000061035156,149.41000366210938,142.44000244140625,149.41000366210938,10666300.0,-0.016550541255080486,1.0499994390153597,6.8000030517578125,67.44695702387833,54.01274044576288,-13.918873942926894,-13.68452848421083,-22.426019930004884,-35.35321036892692,31.260130593486917,6.970001220703125,1.7346284962818856,12.990499496459961,-0.43867207501276084,26.41967106793267,6.275913710723614,19.705085282196322,-19.227356839843765,72.4918983981976,25.878666345282497,6.714585785736355,11,-7.379997253417969,-9.539997100830078,-27.190000534057617,-36.88999938964844,7.1300048828125,0,0.11352641730674717,2.152757173737973,145.00999450683594,1.1883851062606596,145.41000366210938,7.235252935051395,128.97000122070312,0.11352641730674717
7282,2020-11-10,140.11000061035156,143.1699981689453,138.52999877929688,140.14999389648438,12019900.0,-0.01753032739148963,-1.9000023841880647,0.005881362968281929,63.36106674642908,55.72878315624447,-10.27310369018798,-10.73881485699306,-19.65953250466191,-32.367627871129116,31.439423121070288,4.6399993896484375,1.5574275124195793,9.85799942016601,-4.313978764719735,24.02997760505177,2.7720103277231374,16.943988512608883,-15.165715246347673,60.154235342918994,12.058177599990493,7.085989092442878,11,-4.604999542236328,-5.854999542236328,-24.579999923706055,-34.38999938964844,9.419998168945312,1,0.11355366207124207,1.0499994390153597,142.61000061035156,2.152757173737973,145.00999450683594,1.1883851062606596,145.41000366210938,0.11355366207124207
7283,2020-11-11,147.69000244140625,148.08999633789062,144.0,144.5,10222700.0,0.054100362558235915,1.0501284953802852,-79.76344906524227,69.0546599974102,57.42194131667711,-15.376959736354024,-17.830291966080438,-26.973284701868664,-39.4181496168173,31.07612374535283,7.9799957275390625,1.9193833138099592,16.547501373291027,0.3767070844361342,32.71829566214592,8.46210422886358,24.632898517718473,-21.277773979516027,84.19117234570118,33.13199335293663,8.085397144427443,11,-12.185001373291016,-12.65999984741211,-31.692502975463867,-41.970001220703125,-0.2700042724609375,2,0.054573751949062554,-1.9000023841880647,140.11000061035156,1.0499994390153597,142.61000061035156,2.152757173737973,145.00999450683594,0.054573751949062554
7284,2020-11-12,143.91000366210938,148.50999450683594,143.07000732421875,147.57000732421875,8580700.0,-0.025594141220198874,-1.037449780261857,-1.1473356931024585,63.9295601283831,59.817128241854796,-9.899245383140396,-13.536968911333787,-23.003189022769718,-35.1287886664592,31.413568597457196,5.4399871826171875,2.5321480803347924,12.001002502441395,-5.085720967889529,29.08772597277232,3.457640767275933,20.544364237606857,-16.117908688206,49.44855209864354,-2.2908086655363107,8.543361735165465,11,-8.0,-8.680000305175781,-27.062501907348633,-37.31500244140625,2.8899993896484375,3,0.0025710173564876815,1.0501284953802852,147.69000244140625,-1.9000023841880647,140.11000061035156,1.0499994390153597,142.61000061035156,0.0025710173564876815
7285,2020-11-13,144.25999450683594,146.25,143.22999572753906,145.5399932861328,5899200.0,0.0024320119228702364,1.2370300879354386,0.3497260925031893,67.49321897221611,62.655552595157815,-7.792234896639911,-13.373110742322751,-22.93749068980884,-34.95885792846015,31.591828300989956,3.0200042724609375,3.826950165121616,11.589493560791027,-6.295827138671541,29.474814260253595,2.646833211059743,20.53215391052231,-15.170825011640204,52.665378271942906,-1.7606171315067698,8.942660349731284,11,-7.209991455078125,-9.029991149902344,-26.239994049072266,-36.75999450683594,2.0800018310546875,4,0.014071806852874014,-1.037449780261857,143.91000366210938,1.0501284953802852,147.69000244140625,-1.9000023841880647,140.11000061035156,0.014071806852874014
7286,2020-11-16,149.07000732421875,149.25,144.5500030517578,145.1999969482422,7598500.0,0.03334266602342684,1.2222230238405292,-3.023448489616861,70.62700179822093,66.13466600919523,-9.68596753179034,-17.451502346841522,-27.252521535779778,-39.212826734998,31.58595423763938,4.9900054931640625,4.8744723110999075,15.36700592041015,-3.821851592913106,34.55586343373341,5.772577163748508,24.96143467707178,-18.76158777900821,98.3209640365186,38.523360181032785,9.594428756661632,11,-11.330005645751953,-13.840003967285156,-30.192506790161133,-40.255008697509766,-2.1100006103515625,0,-0.004762907888794632,1.2370300879354386,144.25999450683594,-1.037449780261857,143.91000366210938,1.0501284953802852,147.69000244140625,-0.004762907888794632
7287,2020-11-17,148.74000549316406,149.85000610351562,147.17999267578125,149.02000427246094,7438600.0,-0.002213737270012728,1.7525876985999684,-0.07235091177920158,76.0452589486598,68.9341756717289,-6.3752799993796145,-16.349941574639217,-26.22129166904861,-38.308045610245344,31.667195916701708,2.670013427734375,6.610342779069896,14.015003967285168,-6.116341666967372,34.14634960153769,3.949331150158912,24.080676784411438,-17.28549090093958,83.6283066341986,16.347345782652823,10.065672817126265,11,-4.5500030517578125,-13.290000915527344,-28.95750617980957,-34.54000854492186,0.04998779296875,1,0.006723140803204908,1.2222230238405292,149.07000732421875,1.2370300879354386,144.25999450683594,-1.037449780261857,143.91000366210938,0.006723140803204908
7288,2020-11-18,147.0500030517578,153.3300018310547,146.91000366210938,149.24000549316406,12124500.0,-0.011362124371334104,-4.198376515067275,7.821471389645777,71.04348955955804,68.93541202011988,-2.068441027550193,-13.916403592622345,-23.972252529613712,-36.06306344892565,32.27308761685125,6.4199981689453125,8.464883977863053,11.400001525878906,-9.230584722008786,32.0305877737666,1.0847084019350746,21.715294649822752,-14.12384913863005,38.791402128795546,-27.35203250900266,10.315293123943846,11,-1.1200027465820312,-9.860000610351562,-27.027505874633817,-30.705005645751953,0.69000244140625,2,0.016864982496234138,1.7525876985999684,148.74000549316406,1.2222230238405292,149.07000732421875,1.2370300879354386,144.25999450683594,0.016864982496234138
7289,2020-11-19,147.52999877929688,149.3000030517578,145.4600067138672,146.55999755859375,7743700.0,0.00326416672953167,-1.4227236844638698,-0.44292243805913994,76.06210131609906,69.45147938787274,-2.476523497621031,-13.584662539479439,-23.825172112734364,-36.0147817195445,32.77121007698768,3.839996337890625,10.481685220030272,10.922497558593761,-10.061935481985017,31.90693059917254,0.43028103830437203,21.41471407888315,-12.563460074376422,42.57426191317905,-26.94040227727725,10.492216520289386,11,-1.5999984741210938,-10.339996337890625,-25.38749885559085,-28.95000076293948,0.9600067138671875,3,-0.0007456152054615695,-4.198376515067275,147.0500030517578,1.7525876985999684,148.74000549316406,1.2222230238405292,149.07000732421875,-0.0007456152054615695
7290,2020-11-20,146.02999877929688,149.10000610351562,145.94000244140625,148.27999877929688,5551900.0,-0.010167423658994146,-1.6008338984753723,-2.3195847097687587,73.33896847249414,70.10614732660783,-0.9125884907755619,-11.314026562266463,-21.734190172629866,-33.967030484821365,33.29625169383276,3.160003662109375,12.091500442689892,8.56499786376952,-12.491361039352512,29.62135676689155,-1.963181587791496,19.093177315330536,-9.227113761763007,16.856445709638066,-53.5799982452661,10.528179451561012,11,-0.09999847412109375,-8.839996337890625,-23.562498092651396,-27.45000076293948,3.9199981689453125,4,0.005272918433867124,-1.4227236844638698,147.52999877929688,-4.198376515067275,147.0500030517578,1.7525876985999684,148.74000549316406,0.005272918433867124
7291,2020-11-23,143.82000732421875,147.0,141.8800048828125,142.35000610351562,11649400.0,-0.015133818212367478,-3.2489521469906673,-0.6533338758680556,69.1394126622816,70.74818576170254,1.661854329027733,-8.133303917850753,-18.948001850220493,-31.249949312975545,34.4733551153042,5.1199951171875,11.499894605425112,5.474005889892567,-15.06592309327911,26.013934873064244,-4.795958601693258,15.743970381478391,-5.364410625332795,16.94325727924391,-51.78930394815174,10.269964491585837,11,3.7849960327148438,-6.6300048828125,-20.760007858276396,-25.240009307861357,8.519989013671875,0,0.0175218250962188,-1.6008338984753723,146.02999877929688,-1.4227236844638698,147.52999877929688,-4.198376515067275,147.0500030517578,0.0175218250962188
7292,2020-11-24,145.92999267578125,146.3300018310547,141.11000061035156,143.38999938964844,10800800.0,0.014671014073903477,2.12573838120343,1.7278851543523843,68.20523437546066,70.65380513704147,0.5188128156879657,-9.13489064605048,-20.545974591485788,-32.85219284399341,35.64521860894768,5.220001220703125,10.952343292952122,6.582991790771473,-13.347382421073121,26.513366002616053,-3.382195315150824,16.54817889669377,-5.986955463678413,39.443466317038144,-25.2003953824416,9.96518710592229,11,1.290008544921875,-8.739990234375,-22.482492446899442,-27.349994659423857,2.57000732421875,1,0.007058275130420677,-3.2489521469906673,143.82000732421875,-1.6008338984753723,146.02999877929688,-1.4227236844638698,147.52999877929688,0.007058275130420677
7293,2020-11-25,144.0800018310547,147.49000549316406,144.0399932861328,145.9499969482422,6398900.0,-0.012677248938378072,-2.5384519077279415,-0.7362204960921778,47.921220894874544,68.87510077776275,2.014745164153851,-5.810748107769058,-18.129790862487795,-30.48760873347723,38.27799935668732,3.45001220703125,10.674059247455602,3.6080009460449105,-14.562053479252512,21.778055371342333,-5.4770262666037866,12.693028158693608,-2.970001220703125,36.26374035846033,-24.431591449573638,9.085027212648708,11,3.1399993896484375,-6.8899993896484375,-20.33500289916995,-25.500003814697294,8.349990844726562,2,0.032690112404363925,2.12573838120343,145.92999267578125,-3.2489521469906673,143.82000732421875,-1.6008338984753723,146.02999877929688,0.032690112404363925
7294,2020-11-27,143.8300018310547,146.42999267578125,143.6999969482422,145.49000549316406,3878000.0,-0.0017351471184262612,-1.84372566160693,0.887704811018996,48.1469944370536,66.7255202738558,2.516880339693813,-4.417627640291954,-17.315145454225174,-29.74143928000032,40.08986044944204,2.7299957275390625,10.769186295752348,2.4885009765625057,-14.478806633138504,19.455808586263515,-5.995152828287985,10.972154781412996,-2.720001220703125,34.04254506495962,-22.526984331633372,8.483653804850505,11,3.3899993896484375,-6.6399993896484375,-19.84750175476077,-25.250003814697294,7.3600006103515625,4,0.027184896143588544,-2.5384519077279415,144.0800018310547,2.12573838120343,145.92999267578125,-3.2489521469906673,143.82000732421875,0.027184896143588544
7295,2020-11-30,147.1699981689453,147.2899932861328,144.0500030517578,144.6300048828125,8712500.0,0.023221833382258028,1.33094204370187,-1.5301130618623036,56.95546365723458,65.20646048041289,-0.41004259784074293,-6.200269483995953,-19.9049668472953,-32.55633625620854,42.12727850618283,3.459991455078125,9.895084204446846,4.637997436523449,-10.228188047092743,19.50418292013964,-2.7950953052846614,12.07109017833156,-4.8379974365234375,94.98421505787812,38.75868795527483,7.4330927418081,11,0.0500030517578125,-9.979995727539062,-22.64749908447267,-28.59000015258792,8.529998779296875,0,0.008969269148888959,-1.84372566160693,143.8300018310547,-2.5384519077279415,144.0800018310547,2.12573838120343,145.92999267578125,0.008969269148888959
7296,2020-12-01,151.25999450683594,152.38999938964844,147.7899932861328,148.7899932861328,11906100.0,0.02779096547378823,-1.058167716917111,0.9724439958909294,66.22054899732294,64.11482604137547,-4.645214198631436,-8.580886713594396,-23.22144764851558,-36.08030353486342,44.27961906185852,5.220001220703125,9.655114845866422,7.3634941101074105,-5.153099921593025,19.880088141807846,1.1051970942571927,13.621791125957628,-7.828193664550781,89.98222513209406,32.83867011945125,6.258297015850215,12,-4.0399932861328125,-14.069992065429688,-26.624994277954116,-30.899993896484403,5.3800048828125,1,-0.00866056859822606,1.33094204370187,147.1699981689453,-1.84372566160693,143.8300018310547,-2.5384519077279415,144.0800018310547,-0.00866056859822606
7297,2020-12-02,149.97999572753906,151.49000549316406,149.6199951171875,150.50999450683594,7800300.0,-0.008462242666807951,-1.9920166015625,-0.2145742985284851,54.07908162294594,62.22989182619634,-3.5434577946402896,-5.659079980035074,-21.22811091475299,-34.21713114761975,46.377141644266636,1.8700103759765625,9.183155070183716,4.8569953918457145,-4.442792191385024,14.156782975076453,0.20710160023034518,9.506889183461084,-5.92999267578125,72.2669391825927,17.778662360683796,4.6498937916153675,12,-3.2299957275390625,-12.789993286132812,-25.59499549865724,-29.61999511718753,6.1300048828125,2,0.015735435908658557,-1.058167716917111,151.25999450683594,1.33094204370187,147.1699981689453,-1.84372566160693,143.8300018310547,0.015735435908658557
7298,2020-12-03,149.91000366210938,152.77000427246094,149.63999938964844,151.0399932861328,6355300.0,-0.0004666760062911335,-2.748512951710905,2.1320608049749525,62.31529376981736,60.702468765498374,-3.3806190246636447,-4.152795583498005,-20.326113481862706,-33.5752174141075,48.07097021804609,3.1300048828125,8.009489234892072,3.7400032043456974,-1.8959820879047413,9.375988496596136,0.9220105582204781,6.557995850470917,-4.932000732421869,68.46749392677133,12.79059289012256,2.8179926461252256,12,-2.970001220703125,-12.720001220703125,-25.405002593994155,-29.55000305175784,4.5399932861328125,3,-0.009405667584982957,-1.9920166015625,149.97999572753906,-1.058167716917111,151.25999450683594,1.33094204370187,147.1699981689453,-0.009405667584982957
7299,2020-12-04,157.6199951171875,158.08999633789062,150.0,150.3000030517578,12759900.0,0.05143080025837432,-1.0429288404666262,-6.477928566605901,71.05929914339963,60.44917217337676,-10.626296396381832,-11.490254767423238,-27.149580167552728,-40.66536222305018,47.63147591178715,8.17999267578125,6.752934424283097,10.839495086669928,3.2451598498533656,18.43383032348649,7.042327468261647,14.636662705078209,-11.806792297363273,96.65241135715256,38.917653010299524,3.7971676184082765,12,-8.019996643066406,-17.77499771118164,-33.95249366760255,-37.259994506835966,-0.1999969482421875,4,-0.032927309999899346,-2.748512951710905,149.91000366210938,-1.9920166015625,149.97999572753906,-1.058167716917111,151.25999450683594,-0.032927309999899346
7300,2020-12-07,158.02000427246094,158.97000122070312,156.7100067138672,158.5500030517578,7009300.0,0.002537807179704865,2.29927381270605,-0.07240428330515736,66.3859625597488,60.14323327309534,-10.22157070935711,-11.4528030437979,-26.714607710845627,-40.41535014465802,47.19678149816952,2.2599945068359375,6.018262307796732,10.589003753662098,1.5431567319774615,19.634850775346735,6.0660802428197655,15.11192726450443,-10.733586230468745,91.50271669034643,37.29484550572782,4.5229235108423245,12,-7.980003356933594,-17.735004425048828,-34.35250282287599,-37.6600036621094,2.8300018310546875,0,-0.043222387333177625,-1.0429288404666262,157.6199951171875,-2.748512951710905,149.91000366210938,-1.9920166015625,149.97999572753906,-0.043222387333177625
7301,2020-12-08,158.8000030517578,159.2899932861328,155.8699951171875,157.4600067138672,6088300.0,0.00493607618154468,1.9483037581720841,-2.528300800368515,68.11962560930832,60.1337211879673,-9.67010956744383,-11.549865134676907,-26.761330298271446,-40.55063915700427,46.3968490237777,3.4199981689453125,5.039956009507563,10.559502410888683,0.49041188447571926,20.628592937301647,5.5249571476822155,15.594047674095151,-9.877883364746083,94.93288182878278,42.61045888507732,5.034545263206481,12,-7.3050079345703125,-17.95000457763672,-34.87750244140628,-38.44000244140628,-1.7100067138671875,1,-0.019521448639426286,2.29927381270605,158.02000427246094,-1.0429288404666262,157.6199951171875,-2.748512951710905,149.91000366210938,-0.019521448639426286
7302,2020-12-09,156.02000427246094,161.07000732421875,155.5500030517578,158.60000610351562,7947200.0,-0.017506289205742598,-2.1363622570842744,-1.92537976269102,65.54595892548302,62.09202541359046,-5.932155219584217,-7.923032420364933,-23.230101127308046,-37.15055998411174,46.66315165794502,5.5200042724609375,4.233891569922378,6.984003448486334,-2.892555821554737,16.860562718527405,2.0457238134657985,11.92228308350687,-5.439024809589824,55.818026718214554,1.7103245904460138,4.938279635020537,12,-3.6350021362304688,-13.139999389648438,-31.31750488281253,-35.6600036621094,7.75,2,0.003973818101586479,1.9483037581720841,158.8000030517578,2.29927381270605,158.02000427246094,-1.0429288404666262,157.6199951171875,0.003973818101586479
7303,2020-12-10,155.75,157.85000610351562,152.72999572753906,154.4199981689453,7522200.0,-0.001730574702391463,-1.1740989714100591,-0.5155042198210347,64.35058403322842,63.892424257609896,-4.283087919469352,-7.397506876761781,-22.20618666782042,-36.24201844345501,46.21052820207756,5.1200103759765625,3.8359035382172237,6.310999298095709,-3.9832341881265165,16.605232784317934,1.163882554984582,11.458116041206836,-3.2809955220863003,51.94215172216066,-3.4747306099612985,5.147116743111116,12,-3.1899948120117188,-12.179996490478516,-31.127500534057617,-35.389999389648466,8.850006103515625,3,0.0023114003874900035,-2.1363622570842744,156.02000427246094,1.9483037581720841,158.8000030517578,2.29927381270605,158.02000427246094,0.0023114003874900035
7304,2020-12-11,144.27999877929688,150.27000427246094,141.88999938964844,149.24000549316406,25923100.0,-0.0736436675486557,1.3874643255380241,-3.729323222009339,47.73374508268053,62.86778886043722,8.110347885352638,4.323292130743283,-10.159331338279344,-24.19832538338622,45.08098035273239,13.860000610351562,3.1031569692067364,-5.177501678466797,-15.431148550412303,5.076145193478709,-10.304325114439564,-0.050678242494029746,16.790008544921875,12.46088843029449,-45.857671894577095,5.126823435972753,12,7.200004577636719,5.5200042724609375,-19.66249656677246,-23.91999816894534,20.470001220703125,4,0.07048792802183357,-1.1740989714100591,155.75,-2.1363622570842744,156.02000427246094,1.9483037581720841,158.8000030517578,0.07048792802183357
7305,2020-12-14,146.2899932861328,147.75,143.3300018310547,144.89999389648438,12258500.0,0.013931206846699462,1.051037134330049,-0.28024143309368454,53.21529376478558,61.42276050126641,6.66309266177268,2.606831381268222,-11.426658509516358,-25.570332047364573,43.890390334041705,4.4199981689453125,3.7122413267467493,-3.269007110595709,-13.344668678524812,6.806654457333394,-8.30683789456026,1.7688236733688427,14.396413879394544,22.940521773996583,-38.93410719341284,5.037830783964551,12,5.190010070800781,3.510009765625,-12.769990921020508,-17.739990234375,16.1300048828125,0,0.07608179228666034,1.3874643255380241,144.27999877929688,-1.1740989714100591,155.75,-2.1363622570842744,156.02000427246094,0.07608179228666034
7306,2020-12-15,148.36000061035156,149.9199981689453,147.10000610351562,149.3699951171875,6616400.0,0.014150026790759052,1.6729774878689045,-0.7266150721773972,53.166548358297405,61.321367916305455,4.624808839778154,0.5068935130611578,-12.877433994508692,-26.971383202019126,42.48059296148817,3.6300048828125,4.448500487622795,-1.163499450683588,-11.251411152950027,8.92441225158285,-6.207455301816793,3.880456400449617,11.95047839965821,33.733047675342746,-29.69926310993199,5.043955851133216,12,3.1200027465820312,1.44000244140625,-14.839998245239258,-19.80999755859375,16.039993286132812,1,0.08418714910879155,1.051037134330049,146.2899932861328,1.3874643255380241,144.27999877929688,-1.1740989714100591,155.75,0.08418714910879155
7307,2020-12-16,149.74000549316406,150.44000244140625,146.7100067138672,149.13999938964844,6610900.0,0.009301731444696593,2.7299957275390625,-0.5940686800320285,57.46702450344511,60.78267133115298,3.5840862681670558,-0.8372804272726171,-13.577811016743397,-27.728450676689647,40.96948417343026,3.7299957275390625,4.66959205248142,0.16650543212890057,-9.914966189767085,10.247977054024886,-4.874230378819107,5.207241243076908,10.202063924438477,49.18548121095076,-16.95298506711017,5.040735810947995,12,1.7399978637695312,0.05999755859375,-15.590002059936523,-20.88500213623047,12.80999755859375,2,0.04908501786492936,1.6729774878689045,148.36000061035156,1.051037134330049,146.2899932861328,1.3874643255380241,144.27999877929688,0.04908501786492936
7308,2020-12-17,149.52999877929688,151.22999572753906,148.3800048828125,150.8699951171875,7039000.0,-0.0014024756655747206,1.76698468193535,-2.2333045114694063,57.52772960426699,59.279163604582685,4.173397980628948,-0.4552956037648528,-12.78911456020208,-26.870444613971927,39.12459939012503,2.8499908447265625,4.181913156129383,-0.1675010681152287,-10.179048811805984,9.844046675575527,-5.173274939960606,4.838272803730149,10.051029237746576,81.79874074098277,11.121157535158602,5.005773871845383,12,1.9500045776367188,1.5600051879882812,-14.64999771118164,-20.67499542236328,4.1399993896484375,3,0.0952317635886697,2.7299957275390625,149.74000549316406,1.6729774878689045,148.36000061035156,1.051037134330049,146.2899932861328,0.0952317635886697
7309,2020-12-18,147.4199981689453,150.7899932861328,146.1199951171875,150.7899932861328,13288300.0,-0.014110884956709424,1.7715162821023653,2.5149286023366506,50.34125029576137,57.49641779747297,5.234874372610562,1.734995624356884,-10.090767025457751,-24.143363712228975,37.40825988175243,4.6699981689453125,4.283885218411285,-2.2720016479492244,-12.288682651716698,7.744679355818249,-7.280342149832961,2.7363388539345124,11.807209275550235,51.772145541919215,-15.176857684016468,5.008340501883742,12,4.060005187988281,3.6700057983398438,-12.152496337890625,-18.56499481201172,8.1300048828125,4,0.11653783847481658,1.76698468193535,149.52999877929688,2.7299957275390625,149.74000549316406,1.6729774878689045,148.36000061035156,0.11653783847481658
7310,2020-12-21,146.8000030517578,147.36000061035156,144.41000366210938,145.00999450683594,7024600.0,-0.00420563780279648,1.0274867600020974,-0.5311605752164306,43.27504378388477,54.73590870575924,4.57728979163798,2.5461792458700927,-8.959061089228527,-23.12972370839759,35.47252461955709,3.0099945068359375,4.1522500173325625,-2.930496978759777,-12.893689929601521,7.032695972081967,-7.912093454180649,2.051099496661095,12.080460231640785,35.044020091508095,-27.793829176912453,4.981596475420872,12,4.680000305175781,4.290000915527344,-11.229999542236328,-17.94499969482422,9.479995727539062,0,0.12227518102920953,1.7715162821023653,147.4199981689453,1.76698468193535,149.52999877929688,2.7299957275390625,149.74000549316406,0.12227518102920953
7311,2020-12-22,146.33999633789062,147.02999877929688,144.72000122070312,146.61000061035156,5751500.0,-0.0031335606560239926,3.1621554746030656,-0.1508396556133322,44.37229733395929,52.38327964003438,3.446399111516172,3.377840786303068,-8.040811512502358,-22.249522539631883,34.53525715032249,2.30999755859375,2.926931688932484,-3.5165031433105582,-13.225466332160892,6.192460045539775,-8.37098473773574,1.3379784511146227,12.200657667632981,28.29904576523364,-31.96859458488405,4.854481594425169,12,3.5300064086914062,4.750007629394531,-10.199993133544922,-17.48499298095703,15.240005493164062,1,0.10988111407305823,1.0274867600020974,146.8000030517578,1.7715162821023653,147.4199981689453,1.76698468193535,149.52999877929688,0.10988111407305823
7312,2020-12-23,146.9600067138672,151.5399932861328,146.8699951171875,147.6300048828125,5186700.0,0.004236780042996546,-9.987954835119464,2.481435433738344,45.51536292827448,50.290477295039494,1.5713170912528085,2.9923735727250005,-8.210749566752668,-22.505016417219124,34.0183217466217,5.1999969482421875,1.8596369728232958,-2.94799346923827,-12.579881382490612,6.683894444014072,-7.763937425864441,1.8679504873879011,11.247634199338904,35.76447072469723,-22.49658938336485,4.815943956626171,12,-0.2450103759765625,4.129997253417969,-10.475004196166992,-18.105003356933594,17.819992065429688,2,0.11867165477593544,3.1621554746030656,146.33999633789062,1.0274867600020974,146.8000030517578,1.7715162821023653,147.4199981689453,0.11867165477593544
7313,2020-12-24,148.7899932861328,148.89999389648438,147.1999969482422,147.8000030517578,2120200.0,0.012452276052413502,1.809932154657116,-1.4776014029014553,33.65421390192466,48.726084941622176,-1.508395682320895,1.6162036179978259,-9.63813565312833,-23.977859896974024,33.3283704498391,1.9399871826171875,0.6025077030311365,-1.3535064697265682,-10.608356479358747,7.901343539905611,-5.980931474542643,3.273918535089507,9.091294796602114,61.430518906587395,7.6941728760949815,4.627425004816085,12,-1.3549957275390625,2.3000106811523438,-8.969989776611328,-19.714988708496094,13.510009765625,3,0.09247940309509661,-9.987954835119464,146.9600067138672,3.1621554746030656,146.33999633789062,1.0274867600020974,146.8000030517578,0.09247940309509661
7314,2020-12-28,147.74000549316406,151.07000732421875,147.44000244140625,150.6199951171875,4576600.0,-0.0070568441450867825,-1.0862122640475302,-2.9091091245376077,31.41721363294839,46.304076038084716,0.09388102130773746,3.1348645281732956,-8.147538178471649,-22.580234436494806,32.818086719652094,3.6300048828125,-0.5093427057291535,-2.59899444580077,-11.448618922176877,6.250630030575337,-7.023806683988823,1.8258177923872836,9.821456815709126,46.704160968688406,-2.1618417256161635,4.424812238188058,12,0.23499298095703125,3.3499984741210938,-6.180004119873047,-16.925003051757812,0.2299957275390625,0,0.04013802934409405,1.809932154657116,148.7899932861328,-9.987954835119464,146.9600067138672,3.1621554746030656,146.33999633789062,0.04013802934409405
7315,2020-12-29,148.49000549316406,148.99000549316406,147.02999877929688,148.97000122070312,3543800.0,0.005076485529403207,6.5384254232812,0.16666578363171083,31.342751110031145,43.879209677166244,-0.34780405809306103,2.6233259335925254,-8.453635980212312,-22.969437080996045,32.12983518065883,1.9600067138671875,-1.6337891154668114,-1.914994812011713,-10.684432059713743,6.854442435690316,-6.299713435862742,2.469723811839316,8.758027557324624,55.27871933416115,11.734250750763465,4.384718623851018,12,-0.5150070190429688,2.5999984741210938,-6.930004119873047,-17.675003051757812,-2.6500091552734375,1,0.04754527104464801,-1.0862122640475302,147.74000549316406,1.809932154657116,148.7899932861328,-9.987954835119464,146.9600067138672,0.04754527104464801
7316,2020-12-30,149.9499969482422,151.61000061035156,148.9199981689453,149.1199951171875,3965600.0,0.00983225403103205,-3.374002902901661,-1.7291858727787137,38.464447192173765,41.76781219813609,-1.7416935795993993,1.1174531167307578,-9.423942555501952,-24.01161086654804,30.935026990389737,3.1199951171875,-1.2741594833430554,-0.38950347900390625,-9.151618089029881,8.372611131022069,-4.7705607840168796,3.991553826009067,6.9908754290297,64.97886627972483,22.03735429152703,4.381057305012987,12,-1.9399948120117188,1.1400070190429688,-8.389995574951172,-19.134994506835938,-2.5699920654296875,2,0.04221408442735486,6.5384254232812,148.49000549316406,-1.0862122640475302,147.74000549316406,1.809932154657116,148.7899932861328,0.04221408442735486
7317,2020-12-31,152.33999633789062,152.55999755859375,150.10000610351562,150.32000732421875,4941700.0,0.015938642469418562,1.0,2.4337163342218955,44.002805943361594,40.26504290247994,-4.161751778309053,-1.1454008847555315,-11.282520429090312,-25.935475187971107,29.727348500770155,2.6100006103515625,-1.2347113147848177,1.8824958801269531,-6.922692293859143,10.68768405411305,-2.520098206866095,6.285089967120001,4.29985857962879,96.02167686678771,51.978967311181,4.402594086993048,12,-3.8549957275390625,-1.2499923706054688,-9.942493438720703,-21.524993896484375,-6.2299957275390625,3,0.060653838225581236,-3.374002902901661,149.9499969482422,6.5384254232812,148.49000549316406,-1.0862122640475302,147.74000549316406,0.060653838225581236
7318,2021-01-04,148.5,155.14999389648438,147.13999938964844,153.00999450683594,9827000.0,-0.025206750887491802,-1.2157674246821084,-2.2326826910002873,60.14423965702917,41.354263942620804,-0.5400139224670966,2.723163333887072,-6.952826387899222,-21.686379754787154,28.04013363107749,8.009994506835938,-1.4317970895185113,-1.8870002746581918,-10.733129478543816,6.9591289292274325,-6.310064876601018,2.5360643272846346,7.844857806961983,18.103474195342685,-28.697575575070033,4.4230646019428175,1,1.279998779296875,2.9800033569335938,-6.2949981689453125,-17.68499755859375,-3.0,0,0.10962962140940657,1.0,152.33999633789062,-3.374002902901661,149.9499969482422,6.5384254232812,148.49000549316406,0.10962962140940657
7319,2021-01-05,152.42999267578125,152.6999969482422,148.5,148.64999389648438,8507200.0,0.026464597143308177,-1.0588288092869484,-0.8381382224673255,63.51233094936993,43.60285140545249,-4.117613773411222,-1.702895774411246,-10.331877608745287,-25.291398705261088,25.715551934687564,4.1999969482421875,-1.8493021476554645,2.302492523193365,-5.933721556973779,10.53870660336051,-1.8156145168902071,6.420599563276937,3.625767962834459,66.50242787774921,15.994016756808058,4.118107040083573,1,-2.4949951171875,-0.9499893188476562,-10.224990844726562,-21.614990234375,-6.8699951171875,1,0.06475110444287746,-1.2157674246821084,148.5,1.0,152.33999633789062,-3.374002902901661,149.9499969482422,0.06475110444287746
7320,2021-01-06,151.19000244140625,153.8699951171875,149.47000122070312,151.52999877929688,7174600.0,-0.008134817909572822,-1.3280398504799658,-0.08994615018205598,56.464152250726876,44.94639084064889,-2.446712643445295,-1.0549138991856069,-8.560114455532243,-23.692344260751824,23.256942522045122,4.399993896484375,-2.3013023225179836,1.4040023803710824,-5.976229392612623,8.784234153354788,-2.2861135061207563,5.094118266862921,4.582442972230126,50.561870526895305,-1.9830631829064629,3.6901158864918515,1,-0.1800079345703125,0.29000091552734375,-8.985000610351562,-20.375,-3.2100067138671875,2,-0.02129771260471436,-1.0588288092869484,152.42999267578125,-1.2157674246821084,148.5,1.0,152.33999633789062,-0.02129771260471436
7321,2021-01-07,155.6999969482422,156.4199981689453,152.25999450683594,152.3300018310547,8482300.0,0.029829978398100643,-1.3703658621409196,-9.911857104389194,61.91047430396143,46.76806988239188,-6.1344689714172205,-6.122989871921135,-12.388567623364168,-27.818672935129086,21.077950289904066,5.2299957275390625,-2.143387555934197,6.068997192382824,-0.6111344992295074,12.749128883995155,2.728931346576644,9.409063038189004,-13.80999755859375,92.24136513563552,37.649218813536905,3.340065845806168,1,-3.9749984741210938,-4.219993591308594,-13.4949951171875,-24.884994506835938,-8.539993286132812,3,-0.0633269158870261,-1.3280398504799658,151.19000244140625,-1.0588288092869484,152.42999267578125,-1.2157674246821084,148.5,-0.0633269158870261
7322,2021-01-08,156.63999938964844,157.52999877929688,154.5399932861328,157.22999572753906,6252400.0,0.006037266922482409,4.025209006513823,-0.17507335096171261,63.80585097084588,50.118251778938685,-6.210013185264387,-7.393216320893373,-12.612705128584821,-28.34073971140475,18.66496856177125,2.9900054931640625,-1.5809506452547453,6.977999877929676,0.16852915596527396,13.787470599894078,3.573264516947461,10.382735238911891,-14.459400024414066,91.4340765935449,38.61931655401473,3.404735360982205,1,-4.3600006103515625,-5.159996032714844,-14.43499755859375,-25.824996948242188,-11.889999389648438,4,-0.05911641051403049,-1.3703658621409196,155.6999969482422,-1.3280398504799658,151.19000244140625,-1.0588288092869484,152.42999267578125,-0.05911641051403049
7323,2021-01-11,156.11000061035156,158.1300048828125,154.9199981689453,156.10000610351562,5147800.0,-0.003383546867735121,-1.7088545657058607,-0.016939947240469662,67.97687124132418,54.180435957647106,-5.065128089307052,-7.204228907358299,-11.218650203607694,-27.389249121933716,17.013141034024798,3.2100067138671875,-0.9875006026969118,6.430001068115246,-0.44877977381665346,13.308781910047145,2.990610647149282,9.86939148908121,-13.31542526855469,79.0238499664085,24.999983715801235,3.439390420965951,1,-3.529998779296875,-4.629997253417969,-14.139999389648438,-25.294998168945312,-12.199996948242188,0,-0.0640573951758534,4.025209006513823,156.63999938964844,-1.3703658621409196,155.6999969482422,-1.3280398504799658,151.19000244140625,-0.0640573951758534
7324,2021-01-12,154.4499969482422,156.8699951171875,153.9600067138672,156.63999938964844,4385700.0,-0.010633551057710355,1.196222721252951,-219.1206106870229,65.1725619794693,57.93930383202912,-2.6297641919455543,-4.9995800163151785,-8.852741133677767,-25.297319978733526,17.70944967876759,2.9099884033203125,-0.4636742530628055,4.261497497558594,-2.4377584982816245,10.960753493398812,0.9118694996384988,7.611125495478689,-10.735295833984367,57.50570001867703,1.0363554317999046,3.3496279979201047,1,-1.8149948120117188,-2.9699935913085938,-12.384994506835938,-23.164997100830078,-9.509994506835938,1,-0.05794753722942081,-1.7088545657058607,156.11000061035156,4.025209006513823,156.63999938964844,-1.3703658621409196,155.6999969482422,-0.05794753722942081
7325,2021-01-13,157.4199981689453,157.92999267578125,153.64999389648438,155.19000244140625,5479900.0,0.019229532401340288,1.6338577686381115,-1.0182617541317132,69.98560541214485,61.44165474535924,-4.693394043395358,-7.476310335067524,-10.968478176547364,-27.80767284068483,18.508913480948497,4.279998779296875,0.4198073758453802,6.674998474121082,-0.49339002168267143,13.843386969924836,3.0908042262192055,10.25919272202296,-12.840378828574217,87.90450666368596,26.7204530640318,3.5841942479018813,1,-4.784996032714844,-5.939994812011719,-12.697500228881836,-23.755001068115234,-17.959991455078097,2,-0.07533985991807246,1.196222721252951,154.4499969482422,-1.7088545657058607,156.11000061035156,4.025209006513823,156.63999938964844,-0.07533985991807246
7326,2021-01-14,160.85000610351562,163.17999267578125,158.5,159.39999389648438,10102400.0,0.0217888957849508,-1.8799954927884615,0.6502309350302782,72.74815062492159,64.63558193219923,-7.168477700385836,-10.458851881910164,-13.50641701617451,-30.790783716309136,19.30343674905294,5.7599945068359375,1.6378640137826892,9.480506134033192,1.1113215324510008,17.849690735615383,5.295913833242082,13.665098434824301,-15.457363630598053,75.5510296881955,10.690909965883591,4.184592300791101,1,-5.690010070800781,-8.315010070800781,-15.687505722045898,-26.745006561279297,-23.730010986328125,3,-0.08001249541572297,1.6338577686381115,157.4199981689453,1.196222721252951,154.4499969482422,-1.7088545657058607,156.11000061035156,-0.08001249541572297
7327,2021-01-15,157.08999633789062,160.86000061035156,156.8800048828125,160.77000427246094,8607400.0,-0.023375875803232637,1.062173626017417,-2.537915140800606,62.78498018847391,64.92899754680421,-2.976872662899609,-6.450696629414978,-8.927349250807936,-26.647668639144513,19.891791320572416,3.9799957275390625,2.8048867406888007,5.352996826171875,-3.353602605894821,14.059596258238571,0.999697110138527,9.706296542205223,-10.274365848743969,36.09656749253072,-27.991260279043466,4.3532997160333515,1,-1.25,-4.555000305175781,-10.917499542236328,-21.544998168945312,-15.989990234375,4,-0.06321212621599703,-1.8799954927884615,160.85000610351562,1.6338577686381115,157.4199981689453,1.196222721252951,154.4499969482422,-0.06321212621599703
7328,2021-01-19,163.77000427246094,164.10000610351562,158.4499969482422,158.94000244140625,8209000.0,0.042523445733629206,1.0582890717718243,-1.3124976676493638,71.04226873257898,65.7656573004941,-8.116587325172958,-12.658170585421345,-14.807267328160492,-32.90247655987315,20.55074134880438,7.010009765625,3.851497819092856,11.321004486083979,1.1658231437805284,21.47618582838743,6.243413814932239,16.398595157235718,-15.645224808383517,96.84209142997318,29.29313686544083,5.077590671151728,1,-6.9850006103515625,-10.775001525878906,-16.137500762939453,-25.775001525878906,-28.240005493164062,1,-0.11613850996069908,1.062173626017417,157.08999633789062,-1.8799954927884615,160.85000610351562,1.6338577686381115,157.4199981689453,-0.11613850996069908
7329,2021-01-20,164.60000610351562,167.94000244140625,164.44000244140625,164.72000122070312,7943300.0,0.005068094335967777,-14.909002635594396,-0.024843700144373995,71.1029622519847,67.39219174507832,-7.8659122856421675,-12.790892242659964,-15.341029990133052,-33.29957234914042,21.913400462538018,4.1699981689453125,4.657150496973998,11.292005920410162,0.07683689691913287,22.50717494390119,5.684421408664633,16.89959043215569,-14.877703975494398,76.62705149971704,7.2151036229185195,5.607584511745517,1,-4.500007629394531,-9.685005187988281,-16.535001754760742,-26.35000228881836,-28.410003662109403,2,-0.1256986735978276,1.0582890717718243,163.77000427246094,1.062173626017417,157.08999633789062,-1.8799954927884615,160.85000610351562,-0.1256986735978276
7330,2021-01-21,164.75,166.49000549316406,163.33999633789062,165.80999755859375,6295700.0,0.0009112630068193184,1.6032989066696932,8.833672431332655,70.07596691086525,68.29946870140097,-6.582344190696205,-12.150109323195238,-15.174038501834332,-33.0110736378152,23.599395026474337,3.1500091552734375,5.369034010725898,10.544499969482416,-1.331262970636999,22.42026290960183,4.606618499422723,16.48238143954211,-12.841573834372582,71.15729524797607,1.1356580747953728,5.937881470059703,1,-3.9550018310546875,-9.114997863769531,-14.109996795654297,-26.499996185302734,-25.259994506835938,3,-0.12024277729040211,-14.909002635594396,164.60000610351562,1.0582890717718243,163.77000427246094,1.062173626017417,157.08999633789062,-0.12024277729040211
7331,2021-01-22,162.4199981689453,164.27000427246094,161.52000427246094,164.0,5062300.0,-0.014142651478328938,1.594326925153127,1.4905711982495538,63.69565352600318,68.28722454086288,-3.5747927701979165,-9.015917500992344,-12.470219745012344,-30.2864847714593,25.193489594630837,3.2299957275390625,5.691053854107992,7.410498046875006,-4.400235689236325,19.221231782986337,1.5051311788193402,13.315864914930671,-8.587782850224443,50.090366266203844,-15.954958686203497,5.905366868055659,1,-1.625,-6.2449951171875,-11.77999496459961,-24.169994354248047,-25.38000488281253,4,-0.14136185022730807,1.6032989066696932,164.75,-14.909002635594396,164.60000610351562,1.0582890717718243,163.77000427246094,-0.14136185022730807
7332,2021-01-25,164.39999389648438,167.0500030517578,161.72999572753906,164.32000732421875,5370800.0,0.012190590751512742,-1.0228127175678812,-0.0506243541580152,72.75328103246183,68.81793673987818,-4.8481041397632225,-10.142366102947165,-13.965088725471048,-31.870744417832157,26.221366030829813,5.32000732421875,6.433981020972055,8.518494415283214,-3.364914369390391,20.40190319995682,2.5767900229463976,14.460198807620031,-8.874844123041271,62.697507946946395,-9.023332957309016,5.941704392336804,1,-3.6049957275390625,-8.224990844726562,-13.759990692138672,-26.14999008178711,-32.739990234375,0,-0.16593673839473444,1.594326925153127,162.4199981689453,1.6032989066696932,164.75,-14.909002635594396,164.60000610351562,-0.16593673839473444
7333,2021-01-26,162.5500030517578,164.64999389648438,160.91000366210938,164.1999969482422,6554200.0,-0.011252986091297656,1.933339716125326,-20.628386112170926,65.39867648813822,68.84306057417471,-2.2222210221453906,-7.59821878082073,-11.885829427262877,-29.678221968850437,27.222449383718473,3.739990234375,6.667930813914921,5.980503082275391,-5.766709415304888,17.72771557985567,0.10689683348525136,11.85410933106553,-5.535070958159139,23.328587118367416,-47.02604604306192,5.8736062487901455,1,-1.7550048828125,-6.375,-11.90999984741211,-23.64999771118164,-34.750000000000014,1,-0.13195937585686945,-1.0228127175678812,164.39999389648438,1.594326925153127,162.4199981689453,1.6032989066696932,164.75,-0.13195937585686945
7334,2021-01-27,153.6699981689453,160.72999572753906,152.69000244140625,158.49000549316406,9854000.0,-0.054629373830186956,-1.3716798624458177,2.921227366045832,53.061721966883546,66.96262908025679,7.303551982234069,1.8433335549797505,-2.753156202290654,-20.522526363242775,27.223109098152975,9.860000610351562,6.568272550094008,-3.1960014343261776,-14.285822791892116,7.893819923239761,-8.740912113109147,2.3489092444567916,14.270004272460938,6.824482492240438,-63.30601378170685,5.544910678782975,1,6.6450042724609375,2.5050048828125,-2.3849945068359375,-13.58499526977539,-23.919998168945312,2,-0.11804515914489222,1.933339716125326,162.5500030517578,-1.0228127175678812,164.39999389648438,1.594326925153127,162.4199981689453,-0.11804515914489222
7335,2021-01-28,155.5500030517578,158.97000122070312,153.11000061035156,156.27999877929688,8087400.0,0.0122340398595282,-1.0891265500180876,0.15145116561775843,49.80196224590528,64.41305259369943,5.733311776854208,0.5474323640675323,-4.364720425320911,-22.005331266036222,27.326455163212195,5.8600006103515625,6.462729468870066,-1.6689964294433537,-12.06390455128863,8.725911692401922,-6.866450490365992,3.5284576314792844,12.08499938964843,19.916437944228914,-45.45842724148453,5.197454060922639,1,4.7649993896484375,0.625,-4.2649993896484375,-14.689998626708984,-32.35000610351561,3,-0.12446158939585317,-1.3716798624458177,153.6699981689453,1.933339716125326,162.5500030517578,-1.0228127175678812,164.39999389648438,-0.12446158939585317
7336,2021-01-29,156.27999877929688,160.63999938964844,154.75,160.25,9502100.0,0.0046929971920099955,1.4799997430098684,5.438389665767856,49.52203872878063,62.93939243151129,4.790678863714334,0.33305557116736395,-4.967323027747113,-22.32250479757215,27.110870021542933,5.8899993896484375,6.587049607802953,-1.2555007934570312,-11.088816065933116,8.577814479019054,-6.172158429695088,3.6611568427810255,11.056103662109365,24.99997343525694,-35.54689900713028,4.916657636238043,1,4.035003662109375,0.0500030517578125,-4.9949951171875,-15.219993591308594,-27.169998168945312,4,-0.10743533028717334,-1.0891265500180876,155.5500030517578,-1.3716798624458177,153.6699981689453,1.933339716125326,162.5500030517578,-0.10743533028717334
7337,2021-02-01,161.5800018310547,162.39999389648438,156.49000549316406,157.3699951171875,8265100.0,0.03391350840258589,1.0205120179454075,-1.060454765583562,56.44590882707699,61.317574664233284,0.21742716893845682,-4.468308754127804,-10.065081312609891,-27.07567894649739,26.83806899987073,6.1199951171875,6.431647740317288,3.5825019836425724,-6.089952486392917,13.254956453678062,-1.2537252513751866,8.418729218660332,5.463178610351548,74.33115168216787,15.455530400561678,4.83622723501775,2,-1.2649993896484375,-4.1750030517578125,-11.099998474121094,-20.519996643066406,-33.70999908447264,0,-0.1518752832456366,1.4799997430098684,156.27999877929688,-1.0891265500180876,155.5500030517578,-1.3716798624458177,153.6699981689453,-0.1518752832456366
7338,2021-02-02,164.77999877929688,165.3800048828125,161.3000030517578,164.50999450683594,6926500.0,0.019804412130085547,4.550960670133591,0.06413392918628379,61.74664311971846,60.277983649537035,-3.1561370799684596,-6.7312269288686934,-12.966997235497672,-29.772548032808345,27.480227302508965,4.0800018310546875,5.926988644008389,5.968498992919933,-3.0570863230180123,14.994084308857879,1.4557063349509747,10.481291650888892,1.9761181021093535,95.27182042488926,34.726582132385374,4.5127926579689674,2,-4.909996032714844,-7.2949981689453125,-15.877498626708984,-23.719993591308594,-33.03999328613281,1,-0.20099523827250287,1.0205120179454075,161.5800018310547,1.4799997430098684,156.27999877929688,-1.0891265500180876,155.5500030517578,-0.20099523827250287
7339,2021-02-03,162.3000030517578,167.5800018310547,161.8000030517578,167.5800018310547,14156700.0,-0.015050344373777502,1.189393983180649,-19.55524159367053,55.6117797260297,58.67085174011086,-1.1585397204279957,-3.661614443978749,-10.227066529006777,-26.773509641685507,28.2693270053488,5.779998779296875,6.00308717991652,2.9950027465820312,-5.631954034546709,11.621959527710771,-1.3184756439823389,7.308481137146401,-9.610000610351562,63.51072333192028,6.160786790188567,4.313478390564372,2,-2.1650009155273438,-4.81500244140625,-13.03750228881836,-21.23999786376953,-32.32000732421875,2,-0.2125693120843497,4.550960670133591,164.77999877929688,1.0205120179454075,161.5800018310547,1.4799997430098684,156.27999877929688,-0.2125693120843497
7340,2021-02-04,147.97000122070312,151.77999877929688,145.1999969482422,150.17999267578125,46141800.0,-0.08829329366361638,1.4325313778028488,0.4185590844724446,38.157407386622545,55.83326883573523,11.779662373107072,10.977612006643596,4.250070585548087,-12.01817172251171,28.373140484476956,17.100006103515625,4.723503795964319,-11.173999023437489,-20.52815840466178,-1.8198396422131964,-15.851078714049635,-6.4969193328253425,19.610000610351562,12.377138820859948,-40.90780825787329,4.677079690612145,2,8.419998168945312,8.599998474121094,1.5625,-6.909996032714844,-16.330001831054688,3,-0.12313307474754476,1.189393983180649,162.3000030517578,4.550960670133591,164.77999877929688,1.0205120179454075,161.5800018310547,-0.12313307474754476
7341,2021-02-05,145.83999633789062,148.89999389648438,144.6199951171875,148.85000610351562,24695400.0,-0.014394842638647543,1.7524237547591945,1.3620006352099645,39.33649289099526,52.120292375572284,12.639658280739695,12.997441179915057,6.576739049995183,-9.471537230657248,28.07324890224684,4.279998779296875,3.213775492802995,-12.81100387573241,-23.82201075973566,-1.7999969917291594,-18.31650731773405,-7.305500433730771,21.740005493164062,5.313592613046925,-48.07410716021742,5.5055034420016264,2,10.260002136230469,10.44000244140625,3.6925048828125,-4.779991149902344,-12.19000244140625,4,-0.1552386173762289,1.4325313778028488,147.97000122070312,1.189393983180649,162.3000030517578,4.550960670133591,164.77999877929688,-0.1552386173762289
7342,2021-02-08,147.3800048828125,147.60000610351562,145.3000030517578,147.10000610351562,12181600.0,0.010559576135437343,5.388886534141482,-0.09302254846297348,32.787230435274495,48.49679836969854,9.422328509331663,11.30788840401135,5.187322356292157,-10.631548933767306,27.575766003997504,2.3000030517578125,1.6846443261503623,-10.807995605468761,-22.900660901926585,1.2846696909890625,-16.854328253697673,-4.7616629572398494,19.28159667968751,12.020944941440428,-34.38831108758114,6.0463326482289075,2,8.719993591308594,8.899993896484375,2.1699981689453125,-6.319999694824219,-13.460006713867216,0,-0.12396528475479507,1.7524237547591945,145.83999633789062,1.4325313778028488,147.97000122070312,1.189393983180649,162.3000030517578,-0.12396528475479507
7343,2021-02-09,146.11000061035156,148.5,145.89999389648438,147.5500030517578,11681300.0,-0.008617208782634833,-1.7956816354657172,-5.142888283378746,30.759620896124332,46.01878713961419,9.068752229489093,12.42746796768401,6.655905656002517,-8.952821320754651,26.896701708391312,2.600006103515625,0.47321603864850204,-11.577999877929699,-24.80607710564442,1.6500773497850219,-18.19203849178706,-4.9639612640723385,19.669936694335945,6.489569065605464,-34.60619522161602,6.6140386138573675,2,9.989997863769531,10.169998168945312,3.677501678466797,-5.049995422363281,-16.360000610351562,1,-0.12483743609318176,5.388886534141482,147.3800048828125,1.7524237547591945,145.83999633789062,1.4325313778028488,147.97000122070312,-0.12483743609318176
7344,2021-02-10,145.5,147.75,144.3699951171875,147.6199951171875,11701300.0,-0.004174940851436437,1.8403344104221162,1.4722163353537066,30.158734153006833,43.83620624040324,9.384884151992622,12.999045889486752,7.469550782856857,-7.938604536281844,26.550697304777334,3.3800048828125,-1.3934116981168927,-11.74050064086913,-25.995488286082917,2.5144870043446588,-18.867994463476037,-4.613006818262221,19.433539617187506,15.24972097639728,-21.13286915062431,7.127493822606895,2,10.474998474121094,10.654998779296875,5.130001068115234,-4.439994812011719,-14.479995727539062,2,-0.09457040898169033,-1.7956816354657172,146.11000061035156,5.388886534141482,147.3800048828125,1.7524237547591945,145.83999633789062,-0.09457040898169033
7345,2021-02-11,145.55999755859375,146.57000732421875,143.52999877929688,145.77999877929688,11600200.0,0.0004123543545961894,2.3777529118559584,0.10377439972361376,31.76903264766689,41.86365000916838,8.670583737224888,12.653733035343038,7.510419088007893,-7.523031085133482,26.042913534922533,3.040008544921875,-2.908451655489074,-11.087503051757807,-26.267761338190013,4.092755234674399,-18.67763219497391,-3.4973739085417037,18.139729388593764,37.80261871746494,3.023682831081544,7.590129143216105,2,9.995002746582031,10.175003051757812,5.147502899169922,-4.499992370605469,-11.470001220703125,3,-0.107034914072344,1.8403344104221162,145.5,-1.7956816354657172,146.11000061035156,5.388886534141482,147.3800048828125,-0.107034914072344
7346,2021-02-12,147.97999572753906,151.39999389648438,144.8699951171875,145.57000732421875,9155200.0,0.016625434250719717,-2.4278093498816546,-10.954431960049938,32.4121729028403,39.19323490647542,5.531066224517161,9.718375143453784,5.089634029335116,-9.468197506932086,24.37859161123831,6.529998779296875,-3.309185615106344,-8.024004364013678,-23.541558959224375,7.49355023119702,-15.782781661619026,-0.26522706640832894,14.106152966217195,56.543833661646325,24.25144079976819,7.758777297605344,2,7.575004577636719,7.7550048828125,3.265003204345703,-6.919990539550781,-15.459991455078125,4,-0.11042030551194126,2.3777529118559584,145.55999755859375,1.8403344104221162,145.5,-1.7956816354657172,146.11000061035156,-0.11042030551194126
7347,2021-02-16,147.16000366210938,149.74000549316406,146.05999755859375,149.0,10211900.0,-0.005541235904205966,1.2168673591322732,-0.7634876314573164,33.14348707214815,36.01510645674539,4.571180919918362,10.283535665156307,5.940559101287278,-8.203658929470635,23.110201513667132,3.6800079345703125,-3.745042884938897,-8.347496795654308,-24.34671075787776,7.651717166569142,-16.347103776766033,-0.34788981454258305,13.44165303849013,46.12461416761025,12.173804004598331,7.999606981111728,2,8.394996643066406,8.574996948242188,4.442497253417969,-6.099998474121094,-19.980003356933594,1,-0.09180490234727778,-2.4278093498816546,147.97999572753906,2.3777529118559584,145.55999755859375,1.8403344104221162,145.5,-0.09180490234727778
7348,2021-02-17,144.75,146.88999938964844,143.4199981689453,145.82000732421875,11937200.0,-0.01637675728551169,1.1620002852117697,0.5815268770835752,38.61664578547113,34.12675824112777,4.292539812931238,11.800568960803162,8.356385487073624,-5.306716451715943,21.46280616542715,3.7400054931640625,-4.337074510121681,-9.806500244140636,-25.99777368242053,6.384773194139257,-17.902136963280583,-1.7108635250006898,14.485924066895308,16.66669853549965,-19.85967743851866,8.095636719139948,2,2.8499984741210938,10.930000305175781,7.130001068115234,-3.6899948120117188,-17.470001220703125,2,-0.07481866549951444,1.2168673591322732,147.16000366210938,-2.4278093498816546,147.97999572753906,2.3777529118559584,145.55999755859375,-0.07481866549951444
7349,2021-02-18,143.91000366210938,144.6999969482422,142.9600067138672,143.5399932861328,8404400.0,-0.0058030835087434784,-1.2745215370652943,-0.34580172266271175,34.74043055070467,33.747094148248,2.513952381994443,11.606097308985824,8.944009673550681,-4.005589161661646,19.26996777334546,1.7899932861328125,-5.813741668295933,-9.611996459960949,-25.745122977520936,6.521130057599038,-17.678559718740928,-1.5454332011809697,13.744327814990925,11.25590510609756,-26.240827215328814,8.066563258779988,2,3.2699966430664062,11.540000915527344,8.119998931884766,-2.8499984741210938,-10.919998168945312,3,-0.09839485304549134,1.1620002852117697,144.75,1.2168673591322732,147.16000366210938,-2.4278093498816546,147.97999572753906,-0.09839485304549134
7350,2021-02-19,144.94000244140625,145.85000610351562,143.49000549316406,144.77999877929688,10012500.0,0.007157242395151586,1.383825773338882,0.4324302033073529,35.249745554548184,33.293011110864995,1.1275192081764374,9.503117765763562,7.655508588003272,-4.600670178204581,17.203471343799425,2.3600006103515625,-7.9810705341671735,-7.591497802734381,-23.247539623662874,8.064544018194113,-15.419518713198613,0.23652310772985174,10.951010064106072,23.45970064524527,-14.972632932683503,7.828020910464242,2,2.2399978637695312,10.510002136230469,7.117500305175781,-3.8799972534179688,-13.669998168945312,4,-0.09603972633140145,-1.2745215370652943,143.91000366210938,1.1620002852117697,144.75,1.2168673591322732,147.16000366210938,-0.09603972633140145
7351,2021-02-22,139.46000671386722,144.1199951171875,139.08000183105472,142.25,12763900.0,-0.03780871833332822,-1.8394303963413619,-17.437058935723645,21.361991307783498,32.023540096699335,6.266309862566061,13.886796658478175,12.78284868348183,1.2234031753771717,15.803838552808799,5.860000610351534,-9.960291814383538,-11.923493957519497,-27.89059043839734,4.043602523358345,-19.90704219795842,-3.939945717080576,14.879285096647692,3.564772535334257,-29.073841340805302,7.983548240438918,2,5.779991149902315,14.049995422363253,12.597496032714815,1.874996185302706,-9.350006103515653,0,-0.03850573725408135,1.383825773338882,144.94000244140625,-1.2745215370652943,143.91000366210938,1.1620002852117697,144.75,-0.03850573725408135
7352,2021-02-23,137.1199951171875,138.47999572753906,134.44000244140622,136.3800048828125,14425300.0,-0.016779087078926946,1.335262001993366,-0.26523011293718995,13.373945301134711,30.091798363922706,7.820271292899662,14.839076970302045,14.825363895019535,3.9147827442911307,14.182359740919658,5.020004272460994,-9.942283838861641,-12.899505615234375,-28.84554875278272,3.046537522313969,-20.872527184008533,-4.926484046460217,15.082996096202976,21.526050865094067,-3.0581128142543186,7.973021568774171,2,5.8000030517578125,14.07000732421875,16.727500915527344,5.270000457763672,-4.529998779296875,1,-0.03354719230259051,-1.8394303963413619,139.46000671386722,1.383825773338882,144.94000244140625,-1.2745215370652943,143.91000366210938,-0.03354719230259051
7353,2021-02-24,141.10000610351562,141.17999267578125,135.08999633789062,136.39999389648438,13146200.0,0.0290257521007542,1.5061788862934218,6.351451666116793,23.00053052047363,29.296442404752355,3.413860283992932,9.665232639612839,10.596675244368583,0.3080602636283629,12.518067325387722,6.089996337890625,-9.79152928159121,-7.846994781494146,-23.115477375199504,7.421487812211211,-15.481236078346825,-0.2127534846414676,8.260906906357377,58.3698643693349,37.11059303182604,7.63424129685268,2,1.8199920654296875,10.089996337890625,13.08749008178711,1.6949920654296875,-3.310012817382841,2,-0.09865347410493852,1.335262001993366,137.1199951171875,-1.8394303963413619,139.46000671386722,1.383825773338882,144.94000244140625,-0.09865347410493852
7354,2021-02-25,135.52999877929688,140.8300018310547,135.02000427246094,139.55999755859378,12701100.0,-0.03947559945626378,-1.30099469415874,-0.8574443217972919,29.60657377992345,29.0561691972253,8.292993078546516,14.552679833334537,16.217922732133957,6.193376976110812,12.769113098955287,6.0800018310546875,-9.592902346600823,-12.510002136230469,-28.72310552214168,3.703101249680742,-20.616553829186074,-4.403450443274863,11.443568539621452,9.552988501750773,-12.299826528067035,8.1065516929556,2,7.3899993896484375,15.660003662109375,19.360004425048828,8.865005493164062,4.800003051757841,3,-0.06087213217964138,1.5061788862934218,141.10000610351562,1.335262001993366,137.1199951171875,-1.8394303963413619,139.46000671386722,-0.06087213217964138
7355,2021-02-26,136.19000244140622,138.14999389648438,134.69999694824222,136.75999450683594,11772600.0,0.0048697975950262595,1.0597052995968765,0.141437279921251,33.379290117486704,29.163626665519345,6.888476356260867,13.036283865478566,15.553086950640278,5.920388553781834,13.0508904874919,3.449996948242159,-9.178135576166,-10.88199844360355,-27.513542836425955,5.749545949218856,-19.197770640014767,-2.5662262471923327,8.778194497110178,18.078526075524703,-5.624054864091004,8.31577219641121,2,5.900001525878935,14.819999694824247,21.317497253417997,10.814998626709013,1.8699951171875568,4,-0.023496562823096423,-1.30099469415874,135.52999877929688,1.5061788862934218,141.10000610351562,1.335262001993366,137.1199951171875,-0.023496562823096423
7356,2021-03-01,139.49000549316406,139.6300048828125,136.46000671386722,137.5,9421400.0,0.024230875927751194,1.7929446718694084,-3.491286307053768,37.187409402558664,29.61295136889829,2.522821042124349,8.868620808331798,12.219765742651362,2.9498851257585557,12.948996043615812,3.4400024414062784,-8.60023884258095,-6.742495727539051,-23.109944246846567,9.624952791768465,-14.926219987192809,1.4412285321147067,3.793680325814705,74.92596986271607,47.690795305384725,8.18372425965375,3,1.1749954223632812,11.519996643066406,18.724994659423828,13.7449951171875,-0.06001281738284092,0,-0.05892896191122421,1.0597052995968765,136.19000244140622,-1.30099469415874,135.52999877929688,1.5061788862934218,141.10000610351562,-0.05892896191122421
7357,2021-03-02,137.03999328613278,140.10000610351562,136.77000427246094,140.0,8693200.0,-0.01756406990141912,1.1075834761824284,-1.487436453836554,35.814829027275806,29.30163839576548,3.7843055061820223,9.89311803734725,14.562815000816585,5.734143137849571,12.512095599235689,3.3300018310546875,-8.243655503071864,-7.965507507324247,-23.123200281177702,7.192185266529208,-15.544353894250975,-0.38666112039751965,4.828703192434375,36.11107840620829,5.993471995587726,7.578846386926727,3,3.1050109863281534,13.970008850097685,21.44500732421878,16.19500732421878,3.300003051757841,1,-0.05056912591429963,1.7929446718694084,139.49000549316406,1.0597052995968765,136.19000244140622,-1.30099469415874,135.52999877929688,-0.05056912591429963
7358,2021-03-03,131.66000366210938,136.17999267578122,131.53999328613278,135.60000610351562,14862700.0,-0.03925853683304159,-1.2200830832803722,1.3310788867295102,31.16495846405465,28.904363719471032,7.9480305244074145,13.349030114980565,19.777890562074674,11.364762204224292,11.875901555553234,5.5,-8.268596711802019,-11.689497375488287,-24.856954531904023,1.4779597809274492,-18.27322595369617,-5.105768797280405,9.020101770512042,1.2918220192831888,-29.438019226224156,6.583728578207874,3,7.034996032714844,17.899993896484375,26.824996948242188,21.574996948242188,8.910003662109403,2,0.007063592966076282,1.1075834761824284,137.03999328613278,1.7929446718694084,139.49000549316406,1.0597052995968765,136.19000244140622,0.007063592966076282
7359,2021-03-04,127.8000030517578,134.19999694824222,126.58000183105469,132.35000610351562,15831100.0,-0.02931794396920906,-1.1802544002689468,1.1548223940018316,28.095727579209964,28.109472833322343,10.373379625686809,15.275011808700995,23.492745427793366,15.466508352885185,11.11592483533323,7.619995117187528,-8.465099451493103,-13.82449798583987,-25.492871965932224,-2.1561240057475146,-19.65868497588606,-7.990310995793678,12.300003051757827,9.023674816347109,-19.951805732866184,5.83418699004618,3,7.5499954223632955,19.27999877929689,30.684997558593764,25.434997558593764,9.639999389648423,3,0.07816893580455653,-1.2200830832803722,131.66000366210938,1.1075834761824284,137.03999328613278,1.7929446718694084,139.49000549316406,0.07816893580455653
7360,2021-03-05,129.75,131.16999816894528,125.4000015258789,130.91999816894528,13292000.0,0.0152581917189194,5.91018319703981,0.25714228224380475,27.252326611777733,28.763954533766146,6.752145445380307,12.53258244247479,21.437256632666617,13.731653339932478,11.84890581722233,5.769996643066378,-8.916510227574918,-10.9635009765625,-23.36771926547877,1.4407173123537689,-17.16561012102062,-4.76139183210438,7.646005249023432,29.59181713955923,3.9340345220440724,6.202109144458132,3,3.539997100830078,16.740001678466797,28.49500274658203,24.775001525878906,7.550003051757784,4,0.08154143993105745,-1.1802544002689468,127.8000030517578,-1.2200830832803722,131.66000366210938,1.1075834761824284,137.03999328613278,0.08154143993105745
7361,2021-03-08,123.1999969482422,129.77000427246094,122.98999786376952,129.0,15256100.0,-0.050481719088692034,-1.180065941506346,4.957275323760819,23.842806602319953,29.92716134500895,12.016804078343213,18.234373350683413,27.818310876598034,20.43183433638707,12.644379355840687,6.7800064086914205,-9.382519548999852,-16.381504058837876,-30.78669602487831,-1.9763120927974427,-23.584100041858093,-9.17890807581766,11.79680755615233,1.227346483591178,-20.939268946179624,7.202595983020216,3,8.884998321533189,22.085002899169908,35.04500579833983,31.325004577636705,11.550003051757798,0,0.12061689105880768,5.91018319703981,129.75,-1.1802544002689468,127.8000030517578,-1.2200830832803722,131.66000366210938,0.12061689105880768
7362,2021-03-09,129.11000061035156,129.91999816894528,126.33000183105469,127.38999938964844,13130200.0,0.047970810133966424,1.1497007629403093,-0.2965517785687797,34.137942454286346,31.16465155987703,5.4211903401514405,11.47371016047532,21.78456196155807,14.695604987195338,13.469919147310335,6.720001220703082,-9.899360062984044,-9.558000183105463,-24.196208256146747,5.080207889935835,-16.87710421962612,-2.238896146584807,3.485442565917964,46.39882603296216,22.56423923379346,7.319104036520648,3,2.799999237060547,16.174999237060547,29.212501525878906,25.415000915527344,8.729995727539062,1,0.07993177923199735,-1.180065941506346,123.1999969482422,5.91018319703981,129.75,-1.1802544002689468,127.8000030517578,0.07993177923199735
7363,2021-03-10,127.87000274658205,131.10000610351562,127.63999938964844,130.66999816894528,12492300.0,-0.009604196870169446,-1.122702114464246,-1.6279031599864908,33.863189548258816,31.637608867469847,5.12623289247982,11.886579804586276,22.82485936710357,16.065290235452025,14.39720266487556,3.4600067138671875,-9.432828905758527,-9.885998153686515,-24.84133459603332,5.0693382886602905,-17.363666374859903,-2.4083299325131264,-4.880004882812528,43.532607327077905,17.3589244509666,7.477668221173399,3,3.6749992370605327,17.414997100830064,30.989997863769517,26.65499877929686,10.34000396728517,2,0.09752086747055233,1.1497007629403093,129.11000061035156,-1.180065941506346,123.1999969482422,5.91018319703981,129.75,0.09752086747055233
7364,2021-03-11,131.74000549316406,133.24000549316406,130.00999450683594,131.00999450683594,11920200.0,0.03026513383480367,-1.3662988922051935,-0.2607186356440485,37.438154611438435,32.08859381124226,0.7398900252509577,7.3075173698679805,18.82985796511292,12.36955270454223,14.958656511451219,5.370002746582017,-8.361842643712976,-5.327995681762701,-20.047483120874006,9.39149175734859,-12.687739401318339,2.031748037792937,-8.58780746459962,85.36586455117983,56.41789459800254,7.359743719555647,3,-0.19500350952148438,13.544994354248047,26.937496185302734,22.784996032714844,3.5099945068359375,3,0.06702597132890586,-1.122702114464246,127.87000274658205,1.1497007629403093,129.11000061035156,-1.180065941506346,123.1999969482422,0.06702597132890586
7365,2021-03-12,129.97999572753906,130.33000183105472,127.62000274658205,129.89999389648438,9365700.0,-0.01335972136206054,5.948590543633013,0.10958990008778897,40.29086370840677,32.4334220674476,1.7057510155746058,8.264174249631935,20.417661965764182,14.288177321603712,15.54095769289267,4.120002746582017,-8.047967395592025,-6.309005355834955,-20.783227236729118,8.165216525059208,-13.546116296282037,0.9281055846121262,-6.42428540039063,68.19505035024481,34.547655220230666,7.237110940447079,3,1.5650062561035156,7.405002593994141,28.830005645751953,24.545005798339844,3.4199981689453125,4,0.057393498685017974,-1.3662988922051935,131.74000549316406,-1.122702114464246,127.87000274658205,1.1497007629403093,129.11000061035156,0.057393498685017974
7366,2021-03-15,131.63999938964844,131.75999450683594,129.1199951171875,130.05999755859378,7807200.0,0.012771224162747563,1.901110878222595,19.74957085637958,44.30827733060826,33.377138545595656,-1.3241235731667302,5.604603934853344,18.55412432710426,12.807791611009577,16.92006443340098,2.6399993896484375,-7.8514772263399095,-3.8320018768310433,-17.340079830291955,9.676076076629869,-10.586040853561485,2.9220370998993985,-7.6969172558593755,76.84507589642577,39.94329834597897,6.754038976730456,3,-2.0550041198730753,5.554996490478516,24.84000015258789,22.88500213623047,4.550003051757784,0,0.04299607785135273,5.948590543633013,129.97999572753906,-1.3662988922051935,131.74000549316406,-1.122702114464246,127.87000274658205,0.04299607785135273
7367,2021-03-16,133.64999389648438,135.44000244140622,132.28999328613278,132.88999938964844,10434700.0,0.01526887356544604,-2.2142840460563797,0.48100862410307293,41.93198226319725,34.573474523278165,-4.319836487108972,2.667333589203338,16.28270711406151,10.992842572491952,18.07976808461076,3.800003051757784,-7.849475489794344,-1.1465068817138615,-13.495025652015954,11.202011888588245,-7.320766266864922,5.027752503437199,-9.335034828320318,77.1098642611636,41.150523387572385,6.174259385151052,3,-4.434993743896513,3.545001983642578,22.54000473022461,20.87500762939453,-0.67999267578125,1,0.008230498718672763,1.901110878222595,131.63999938964844,5.948590543633013,129.97999572753906,-1.3662988922051935,131.74000549316406,0.008230498718672763
7368,2021-03-17,133.91999816894528,135.60000610351562,129.67999267578122,131.30999755859378,10781500.0,0.002020234079995742,-1.0170367847942567,3.434236151544889,48.03034059148955,36.78843152464256,-4.733304825527341,1.627831740073276,15.872821137701607,10.917442182958297,19.002803181021424,5.920013427734403,-8.243816216829885,-0.33500251770021805,-11.761101573255587,11.091096537855151,-6.0480520454779025,5.378047010077466,-8.937536498386692,78.94727784656088,38.00990494763097,5.713049527777687,3,-4.624996185302706,3.274997711181669,22.2700004577637,20.605003356933622,1.5099945068359375,2,0.029271193418029418,-2.2142840460563797,133.64999389648438,1.901110878222595,131.63999938964844,5.948590543633013,129.97999572753906,0.029271193418029418
7369,2021-03-18,129.75,133.60000610351562,129.66000366210938,132.44000244140622,9579000.0,-0.031137979584532793,-1.7456509718855004,-1.0306520353816857,42.74448003757279,38.50978190528646,-0.28788483622162175,4.935659621600934,19.72490300818106,15.262485942009278,19.900776521266074,4.259994506835909,-8.546334787096384,-3.7970005035400334,-14.431506671025772,6.837505663945706,-9.114253587282889,1.520252580202822,-3.918134774804841,26.691683676639876,-16.429260398217203,5.317253083742868,3,-0.4549980163574219,7.444995880126953,26.439998626708984,24.775001525878906,9.210006713867216,3,0.06520236388336964,-1.0170367847942567,133.91999816894528,-2.2142840460563797,133.64999389648438,1.901110878222595,131.63999938964844,0.06520236388336964
7370,2021-03-19,131.02000427246094,132.47999572753906,129.16999816894528,129.78999328613278,17599900.0,0.009788086878311564,-1.6801586419066294,-0.45725273977266534,40.000003603018015,40.30502601647514,-1.5184780023428175,2.70818374689577,18.18515995981707,14.168705795584515,21.1024583529681,3.3099975585937784,-8.148318864719016,-1.8309963226318473,-11.054391360530445,7.392398715266751,-6.4426938415811605,2.780701196317466,-4.406687777000144,29.32107922783123,-9.372875818535423,4.611697518949299,3,-0.05500030517578125,6.174991607666016,25.044994354248047,23.894996643066406,6.989990234375,4,0.03228511364373521,-1.7456509718855004,129.75,-1.0170367847942567,133.91999816894528,-2.2142840460563797,133.64999389648438,0.03228511364373521
7371,2021-03-22,134.08999633789062,135.55000305175778,132.60000610351562,132.96000671386722,9036900.0,0.02343147584582228,-2.189201672701448,0.9186825455898329,46.56737623407276,41.68607421422917,-3.219877500674585,-0.8271521174683016,14.730148418206568,11.337370857686011,21.389638028880796,4.529998779296847,-7.109978885395407,1.5074962615966854,-7.204281901449946,10.219274424643316,-2.84839281992663,5.863385343120001,-6.757744673785439,76.51620680735753,35.94663335370132,4.355889081523319,3,-2.479991912841797,3.104999542236328,21.555004119873047,20.82500457763672,2.4800109863281534,0,-0.0051458159463851905,-1.6801586419066294,131.02000427246094,-1.7456509718855004,129.75,-1.0170367847942567,133.91999816894528,-0.0051458159463851905
7372,2021-03-23,132.52000427246094,134.35000610351562,131.41000366210938,134.0,7425700.0,-0.01170849510259886,1.6972401290692873,-1.3097427587604138,51.09805992074471,43.60105981117206,-1.246377919785317,0.4011158590436139,15.858635570404715,13.143943883600315,21.102473849723673,2.94000244140625,-6.1717350846084,0.167503738403326,-8.278718373298233,8.61372585010487,-4.055607317447453,4.390614794254105,-4.526332253202909,52.09956406903725,6.290565496098445,4.223111055850773,3,-0.9099998474121094,3.8449974060058594,23.124996185302734,22.394996643066406,10.159988403320312,1,0.02769391828119594,-2.189201672701448,134.08999633789062,-1.6801586419066294,131.02000427246094,-1.7456509718855004,129.75,0.02769391828119594
7373,2021-03-24,127.18000030517578,133.05999755859378,127.11000061035156,132.99000549316406,10962300.0,-0.0402958330449954,1.0000025645069577,3.925690513748415,49.23720147699347,44.91206501845595,4.453823241282862,4.895808270033058,20.70306649574451,18.76101654864965,21.59293640714119,5.949996948242216,-4.438378603197947,-4.476499938964849,-12.146074135197694,3.1930742572679947,-8.311287037081286,-0.6417128408484274,8.420005798339844,0.829380030517572,-47.58243835862819,3.834787098116423,3,4.1750030517578125,7.759998321533203,28.46500015258789,27.735000610351562,11.620002746582003,2,0.04552603319416493,1.6972401290692873,132.52000427246094,-2.189201672701448,134.08999633789062,-1.6801586419066294,131.02000427246094,0.04552603319416493
7374,2021-03-25,127.27999877929688,127.63999938964844,124.38999938964844,126.66000366210938,10460800.0,0.0007862751523914913,3.85075952538204,-0.10671162884144925,46.81618886749834,45.637101147243904,4.084131041524273,4.370107848492751,20.15195439518746,18.863880762147573,22.23799034531172,3.25,-3.58514273343647,-3.9640014648437614,-11.643816413815614,3.715813484128091,-7.803908939329688,-0.12409399035783508,8.150207214355476,25.896043380887207,-23.867934875711768,3.8399074744859267,3,2.7150039672851562,7.140003204345703,24.360000610351562,27.63500213623047,10.149993896484347,3,0.06403200797178199,1.0000025645069577,127.18000030517578,1.6972401290692873,132.52000427246094,-2.189201672701448,134.08999633789062,0.06403200797178199
7375,2021-03-26,132.99000549316406,133.35000610351562,127.04000091552734,127.05999755859376,11071600.0,0.04486177536635849,-1.1139041533546326,9.564604252805648,62.89855783380752,47.702687869821595,-1.2896217141555724,-1.677956302292614,13.952137181017605,13.441178495755906,22.428869980746764,6.310005187988281,-2.4207285171168564,1.9060050964355355,-5.467153855365211,9.279164048236282,-1.7805743794648379,5.592584572335909,1.998592236328136,77.06096130339569,20.283434130404594,3.686579475900376,3,-2.9950027465820312,1.4299964904785156,18.324996948242188,21.92499542236328,1.1299896240234375,4,0.04489060060238903,3.85075952538204,127.27999877929688,1.0000025645069577,127.18000030517578,1.6972401290692873,132.52000427246094,0.04489060060238903
7376,2021-03-29,131.27000427246094,133.33999633789062,129.77000427246094,132.53999328613278,9750100.0,-0.012933311900581446,1.4878035813023691,-0.21416312215505878,53.19905663106283,48.954585021806665,0.4161376466222464,-0.6380660423401423,15.041666180340286,15.431659241773957,22.94953523472332,3.5699920654296875,-1.713608991221946,0.5970039367675781,-5.63063819822915,6.824646071764306,-2.5168171307308,3.710825004265942,3.2946495234374993,69.0763076819372,10.532126575814118,3.113821067498366,3,-1.2750015258789062,2.284992218017578,20.044998168945312,23.644996643066406,3.3799896240234375,0,0.05134448095534183,-1.1139041533546326,132.99000549316406,3.85075952538204,127.27999877929688,1.0000025645069577,127.18000030517578,0.05134448095534183
7377,2021-03-30,130.11000061035156,131.24000549316406,129.07000732421878,130.16999816894528,7097300.0,-0.008836776295837567,-1.0280507108937427,0.047242580800170915,53.32541096888055,49.54292617485011,1.1411944947258803,-0.025149327823612566,15.665934203891084,16.834511714165274,23.6412744263246,2.199996948242159,-1.103944473517231,-0.21650009155274574,-5.676380188616889,5.243380005511398,-2.9464401400848317,2.513439956979326,4.047667009296873,63.83925150246167,3.25591345297709,2.729940048532073,3,-0.1399993896484375,1.9749946594238281,19.264999389648438,23.400001525878906,5.8899993896484375,1,0.049650347272024,1.4878035813023691,131.27000427246094,-1.1139041533546326,132.99000549316406,3.85075952538204,127.27999877929688,0.049650347272024
7378,2021-03-31,132.58999633789062,133.52000427246094,130.57000732421878,130.96000671386722,8361300.0,0.019060761785453018,-1.4481420277192458,-27.1675991861772,51.31618244006354,50.495337552904644,-1.7291396975367945,-2.563322896833313,12.45262532776789,14.558046868443625,23.36299418325851,3.410003662109375,-0.7831926538190999,2.216996002197277,-3.306176593587054,7.740168597981622,-0.5445902956948885,4.9785823000894425,1.1769645525578198,89.8137191983207,31.02823088379813,2.76158629789217,3,-2.6199951171875,-0.5050010681152344,14.465003967285156,18.600006103515625,5.260009765625,2,0.0760992278194006,-1.0280507108937427,130.11000061035156,1.4878035813023691,131.27000427246094,-1.1139041533546326,132.99000549316406,0.0760992278194006
7379,2021-04-01,137.78999328613278,138.42999267578122,133.60000610351562,134.5,14069600.0,0.03921862200667503,1.113783351530403,2.0184136375125385,60.92918904629779,52.820802602157954,-6.33491125407653,-7.3535405982810005,6.537862787688397,9.331384852327943,22.30521026810183,5.839996337890597,-0.3498243392654672,6.917493438720669,0.6212574220618023,13.213729455379521,3.76937543039125,10.065611447050102,-13.399993896484347,94.38103729028359,35.26621203210826,3.148118008329427,4,-6.37999725341794,-5.879993438720675,9.265007019042997,13.400009155273466,-8.849990844726562,3,0.007330066150214698,-1.4481420277192458,132.58999633789062,-1.0280507108937427,130.11000061035156,1.4878035813023691,131.27000427246094,0.007330066150214698
7380,2021-04-05,140.33000183105472,140.5,138.22999572753906,139.03999328613278,12562800.0,0.018433911522496294,1.7852729723657605,0.3921006618339546,61.86834511954251,54.52091025609903,-8.286868247840744,-9.549910342152288,3.2930313626109182,6.785597561946048,21.168627207366008,2.710006713867216,-0.22325725605782054,8.928501892089884,1.3767184315053669,16.480285352674414,5.152610161797611,12.704393622382142,-15.659202575683622,98.5127009809421,39.92050158179027,3.775891730292263,4,-7.885002136230497,-8.58500289916995,6.724998474121065,10.860000610351534,-11.960006713867216,0,-0.02066563897551188,1.113783351530403,137.78999328613278,-1.4481420277192458,132.58999633789062,-1.0280507108937427,130.11000061035156,-0.02066563897551188
7381,2021-04-06,138.05999755859378,140.22999572753906,137.63999938964844,139.85000610351562,9100000.0,-0.016176186437978024,1.0313794011345412,-1.3875943318113242,55.98047521161378,55.06340084397337,-6.028453414745286,-6.439718796878907,4.892417601180085,9.074885517355654,19.638814602282036,2.6900024414062784,0.49384986183855517,5.915497589111368,-1.1469273285063366,12.977922506729072,2.3842851303025157,9.44671004792022,-12.756030273437531,78.65263337765481,21.477357731813072,3.5312124588088487,4,-5.61499786376956,-6.314998626709013,8.490005493164034,13.130004882812472,-13.439994812011733,1,-0.02853833486223345,1.7852729723657605,140.33000183105472,1.113783351530403,137.78999328613278,-1.4481420277192458,132.58999633789062,-0.02853833486223345
7382,2021-04-07,139.42999267578122,139.94999694824222,137.39999389648438,138.33000183105472,6958500.0,0.009923186595784284,1.3831811019130167,-0.6145170914670312,57.25572073965543,55.95434742871359,-7.057342445528917,-7.375046769683166,2.790066275897942,7.772254181453235,18.045936183562468,2.550003051757841,1.3336517465882594,6.769493103027315,-0.8457944708650871,14.384780676919732,2.9618493160811,10.57713688997353,-13.518184082031226,89.22449029767691,33.36554111816213,3.807643786946207,4,-6.984992980957003,-7.684993743896456,6.407508850097685,11.760009765625028,-12.319992065429659,2,-0.034282428676675414,1.0313794011345412,138.05999755859378,1.7852729723657605,140.33000183105472,1.113783351530403,137.78999328613278,-0.034282428676675414
7383,2021-04-08,140.33999633789062,140.3699951171875,138.80999755859378,140.0,7304900.0,0.00652659908134301,6.800106813153135,0.3090901524504592,65.25496152332889,58.00309994602809,-6.598153880323338,-7.69758876029033,1.2028209881105454,6.814558801390177,16.69228879501815,1.5599975585937216,1.6650861929180678,7.055997085571278,-0.9402605479516524,15.052254719094194,3.0578682688098127,11.054125902332743,-13.844660087890631,97.6811042950212,36.5574700112029,3.998128816761461,4,-6.569995880126953,-8.59499740600586,5.237506866455078,10.850006103515625,-10.19000244140625,3,-0.03092487139191169,1.3831811019130167,139.42999267578122,1.0313794011345412,138.05999755859378,1.7852729723657605,140.33000183105472,-0.03092487139191169
7384,2021-04-09,140.57000732421878,140.67999267578122,138.8800048828125,139.89999389648438,6033200.0,0.0016389553393914014,3.044988512841809,1.970648954312982,64.1817630578837,58.14567830425877,-5.302320153500233,-7.622994787490768,0.5705507653994175,6.598065226712407,15.812568505080066,1.7999877929687216,1.9110216633229982,6.8445079803467195,-1.74580721455186,15.434823175245299,2.5493503828974156,11.139665577796023,-13.514484524218787,96.64678681417004,30.199096516333043,4.295157597449293,4,-5.695007324218778,-8.735012054443416,3.557491302490206,9.169990539550753,-10.770004272460994,4,-0.019349797815899517,6.800106813153135,140.33999633789062,1.3831811019130167,139.42999267578122,1.0313794011345412,138.05999755859378,-0.019349797815899517
7385,2021-04-12,137.44000244140622,139.88999938964844,136.05000305175778,138.86000061035156,10355500.0,-0.022266520023672798,1.206897156512414,-2.1193577772716448,54.96591090556969,58.341995445870644,-1.6480061972067404,-4.1165044597024405,3.193024318494878,9.717935571039959,14.32503479878679,4.520004272460994,2.6311518547198034,3.341502761840786,-5.211801897943673,11.89480742162526,-0.9351495680514574,7.61815509173303,-9.567011448859361,30.021652369072378,-33.700327339220436,4.2766523298922365,4,-2.5650024414062216,-5.605007171630859,3.774997711181669,9.819999694824247,-8.529998779296847,0,-0.061845167702348824,3.044988512841809,140.57000732421878,6.800106813153135,140.33999633789062,1.3831811019130167,139.42999267578122,-0.061845167702348824
7386,2021-04-13,137.30000305175778,138.77000427246094,135.75,138.3800048828125,9225200.0,-0.0010186218507098888,2.2473153564074586,0.7605656504873196,57.39937122516604,58.79465769656903,-0.6288273868152601,-3.7215353346549307,2.7898678320510157,9.770081254734265,13.114041829852319,3.0200042724609375,3.544826719808725,2.9185031890868913,-5.666783686033739,11.503790064207536,-1.3741402484734238,7.211146626647206,-8.658591958216874,31.44027088259651,-32.35761146012126,4.2926434375603195,4,-1.675003051757784,-5.465007781982422,2.5899963378906534,9.369998931884794,-6.639999389648409,1,-0.06504011461095127,1.206897156512414,137.44000244140622,3.044988512841809,140.57000732421878,6.800106813153135,140.33999633789062,-0.06504011461095127
7387,2021-04-14,134.75,137.83999633789062,133.91000366210938,137.08000183105472,9967800.0,-0.018572490860007562,1.0415594915838662,2.1574054451178717,62.82614591388331,60.073542526993464,2.95983461876898,-1.1435263741149129,4.585023971713554,12.221779737332184,12.818324977303158,3.92999267578125,3.2616783662237196,0.313499832153326,-8.266147524847327,8.893147189153993,-3.9763238463470145,4.6033235106536665,-5.3862740115246766,12.407646987229528,-56.90342006061462,4.2898236785003325,4,2.3899993896484375,-2.2150039672851562,3.93499755859375,10.71500015258789,-2.1100006103515625,2,-0.0751762319363114,2.2473153564074586,137.30000305175778,1.206897156512414,137.44000244140622,3.044988512841809,140.57000732421878,-0.0751762319363114
7388,2021-04-15,137.83999633789062,137.99000549316406,135.57000732421878,136.0,11733200.0,0.022931327182861727,1.2616650504819766,-0.7896973785027965,66.24613483498453,60.664314281291986,0.7742923356617553,-4.136889025889104,0.6573621918845447,9.077433521165005,12.08316674564953,3.2400054931640625,3.6846963565321857,3.207496261596674,-5.500610659902321,11.91560318309567,-1.1465571991528236,7.561549722346172,-7.7972943481769335,58.05020758297709,-16.06053667290721,4.354053460749495,4,-0.5449981689453125,-5.305000305175781,0.7575035095214844,7.625003814697266,-6.379989624023409,3,-0.07784384803113575,1.0415594915838662,134.75,2.2473153564074586,137.30000305175778,1.206897156512414,137.44000244140622,-0.07784384803113575
7389,2021-04-16,138.21000671386722,139.00999450683594,136.64999389648438,137.6199951171875,6583900.0,0.0026843469660982056,1.1552643130369349,0.32065911465677494,59.60971033056924,60.41335486029495,0.5253751946131331,-4.048150677580651,-0.4833350133468741,8.64700892533105,11.218382182009718,2.3600006103515625,4.264111093541715,3.1545063018799055,-5.375058508505276,11.684071112265073,-1.1102761033126853,7.419288707072496,-7.529067282989473,71.90645692195861,-1.7554636716952103,4.264782405192585,4,-0.9150085449219034,-5.675010681152372,0.20499420166012783,7.254993438720675,-5.300003051757841,4,-0.05831714366434615,1.2616650504819766,137.83999633789062,1.0415594915838662,134.75,2.2473153564074586,137.30000305175778,-0.05831714366434615
7390,2021-04-19,135.25,137.05000305175778,134.08999633789062,136.89999389648438,8728900.0,-0.021416732292005802,2.035885317224386,-2.7965448573717846,57.007024943249704,60.52741594158784,3.005012283390016,-0.7957956648861284,2.117668910112428,11.552726510692537,10.426824934195908,4.120010375976591,4.735168987755401,-0.017000198364257812,-8.332324898344979,8.298324501616463,-4.174662548354604,4.140662151626088,-3.9691173744280377,26.274485164540906,-45.985997312101844,4.157662349990359,4,2.0449981689453125,-2.7150039672851562,3.1650009155273438,10.21500015258789,-1.5,0,-0.04029572604984999,1.1552643130369349,138.21000671386722,1.2616650504819766,137.83999633789062,1.0415594915838662,134.75,-0.04029572604984999
7391,2021-04-20,133.39999389648438,134.77999877929688,132.78999328613278,134.55000305175778,7473700.0,-0.013678418510281842,1.4720555760901852,0.69697782381118,55.65484448803923,60.34954080251937,4.609186887595172,1.0539007515964443,3.6484400601753464,13.372421898744847,10.407767847346014,2.460006713867216,4.355169002116412,-1.8325061798095703,-10.174076616190575,6.509064256571435,-6.003291398000073,2.338279038380932,-1.5551646678998452,9.807081843026264,-60.89474064297477,4.170785218190503,4,3.334999084472628,-0.8649978637695312,1.0650062561035156,12.065006256103516,-0.30999755859375,1,-0.03365809924893359,2.035885317224386,135.25,1.1552643130369349,138.21000671386722,1.2616650504819766,137.83999633789062,-0.03365809924893359
7392,2021-04-21,136.19000244140622,136.3699951171875,132.5,132.82000732421878,7237900.0,0.020914607740438296,1.0750752716324126,-2.9304072073984866,56.12244792039696,59.33481706886027,1.4653507228511842,-1.5252644431914462,0.5153880976992866,10.534328231659856,10.032092768431863,3.8699951171875,3.764163666095101,0.7740024566650163,-7.4773039197074525,9.025308833037471,-3.351650731521204,4.8996556448512365,-3.815063405989889,56.68211298076316,-11.122908890060124,4.125653188186228,4,0.3999938964844034,-3.655006408691378,-2.8000068664550497,9.274997711181669,-2.550003051757784,2,-0.04060502738940808,1.4720555760901852,133.39999389648438,2.035885317224386,135.25,1.1552643130369349,138.21000671386722,-0.04060502738940808
7393,2021-04-22,132.97000122070312,135.96000671386722,132.47000122070312,135.3699951171875,8345100.0,-0.02364344785211714,-1.0529480930967487,-0.7121653928351626,41.2108284859052,56.7824910053071,3.9448164302144164,2.266979186941171,3.3887986907206766,13.716571089481874,8.934843833355572,3.7200012207030966,3.496440458809275,-2.735498809814459,-10.132145049214074,4.6611474295851565,-6.4338219295142665,0.9628243098853488,7.709991455078097,7.645267787356658,-54.451797313376744,3.6983231196998076,4,3.2099990844726562,-0.43500518798828125,0.23499679565429688,12.494998931884766,1.569992065429659,3,-0.002481776551291115,1.0750752716324126,136.19000244140622,1.4720555760901852,133.39999389648438,2.035885317224386,135.25,-0.002481776551291115
7394,2021-04-23,135.42999267578122,136.11000061035156,133.53999328613278,133.74000549316406,7666600.0,0.018500349195267107,-1.4593235064356291,-0.704163116869894,41.038768091878424,55.235030692674734,0.7588380820604357,0.4731285738164672,0.6233211272092092,11.236734458648556,7.367426826079218,3.1399993896484375,3.0876253056754592,-0.6830070495605867,-6.934575223336083,5.568561124214909,-3.8087911364483205,2.442777037327147,5.0858001708984375,64.62860855224778,6.843018166099263,3.125784086887742,4,0.31000518798830967,-2.894996643066378,-2.184993743896456,10.035007476806669,-1.489990234375,4,-0.029313934701437505,-1.0529480930967487,132.97000122070312,1.0750752716324126,136.19000244140622,1.4720555760901852,133.39999389648438,-0.029313934701437505
7395,2021-04-26,138.96000671386722,139.69000244140622,135.1199951171875,135.33000183105472,9715400.0,0.026065230960595542,-1.2567835371596472,2.147948173897377,51.57343972495815,54.58770497042941,-2.8305515453975545,-2.7264839059307917,-3.1793926061238267,7.653870413826894,6.9116071245303585,4.570007324218722,2.3396519383563543,2.5485069274902514,-3.6450433185523536,8.742057173532856,-0.5482681955310511,5.645282050511554,1.3948703002929221,89.88925756070832,33.30800169900219,3.0967751230213088,4,-2.8800048828125284,-6.425010681152372,-5.71500778198245,6.504993438720675,-5.1399993896484375,0,-0.04353772855103133,-1.4593235064356291,135.42999267578122,-1.0529480930967487,132.97000122070312,1.0750752716324126,136.19000244140622,-0.04353772855103133
7396,2021-04-27,138.00999450683594,139.3800048828125,136.97999572753906,138.71000671386722,9284500.0,-0.006836587227485147,1.352940296497973,-0.1928405689881371,47.480492027058624,52.88263231633778,-1.9771547561717284,-1.3129543779958794,-2.5967575061921764,8.479666215976408,6.431154359911975,2.4000091552734375,1.5640388913123502,1.2614952087402287,-4.470394218379482,6.99338463585994,-1.6044495048196268,4.127439922300084,2.1871849914550694,76.73119597607655,23.276145579294976,2.8659447135598595,4,-1.92999267578125,-5.474998474121094,-3.929994583129883,7.455005645751953,-6.2299957275390625,1,-0.030867289880407434,-1.2567835371596472,138.96000671386722,-1.4593235064356291,135.42999267578122,-1.0529480930967487,132.97000122070312,-0.030867289880407434
7397,2021-04-28,136.57000732421878,138.27000427246094,135.75,138.16999816894528,13118100.0,-0.010433934062259786,1.8,2.2856613479813412,43.434374571495155,50.34799228706119,-0.28144686997208623,0.6701750517888172,-1.522019888150254,9.806240399890982,5.692505984676212,2.5200042724609375,1.3359784126115528,-0.5014923095702954,-5.312329924413405,4.309345305272814,-2.906911116991864,1.9039264978512733,3.4726286085204663,56.78677853625609,8.557301571556415,2.405418807421557,4,-0.4900054931640909,-4.035011291503935,-2.167507171630888,8.894992828369112,-2.2300109863281534,2,-0.02548151716845537,1.352940296497973,138.00999450683594,-1.2567835371596472,138.96000671386722,-1.4593235064356291,135.42999267578122,-0.02548151716845537
7398,2021-04-29,142.67999267578125,145.3000030517578,140.66999816894528,145.00999450683594,20502100.0,0.044738852045729915,2.1821132498912164,1.4562594771928,53.04999091266805,49.61913457396105,-6.294625624218526,-4.896163706711917,-7.856093387563476,3.6183374989304298,5.939962329832158,8.729995727539034,1.1695914326008392,5.103993225097668,0.15763519755876132,10.050351252636574,2.6308142113282145,7.577172238867121,-10.209991455078125,77.72101870497629,34.14474534910036,2.4731790137694554,4,-3.7949905395507812,-7.834991455078125,-8.692489624023438,2.7850074768066406,-9.359985351562472,3,-0.06335852081710458,1.8,136.57000732421878,1.352940296497973,138.00999450683594,-1.2567835371596472,138.96000671386722,-0.06335852081710458
7399,2021-04-30,138.80000305175778,142.08999633789062,138.25999450683594,141.07000732421875,11374600.0,-0.02719364888698972,-1.2865536764337477,0.9742499950883887,51.92416548397417,49.05437241181933,-2.5950399743523462,-0.987243466634169,-4.222818206322103,7.273950008611649,6.267627285291883,4.4199981689453125,0.9331135514465814,1.173503112792929,-3.8025883510039478,6.149594576589806,-1.3145426191055094,3.6615488446913673,-6.073401794433579,36.14936214414271,-8.7638545134106,2.48804573189844,4,0.08499908447268467,-3.955001831054659,-5.652502059936495,6.6649971008301065,-4.600006103515568,4,-0.030691712334015353,2.1821132498912164,142.67999267578125,1.8,136.57000732421878,1.352940296497973,138.00999450683594,-0.030691712334015353
7400,2021-05-03,137.42999267578122,139.75999450683594,136.8699951171875,139.69999694824222,7920300.0,-0.009870391540738654,1.418410148693426,1.0000000000000124,50.17772702180917,48.44580380446043,-0.987079757266514,0.16270794784034592,-3.153733650132267,8.402951800291106,6.1378040656802035,2.8899993896484375,0.2341590966535705,-0.051506805419961665,-4.862158357423226,4.759144746583303,-2.456832581421594,2.3538189705816706,-4.451923382568339,17.591540721780138,-27.826882441607406,2.405325776001638,5,1.4550094604492472,-1.2599906921386435,-5.222490310668917,8.035007476806669,-4.539993286132784,0,-0.025394676710843056,-1.2865536764337477,138.80000305175778,2.1821132498912164,142.67999267578125,1.8,136.57000732421878,-0.025394676710843056
7401,2021-05-04,134.1199951171875,136.0,132.41999816894528,136.0,11996300.0,-0.024084972240393854,2.808502694630249,0.8281944248388212,49.15616850469658,47.6717727582715,2.7220423687085145,3.333295659148689,-0.012665140777670558,11.43779217699904,6.034235057113317,5.0099945068359375,-0.27818652332811666,-3.164504241943348,-8.193161492606663,1.864153008719967,-5.67883286727502,-0.6501756166116763,11.180007934570312,13.19872906656071,-34.89188151489931,2.514328625331658,5,4.7400054931640625,3.0650100708007812,-1.9124927520751953,11.34500503540039,0.100006103515625,1,-0.0022367119287963755,1.418410148693426,137.42999267578122,-1.2865536764337477,138.80000305175778,2.1821132498912164,142.67999267578125,-0.0022367119287963755
7402,2021-05-05,134.64999389648438,136.44999694824222,134.11000061035156,136.08000183105472,6285500.0,0.0039516761004485534,1.1566804722493422,0.7606405428219098,45.41271117414934,48.13864861252085,2.179855522309566,2.5579790913043894,-0.633480179017397,10.677313336763717,5.939780582422145,2.3399963378906534,-0.501088180919055,-2.395505523681635,-7.4491166001194244,2.6581055527561546,-4.92231106190053,0.1313000145372598,10.392409057617186,17.31362486139167,-28.297840097548043,2.5268055382189,5,4.2100067138671875,2.5350112915039062,-2.8749942779541016,10.815006256103516,-0.029998779296875,2,-0.02131448382681611,2.808502694630249,134.1199951171875,1.418410148693426,137.42999267578122,-1.2865536764337477,138.80000305175778,-0.02131448382681611
7403,2021-05-06,136.0,136.53999328613278,133.10000610351562,134.49000549316406,8352500.0,0.010026039099217954,1.6563801646076353,-1.0559343555598026,46.909082838329844,48.790905806571004,1.4581997896528947,0.9129687014124386,-2.18879506728166,9.106648711216792,5.835264768825126,3.439987182617159,-0.5026375235426599,-0.8284996032714957,-5.654040402362284,3.9970411958192926,-3.24127000281689,1.5842707962738984,8.789954858398431,37.02174259506783,-5.046149552022889,2.4127703995453897,5,2.8600006103515625,1.9350051879882812,-4.972501754760742,9.46500015258789,1.3099975585937784,3,-0.012205909280216032,1.1566804722493422,134.64999389648438,2.808502694630249,134.1199951171875,1.418410148693426,137.42999267578122,-0.012205909280216032
7404,2021-05-07,137.85000610351562,138.69000244140622,136.28999328613278,136.94000244140622,6893700.0,0.013602986055262,-1.1719323924990466,0.6026536242282345,53.7528940589419,49.03306739923586,-0.013887473840213715,-1.2134768760379018,-4.047280288737511,7.227644827350758,5.49949805174174,2.6900024414062216,-0.6777832489962918,1.1575065612792912,-3.368033457433853,5.6830465799924355,-1.1052634480772952,3.4202765706358775,6.692549621093747,73.9783466449358,28.677032167758085,2.262770009356575,5,1.0099945068359375,1.0099945068359375,-6.822507858276367,7.614994049072266,-2.270004272460909,4,-0.03286179600090211,1.6563801646076353,136.0,1.1566804722493422,134.64999389648438,2.808502694630249,134.1199951171875,-0.03286179600090211
7405,2021-05-10,128.94000244140622,136.67999267578122,128.82000732421878,136.02000427246094,19537200.0,-0.06463549704465466,-1.1475393091429857,-7.780190482578011,44.652289988627224,48.718822728299045,8.186169129871445,7.406829447752386,4.729257267390494,16.02445120006621,6.266712801210464,9.029998779296847,-0.2933506459654609,-7.327497100830101,-13.006866689710819,-1.648127511949383,-10.16718189527046,-4.487812306389742,15.360102132089878,1.2157566013227876,-46.568742419154205,2.8396847944403527,5,8.12000274658206,8.12000274658206,2.719995498657255,16.52499771118167,6.009994506835994,0,0.04079412445510289,-1.1719323924990466,137.85000610351562,1.6563801646076353,136.0,1.1566804722493422,134.64999389648438,0.04079412445510289
7406,2021-05-11,128.3699951171875,128.55999755859378,124.7699966430664,125.25,11948000.0,-0.004420717492057968,1.165714808872749,-0.4406771624694214,40.09624474657975,48.34791941441955,8.096357083825694,7.666590639609751,5.05003793072845,16.44374535406655,7.269905737983251,4.170005798339815,-0.09053543151566146,-7.4510040283203125,-14.108483327885438,-0.7935247287551874,-10.779743678102875,-4.12226437853775,15.31090556633751,25.862047230974945,-19.937862355373547,3.328739649782563,5,6.665004730224609,6.665004730224609,3.725004196166992,17.09500503540039,6.980010986328125,1,0.03521075363705273,-1.1475393091429857,128.94000244140622,-1.1719323924990466,137.85000610351562,1.6563801646076353,136.0,0.03521075363705273
7407,2021-05-12,124.62000274658205,127.12999725341795,123.68000030517578,126.02999877929688,13529600.0,-0.02921237448970948,-1.0972619989008023,-0.45192251261786,39.56511118683513,46.84959944488257,11.144993191459164,11.192607966479173,8.581073187840005,19.99765371868635,7.9842423987166695,4.689994812011719,-0.6355795180178632,-10.694496536254874,-19.025972483162334,-2.363020589347414,-14.860234509708604,-6.528758562801144,17.926243694515435,6.262507046133793,-42.53108910213036,4.165737973453728,5,8.264995574951158,9.869998931884751,7.474996566772447,20.664997100830064,8.379997253417955,2,0.07703416997705359,1.165714808872749,128.3699951171875,-1.1475393091429857,128.94000244140622,-1.1719323924990466,137.85000610351562,0.07703416997705359
7408,2021-05-13,127.11000061035156,128.47999572753906,125.87000274658205,127.12000274658205,10633000.0,0.01998072387169647,-1.096381702919101,0.0070937335981184875,39.61040173593464,45.48140347287818,6.944406396413058,8.282159737869648,6.0699774629555066,17.327413589912908,8.659368618587747,3.859992980957017,-0.9643234755839103,-7.667998886108393,-16.66967249754066,1.333674725323874,-12.16883569182454,-3.167162080392245,13.926946139872172,22.85143115933746,-22.950241137123463,4.500836805716137,5,4.609996795654297,7.380001068115234,4.98499870300293,18.174999237060547,6.850006103515653,3,0.05908264078966852,-1.0972619989008023,124.62000274658205,1.165714808872749,128.3699951171875,-1.1475393091429857,128.94000244140622,0.05908264078966852
7409,2021-05-14,130.14999389648438,131.41999816894528,127.80999755859376,128.6300048828125,9391100.0,0.023916240040402048,-1.284807865027469,-151.96643783349882,38.862180105465036,44.22412048217328,2.8478559922807563,4.856357952108965,3.1682147062204535,14.156716289908161,9.38382397767213,4.309997558593722,-1.0032410652776491,-4.225004959106457,-13.301112159006209,4.8511022407932956,-8.763058559056333,0.31304864084341943,9.498397138135516,49.769210679984965,9.15005534041309,4.53805359994988,5,1.0350074768066406,4.340007781982422,2.6075057983398438,15.135005950927734,4.930007934570341,4,0.05501347674133705,-1.096381702919101,127.11000061035156,-1.0972619989008023,124.62000274658205,1.165714808872749,128.3699951171875,0.05501347674133705
7410,2021-05-17,129.80000305175778,129.83000183105472,127.70999908447266,129.28999328613278,5917400.0,-0.0026891345458299742,6.438510547166407,0.33553516573975545,39.46084912589976,43.146862773418064,2.2369525206549383,5.035275044799334,3.5923553224613727,14.38254056235425,9.581730266812418,2.4399948120117188,-1.9375037160452848,-4.302495956420927,-13.592723026445384,4.98773111360353,-8.947609491433155,0.3426175785913017,8.570916724506588,79.06982475059061,41.24154570529416,4.645113535012231,5,1.3849983215332315,4.689998626709013,3.5549945831299112,15.484996795654325,5.720001220703153,0,0.04453003577351344,-1.284807865027469,130.14999389648438,-1.096381702919101,127.11000061035156,-1.0972619989008023,124.62000274658205,0.04453003577351344
7411,2021-05-18,128.91000366210938,131.24000549316406,128.78999328613278,130.63999938964844,8651100.0,-0.006856697755958652,-1.4873012307620381,-3.392083532790809,40.02603134967635,42.54834279292106,2.5816869681449646,5.872747241738921,4.7588499021991595,15.149282508737315,9.403582060512885,2.4500122070312784,-2.64880251416767,-4.967995834350575,-14.542358632240393,4.606366963539244,-9.755177233295484,-0.1808144354056651,8.285642556467906,67.57112145230617,30.813254975385327,4.787181398944909,5,2.2749977111816406,5.579998016357422,4.44499397277832,16.374996185302734,9.009994506835909,1,0.04685434112595699,6.438510547166407,129.80000305175778,-1.284807865027469,130.14999389648438,-1.096381702919101,127.11000061035156,0.04685434112595699
7412,2021-05-19,130.66000366210938,130.83000183105472,126.4499969482422,127.19000244140624,8112900.0,0.013575362270464186,1.2992166348941627,-2.005786005980057,32.34431347762842,40.93003508617646,0.2304173474832396,3.886472965920291,3.1208547452867776,13.275050098308952,9.775109873709583,4.380004882812514,-3.210002035936043,-2.941495895385742,-12.554054615257684,6.671062824486199,-7.747775255321727,1.8647834645502428,5.454390883395774,86.30639398775763,52.4692471794834,4.806279359935972,5,0.5249977111816406,3.829998016357422,3.0699939727783203,14.624996185302734,6.989990234375,2,0.03589470618365165,-1.4873012307620381,128.91000366210938,6.438510547166407,129.80000305175778,-1.284807865027469,130.14999389648438,0.03589470618365165
7413,2021-05-20,132.63999938964844,133.27999877929688,131.46000671386722,131.52999877929688,9208400.0,0.01515380125550414,-1.91202285184154,0.3198847895870881,40.416920069865725,39.44826019850133,-2.5438276537309434,1.9821105465904338,1.3181558347068005,11.151854639177998,9.964781985882423,2.6199951171875,-3.4729888745646917,-0.945000076293951,-10.563254122825072,8.673253970237155,-5.754127099559497,3.864126946971595,2.4796436166303693,90.62958685108273,54.72680058240212,4.809127023265555,5,-2.460002899169922,1.8500022888183594,2.197498321533203,12.645000457763672,7.0800018310546875,3,0.002714118003680044,1.2992166348941627,130.66000366210938,-1.4873012307620381,128.91000366210938,6.438510547166407,129.80000305175778,0.002714118003680044
7414,2021-05-21,131.46000671386722,132.69000244140622,130.49000549316406,132.13999938964844,8674000.0,-0.008896205377043387,1.471908378624012,-0.6126056773661164,40.65729360983523,39.00437171196889,-2.6435792862023675,3.0034189607735584,2.540628342555067,12.19709750281163,10.268500277789844,2.199996948242159,-3.6746745715522025,-1.9264934539794751,-11.548287866089026,7.695300958130076,-6.737390660034265,2.8844037520753147,2.744464876323349,73.35297836737739,33.68259575646049,4.810897206054779,5,-2.980007171630888,3.029994964599581,3.454990386962862,13.824993133544893,11.159988403320284,4,0.019017190569915687,-1.91202285184154,132.63999938964844,1.2992166348941627,130.66000366210938,-1.4873012307620381,128.91000366210938,0.019017190569915687
7415,2021-05-24,132.91000366210938,134.0,131.33000183105472,131.33000183105472,8229300.0,0.01102994731620699,-2.3797406008866395,-2.323557131316813,47.98937817226062,39.88138653704455,-3.8791426895726318,1.1351300717986987,1.2075752156757176,10.607439035690362,10.667021901346851,2.669998168945284,-4.0426264684913065,-0.17399635314941975,-9.43151510077368,9.08352239447484,-4.80275572696155,4.4547630206627105,-9.230003356933594,85.56296824758434,40.78664663074579,4.628759373812133,5,-4.070003509521484,1.5799980163574219,2.004993438720703,12.374996185302734,10.019989013671875,0,0.016326823483219677,1.471908378624012,131.46000671386722,-1.91202285184154,132.63999938964844,1.2992166348941627,130.66000366210938,0.016326823483219677
7416,2021-05-25,133.75,134.30000305175778,132.80000305175778,133.53999328613278,7271400.0,0.0063200384827775125,1.2900539293910351,0.13291548765297026,48.51974584059673,40.87634594301805,-4.3312016817644405,-0.04256017076392027,0.44317959116534666,9.607935944626604,11.062817360917187,1.5,-4.890371609322784,0.8789997100830078,-8.092928558409511,9.850927978575541,-3.606964424163266,5.3649638443292815,-9.863599700927736,92.99359714495677,42.89512418443138,4.485964134246266,5,-3.664997100830078,0.7400016784667969,1.1649971008300781,11.53499984741211,7.0500030517578125,1,0.013233676803446226,-2.3797406008866395,132.91000366210938,1.471908378624012,131.46000671386722,-1.91202285184154,132.63999938964844,0.013233676803446226
7417,2021-05-26,133.08999633789062,134.52000427246094,132.22000122070312,133.8699951171875,6663300.0,-0.004934606819509302,1.211523225446756,-3.7141611567240487,45.10264895050158,41.486595633525496,-2.6187707122362553,0.3619179117608269,1.1078753450547367,10.064814144702552,11.85272872988216,2.3000030517578125,-4.679668307036792,0.39299659729005043,-8.4102730401153,9.1962662346954,-4.00863822141261,4.794631415992711,-8.787051928710937,64.51592139638787,12.23608999460015,4.401634818702674,5,-2.6049957275390625,1.4000053405761719,1.5449981689453125,4.295001983642578,9.490005493164062,2,0.036291246254092524,1.2900539293910351,133.75,-2.3797406008866395,132.91000366210938,1.471908378624012,131.46000671386722,0.036291246254092524
7418,2021-05-27,133.63999938964844,134.63999938964844,132.71000671386722,132.72999572753906,7379300.0,0.004132564932689986,-3.0632207909025575,-1.1666731875268985,42.59061827962762,41.90086654176577,-2.3971708399591307,-0.9487042283469123,0.560347832927846,9.374135494637272,11.133734070947288,1.9299926757812216,-4.17545183273171,1.3949993133545036,-6.077848645555321,8.867847272264342,-2.3414246661004086,5.131423292809416,-8.724031388671875,75.90357901858266,25.27920982127739,3.736423979454919,5,-3.095001220703125,0.8500022888183594,0.9224967956542969,3.5549964904785156,7.5500030517578125,3,0.030005945264517386,1.211523225446756,133.08999633789062,1.2900539293910351,133.75,-2.3797406008866395,132.91000366210938,0.030005945264517386
7419,2021-05-28,134.53999328613278,135.63999938964844,133.94999694824222,134.14999389648438,7042200.0,0.00673446498499497,-3.2785235547488503,0.4285690331667416,63.725492396023235,44.59693801622394,-2.915557931670662,-2.302248633765288,-0.19222940399859567,8.274520476457582,10.908858791205919,2.0,-3.2732369483133255,2.5079936981200888,-4.399636935277101,9.415624331517279,-0.945821618578492,5.9618090148186695,-8.846102774062473,74.47780216667765,16.87639021212719,3.453815316698592,5,-3.4949951171874716,-0.0499916076659872,-0.18249511718747158,2.655002593994169,5.430007934570341,4,0.03850162177096128,-3.0632207909025575,133.63999938964844,1.211523225446756,133.08999633789062,1.2900539293910351,133.75,0.03850162177096128
7420,2021-06-01,133.94000244140622,136.07000732421878,133.52999877929688,135.10000610351562,7059600.0,-0.004459572429519443,-1.565650960990149,-2.9743730192889943,63.631967208829366,47.219819778352054,-1.8624014852277355,-2.083971335192615,0.5103032688941482,8.689173797429419,10.974095362788477,2.5400085449219034,-2.4977636466636284,2.0825023651122763,-4.415126490118126,8.580131220342679,-1.166312062502925,5.331316792727478,-7.251501041578095,44.6752855568844,-16.24112971243445,3.248814427615203,6,-2.6800003051757244,0.5499992370605753,0.19749450683596592,3.2549934387207315,4.3499908447265625,1,0.06480508076426572,-3.2785235547488503,134.53999328613278,-3.0632207909025575,133.63999938964844,1.211523225446756,133.08999633789062,0.06480508076426572
7421,2021-06-02,133.82000732421878,134.72999572753906,132.47000122070312,133.17999267578122,6026000.0,-0.0008958870763045024,-1.1941720245326064,-0.5517350240720147,77.38104807305015,52.223901400065586,-1.086985958213262,-2.095015409626967,0.6345898888856993,8.54924028893521,11.37880130848111,2.2599945068359375,-1.868960744497599,1.9775066375732706,-4.499483562899172,8.454496838045714,-1.260988462662965,5.216001737809506,-6.005725213463776,41.55853420737696,-25.18599535173059,3.2384951002362223,6,-0.5400009155273722,0.6699943542480185,0.4874916076659872,3.3749885559081747,7.609985351562472,2,0.06807640750975907,-1.565650960990149,133.94000244140622,-3.2785235547488503,134.53999328613278,-3.0632207909025575,133.63999938964844,0.06807640750975907
7422,2021-06-03,131.77999877929688,133.38999938964844,131.41999816894528,132.64999389648438,6644000.0,-0.015244421112452722,-1.4779946642098472,-1.3593362578675123,64.28137461957937,54.87550746114487,1.261233506443233,-0.29623205058487656,2.705886620908643,10.299809652479865,11.994986689283861,2.4000091552734943,-1.2597925489136514,0.08099784851074787,-6.259833983642437,6.421829680663919,-3.0894180675658447,3.2514137645873404,-2.9750296429262164,7.741933366804677,-61.88808665411253,3.1704159160765863,6,1.5000076293945312,2.710002899169922,2.5275001525878906,5.414997100830078,10.69000244140625,3,0.0684474454091284,-1.1941720245326064,133.82000732421878,-1.565650960990149,133.94000244140622,-3.2785235547488503,134.53999328613278,0.0684474454091284
7423,2021-06-04,134.33999633789062,135.05000305175778,132.19999694824222,132.52999877929688,7416700.0,0.019426298241823403,-1.3076961093196013,-2.0804686403816475,63.201045330338715,57.38036876342305,-1.1535701447213285,-3.1483889536590937,0.3797203659168531,7.470783299021065,12.266252963437122,3.270004272460909,-0.5067647869355483,2.7239955902099666,-3.4201961501571816,8.868187330577115,-0.3481002799736075,5.796091460393541,-4.663222618978182,62.7955359105868,-8.96063861140798,3.072095870183575,6,-0.6399917602538778,0.15000534057617188,-0.032497406005859375,2.854999542236328,6.839996337890625,4,0.06133694891906116,-1.4779946642098472,131.77999877929688,-1.1941720245326064,133.82000732421878,-1.565650960990149,133.94000244140622,0.06133694891906116
7424,2021-06-07,133.32000732421878,133.77000427246094,132.63999938964844,133.69999694824222,5563300.0,-0.0075925937284260225,3.3461369171635376,-0.2099393019726859,60.64090748484986,58.786094242599624,0.1765751223595089,-2.6194790113095223,1.623285673755987,8.239586623364886,13.023909089017446,1.6999969482421875,0.416935340647143,1.9305065155029695,-3.5434982508673727,7.404511281873312,-0.8064958676822016,4.667508898688141,-2.876045572669568,40.86033149243861,-28.732656122526414,2.7370023831851724,6,0.42499542236325283,-0.4350090026855753,3.5449943542480185,3.0449943542480185,10.429992675781222,0,0.05903086322256601,-1.3076961093196013,134.33999633789062,-1.4779946642098472,131.77999877929688,-1.1941720245326064,133.82000732421878,0.05903086322256601
7425,2021-06-08,134.19999694824222,135.38999938964844,133.0,134.05999755859378,9657900.0,0.006600581875782607,-1.1150488484987078,-0.36842950648516243,66.0012351069459,60.72848193886064,-0.5600844483685705,-3.251926004593116,0.7976288131573313,7.06355586882205,12.367505944517362,2.3899993896484375,0.8904930477858386,2.547496414184593,-2.936411682360159,8.03140451072936,-0.19445763408779726,5.289450462456983,-3.080909727972653,70.02513663722621,0.16910979099745305,2.74195404827238,6,-0.45499420166018467,-2.4799995422363565,2.665004730224581,0.7400016784667685,7.260009765624972,1,0.04299556187535725,3.3461369171635376,133.32000732421878,-1.3076961093196013,134.33999633789062,-1.4779946642098472,131.77999877929688,0.04299556187535725
7426,2021-06-09,132.88999938964844,135.35000610351562,132.78999328613278,135.10000610351562,6717200.0,-0.00976153195516849,-1.12447528538774,-15.7858310626703,56.929778059330275,62.04260739539717,0.6873781958638574,-1.6716446720558622,2.203306336617402,8.01212181016291,11.040923395399389,2.560012817382841,1.4388598250720577,1.011498641967762,-4.271701499265674,6.2946987832011985,-1.630101428648942,3.653098712584466,-1.176801756904979,37.027727171398496,-29.477293883783858,2.641600070616715,6,0.8550033569335938,-1.7049980163574219,4.637502670288086,1.5300025939941406,6.820007324218778,2,0.04063506600410882,-1.1150488484987078,134.19999694824222,3.3461369171635376,133.32000732421878,-1.3076961093196013,134.33999633789062,0.04063506600410882
7427,2021-06-10,134.22000122070312,135.10000610351562,132.58000183105472,133.05000305175778,5522300.0,0.010008291347454845,-1.3886289511936214,-0.5294093278558488,55.11660060106361,63.434383208890054,-0.5201779568615734,-2.366915664748035,1.0238080280475117,6.384789567581834,9.466299155213989,2.520004272460909,1.6403227827250078,1.8615005493164176,-2.262161605067547,5.985162703700382,-0.2003305278755647,3.9233316265084,-1.9839864249826178,63.322969482444904,-0.125067233920106,2.0618310771919797,6,-0.47499847412109375,-3.0349998474121094,3.802501678466797,0.20000076293945312,4.569992065429659,3,0.05371771263228098,-1.12447528538774,132.88999938964844,-1.1150488484987078,134.19999694824222,3.3461369171635376,133.32000732421878,0.05371771263228098
7428,2021-06-11,134.6199951171875,134.64999389648438,133.64999389648438,133.80000305175778,6529900.0,0.002980136290020141,1.2727540705033726,0.7008490160021983,60.77761760282274,63.10684156520111,-0.8566235738858268,-2.292994854758774,0.7021187680842047,5.580111967345147,8.13241047968169,1.0,1.779938442025184,1.8859947204589957,-1.5328202108688913,5.304809651786883,0.17658725479506643,3.595402186122925,-2.039993286132784,72.59768891591884,9.972841651505853,1.7094074656639386,6,-0.8749923706054688,-3.4349937438964844,3.402507781982422,-0.4749946594238281,4.930007934570284,4,0.05831233388979218,-1.3886289511936214,134.22000122070312,-1.12447528538774,132.88999938964844,-1.1150488484987078,134.19999694824222,0.05831233388979218
7429,2021-06-14,137.30999755859378,137.30999755859378,134.78999328613278,135.19999694824222,7912600.0,0.019982190900130536,1.388628951193638,2.5731963750720186,63.83649066236744,63.129566393372,-3.4781435499609756,-4.657897202592295,-2.0443435927653297,2.483706863589447,7.676469328969171,2.6900024414062784,2.1761760578666838,4.2179969787598,0.456172628521756,7.9798213289978435,2.337084803640778,6.098909153878822,-4.7299957275390625,100.0,38.61288304857929,1.880912175119021,6,-2.944999694824247,-6.124996185302763,1.0875053405761435,-3.1649971008301065,4.860000610351534,0,0.02818436520280354,1.2727540705033726,134.6199951171875,-1.3886289511936214,134.22000122070312,-1.12447528538774,132.88999938964844,0.02818436520280354
7430,2021-06-15,135.58000183105472,137.3800048828125,135.22999572753906,137.13999938964844,5723600.0,-0.012599197132756701,1.1078432839170045,-0.739335121961789,55.449689961439525,60.692748825415265,-1.66627608420049,-2.606302507842031,-0.4739591624653201,3.790719233071826,7.185826894865138,2.1500091552734375,2.5958415932078083,2.199001312255888,-1.381685619972302,5.779688244484078,0.4086578461418071,3.9893447783699685,-2.3378005981445256,62.49996026359579,4.899726528626424,1.790343466114089,6,-1.1800003051758097,-5.049999237060575,3.2799987792968466,-1.435001373291044,6.860000610351534,1,0.06025961099429589,1.388628951193638,137.30999755859378,1.2727540705033726,134.6199951171875,-1.3886289511936214,134.22000122070312,0.06025961099429589
7431,2021-06-16,134.94999694824222,137.05000305175778,133.66000366210938,136.47000122070312,7404700.0,-0.00464673900504553,1.5298428007766343,0.9743632379983562,55.548939757698015,59.72247828520622,-0.9600892916468524,-1.581689368209254,0.059003090769095934,4.026986585335237,6.806188667531657,3.389999389648409,2.3314792153175574,1.2669967651367529,-1.690567160043031,4.224560690316537,-0.21178519745313906,2.7457787277266448,2.430007934570284,49.37486688304492,-7.046934042535412,1.4787819625898961,6,-0.15999603271487217,-4.419994354248075,2.1100082397460653,-0.804996490478544,9.930007934570284,2,0.04824016237748996,1.1078432839170045,135.58000183105472,1.388628951193638,137.30999755859378,1.2727540705033726,134.6199951171875,0.04824016237748996
7432,2021-06-17,135.35000610351562,136.6199951171875,134.08999633789062,134.30999755859378,6618300.0,0.0029641286722430493,-2.4188918902200136,-0.6842142247653407,55.14753098384919,58.8276433578185,-0.8945043002811701,-1.6994515817597176,-0.47956715604505007,3.1999537458094096,5.988739759096403,2.529998779296875,2.1151277285047456,1.4325057983398324,-1.2464460938217314,4.111457690501396,0.09302985225903626,2.7719817444206285,2.029998779296875,45.57660053180609,-8.034680712014989,1.3394759460807888,6,-0.37000274658203125,-4.820003509521484,-0.3150062561035156,-1.2050056457519531,8.149993896484375,3,0.03221278473395173,1.5298428007766343,134.94999694824222,1.1078432839170045,135.58000183105472,1.388628951193638,137.30999755859378,0.03221278473395173
7433,2021-06-18,133.0,134.58000183105472,132.24000549316406,134.55000305175778,12753600.0,-0.01736243810523619,1.9068266469533885,-1.4903753044396977,45.736448517589515,57.17159236145624,1.391796285652049,0.7155967348492425,1.6723771238832796,5.134474844393992,5.690867981405965,3.1100006103515625,1.6137806781370898,-0.935500335693348,-3.582963414956936,1.7119627435702398,-2.259231875325156,0.3882312039384601,4.305604858398425,14.785887102759348,-34.69111656872133,1.3237315396317944,6,1.8100051879882812,-1.3749961853027344,0.6875,1.1450004577636719,7.92999267578125,4,0.04353378410626152,-2.4188918902200136,135.35000610351562,1.5298428007766343,134.94999694824222,1.1078432839170045,135.58000183105472,0.04353378410626152
7434,2021-06-21,133.96000671386722,135.10000610351562,132.66000366210938,133.05000305175778,6371400.0,0.007218095592986584,-1.887572682292607,-0.5870979809216765,50.05430041924413,55.39971072948938,0.594654943669866,-0.05008078343314537,0.5139652665427263,3.9021357905921548,5.135646458160348,2.44000244140625,1.565498909309781,-0.10049362182613208,-2.4781559183364834,2.2771686746842192,-1.2893247700812935,1.0883375264290294,3.1429741699218425,33.46306274212996,-15.934716146500527,1.188831148255172,6,0.8499984741210653,-2.045005798339872,-0.8550071716308878,0.18499374389645595,8.479995727539034,0,0.041728844862112924,1.9068266469533885,133.0,-2.4188918902200136,135.35000610351562,1.5298428007766343,134.94999694824222,0.041728844862112924
7435,2021-06-22,135.08000183105472,135.30999755859378,133.28999328613278,134.22000122070312,5976400.0,0.008360667819163004,2.060630931600865,0.9450518126026751,53.244064432639355,54.990186993190385,-0.4329090966985234,-1.0531659323900158,-0.694606386810932,2.4835379611734254,4.825407727730292,2.0200042724609943,1.3867306865593036,0.9110015869140966,-1.4435401198675493,3.2655432936957425,-0.2662692664767121,2.0882724403049053,1.8284600371093518,59.04361287702963,8.29672526380321,1.1772708533908185,6,-0.26999664306643467,-3.165000915527372,-2.2425003051758097,-0.935001373291044,15.910003662109347,1,0.05248738704311018,-1.887572682292607,133.96000671386722,1.9068266469533885,133.0,-2.4188918902200136,135.35000610351562,0.05248738704311018
7436,2021-06-23,135.52000427246094,136.22999572753906,134.80999755859378,134.88999938964844,6613800.0,0.003257347019853807,-2.594893189632048,0.7325632973154954,60.49384724592436,55.587658842619355,-0.514743211439793,-1.426924203933396,-1.2153854645891897,1.7328039762086291,4.636941305887365,1.419998168945284,1.3383064050950964,1.2625038146972543,-1.1578646438273381,3.6828722732218466,0.05231958543495807,2.4726880439595504,1.2017193407031357,74.88599427968242,17.926821658683252,1.2101842292623026,6,-0.7099990844726562,-3.6050033569335938,-2.6825027465820312,-1.3750038146972656,14.279998779296875,2,0.05106255866870213,2.060630931600865,135.08000183105472,-1.887572682292607,133.96000671386722,1.9068266469533885,133.0,0.05106255866870213
7437,2021-06-24,137.91999816894528,138.50999450683594,136.35000610351562,136.6199951171875,7941700.0,0.01770951756804262,-1.347837624911888,2.0634809145513984,60.1359121798222,55.516358240063745,-2.609069691483171,-3.6327670729404247,-3.587726500756105,-1.0517461613660828,4.572225723851451,2.989990234375,1.1791060461526968,3.420997619628878,0.5662416899217817,6.275753549335974,1.9936196547753298,4.848375584482426,-5.679992675781222,90.59015356160671,32.94948372512221,1.4273779648535443,6,-2.544998168945284,-5.440002441406222,-5.082496643066378,-3.774997711181612,10.940002441406278,3,0.050464086472373326,-2.594893189632048,135.52000427246094,2.060630931600865,135.08000183105472,-1.887572682292607,133.96000671386722,0.050464086472373326
7438,2021-06-25,137.64999389648438,139.47000122070312,136.97000122070312,138.44999694824222,7949200.0,-0.0019576876163395207,-1.3148272427361416,-0.615385518269458,62.80303262727229,55.40152956949762,-2.083122968825819,-3.211601123831059,-3.3922517572748916,-1.2228671097637118,4.6332694301439155,2.5,1.3166501543530842,2.9504936218261832,-0.19836155930610744,6.099348802958474,1.3760660312600237,4.524921212392343,-5.284588623046886,73.27447904996639,12.953075149711587,1.5744275905661516,6,-1.7949905395507812,-2.6699905395507812,-4.812492370605469,-3.504993438720703,10.300003051757812,4,0.042499138125025704,-1.347837624911888,137.91999816894528,-2.594893189632048,135.52000427246094,2.060630931600865,135.08000183105472,0.042499138125025704
7439,2021-06-28,139.72000122070312,140.16999816894528,137.97999572753906,138.22999572753906,6645500.0,0.015038194086484546,-1.2010014031912732,-1.8624997615822643,65.24861258991922,56.490298750439806,-4.2189923609256255,-5.137014949824277,-5.526199947254156,-3.686842592988995,5.026540720436927,2.520004272460909,1.4703138438508176,4.761500549316395,0.8970611692490706,8.62593992938372,2.8292808592827328,6.693720239350057,-7.070412109375013,93.45935132449785,32.94580494877304,1.9322196900336692,6,-3.5149993896484375,-4.3899993896484375,-7.385002136230469,-5.229999542236328,8.5,0,0.008660116264720186,-1.3148272427361416,137.64999389648438,-1.347837624911888,137.91999816894528,-2.594893189632048,135.52000427246094,0.008660116264720186
7440,2021-06-29,142.6199951171875,142.9499969482422,139.25,139.6300048828125,6885400.0,0.0207557534436571,1.0273989782864978,2.0066974572192238,74.7079405302987,58.61907661406211,-6.722262394086528,-7.75076949577695,-8.362330386296435,-6.739131697578301,5.809627176229236,3.6999969482421875,1.5932200448135347,7.227494812011713,2.1010919377988557,12.35389768622457,4.66429337490527,9.790696249118156,-9.519181462402344,95.94592314743477,31.120624266991854,2.5632014371064353,6,-5.024993896484375,-5.4799957275390625,-11.134994506835938,-8.129993438720703,4.2100067138671875,1,-0.0012620437662570483,-1.2010014031912732,139.72000122070312,-1.3148272427361416,137.64999389648438,-1.347837624911888,137.91999816894528,-0.0012620437662570483
7441,2021-06-30,142.92999267578125,143.6300048828125,141.83999633789062,142.35000610351562,6449700.0,0.002173591145750775,-1.2375021457590265,0.19397607577365886,73.32615209086948,60.63892340373103,-6.460664522988253,-7.740115799641103,-8.543905211788115,-7.167157869885415,6.431747479698349,1.790008544921875,1.4614135880076162,7.081993103027344,1.0118505408759688,13.152135665178719,4.046921821951656,10.117064384103031,-9.041244357519531,90.38444609328823,24.32114077306869,3.0350712810756924,6,-4.994987487792969,-5.404991149902344,-11.264991760253906,-8.439990997314453,3.350006103515625,2,0.056391333032990154,1.0273989782864978,142.6199951171875,-1.2010014031912732,139.72000122070312,-1.3148272427361416,137.64999389648438,0.056391333032990154
7442,2021-07-01,140.8000030517578,143.02000427246094,140.35000610351562,142.91000366210938,6094100.0,-0.014902327944947502,1.291842120773548,-3.6380163114969744,65.1470714731831,62.79565928768586,-3.8848236601898805,-5.164509018860144,-6.397539796967806,-5.193370440597732,6.614752003695001,2.6699981689453125,1.578749998672862,4.501003265380859,-1.6364945976649778,10.638501128426697,1.4322543338579408,7.569752196903778,-5.937129077041021,57.50750337938461,-7.409959167978236,3.0687489315229213,7,-2.654998779296875,-3.2750015258789062,-8.512500762939453,-6.310001373291016,6.1199951171875,3,0.06392045316001593,-1.2375021457590265,142.92999267578125,1.0273989782864978,142.6199951171875,-1.2010014031912732,139.72000122070312,0.06392045316001593
7443,2021-07-02,142.5800018310547,142.67999267578125,141.25,141.99000549316406,5399100.0,0.012642036510770227,2.6203353163872363,-0.2796190365993882,63.51976087002473,64.29182155999482,-4.65222103129247,-6.6357538543770715,-8.036335265511667,-7.100528256999894,7.276020122278096,1.8799896240234375,1.8127863817940693,5.869001770019537,-0.7982092422077756,12.53621278224685,2.5353962639058807,9.202607276133193,-6.8404147655283225,81.41590530383846,20.07129713059704,3.3336055061136602,7,-4.120002746582031,-5.055000305175781,-10.092500686645508,-8.09000015258789,3.2899932861328125,4,0.04404543904227287,1.291842120773548,140.8000030517578,-1.2375021457590265,142.92999267578125,1.0273989782864978,142.6199951171875,0.04404543904227287
7444,2021-07-06,141.19000244140625,143.17999267578125,139.67999267578122,143.0,7095200.0,-0.009748908485044505,2.225831856664724,-3.0678115139916207,64.64751417313737,65.55887153116127,-2.378967754632214,-4.875914178668353,-6.597678183510936,-5.83732165629084,7.748377404717717,3.5000000000000284,2.026390563834525,4.085502624511719,-2.6674519282815936,10.838457177305031,0.7090253481150626,7.461979900908375,-4.661373594151257,44.292243805914,-16.20784158497812,3.3764772763966553,7,-1.970001220703125,-3.6650009155273438,-8.672502517700195,-6.700000762939453,5.489990234375,1,0.047878705219523754,2.6203353163872363,142.5800018310547,1.291842120773548,140.8000030517578,-1.2375021457590265,142.92999267578125,0.047878705219523754
7445,2021-07-07,139.97000122070312,142.36000061035156,139.05999755859378,142.24000549316406,5034900.0,-0.008640847082706293,1.6294902580625323,1.254147698533131,62.715306168986004,65.80570030039034,-0.43848537820170463,-3.374486329555083,-5.45599288905828,-4.753452687485492,8.320504029931362,3.300003051757784,2.6352726034513694,2.577001190185541,-4.146432942966243,9.300435323337325,-0.7847158763903508,5.938718256761433,-2.7312347698923816,19.912520868113024,-40.260066740250664,3.3617170665758977,7,0.0200042724609375,-2.4449996948242188,-7.20250129699707,-5.479999542236328,7.17999267578125,2,0.05894120117203894,2.225831856664724,141.19000244140625,2.6203353163872363,142.5800018310547,1.291842120773548,140.8000030517578,0.05894120117203894
7446,2021-07-08,138.28999328613278,138.8699951171875,135.60000610351562,137.72000122070312,7501100.0,-0.012002628562682638,2.7803434559037545,-0.25109735357974644,56.99330776651874,65.45652203224552,1.8727011096428612,-1.3377698042437771,-3.844811005891387,-3.2593686811745215,8.80445410561331,4.3699951171875,3.0920943818641717,0.6269935607909929,-5.760350447040253,7.0143375686222385,-2.56667844312463,3.8206655647066157,5.340011596679716,35.48802042024111,-25.434898872608606,3.1936720039156214,7,1.3250122070312784,-0.7649917602538778,-5.414991378784151,-3.799991607665987,10.350006103515653,3,0.061754349262653774,1.6294902580625323,139.97000122070312,2.225831856664724,141.19000244140625,2.6203353163872363,142.5800018310547,0.061754349262653774
7447,2021-07-09,141.42999267578125,141.72999572753906,137.80999755859378,137.88999938964844,7356800.0,0.02270590456354693,-1.1189196768433423,6.210600990496896,69.32598262134971,66.18129425380967,-0.801312024385453,-4.121216210955595,-6.972146230603812,-6.555827656994666,9.44550994947636,3.919998168945284,3.514629029585251,3.4064933776855355,-2.976511604294217,9.789498359665288,0.21499088669565936,6.597995868675412,2.0394122314453114,76.91288786179297,9.734495322413963,3.1915024909898704,7,-1.8149871826171875,-3.9049911499023438,-7.544988632202148,-6.939990997314453,6.70001220703125,4,0.034292627834846545,2.7803434559037545,138.28999328613278,1.6294902580625323,139.97000122070312,2.225831856664724,141.19000244140625,0.034292627834846545
7448,2021-07-12,142.47000122070312,143.02000427246094,141.1999969482422,141.39999389648438,6786500.0,0.00735352187499605,-1.4761983848533289,0.3022625292568438,69.43808758363924,66.64679147533411,-1.2132909748252416,-4.788475766601749,-8.184117738465972,-7.709355710861615,10.24761284532693,1.82000732421875,3.826225011356172,4.054001617431652,-2.4126656881793735,10.520668923042678,0.8206679646261534,7.2873352702371506,0.8420157104492318,90.63334151968145,18.39745970038959,3.233333652805509,7,-2.8549957275390625,-4.555000305175781,-8.584997177124023,-7.979999542236328,1.94000244140625,0,0.03123462420238643,-1.1189196768433423,141.42999267578125,2.7803434559037545,138.28999328613278,1.6294902580625323,139.97000122070312,0.03123462420238643
7449,2021-07-13,141.17999267578125,142.66000366210938,140.41999816894528,142.44000244140625,5657600.0,-0.009054597696840694,1.6352816572721405,-1.177571159660031,63.82590049974922,65.43767591638417,0.3415100955766661,-3.3662612251249584,-6.959524872896594,-6.528108137663878,10.213948514901261,2.240005493164091,3.974443922636681,2.570493316650385,-3.98778081075821,9.12876744405898,-0.7086437470539124,5.849630380354682,1.9777840388183847,75.20199392527304,1.2437854277835783,3.2791370637043014,7,-1.5649871826171875,-3.2449874877929688,-7.084989547729492,-6.689990997314453,1.0,1,0.03322002184953221,-1.4761983848533289,142.47000122070312,-1.1189196768433423,141.42999267578125,2.7803434559037545,138.28999328613278,0.03322002184953221
7450,2021-07-14,143.75,146.33999633789062,142.5,143.5,11305700.0,0.018203764396848676,-2.413330078125,-0.1984111606277853,67.01114035867906,64.7360079461408,-2.292421938157588,-5.578839759355276,-9.522266610015663,-9.20948227295088,10.493960806879107,5.160003662109375,4.190669797076566,4.732000732421881,-2.0458502828647624,11.509851747708524,1.343075224778545,8.120926240065216,-8.149993896484375,75.88455593189516,1.9592827054183743,3.3889255076433225,7,-2.779998779296875,-4.459999084472656,-10.434999465942383,-9.259998321533203,-3.1399993896484375,2,0.02038255774456532,1.6352816572721405,141.17999267578125,-1.4761983848533289,142.47000122070312,-1.1189196768433423,141.42999267578125,0.02038255774456532
7451,2021-07-15,141.4600067138672,144.13999938964844,140.72000122070312,144.1199951171875,6667400.0,-0.015930388077445623,1.5333348403759317,-10.63995361328125,57.35051086490917,63.869723434110355,-0.2602417564727375,-2.9261515851405306,-7.144760418044058,-6.957802708211716,11.114677282880695,3.4199981689453125,4.147591140090185,2.116506958007818,-4.461082617624044,8.69409653363968,-1.1722878298081127,5.405301745823749,-5.645200805664075,42.790265857157486,-27.827936157669107,3.288794787815925,7,-0.4900054931640625,-2.1700057983398438,-8.727506637573242,-6.970005035400391,0.6299896240234375,3,0.04022329218551768,-2.413330078125,143.75,1.6352816572721405,141.17999267578125,-1.4761983848533289,142.47000122070312,0.04022329218551768
7452,2021-07-16,139.71000671386722,142.50999450683594,139.52999877929688,141.8699951171875,5914300.0,-0.012370987678091305,-1.3650719644446598,0.8120292557005486,54.02975701166681,62.81527856095947,1.473876155611265,-0.8777669766294878,-5.342864397389036,-5.219318249523667,11.637343112663078,2.9799957275390625,3.5723330007004392,0.14850692749027417,-6.155094507675841,6.452108362656389,-3.0032937900927834,3.3003076450733317,-3.684696997070347,2.6432892673094024,-64.84481790124697,3.1518007175830576,7,1.259994506835909,-0.42000579833987217,-7.2450046539306925,-5.220005035400419,4.429992675781222,4,0.06391806060155925,1.5333348403759317,141.4600067138672,-2.413330078125,143.75,1.6352816572721405,141.17999267578125,0.06391806060155925
7453,2021-07-19,138.78999328613278,138.89999389648438,136.80999755859378,138.32000732421878,9371300.0,-0.006585164866670268,5.058072933943614,-0.21758726166842107,48.09502823905204,60.97611345717222,2.011243467137035,0.5251855965705943,-4.424096992133883,-4.379836531686635,12.012246276582713,2.9000091552734375,2.976494380725086,-1.061006164550804,-6.57861146556408,4.456599136462472,-3.8198088150574563,1.6977964859558483,-2.5583898369140456,20.776453107637185,-41.632563812932844,2.7588026505066394,7,2.180007934570341,0.5000076293945597,-6.324991226196261,-4.299991607665987,5.670013427734403,0,0.06729600150224169,-1.3650719644446598,139.71000671386722,1.5333348403759317,141.4600067138672,-2.413330078125,143.75,0.06729600150224169
7454,2021-07-20,139.55000305175778,140.41999816894528,137.19999694824222,139.02000427246094,6020400.0,0.005475969467468422,1.8370192113789652,1.1276906593942515,43.10734784571857,58.797451421253605,1.1109650785566316,0.2165389959894526,-5.236187441442354,-5.127839025992131,12.616571603730648,3.220001220703068,2.687547579526324,-0.5804962158203466,-5.358367348855239,4.197374917214546,-2.969431782337807,1.808439350697114,-3.1162317447655994,28.751372970964557,-28.200328928616276,2.388935566517453,7,1.419998168945341,-0.26000213623044033,-7.085000991821261,-5.060001373290987,4.319992065429716,1,0.034826230770837574,5.058072933943614,138.78999328613278,-1.3650719644446598,139.71000671386722,1.5333348403759317,141.4600067138672,0.034826230770837574
7455,2021-07-21,142.1699981689453,142.22000122070312,139.64999389648438,139.64999389648438,6161900.0,0.01877459734784659,-1.039684894429946,4.754735993551242,48.45404087338761,57.84864398868348,-1.3009511047114302,-1.9447660728406504,-7.5916524659703555,-7.731008204508186,13.490127770306435,2.669998168945341,2.367053416780891,1.6849990844726506,-2.534551370187387,5.904549539132688,-0.4247761428573824,3.7947743118026835,-5.538102361335149,73.1241373998446,19.558689821879156,2.109775227330024,7,-0.595001220703125,-2.8799972534179688,-9.394998550415039,-7.679996490478516,0.2100067138671875,2,7.029969026284277e-05,1.8370192113789652,139.55000305175778,5.058072933943614,138.78999328613278,-1.3650719644446598,139.71000671386722,7.029969026284277e-05
7456,2021-07-22,142.44000244140625,142.85000610351562,141.5,142.0,3862600.0,0.001899164914809015,1.142850222825034,0.17460384738814783,53.60914612073624,56.10232882194866,-1.0285300841156584,-1.7599958753399676,-7.570159283924738,-8.03513729588434,14.268714918131971,1.350006103515625,2.121105697327721,1.6090034484863338,-1.9848048115386518,5.2028117085113195,-0.1879006815261448,3.4059075784988124,-5.613944623190491,93.21186950217005,38.486714227062336,1.79690413001249,7,-0.8650054931640625,-3.1500015258789062,-9.975000381469727,-7.950000762939453,2.410003662109375,3,-0.012847527377763623,-1.039684894429946,142.1699981689453,1.8370192113789652,139.55000305175778,5.058072933943614,138.78999328613278,-0.012847527377763623
7457,2021-07-23,144.8800048828125,144.99000549316406,142.02999877929688,143.4499969482422,6310400.0,0.01713003650368483,2.587867018079253,3.25,54.91872982930162,54.48906684924447,-3.271741602339233,-3.8491867252002123,-9.56340922505899,-10.456302793662616,14.539018400580348,2.9600067138671875,2.0645099787284096,3.701005554199213,-0.05039735034375781,7.452408458742184,1.8253041019277134,5.576707006470713,-7.863668294203251,98.6552505666079,45.35212138773425,1.8757014522714923,7,-3.3050079345703125,-5.590003967285156,-12.220003128051758,-10.390003204345703,1.05999755859375,4,-0.01925737473006439,1.142850222825034,142.44000244140625,-1.039684894429946,142.1699981689453,1.8370192113789652,139.55000305175778,-0.01925737473006439
7458,2021-07-26,143.5,144.3800048828125,142.24000549316406,143.9499969482422,6253900.0,-0.009525157622190417,2.267142674105739,-0.3146814345316218,54.94221653455906,53.50199085311224,-1.9336057747822792,-2.116981440598778,-7.823748905182612,-8.979391297469476,14.540689298896432,2.6399993896484375,2.253280498960663,2.028500366210949,-1.467930867852516,5.524931600274414,0.28028474917923063,3.776715983242667,-6.297190216405113,80.87286445744186,25.33812619476342,1.748215617031732,7,-1.9250030517578125,-4.209999084472656,-10.744997024536133,-9.009998321533203,3.19000244140625,0,0.004459926060267794,2.587867018079253,144.8800048828125,1.142850222825034,142.44000244140625,-1.039684894429946,142.1699981689453,0.004459926060267794
7459,2021-07-27,140.92999267578125,143.0,138.21000671386722,142.49000549316406,7575800.0,-0.017909458705357095,2.713170454747055,3.466718659930148,51.941725399276805,51.82761141317866,0.667393222167334,0.5779553645841702,-5.01453760124528,-6.2648048081920535,13.908347213428579,5.289993286132784,1.8134874191309223,-0.6020065307617131,-4.01162691887717,2.8076138573537435,-2.3068167248194413,1.1028036632960152,-3.544439161100456,40.11779427187631,-19.099919853222083,1.7048101940577236,7,-0.02999114990234375,-1.42999267578125,-7.712488174438477,-6.439990997314453,5.5200042724609375,1,0.02504799703074534,2.267142674105739,143.5,2.587867018079253,144.8800048828125,1.142850222825034,142.44000244140625,0.02504799703074534
7460,2021-07-28,142.44000244140625,142.91000366210938,140.13999938964844,141.27000427246094,9303400.0,0.010714608983900753,1.6255957072916742,-0.7499926641039937,58.45213507504759,51.95001410319404,-1.1711392854930125,-0.9973658648642072,-6.251582096627828,-7.651122870677597,12.50669350044278,2.7700042724609375,1.306257070495917,0.9170028686523324,-2.4814578684361095,4.315463605740774,-0.7822274998918886,2.6162332371965533,-4.875360070261252,62.389328748193776,0.16294675996569197,1.699230368544222,7,-1.5400009155273438,-2.6250076293945312,-9.077499389648438,-7.950000762939453,2.67999267578125,2,0.010039263207465066,2.713170454747055,140.92999267578125,2.267142674105739,143.5,2.587867018079253,144.8800048828125,0.010039263207465066
7461,2021-07-29,150.99000549316406,151.52000427246094,146.41000366210938,146.5,19446900.0,0.06002529419553282,-1.1884379502896558,3.83761753850568,65.95459145397695,53.274995707895165,-9.19399592954099,-9.39421890780585,-14.394948413017744,-15.92187575319474,11.522320784740725,9.080001831054688,1.2505230593428678,9.064005279541021,3.649469789203863,14.47854076987818,6.356737534372456,11.771273024709586,-13.249856042684144,96.01803999614803,34.17676219536985,2.7072677451685734,7,-6.825004577636719,-7.825004577636719,-17.62750244140625,-16.500003814697266,-6.3600006103515625,3,-0.057023645917685384,1.6255957072916742,142.44000244140625,2.713170454747055,140.92999267578125,2.267142674105739,143.5,-0.057023645917685384
7462,2021-07-30,149.8000030517578,150.41000366210938,148.36000061035156,149.1999969482422,8404800.0,-0.00788133252607981,1.2527415406284583,0.13363148540221642,62.172013988799414,54.839105235644865,-7.176943050358318,-7.900447826345896,-12.860169561907242,-14.551073853242315,11.110419255683514,2.6300048828125,0.8490722032647682,7.424002838134754,1.001366466461775,13.846639209807734,4.212684652298265,10.635321023971244,-11.508659408398643,87.07737388281795,27.685174043497902,3.211318185836493,7,-5.44000244140625,-6.239997863769531,-16.4375,-15.310001373291016,-6.0500030517578125,4,-0.03304403769959807,-1.1884379502896558,150.99000549316406,1.6255957072916742,142.44000244140625,2.713170454747055,140.92999267578125,-0.03304403769959807
7463,2021-08-02,148.86000061035156,152.27999877929688,148.2100067138672,150.0,10823800.0,-0.006275049547772471,-2.336076594520565,-1.899979655154875,62.9032150557206,57.038646036756205,-5.205729649271689,-6.815262618514112,-11.643036024644687,-13.414103279510925,10.79140522034326,4.0699920654296875,0.8939615014326705,6.170000457763678,-0.8782161972261804,13.218217112753536,2.6458921302687486,9.694108785258607,-10.03951054182832,75.6929630589605,17.544617107451472,3.5241083274949268,8,-3.6149978637695312,-4.9199981689453125,-14.932502746582031,-14.369998931884766,-6.339996337890625,0,-0.01961573395789884,1.2527415406284583,149.8000030517578,-1.1884379502896558,150.99000549316406,1.6255957072916742,142.44000244140625,-0.01961573395789884
7464,2021-08-03,147.9499969482422,149.5800018310547,146.55999755859375,148.91000366210938,6223400.0,-0.006113151003481199,1.6260871872781673,0.8421116033783512,57.47329038073594,58.040784870906016,-3.3289559119416197,-5.6632057752993035,-10.42272123510395,-12.372216362006782,10.924553539501971,3.0200042724609375,1.1743396524165632,4.9219970703125,-2.463624058747513,12.307618199372513,1.2291865057824793,8.61480763484252,-8.32193635707253,64.3327673084827,8.079783432769332,3.692810564530008,8,-2.7049942016601562,-4.0099945068359375,-12.532493591308594,-13.45999526977539,-6.3699951171875,1,-0.008516353719674075,-2.336076594520565,148.86000061035156,1.2527415406284583,149.8000030517578,-1.1884379502896558,150.99000549316406,-0.008516353719674075
7465,2021-08-04,148.22000122070312,149.1999969482422,147.3300018310547,148.02000427246094,5556400.0,0.0018249697737768855,-1.36707968362193,-0.20832869744893903,62.960080927554245,59.07977762721913,-2.9620030972176323,-5.568974623275153,-10.41962385087885,-12.479326074863337,11.308828503498212,1.8699951171875,1.7725350032517895,4.779501342773443,-2.805838320722131,12.364841006269017,0.986831511025656,8.57217117452123,-7.8328243382458425,30.8347370391166,-26.000841735855108,3.792669831747793,8,-2.9749984741210938,-4.279998779296875,-12.452499389648438,-13.729999542236328,-5.540008544921875,2,-0.01194173699827028,1.6260871872781673,147.9499969482422,-2.336076594520565,148.86000061035156,1.2527415406284583,149.8000030517578,-0.01194173699827028
7466,2021-08-05,146.8300018310547,147.47000122070312,144.57000732421875,147.24000549316406,7169200.0,-0.009377947498318329,5.666690051915252,-2.050049591821164,63.84132558925945,60.07117715610333,-0.9876575852533449,-3.695863730543522,-8.794123690010622,-10.959366691862158,11.945103350591264,3.649993896484375,2.4816561305955247,2.9625015258789062,-4.358944443486138,10.28394749524395,-0.69822145880363,6.6232245105614425,-5.729255634787023,29.312542303109947,-32.957877050620226,3.6607229846825273,8,-1.5849990844726562,-2.8899993896484375,-9.462501525878906,-12.34000015258789,-3.4199981689453125,3,-0.011646166945054937,-1.36707968362193,148.22000122070312,1.6260871872781673,147.9499969482422,-2.336076594520565,148.86000061035156,-0.011646166945054937
7467,2021-08-06,146.27999877929688,148.22999572753906,145.9199981689453,146.1300048828125,5733300.0,-0.0037458492467408178,-7.105150444373059,-0.365835504279866,64.77315614313983,61.163503779278976,-0.24382154563423342,-2.913243807972435,-7.988878288819308,-10.313376389367534,12.477337658891022,2.30999755859375,2.892927352333288,2.1699981689453125,-5.1327704498753235,9.472766787765948,-1.4813861404650197,5.821382478355645,-4.508497428047463,22.178902078443326,-43.467267018959234,3.6513843094103198,8,-1.0349960327148438,-2.339996337890625,-8.549995422363281,-11.789997100830078,-5.1399993896484375,4,-0.011279695858993244,5.666690051915252,146.8300018310547,-1.36707968362193,148.22000122070312,1.6260871872781673,147.9499969482422,-0.011279695858993244
7468,2021-08-09,146.9199981689453,147.72000122070312,145.75,146.7899932861328,4966600.0,0.004375166769136074,1.2774435957593184,0.866734486266531,64.60559451724734,62.570600347942374,-0.3885352897537473,-3.375848530688728,-8.37866689087565,-10.857003679896678,12.658562828884046,1.970001220703125,3.1899600787280065,2.5874977111816406,-4.775795384544324,9.950790806907605,-1.0941488366813417,6.269144259044623,-4.5179869720130625,46.90605631443495,-22.44013500731856,3.6816465478629863,8,-0.7099990844726562,-2.9799957275390625,-9.08499526977539,-12.429996490478516,-8.67999267578125,0,-0.02157635589744622,-7.105150444373059,146.27999877929688,5.666690051915252,146.8300018310547,-1.36707968362193,148.22000122070312,-0.02157635589744622
7469,2021-08-10,145.8699951171875,147.5,142.39999389648438,147.32000732421875,4197100.0,-0.007146767389354269,4.6353734614736135,-11.153521126760563,57.81908118548806,62.5002610268802,1.6046447244754347,-2.0621966663145486,-7.114509306533563,-9.649172876021964,12.787981846022467,5.100006103515625,3.262273746528166,1.302994537353527,-5.935232682821834,8.541221757528888,-2.3161190727341534,4.922108147441207,6.410003662109375,51.02940681484141,-17.101993189335673,3.619113610087675,8,1.470001220703125,-1.92999267578125,-7.877494812011719,-11.379993438720703,-7.470001220703125,1,-0.02296559235527007,1.2774435957593184,146.9199981689453,-7.105150444373059,146.27999877929688,5.666690051915252,146.8300018310547,-0.02296559235527007
7470,2021-08-11,146.67999267578125,146.7899932861328,144.39999389648438,146.05999755859375,6216000.0,0.005552873008208614,4.690499545867393,-0.42757923980300544,58.76029493547814,61.700894747047,1.630839704142005,-2.784177927951248,-7.677182230085577,-10.315308634795656,11.964100744819905,2.3899993896484375,3.476953163336816,1.9664924621582145,-5.3205499084551775,9.253534832771606,-1.6770287231484815,5.6100136474649105,5.402406005859376,73.41333507819145,8.105201354705244,3.6435211853066956,8,0.660003662109375,-2.739990234375,-8.307491302490234,-12.189990997314453,-13.079986572265625,2,-0.03476950572256632,4.6353734614736135,145.8699951171875,1.2774435957593184,146.9199981689453,-7.105150444373059,146.27999877929688,-0.03476950572256632
7471,2021-08-12,147.14999389648438,148.0,146.38999938964844,147.75999450683594,5777700.0,0.0032042626409316544,1.9540981311681949,-0.9838797007284898,55.105678757444046,60.91574638800751,0.6245252866778799,-2.9576849419764244,-7.885429669176062,-10.686273527988732,11.796759271733947,1.6100006103515625,4.025970129430533,2.151994323730463,-5.04394268390098,9.347931331361906,-1.4459741800852441,5.74996282754617,4.738756689453112,81.47510305568278,19.543065600773588,3.5979685038157174,8,0.19000244140625,-3.209991455078125,-8.39249038696289,-12.659992218017578,-14.389999389648438,3,-0.030377175712610893,4.690499545867393,146.67999267578125,4.6353734614736135,145.8699951171875,1.2774435957593184,146.9199981689453,-0.030377175712610893
7472,2021-08-13,148.63999938964844,149.30999755859375,146.92999267578125,147.0,5764000.0,0.010125759802696477,-1.6741416998842742,-2.6885208995172225,61.50400559533413,60.76027867018679,-1.1704123473642198,-3.946726116156327,-9.025204956256346,-12.042504651229763,12.109866801582307,2.3800048828125,4.35893541688597,3.19550018310548,-3.721697689865266,10.112698056076226,-0.26309875337989297,6.654099119590853,3.058976062499994,90.30393901787332,29.49680317669302,3.458598936485375,8,-2.6500015258789062,-4.095001220703125,-10.069995880126953,-14.14999771118164,-16.889999389648438,4,-0.03518565493147663,1.9540981311681949,147.14999389648438,4.690499545867393,146.67999267578125,4.6353734614736135,145.8699951171875,-0.03518565493147663
7473,2021-08-16,148.1300048828125,149.0800018310547,146.72000122070312,148.39999389648438,4410800.0,-0.003431071776978545,1.8956975960458324,-0.16462750862959274,67.75148374203957,61.902300154776086,-0.8659179041707148,-2.847096112475384,-8.246214435215364,-11.315078626299794,12.883439848914527,2.3600006103515625,3.7071971859445227,2.2185050964355355,-4.0364958725053555,8.473506065376426,-0.9089953880349242,5.346005580905995,3.3829909382226617,82.9234146104484,18.693723697286416,3.127500484470451,8,-2.2750091552734375,-3.5850067138671875,-9.560001373291016,-13.640003204345703,-15.120010375976562,0,-0.04718831609229979,-1.6741416998842742,148.63999938964844,1.9540981311681949,147.14999389648438,4.690499545867393,146.67999267578125,-0.04718831609229979
7474,2021-08-17,144.41000366210938,147.0,143.57000732421875,146.9499969482422,7256800.0,-0.025113083764805588,1.5984799005866543,9.407765344184469,54.37972299454647,60.948927051108555,2.569319057189574,1.3235307695000813,-4.262015499065512,-7.3986667959164265,13.355426522922203,4.55999755859375,3.146983360884036,-1.7444961547851676,-7.297092435841165,3.80810012627083,-4.5207942953131806,1.0318019857428453,6.920732120434764,14.634107439071073,-47.77001805964109,2.776298140527999,8,1.4449920654296875,0.1349945068359375,-5.645000457763672,-9.920001983642578,-10.5,1,-0.042725559258220636,1.8956975960458324,148.1300048828125,-1.6741416998842742,148.63999938964844,1.9540981311681949,147.14999389648438,-0.042725559258220636
7475,2021-08-18,142.17999267578125,144.66000366210938,141.97999572753906,143.83999633789062,6546500.0,-0.015442219581587313,-1.6019525347397114,0.6535464763518182,22.758202882084788,56.38413563920026,4.305190247759356,3.746409261558398,-1.8166415712842934,-5.074391132108758,13.527385998236156,2.6800079345703125,2.5350562669650856,-3.9750068664550895,-9.526094850371834,1.576081117461655,-6.7505508584134475,-1.1994628744967315,8.97212826904169,2.728470645053177,-53.13422400387472,2.7755439919583655,8,3.4650039672851562,2.3650054931640625,-3.404987335205078,-7.689990997314453,-8.29998779296875,2,-0.026586010507938074,1.5984799005866543,144.41000366210938,1.8956975960458324,148.1300048828125,-1.6741416998842742,148.63999938964844,-0.026586010507938074
7476,2021-08-19,140.61000061035156,141.4499969482422,138.96000671386722,140.64999389648438,8661000.0,-0.011042285457207757,2.0365745866634066,0.024092287894107913,22.235672888803663,51.657748610940686,5.475942653213025,5.451788721357616,-0.0028580941183236064,-3.390843307551961,13.796832641401124,3.219985961914034,2.124854875829868,-5.453498840332031,-11.31411869141786,0.4071210107537979,-8.38380876587496,-2.5231889147891025,10.175235325780022,15.941984116102304,-34.486286440227204,2.9303099255429164,8,3.5250015258789062,3.93499755859375,-0.4799995422363281,-5.600002288818359,-7.1300048828125,3,-0.049854167387862636,-1.6019525347397114,142.17999267578125,1.5984799005866543,144.41000366210938,1.8956975960458324,148.1300048828125,-0.049854167387862636
7477,2021-08-20,142.08999633789062,142.25999450683594,140.30000305175778,140.61000061035156,6141000.0,0.010525536740735308,1.153846153846185,-37.00610454025181,30.19309631780402,47.83413769989143,3.731497934157545,3.9548211585246236,-1.2597147735602903,-4.729002381522491,13.479280910918176,1.9599914550781534,1.5280782767741243,-3.8340026855468636,-9.940883518218158,2.2728781471244304,-6.887443101882525,-0.7805622692112024,7.98572584490509,30.928766148390093,-15.63020207542053,3.0534404163356537,8,2.0450057983398438,2.4550018310546875,-1.9599952697753906,-7.079998016357422,-12.19000244140625,4,-0.06566262278498414,2.0365745866634066,140.61000061035156,-1.6019525347397114,142.17999267578125,1.5984799005866543,144.41000366210938,-0.06566262278498414
7478,2021-08-23,144.13999938964844,144.61000061035156,142.35000610351562,142.64999389648438,6936900.0,0.014427497393151523,-1.1626937482204003,1.006763374676523,39.550204984925365,45.804262566495574,1.3920729998121146,2.060886371625031,-3.071051890535273,-6.663406618865281,12.91471369432822,2.5200042724609375,1.023219240234397,-1.8159996032714787,-7.875926172444878,4.24392696590192,-4.845962887858178,1.2139636813152208,5.268779865011567,64.42782340024546,19.28610369818451,3.0299632845867004,8,-0.00499725341796875,0.404998779296875,-4.009998321533203,-9.130001068115234,-14.860000610351562,0,-0.08595809242481678,1.153846153846185,142.08999633789062,2.0365745866634066,140.61000061035156,-1.6019525347397114,142.17999267578125,-0.08595809242481678
7479,2021-08-24,144.4600067138672,145.58999633789062,143.83999633789062,144.58999633789062,7066800.0,0.0022201146494644775,-1.5547251768112713,-0.08724103677457014,39.71555902801255,43.6881807989994,0.9510371509132369,2.128002309049947,-3.2304740788068784,-6.947809844323075,13.464096270177043,1.75,0.5151316586841972,-1.6724929809570312,-7.306731846220941,3.961745884306879,-4.489612413588986,1.1446264516749238,4.321846188345262,82.95638925392913,34.51760584490954,2.817119432631954,8,-0.32500457763671875,0.27999114990234375,-4.330005645751953,-9.450008392333984,-15.480010986328125,1,-0.07926077581949975,-1.1626937482204003,144.13999938964844,1.153846153846185,142.08999633789062,2.0365745866634066,140.61000061035156,-0.07926077581949975
7480,2021-08-25,143.8699951171875,145.42999267578125,143.47000122070312,144.4600067138672,5721600.0,-0.0040842556365674465,-1.8201328283659914,4.538913017959854,41.53317428601108,42.180124746617956,1.2298662625254337,2.9836095476815103,-2.427650949083784,-6.365820271884189,14.077329096891583,1.959991455078125,-0.08029803288908965,-2.3340042114257926,-7.8048691118006275,3.1368606889490422,-5.069436661613196,0.4014282387616106,4.322547013724233,74.05725622147592,22.240799733968693,2.7354324501874117,8,0.26500701904296875,1.3750076293945312,-3.7399940490722656,-8.859996795654297,-15.159988403320284,2,-0.06922910817481676,-1.5547251768112713,144.4600067138672,-1.1626937482204003,144.13999938964844,1.153846153846185,142.08999633789062,-0.06922910817481676
7481,2021-08-26,142.3800048828125,143.75999450683594,141.6199951171875,143.19000244140625,6825100.0,-0.010356504378563058,1.1948917789567586,1.3728502340497064,39.41370506654385,39.72564691008571,2.203834363261649,4.0005997667491044,-0.7174652378597557,-4.856352227630623,13.007446707260344,2.25,-0.43753832142292026,-3.3934944152832145,-8.628592485849282,1.841603655282853,-6.011043450566234,-0.775945380000195,5.258585123076557,39.31955521583026,-15.574753167878747,2.617549035283028,8,1.6399993896484375,2.8649978637695312,-1.9475059509277344,-7.370006561279297,-15.700004577636719,3,-0.059699393935237044,-1.8201328283659914,143.8699951171875,-1.5547251768112713,144.4600067138672,-1.1626937482204003,144.13999938964844,-0.059699393935237044
7482,2021-08-27,144.85000610351562,144.9499969482422,141.9199981689453,142.1999969482422,6274500.0,0.017347950105326193,1.126321763386284,-3.271626102026976,44.88891233172959,37.18536119782904,-0.9614176561761667,1.202390165910515,-2.9469248615842503,-7.3141898750658925,11.760365789312912,3.029998779296875,-0.8566118944367815,-0.6759933471679744,-5.56625606323874,4.214269368902791,-3.121124705203357,1.7691380108674082,2.267868904852122,81.36045322817455,24.404136605768088,2.445131358035378,8,-1.8700027465820312,0.39499664306640625,-4.417507171630859,-9.840007781982422,-17.32000732421875,4,-0.07849506314726074,1.1948917789567586,142.3800048828125,-1.8201328283659914,143.8699951171875,-1.5547251768112713,144.4600067138672,-0.07849506314726074
7483,2021-08-30,145.94000244140625,147.86000061035156,145.55999755859375,145.58999633789062,5263600.0,0.007525000289690498,-10.21942687011537,0.13207731860817293,50.17251674405103,36.71789383666288,-2.676162051578814,-0.12393581804695941,-3.702994991818855,-8.400091040971006,10.18246383427753,3.0099945068359375,-1.1909778788637766,0.5600028991699162,-4.079057692695358,5.19906349103519,-1.759527396762735,2.8795331951025673,-6.979995727539034,69.23082566115248,11.048717423444316,2.3195302959326414,8,-2.529998779296875,-0.6949996948242188,-5.507503509521484,-10.930004119873047,-17.88000488281247,0,-0.10990823815671658,1.126321763386284,144.85000610351562,1.1948917789567586,142.3800048828125,-1.8201328283659914,143.8699951171875,-0.10990823815671658
7484,2021-08-31,146.69000244140625,147.52999877929688,144.55999755859375,146.8000030517578,7820500.0,0.005139098173587486,2.783460166584055,-0.31428197750457754,50.02473989171773,39.747509059955426,-3.4293671193871376,-1.0257627965194729,-4.134417504304679,-9.145265700205215,8.922208047836369,2.970001220703125,-1.8353062485975897,1.373002624511713,-3.1519233522560626,5.897928601279489,-0.8894603638721605,3.6354656128955867,-7.551995849609341,81.25004584968639,23.96208483197158,2.2624629883838825,8,-3.279998779296875,-1.4449996948242188,-6.257503509521484,-11.680004119873047,-18.850006103515625,1,-0.1186856866340541,-10.21942687011537,145.94000244140625,1.126321763386284,144.85000610351562,1.1948917789567586,142.3800048828125,-0.1186856866340541
7485,2021-09-01,146.4499969482422,148.10000610351562,146.22000122070312,146.83999633789062,6451400.0,-0.00163614076739782,-3.4235885468090834,3.5454293244555415,48.25000896453174,42.63799084614744,-2.816107914365233,-0.9751574485859464,-3.6081613449776455,-8.851804245231506,7.64615567350794,1.8800048828125,-2.6273918925663224,1.2214973449707145,-3.1302876800804427,5.573282370021872,-0.9543951675548499,3.397389857496279,-7.137550476074182,74.53693892256177,19.469565984704623,2.1758925125255733,9,-2.2499923706054688,-0.8299942016601562,-6.249996185302734,-10.34499740600586,-19.89999389648439,2,-0.11928987084156317,2.783460166584055,146.69000244140625,-10.21942687011537,145.94000244140625,1.126321763386284,144.85000610351562,-0.11928987084156317
7486,2021-09-02,145.1199951171875,146.88999938964844,144.50999450683594,146.6999969482422,6006700.0,-0.00908161050713252,1.4285680921129458,4.051293086583982,41.12902667594704,43.85309421927444,-0.8706433381491934,0.23206446491855104,-2.0156464805873497,-7.473302261573963,7.032320241694679,2.3800048828125,-2.883002899848009,-0.023004150390619316,-4.309001276530182,4.2629929757489435,-2.166002713460415,2.1199944126791763,-5.4560462597656,51.779819413204024,1.1213186848044714,2.142998563069786,9,-0.2599945068359375,0.5000076293945312,-4.7624969482421875,-8.724998474121094,-20.179992675781264,3,-0.11307875520577892,-3.4235885468090834,146.4499969482422,2.783460166584055,146.69000244140625,-10.21942687011537,145.94000244140625,-0.11307875520577892
7487,2021-09-03,144.6300048828125,145.99000549316406,144.22999572753906,145.1199951171875,5505800.0,-0.003376448806929222,-1.728679236355894,0.31012004210648303,41.170538076130704,44.03313122940837,0.01959846514699848,0.6241012455409134,-1.3407953060100226,-6.896452482806978,6.2489119350881,1.760009765625,-2.3046098283329,-0.43049468994141193,-4.687765506872552,3.826776126989728,-2.559130098406996,1.6981407185241721,-4.62861373554685,10.336126170527352,-34.74399831711667,2.1286354084655734,9,0.2299957275390625,0.9899978637695312,-0.9650039672851562,-5.6450042724609375,-21.6800079345703,4,-0.12410982487472666,1.4285680921129458,145.1199951171875,-3.4235885468090834,146.4499969482422,2.783460166584055,146.69000244140625,-0.12410982487472666
7488,2021-09-07,143.75,144.75999450683594,143.1199951171875,144.67999267578125,6361200.0,-0.006084525016268438,2.009183302069043,1.897982062780269,48.05652757633434,44.959905512555224,0.9369996768371323,1.3222326028715656,-0.2736394080585285,-5.983161856894526,5.580634374706813,1.6399993896484375,-1.5617548872438647,-1.1519996643066293,-5.35345091790407,3.049451589290811,-3.2527252911053495,0.948725962492091,-3.4246642544843553,12.650672549560316,-34.781951348530995,2.100725626798722,9,1.1100006103515625,1.8700027465820312,0.21000289916992188,-4.7649993896484375,-18.709999084472656,1,-0.11283479110054351,-1.728679236355894,144.6300048828125,1.4285680921129458,145.1199951171875,-3.4235885468090834,146.4499969482422,-0.11283479110054351
7489,2021-09-08,142.52000427246094,143.6199951171875,141.49000549316406,143.36000061035156,5981300.0,-0.008556492017663064,2.132371420877839,0.9032289820830872,51.06386635665281,46.01887129818209,2.0817885356458987,2.4120545452879583,1.066340592521783,-4.7326028386708,5.9643774477590314,2.2599945068359375,-1.0668419229222081,-2.2144958496093636,-6.5192956173026175,2.0903039180838903,-4.366895733456005,-0.06209596576272247,-1.8836817126253038,15.582430925707481,-35.955676176839546,2.1523998838466336,9,2.2750015258789062,1.75,2.072498321533203,-3.1550064086914062,-13.860000610351562,2,-0.10145948835521656,2.009183302069043,143.75,-1.728679236355894,144.6300048828125,1.4285680921129458,145.1199951171875,-0.10145948835521656
7490,2021-09-09,141.5800018310547,143.5399932861328,141.4499969482422,142.47000122070312,6190800.0,-0.006595582467210814,-2.634747303196359,1.05952770208901,53.15961184041799,47.546194273057,2.9757237893183515,3.1098307458307204,2.014182259504821,-3.730031544911469,6.372523892782439,2.089996337890625,-0.9146671128624462,-2.8994987487793082,-7.321670227763889,1.5226727302052723,-5.1105844882715985,-0.688413009287018,-0.6451319294718587,2.389794567424744,-51.43471594175901,2.2110857394922956,9,3.1949996948242188,2.5550003051757812,3.012500762939453,-0.19499969482421875,-11.380004882812472,3,-0.09704764313790448,2.132371420877839,142.52000427246094,2.009183302069043,143.75,-1.728679236355894,144.6300048828125,-0.09704764313790448
7491,2021-09-10,142.67999267578125,146.0,142.5399932861328,143.1300048828125,6263300.0,0.007769394197629342,-8.479327787299862,0.5056320400500626,51.97059549024844,48.33304795733686,2.148722368537534,1.7473771482133884,0.9249805810907219,-4.730882610245885,6.223232209891652,4.4199981689453125,-0.7613555180197977,-1.5760078430175781,-5.8801490898966335,2.7281334038614773,-3.728078466457106,0.5760627804219496,-1.4585173261210969,27.032855001358197,-28.461440247310083,2.15207062343953,9,2.0950088500976562,1.4550094604492188,1.9125099182128906,-1.2949905395507812,-12.55999755859375,4,-0.11305011530717146,-2.634747303196359,141.5800018310547,2.132371420877839,142.52000427246094,2.009183302069043,143.75,-0.11305011530717146
7492,2021-09-13,143.41000366210938,144.72999572753906,142.02999877929688,144.02000427246094,4312800.0,0.0051164215293098,1.660117110277592,1.3555201410552014,47.32602476952537,48.016771071278455,1.3331621614492235,0.6381779768781541,0.283130439194764,-5.40105083366177,5.795098040522291,2.6999969482421875,-0.5908437333160919,-0.5844970703124943,-4.371604651889214,3.2026105112642256,-2.4780508611008543,1.3090567204758656,-1.9600067138671875,43.077041741982434,-10.820958767807966,1.8935537907883573,9,1.3649978637695312,0.7249984741210938,1.1824989318847656,-1.6050033569335938,-10.910003662109375,0,-0.1287915818217299,-8.479327787299862,142.67999267578125,-2.634747303196359,141.5800018310547,2.132371420877839,142.52000427246094,-0.1287915818217299
7493,2021-09-14,141.13999938964844,144.80999755859375,140.6199951171875,144.47000122070312,6442100.0,-0.015828772153226756,1.0897796414750436,5.459013933011482,39.358955047233756,46.831683866335794,3.185691884774144,2.4850689646723367,2.559352133542177,-3.032381988467023,5.5473055318870035,4.19000244140625,-0.29186241973749816,-2.5050010681152344,-5.960832073725243,0.950829937494774,-4.232916570920224,-0.7770855653102444,6.9600067138671875,9.66549815079527,-38.88145155967213,1.727915502805001,9,3.220001220703125,2.9950027465820312,3.452503204345703,0.7099990844726562,-8.979995727539062,1,-0.12887914496292918,1.660117110277592,143.41000366210938,-8.479327787299862,142.67999267578125,-2.634747303196359,141.5800018310547,-0.12887914496292918
7494,2021-09-15,138.24000549316406,141.0,137.52000427246094,140.80999755859375,11289100.0,-0.02054693147956088,1.359321578019045,0.7717689646482003,34.28254251973803,45.27974315024761,5.320510050545238,5.163876162497218,5.4768041498877835,-0.08886422947296069,6.278534166531544,3.6199951171875,-0.3620315614275569,-5.096495056152349,-9.288051594223958,-0.9049385180807406,-7.192273325188154,-3.000716787116545,9.710400390625011,8.490584710613682,-35.308094849439506,2.0957782690358013,9,3.964996337890625,5.174995422363281,6.834995269775391,3.6099929809570312,-5.190002441406278,2,-0.09548614043052428,1.0897796414750436,141.13999938964844,1.660117110277592,143.41000366210938,-8.479327787299862,142.67999267578125,-0.09548614043052428
7495,2021-09-16,138.39999389648438,138.96000671386722,137.32000732421878,137.32000732421878,6719900.0,0.0011573234734010285,-2.037073666958819,-0.4202295356445115,37.99754460300427,44.931800697698414,4.356696651295806,4.960507602005578,5.375823197359637,-0.2603208418130123,6.655292083308904,1.6399993896484375,-0.6724434149654996,-4.747506713867182,-9.466351631398396,-0.028661796335967438,-7.106929172632789,-2.3880842551015746,9.13319592285157,12.442252114785282,-30.60430007955609,2.3594224587656005,9,3.260009765625,4.915008544921875,7.2400054931640625,3.4500045776367188,-6.779998779296875,3,-0.07037565508608312,1.359321578019045,138.24000549316406,1.0897796414750436,141.13999938964844,1.660117110277592,143.41000366210938,-0.07037565508608312
7496,2021-09-17,133.60000610351562,138.0,133.13999938964844,137.80999755859378,14550500.0,-0.034681994253257575,1.1176490143279811,-3.898188702704359,20.25379170553319,42.60771776763202,8.21457592962247,9.70603024003907,10.234418732645167,4.515339605957877,6.658001266825128,5.2599945068359375,-1.2047636934612456,-9.19699478149414,-15.488666074784902,-2.905323488203379,-12.342830428139536,-6.051159134848746,13.320392766113287,3.9417890834918707,-32.843136763187175,3.1458356466453825,9,5.969993591308594,7.624992370605469,12.039993286132812,8.249992370605469,-1.6700134277344034,4,-0.0254491691612575,-2.037073666958819,138.39999389648438,1.359321578019045,138.24000549316406,1.0897796414750436,141.13999938964844,-0.0254491691612575
7497,2021-09-20,132.75999450683594,133.1199951171875,130.61000061035156,131.47000122070312,9647100.0,-0.0062875116639503625,1.497513797475081,-0.3064123288366307,14.683772439469749,38.899633863535946,8.03916023187847,10.341433258884194,11.023258375608918,5.348884744474219,7.058989775260119,2.9900054931640625,-1.7665086998810011,-9.570506286621082,-17.301762755566102,-1.8392498176760625,-13.436134521093607,-5.704878052148558,13.057972404394548,15.140805341866795,-16.815375875724655,3.865628234472514,9,5.545005798339844,7.200004577636719,12.8800048828125,9.090003967285156,-0.8199920654297159,0,-0.019885503908427027,1.1176490143279811,133.60000610351562,-2.037073666958819,138.39999389648438,1.359321578019045,138.24000549316406,-0.019885503908427027
7498,2021-09-21,131.75,133.91000366210938,131.27999877929688,133.58999633789062,6175300.0,-0.0076076721047463325,1.1209622838860518,-1.4263611738683006,10.517928286852595,34.39452963355815,8.010316030679604,10.936317651515395,11.935761936070321,6.248915030800731,8.041954609600182,2.6300048828125,-2.1477734092875096,-9.961000823974615,-18.962938146723474,-0.9590635012257565,-14.461969485349044,-5.460032162600186,12.547170281142598,10.972083316811544,-14.13949966783976,4.500968661374435,9,6.555000305175781,8.095001220703125,13.517498016357422,10.099998474121094,-0.5500030517577841,1,0.005692599620493288,1.497513797475081,132.75999450683594,1.1176490143279811,133.60000610351562,-2.037073666958819,138.39999389648438,0.005692599620493288
7499,2021-09-22,133.00999450683594,133.49000549316406,131.97999572753906,132.58999633789062,5163000.0,0.009563525668583983,1.1883880098627835,-0.22826032872804472,16.29884311585829,30.298888664162632,5.877548907618518,9.248721299119666,10.632494870679636,4.947119102927786,9.338489755515583,1.7400054931640625,-2.5267171183065216,-8.12850570678711,-17.82398482139982,1.5669734078256,-12.97624526409345,-3.280766149480769,9.918458807227552,28.742420864505608,9.474564189983607,4.847739557306355,9,5.295005798339844,6.345008850097656,12.19000244140625,8.840003967285156,0.6800079345702841,2,-0.006390428387566649,1.1209622838860518,131.75,1.497513797475081,132.75999450683594,1.1176490143279811,133.60000610351562,-0.006390428387566649
7500,2021-09-23,133.91000366210938,135.16000366210938,133.22000122070312,133.75,5918900.0,0.0067664776516263014,-2.180328688996173,0.3809627611262489,21.271134344747324,26.88783742577362,4.21878416990711,7.973058571919012,9.615927462109312,4.031992819091101,10.395289581574389,2.1500091552734375,-3.057170774947622,-6.73049697875976,-16.84917199074954,3.3881780332300195,-11.789834484754664,-1.671159472764856,7.786604381582919,44.65498409080116,28.28107102405887,5.059337505994897,9,3.7999954223632812,5.444999694824219,11.289993286132812,8.329994201660156,-0.8700103759765909,3,-0.0064222282640034045,1.1883880098627835,133.00999450683594,1.1209622838860518,131.75,1.497513797475081,132.75999450683594,-0.0064222282640034045
7501,2021-09-24,133.8800048828125,134.55000305175778,132.80000305175778,133.11000061035156,4554600.0,-0.00022402194366721861,-1.517986717163298,4.81241655540721,21.78475882286976,24.049918987256326,3.2064210096292527,7.729925305529548,9.60044084386223,4.099397779600508,11.061867478356065,1.75,-3.62073582405705,-6.335495758056652,-16.852719244757225,4.181727728643921,-11.594107501406938,-1.0768840147063656,6.707942417545723,71.86817756523547,52.46966352802487,5.258611743350279,9,3.8299942016601562,5.474998474121094,11.21499252319336,8.379997253417969,0.9299926757812784,4,-0.016880861093508504,-2.180328688996173,133.91000366210938,1.1883880098627835,133.00999450683594,1.1209622838860518,131.75,-0.016880861093508504
7502,2021-09-27,133.47999572753906,134.03999328613278,132.02000427246094,132.42999267578122,4319500.0,-0.002987818499286532,-1.1604393273004405,1.3636327606365428,22.347849594454573,22.15979615916975,2.290610641628689,7.625405198507224,10.005795011818634,4.526404267970548,12.166044444910435,2.0199890136718466,-4.223110692093627,-6.167004394531261,-16.857201385827636,4.523192596765114,-11.512102890179449,-0.8219058988830739,6.110156903818506,56.700880918672325,34.94314755881467,5.345098495648182,9,2.3250045776367188,5.875007629394531,10.860004425048828,8.780006408691406,1.75,0,-0.011612249785516338,-1.517986717163298,133.8800048828125,-2.180328688996173,133.91000366210938,1.1883880098627835,133.00999450683594,-0.011612249785516338
7503,2021-09-28,129.89999389648438,132.74000549316406,129.69999694824222,131.75,8851700.0,-0.026820512029100074,-1.7022298177083763,-1.7619054539112773,19.837448660224226,20.554785730334885,4.591378315139906,10.47940038805919,13.579311444373872,8.091304230148353,13.306235895153018,3.7799987792968466,-5.045476245568693,-8.94500579833985,-20.04616400344156,2.156152406761862,-14.49558490089072,-3.3944266957889795,8.792143532772599,3.662943265879379,-18.096179357758707,5.550579102550856,9,4.430007934570341,9.000007629394531,14.440006256103516,12.360008239746094,8.580001831054688,1,0.01570445450942448,-1.1604393273004405,133.47999572753906,-1.517986717163298,133.8800048828125,-2.180328688996173,133.91000366210938,0.01570445450942448
7504,2021-09-29,129.27999877929688,131.44999694824222,128.88999938964844,130.58999633789062,7037200.0,-0.004772864867734872,-1.449762721763917,0.7081044522525197,20.14561039257326,18.57123748473144,4.254100422534947,10.253929771412572,14.160981915905126,8.66289959735073,14.838931635282565,2.5599975585937784,-5.952980036895724,-8.694500732421886,-19.935023310124336,2.5460218452805634,-14.314762021273111,-3.0742394435706615,8.333081792238318,6.220081720859262,-17.246018205035085,5.620261288851226,9,4.165000915527344,9.215003967285156,15.060001373291016,12.980003356933594,26.830001831054688,2,0.014851471125267413,-1.7022298177083763,129.89999389648438,-1.1604393273004405,133.47999572753906,-1.517986717163298,133.8800048828125,0.014851471125267413
7505,2021-09-30,128.97999572753906,131.08000183105472,128.69999694824222,130.35000610351562,6976800.0,-0.00232056818216686,-1.4663161639720852,1.0458113963565205,15.404053442744498,18.03237767775492,3.439002541853057,9.674008912933317,14.33392089329459,9.054534385781722,16.317648260995256,2.3800048828125,-6.633156637395928,-8.121003723144526,-19.30338080344623,3.0613733571571657,-13.712192263295378,-2.529815182993673,7.411853478531981,4.786298925886265,-17.475624549289954,5.5911885401508465,9,2.9500045776367188,9.420005798339844,15.457504272460938,13.280006408691406,34.05000305175781,3,0.036517342765437055,-1.449762721763917,129.27999877929688,-1.7022298177083763,129.89999389648438,-1.1604393273004405,133.47999572753906,0.036517342765437055
7506,2021-10-01,128.71000671386722,130.02000427246094,126.47000122070312,129.80000305175778,6863700.0,-0.002093262696660214,3.6405305674678368,0.7956117391546057,11.995834204494827,17.733717873868816,3.288186965603927,9.119109304462626,14.462384374280106,9.424616818390689,18.25484912551978,3.5500030517578125,-7.033199129835822,-7.5704933166503565,-18.683373261526157,3.5423866282254437,-13.126933289088242,-2.0140533442124706,6.4511461309512015,29.590592352053573,9.550136219207086,5.556439972437898,10,2.104995727539034,8.574996948242159,15.979995727539034,13.549995422363253,37.13999938964841,4,0.03364141361511597,-1.4663161639720852,128.97999572753906,-1.449762721763917,129.27999877929688,-1.7022298177083763,129.89999389648438,0.03364141361511597
7507,2021-10-04,126.68000030517578,129.78999328613278,125.91999816894531,128.91999816894528,8470300.0,-0.015771939265020074,-1.0585068715239103,2.0550508161380545,12.146565990525957,17.914677618721413,4.8780248036259195,10.26150876359128,16.24569784236732,11.60380511183223,20.254216763222864,3.8699951171874716,-7.666619050577339,-8.702999496459967,-19.875820924604596,2.4698219316846632,-14.289410210532282,-3.1165887823876517,6.91674524730189,11.143714370094596,-9.78737660931375,5.586410714072315,10,3.8600006103515625,10.330001831054688,17.952503204345703,15.580001831054688,40.06000518798828,0,0.06417743316887115,3.6405305674678368,128.71000671386722,-1.4663161639720852,128.97999572753906,-1.449762721763917,129.27999877929688,0.06417743316887115
7508,2021-10-05,127.52999877929688,128.77000427246094,125.69000244140624,126.12999725341795,9244300.0,0.006709807957636649,-1.7017664793888219,-0.6250012772436204,18.5923331913355,18.16950984932999,3.7620917761435066,8.573617153223495,15.198285698671611,10.869687579870941,22.0697514663858,3.0800018310547017,-7.518882189041221,-7.0420009613037,-18.010474629692737,3.926472707085324,-12.526237795498218,-1.5577641271091807,4.531397296474324,31.944411330721334,9.04973653312798,5.484236834194514,10,2.8950042724609375,9.365005493164062,16.582504272460938,14.730003356933594,32.27000427246094,1,0.06037792693441313,-1.0585068715239103,126.68000030517578,3.6405305674678368,128.71000671386722,-1.4663161639720852,128.97999572753906,0.06037792693441313
7509,2021-10-06,128.05999755859378,128.27000427246094,126.06999969482422,126.5500030517578,8513700.0,0.004155875357719774,1.2797881171680436,1.0785663293388241,20.32147696684686,18.063992362896606,2.7447327254076583,7.2779085426630274,14.55581333304795,10.411288081077231,23.55252737129164,2.2000045776367188,-7.186952310430428,-5.789001846313454,-16.453660906068905,4.875657213441997,-11.121331376191193,-0.45667231643571427,2.7271197903044424,43.97022978776454,18.937401494966892,5.332329529877726,10,2.0600051879882244,8.835006713867159,16.267505645751925,14.20000457763669,36.360000610351534,2,0.08136809595188077,-1.7017664793888219,127.52999877929688,-1.0585068715239103,126.68000030517578,3.6405305674678368,128.71000671386722,0.08136809595188077
7510,2021-10-07,127.83999633789062,130.72000122070312,127.58999633789062,129.25999450683594,8010600.0,-0.0017179542784427904,-2.260424862313139,-0.940399559413468,27.57007568780365,18.706805347889258,2.249738621958926,6.762480037422677,14.60978599663349,10.707924531823949,24.717474357606335,3.1300048828125,-6.674205450525392,-5.322002792358404,-15.654795331674762,5.01078974695794,-10.488399062016583,-0.15560652270022501,-2.149993896484389,42.743427798305014,14.421325442843166,5.166396269658173,10,2.025001525878878,9.055007934570312,16.487506866455078,14.420005798339844,37.100006103515625,3,0.22113583449847107,1.2797881171680436,128.05999755859378,-1.7017664793888219,127.52999877929688,-1.0585068715239103,126.68000030517578,0.22113583449847107
7511,2021-10-08,126.5500030517578,128.58999633789062,126.20999908447266,128.58999633789062,6920500.0,-0.010090686194352494,1.333338319882118,1.436616842716078,26.636589193924564,19.183331970052595,2.6715706419987697,7.1486084505645096,15.43970341799401,12.082040568581434,26.835597429570058,2.3799972534179688,-6.383225244399739,-5.805496597290059,-15.509091380269368,3.898098185689264,-10.657293988779728,-0.9536992058004046,-0.7594006347656261,17.09743179046609,-12.359460105658108,4.851797391489661,10,2.665000915527358,9.739997863769545,18.360000610351577,15.919998168945327,41.95999145507814,4,0.28826546699188227,-2.260424862313139,127.83999633789062,1.2797881171680436,128.05999755859378,-1.7017664793888219,127.52999877929688,0.28826546699188227
7512,2021-10-11,124.94000244140624,127.2300033569336,124.87999725341795,126.05999755859376,6288200.0,-0.012722248688473603,-2.7903156340367294,0.5490190211903492,25.485968834279063,19.810945322725352,3.2886111517693877,7.69864865789107,16.59979725294734,13.739713375065875,29.019827993638568,2.350006103515639,-6.3630312416161985,-6.491997146606465,-15.23378202084372,2.249787727630803,-10.862889583725106,-2.121104709487824,5.779998779296889,1.0274853976884493,-29.496632215085942,4.370892437118634,10,3.2249946594238423,10.499996185302749,20.29999923706056,17.844993591308608,56.869995117187486,0,0.3274371927541395,1.333338319882118,126.5500030517578,-2.260424862313139,127.83999633789062,1.2797881171680436,128.05999755859378,0.3274371927541395
7513,2021-10-12,122.9499969482422,125.47000122070312,122.16999816894531,125.37999725341795,10531500.0,-0.01592768892490859,1.528729987518233,2.169652588555778,15.595108006475215,19.305333946492237,4.681380769137576,8.702198629460966,18.13779955446735,15.734688370800129,31.103892163841074,3.3000030517578125,-6.462091775761934,-7.572502517700187,-15.833311862934167,0.6883068275337934,-11.702907190317191,-3.4420978450831967,7.653204193115229,9.122789484110507,-20.733324083685815,4.130404672616992,10,3.6750030517578125,11.135002136230455,22.290004730224595,20.59500122070311,60.58999633789061,1,0.35616111941308937,-2.7903156340367294,124.94000244140624,1.333338319882118,126.5500030517578,-2.260424862313139,127.83999633789062,0.35616111941308937
7514,2021-10-13,125.04000091552734,126.31999969482422,123.5199966430664,125.1999969482422,12373800.0,0.01699881268126391,1.333334392970789,0.06584198050266749,21.94813461123644,20.032454076324672,2.153105310419761,5.873727949127556,15.640095723848106,13.680698747113041,32.38313022387592,3.370002746582017,-6.560462283606,-4.822498321533203,-12.581099626089753,2.936102983023332,-8.701798973811464,-0.9431976692549284,5.225872106933593,33.567271604563715,5.352482882047688,3.8793006522782685,10,1.404998779296875,9.044998168945312,20.200000762939453,18.900001525878906,61.280006408691406,2,0.2779910579152436,1.528729987518233,122.9499969482422,-2.7903156340367294,124.94000244140624,1.333338319882118,126.5500030517578,0.2779910579152436
7515,2021-10-14,128.66000366210938,129.30000305175778,125.98999786376952,126.16000366210938,10637900.0,0.028950757518208636,-1.3309800508265706,-15.625387439796429,36.54639495547819,22.76029415976727,-1.695345451960037,1.566954356546887,11.63734759769784,10.094973791311418,33.26857098926147,4.26000213623044,-6.181240988918233,-0.7154960632324219,-7.360546576277358,5.929554449812514,-4.038021319754904,2.607029193290046,1.2820343662109508,91.0238576246815,65.50824881191747,3.32252525652247,10,-2.2150039672851562,5.424995422363281,15.872501373291016,15.279998779296875,56.339996337890625,3,0.27794181166627263,1.333334392970789,125.04000091552734,1.528729987518233,122.9499969482422,-2.7903156340367294,124.94000244140624,0.27794181166627263
7516,2021-10-15,130.19999694824222,130.47999572753906,128.67999267578122,129.02000427246094,7609700.0,0.01196947957639738,1.068980637014204,0.47199707031251137,42.0155797190273,26.079073462934083,-3.3545204820630232,-0.25383356365568943,9.769423098583928,8.585148930239342,33.15192247009644,1.8199920654296875,-5.731688937194676,0.9944976806640966,-5.36325177124445,7.352247132572643,-2.1843770452901765,4.17337240661837,-8.029998779296903,96.63057928329609,71.95905897391278,3.17887472595427,10,-3.754997253417997,3.8850021362304403,14.255004882812472,13.740005493164034,51.19999694824219,4,0.26682032494189745,-1.3309800508265706,128.66000366210938,1.333334392970789,125.04000091552734,1.528729987518233,122.9499969482422,0.26682032494189745
7517,2021-10-18,130.1199951171875,130.27000427246094,128.24000549316406,129.32000732421878,5290000.0,-0.0006144534019192349,2.6908863920099875,0.6779599648269393,50.64554374232695,29.640541301933133,-3.056682351201559,-0.4023852745320369,9.531533812153725,8.705698632049916,32.6082562368358,2.029998779296875,-5.16038249371357,1.0464958190918026,-5.106860686564431,7.199852324748051,-2.0301824337363144,4.1231740719199195,-7.783796997070311,95.66786141857203,65.51588804553626,3.076678252828121,10,-3.6749954223632812,3.3700027465820312,14.335006713867188,13.82000732421875,50.82000732421875,0,0.29503535836343975,1.068980637014204,130.19999694824222,-1.3309800508265706,128.66000366210938,1.333334392970789,125.04000091552734,0.29503535836343975
7518,2021-10-19,132.5,132.80000305175778,130.32000732421878,131.02000427246094,7330700.0,0.01829084669630543,1.384609177273238,1.8500228885329109,58.56383164363912,33.88969182157672,-5.204904264209404,-2.8704927544568193,6.834107200502132,6.371710901747576,32.009736897993065,2.680007934570284,-4.425003726424876,3.3890007019043082,-2.8416900329718544,9.619691436780485,0.2736553344662127,6.50434606934239,-10.000925927734372,96.76721072652697,60.96125874463836,3.1153453674380875,10,-5.014999389648452,0.9899978637695312,11.955001831054688,11.44000244140625,48.21000671386719,1,0.3721509249705186,2.6908863920099875,130.1199951171875,1.068980637014204,130.19999694824222,-1.3309800508265706,128.66000366210938,0.3721509249705186
7519,2021-10-20,132.16000366210938,133.00999450683594,131.25999450683594,132.5,4804100.0,-0.002566010097287741,1.573557131316758,-0.22972791850958316,58.43951314410483,37.3196293167213,-4.718344932897779,-2.7378095482147558,6.880036389511048,6.741844168856517,31.35460789767229,1.75,-3.5184404559237805,3.0915039062500114,-3.037981315753882,9.220989128253919,0.026761295248064698,6.156246517251958,-9.248892430664057,87.89186251867956,46.17260500897419,3.064742611001951,10,-4.57000732421875,-0.5750045776367188,12.08749771118164,11.779998779296875,43.58000183105469,2,0.38877109715724245,1.384609177273238,132.5,2.6908863920099875,130.1199951171875,1.068980637014204,130.19999694824222,0.38877109715724245
7520,2021-10-21,133.05000305175778,133.25999450683594,131.39999389648438,132.0,4579200.0,0.0067342566963288775,1.5306372421810934,-3.088277533434976,61.1510658801517,41.15457117074653,-5.354687632661623,-3.8952531620254263,5.674136056681732,5.897043110566841,31.241388743842446,1.8600006103515625,-2.8392867607576306,4.0245033264159815,-1.9726104799457005,10.02161713277765,1.0259464232351547,7.0230602295968225,-9.53295882378903,95.81689413052011,50.3921004777898,2.9985569031808366,10,-5.335006713867159,-2.485000610351534,9.759998321533232,10.889999389648466,50.69000244140631,3,0.4003758215002702,1.573557131316758,132.16000366210938,1.384609177273238,132.5,2.6908863920099875,130.1199951171875,0.4003758215002702
7521,2021-10-22,131.6199951171875,133.69000244140622,131.42999267578122,132.89999389648438,5216200.0,-0.010747898547691093,-1.722897325121701,-1.2190429134030236,63.096481054554985,45.33351697299941,-3.4976895567701263,-2.786084776289073,6.749961175541671,7.366308792387059,30.978319963592817,2.260009765625,-2.22036673346571,2.7074958801269418,-2.9817429060287566,8.396734666282654,-0.13712351295092162,5.552115273204791,-7.3235148669093775,62.01819296639457,11.750746282207636,2.844619393077856,10,-3.689994812011733,-1.5349960327148438,10.867507934570312,12.32000732421875,48.94000244140622,4,0.4055615169662159,1.5306372421810934,133.05000305175778,1.573557131316758,132.16000366210938,1.384609177273238,132.5,0.4055615169662159
7522,2021-10-25,131.92999267578122,133.16999816894528,131.30000305175778,131.82000732421878,4876300.0,0.00235524669574505,-2.2521826818457646,-0.08592613785370949,62.00871216538115,50.490584101766736,-3.03058252412157,-3.392071921790688,6.034045838022649,7.130343273959028,30.54514968628725,1.8699951171875,-1.831254579464769,3.0949935913085653,-2.3700811147283787,8.560068297345524,0.3624562382900933,5.827530944327037,-6.694160206390293,47.77411526062142,-4.612331737581414,2.732537353018479,10,-3.3249931335448935,-3.264991760253878,8.467506408691435,10.780006408691435,43.70001220703128,0,0.37497160590523193,-1.722897325121701,131.6199951171875,1.5306372421810934,133.05000305175778,1.573557131316758,132.16000366210938,0.37497160590523193
7523,2021-10-26,131.94000244140622,133.78999328613278,131.07000732421878,132.89999389648438,5802200.0,7.587179701884494e-05,-1.0148180800922317,-8.728357380692893,60.898878908774684,54.81844457927099,-1.8229555981267254,-3.4165831695709983,5.626306625221872,7.154299480945014,29.52997905988184,2.7199859619140057,-1.2824570574148595,3.003002929687483,-2.619642963315158,8.625648822690138,0.19167998318616242,5.8143258761888035,-5.858752974813768,31.985279680459932,-20.579033698659835,2.8113229465013267,10,-2.050006866455078,-3.275001525878878,7.192497253417997,9.504997253417997,45.08999633789065,1,0.3713809238540877,-2.2521826818457646,131.92999267578122,-1.722897325121701,131.6199951171875,1.5306372421810934,133.05000305175778,0.3713809238540877
7524,2021-10-27,131.19999694824222,132.36000061035156,130.50999450683594,131.94000244140622,5090400.0,-0.005608651504252049,1.3417771639931626,0.7708459166480408,59.170296038466894,57.33221136626973,-0.13104412229699847,-2.6618346775618704,6.071708528955895,7.940598996416753,28.370960113261432,1.850006103515625,-0.5405097052500878,2.1669975280761946,-3.5451573189456838,7.879152375098073,-0.6890798954347304,5.023074951587134,-4.193698223304921,21.03666762809584,-31.41623006392132,2.856077423510937,10,-0.18499755859377842,-2.534996032714872,7.875003814697237,10.245002746582003,45.30999755859372,2,0.3773628880887585,-1.0148180800922317,131.94000244140622,-2.2521826818457646,131.92999267578122,-1.722897325121701,131.6199951171875,0.3773628880887585
7525,2021-10-28,133.69000244140622,133.83000183105472,131.8699951171875,131.99000549316406,5016700.0,0.018978700846664642,-1.0206070425748084,-2.29727612017252,68.2889002669503,60.251469204927844,-2.0478645277916883,-5.039250968817356,3.381850358146295,5.4977858468873535,26.97948504197376,2.6300048828125,0.696422404888807,4.421502685546841,-1.6580064068035938,10.501011777897261,1.3817481393716378,7.461257231722058,-5.869660369125469,95.78316021693003,37.25284857182457,3.039754546175213,10,-2.6549987792968466,-5.025001525878878,5.139999389648466,7.754997253417997,41.759994506835966,3,0.3145336396428562,1.3417771639931626,131.19999694824222,-1.0148180800922317,131.94000244140622,-2.2521826818457646,131.92999267578122,0.3145336396428562
7526,2021-10-29,133.03999328613278,133.67999267578122,132.44999694824222,132.86000061035156,5251100.0,-0.004862062558180669,-1.4599914550781512,0.10587823464467902,71.82104507662692,62.60430268651673,-1.0645894318531361,-4.266988207881184,3.8709464236523843,6.212603606105034,25.089814255597986,1.2400054931640057,1.7854302032139344,3.554994201660122,-2.745162122281897,9.855150525602141,0.4049160396891125,6.705072363631132,-4.378298847623682,76.20461439470388,9.97094464651424,3.1500781619710088,10,-0.9649887084960369,-4.679992675781222,5.492507934570341,8.405006408691435,50.68000793457034,4,0.38108850545406603,-1.0206070425748084,133.69000244140622,1.3417771639931626,131.19999694824222,-1.0148180800922317,131.94000244140622,0.38108850545406603
7527,2021-11-01,134.80999755859378,134.8699951171875,132.44000244140622,132.44000244140622,6903000.0,0.013304302178174243,-1.0506309554467943,13.167175313668045,82.33362425359837,65.24539075428999,-2.3460682743335894,-5.688327611378952,1.9095670008927073,4.497122038794373,23.152200936292967,2.4299926757812784,2.492848547430441,4.918498611450218,-1.6624884195355492,11.499485642436,1.6280050959573202,8.208992126943102,-5.424740085128292,98.62390939920341,24.126511867264853,3.2904935154928903,11,-2.1200027465820597,-6.290000915527372,3.7225036621093466,6.63500213623044,47.82000732421872,0,0.3393665219830242,-1.4599914550781512,133.03999328613278,-1.0206070425748084,133.69000244140622,1.3417771639931626,131.19999694824222,0.3393665219830242
7528,2021-11-02,135.22999572753906,135.72999572753906,134.1199951171875,134.55000305175778,7321900.0,0.0031154823570316292,-1.0908982819095179,0.28691733195983,80.5638050778615,67.70364541359629,-2.612862464089801,-5.7992123121674695,1.2330405194024365,4.1282556071006695,21.173562694296177,1.6100006103515625,3.024050580911478,4.953496932983398,-1.93933643319329,11.846330299160073,1.5070802498950684,8.399913616071743,-4.967180231078061,90.42145817865055,10.302740930025166,3.4464166830883385,11,-2.1100006103515625,-6.279998779296875,2.350006103515625,6.215003967285156,47.0299987792969,1,0.298750354445557,-1.0506309554467943,134.80999755859378,-1.4599914550781512,133.03999328613278,-1.0206070425748084,133.69000244140622,0.298750354445557
7529,2021-11-03,138.47999572753906,138.85000610351562,135.03999328613278,135.75,13216000.0,0.024033129502925465,1.1959623764901597,4.01474284175551,80.12261301075904,69.81159509477487,-5.444657532956342,-8.67322719814291,-2.251327938157118,0.9058533662536377,19.426635848671957,3.810012817382841,3.4683306605351447,7.682497024536133,-0.031245151801954307,15.396239200874234,3.8256259363670893,11.539368112705176,-7.233087789484017,94.69900009181492,15.3004306119538,3.856871088169049,11,-3.7999954223632812,-7.969993591308594,-1.8649940490722656,2.5100021362304688,45.40000915527344,2,0.27837958001966845,-1.0908982819095179,135.22999572753906,-1.0506309554467943,134.80999755859378,-1.4599914550781512,133.03999328613278,0.27837958001966845
7530,2021-11-04,156.11000061035156,159.5800018310547,153.3000030517578,156.32000732421875,48321500.0,0.12731084219196354,-1.1543728325590525,-0.07692565660404778,89.996862507149,72.80052636728533,-21.746480934545104,-25.377857988349575,-19.896650504060744,-16.566132862104496,19.775467576100294,21.100006103515625,4.039070961811888,23.89900169372558,10.329299275113783,37.46870411233738,17.114150484419667,30.68385290303148,-23.342473039204407,87.21443884030953,9.582694671216984,6.7848512093058995,11,-11.06500244140625,-15.235000610351562,-20.139999389648438,-15.525001525878906,27.210006713867188,3,0.13067704706120953,1.1959623764901597,138.47999572753906,-1.0908982819095179,135.22999572753906,-1.0506309554467943,134.80999755859378,0.13067704706120953
7531,2021-11-05,163.02999877929688,168.5500030517578,155.91000366210938,157.07000732421875,27226600.0,0.044327705732431166,-2.053140399308563,-28.38000435951464,91.94490038817901,76.12676950315173,-26.5326003095648,-31.01488683861018,-26.703837002608708,-23.276209306579744,20.044228026853993,12.639999389648438,4.905559455003015,28.995000076293934,9.933469311811763,48.056530840776105,19.464234694052834,38.52576545853502,-27.99000549316409,84.71336422276734,8.976288921872836,9.530765382241086,11,-13.5,-17.669998168945312,-27.86499786376953,-22.540000915527344,18.94999694824216,4,0.07618228707563812,-1.1543728325590525,156.11000061035156,1.1959623764901597,138.47999572753906,-1.0908982819095179,135.22999572753906,0.07618228707563812
7532,2021-11-08,165.85000610351562,167.7100067138672,161.27999877929688,163.2100067138672,14541400.0,0.017297474975978888,1.0220148797170887,0.4429535527939497,92.03424396188056,79.5862545090524,-26.859631962093687,-32.26723133059846,-29.455565697145573,-25.87415254017455,20.044012112527355,6.4300079345703125,5.8264373912655,29.769507217407238,6.501419264976647,53.03759516983783,18.13546324119193,41.40355119362253,-24.108010864257835,92.15801241355165,18.292886926952193,11.634043976215297,11,-16.32000732421875,-20.490005493164062,-31.800003051757812,-26.475006103515625,23.42999267578125,0,0.10774793162222673,-2.053140399308563,163.02999877929688,-1.1543728325590525,156.11000061035156,1.1959623764901597,138.47999572753906,0.10774793162222673
7533,2021-11-09,166.74000549316406,169.52000427246094,164.3800048828125,166.50999450683594,12353900.0,0.0053662909671099435,-1.289537001794356,0.08712539375198682,92.98851494824669,83.34383438791681,-24.914109508583977,-31.31386260660895,-30.300676044951047,-26.4971352007056,19.56074974722713,5.1399993896484375,6.9845426707450144,28.47000617980956,2.3392192260857314,54.6007931335334,15.404612702947645,41.53539965667147,-19.636408691406274,91.93736109771199,19.02668409615856,13.065393476861919,11,-16.045005798339844,-20.895004272460938,-32.965003967285156,-27.64000701904297,11.409988403320312,1,0.09529806204966151,1.0220148797170887,165.85000610351562,-2.053140399308563,163.02999877929688,-1.1543728325590525,156.11000061035156,0.09529806204966151
7534,2021-11-10,159.8000030517578,166.1199951171875,159.02999877929688,165.08999633789062,11327100.0,-0.04162169972874785,-1.0761330709030832,-22.99887223033037,78.90638757875907,84.52355520034001,-15.075955767673463,-22.80545346600792,-23.419680922436243,-19.343089569219956,18.905858465616323,7.7100067138671875,8.142726199913966,19.792003631591797,-7.242013704633905,46.826020967817485,6.274994963478946,33.30901229970465,-8.213124755859383,40.073979721428344,-28.702456783578754,13.517008668112846,11,-8.819999694824219,-13.955001831054688,-26.139999389648438,-20.81500244140625,17.0,2,0.14055063220370245,-1.289537001794356,166.74000549316406,1.0220148797170887,165.85000610351562,-2.053140399308563,163.02999877929688,0.14055063220370245
7535,2021-11-11,164.4199981689453,165.55999755859375,161.38999938964844,161.8000030517578,7624200.0,0.02891110781575601,-1.4244158194496195,-0.49527380763517315,83.15808568670522,85.7832263792376,-16.626994952218382,-25.93893918152048,-28.038477936546315,-23.73788656996797,19.405542709685257,5.7599945068359375,9.61347319647274,22.623999023437506,-5.9369635070479205,51.18496155392292,8.343517758194793,36.90448028868022,-9.246494677734376,62.52751010432258,-6.810348157520274,14.280481265242708,11,-13.439994812011719,-18.574996948242188,-30.912494659423828,-25.43499755859375,12.25,3,0.11835547336444785,-1.0761330709030832,159.8000030517578,-1.289537001794356,166.74000549316406,1.0220148797170887,165.85000610351562,0.11835547336444785
7536,2021-11-12,164.94000244140625,166.02000427246094,164.3300018310547,165.0,7371000.0,0.0031626583034420896,-1.640631332999547,-0.02289987420211527,83.22929389993052,85.88274522883006,-13.573517537033183,-25.004877267260326,-28.50834041447027,-24.03440825517697,20.372877920985793,1.69000244140625,11.386642307697457,21.40700302124023,-8.383652457106393,51.197658499586865,6.5116752820669035,36.302330760413554,-6.897198793945307,56.33937623732132,-15.07651943452305,14.895327739173318,11,-13.120002746582031,-19.095001220703125,-31.560001373291016,-25.955001831054688,14.639999389648438,4,0.11143448897026587,-1.4244158194496195,164.4199981689453,-1.0761330709030832,159.8000030517578,-1.289537001794356,166.74000549316406,0.11143448897026587
7537,2021-11-15,168.50999450683594,169.94000244140625,165.80999755859375,166.5,12350200.0,0.021644185840835606,-1.4365814905003893,-33.50127161749746,84.35090553687671,86.30353416872065,-13.254276914346121,-26.932146291122535,-31.969876983957818,-27.396210623766223,21.403253044979337,5.0,13.043070329012323,23.0574951171875,-8.0138895085461,54.128879742921086,7.521802804320714,38.593187430054286,-8.171750734374996,86.89269060892478,10.055793828287847,15.535692312866795,11,-16.019996643066406,-22.454994201660156,-35.75749206542969,-29.524993896484375,12.870010375976562,0,0.07993591869802508,-1.640631332999547,164.94000244140625,-1.4244158194496195,164.4199981689453,-1.0761330709030832,159.8000030517578,0.07993591869802508
7538,2021-11-16,181.80999755859372,183.72999572753903,167.05999755859375,168.11000061035156,33338200.0,0.078927087326077,-1.1101259429302048,6.815937507116978,88.46327884099112,87.2302748165242,-21.51453673665256,-38.31287692354246,-44.97627169694087,-40.40426032847154,23.67905661072379,16.669998168945284,15.263974982238409,33.8919982910156,-0.4999334949683032,68.2839300769995,16.696032398023647,51.08796418400755,-19.551402052343718,92.22672710053936,7.987311906266328,17.195965892991946,11,-13.294998168945284,-28.860000610351534,-50.00749969482419,-43.2299995422363,0.9300079345703693,1,0.041086856174098685,-1.4365814905003893,168.50999450683594,-1.640631332999547,164.94000244140625,-1.4244158194496195,164.4199981689453,0.041086856174098685
7539,2021-11-17,183.5399932861328,186.3300018310547,178.6300048828125,180.7899932861328,21678900.0,0.009515404822452389,-1.1782241042176553,0.20072997172111423,88.32844847267837,87.0448954793608,-18.082121218844946,-37.941531163563525,-46.3468503110758,-41.86233101495918,26.192391660016035,7.6999969482421875,17.458033208752056,33.05299453735353,-3.958925256804548,70.0649143315116,14.54703464027449,51.558954434432565,-17.729995727539062,88.81311839693404,5.784654742163369,18.50595989707904,11,-12.419990539550781,-28.614994049072266,-53.184993743896484,-46.31499481201172,2.790008544921875,2,-0.029366893248413795,-1.1101259429302048,181.80999755859372,-1.4365814905003893,168.50999450683594,-1.640631332999547,164.94000244140625,-0.029366893248413795
7540,2021-11-18,186.32000732421875,188.72000122070312,182.75,185.2400054931641,15542600.0,0.015146639096537351,1.030616243372925,0.39272793856533056,89.66646741183882,86.79173625976745,-18.021325401959956,-38.49998052063566,-48.69742910292479,-44.39779836309822,28.967095496353412,5.970001220703125,20.113672086951112,33.16950836181641,-6.153744433454847,72.49276115708767,13.507881964180768,52.831134759452056,-19.260009765625,90.15992637743577,6.00935502077796,19.661626397635633,11,-12.44500732421875,-28.965007781982422,-56.05500793457031,-49.095008850097656,-1.5,3,-0.0510949114331829,-1.1782241042176553,183.5399932861328,-1.1101259429302048,181.80999755859372,-1.4365814905003893,168.50999450683594,-0.0510949114331829
7541,2021-11-19,185.0,186.6000061035156,182.3000030517578,184.69000244140625,11889100.0,-0.0070846246904755494,1.4501373721917186,0.2870342898317373,87.61803770802129,86.3010466760053,-14.815104194487077,-34.757885866603374,-46.98993252646176,-42.84338721795325,32.00327342464458,4.300003051757784,22.860594579828728,29.180500793457043,-11.221084307949752,69.58208589486384,8.979708242753645,49.38129334416044,-13.608001708984375,83.76254637245826,1.38315622088885,20.2007925507034,11,-11.125,-26.519996643066406,-54.73500061035156,-49.125,1.1999969482421875,4,-0.045027036924619956,1.030616243372925,186.32000732421875,-1.1782241042176553,183.5399932861328,-1.1101259429302048,181.80999755859372,-0.045027036924619956
7542,2021-11-22,181.3999938964844,188.7700042724609,180.97999572753903,181.1100006103516,16062800.0,-0.019459492451435634,-27.327146622271854,0.9354695806261075,83.03046101871207,85.19459623939034,-9.808874612390497,-28.734939841503632,-43.05981440375788,-38.9935215783899,35.19971424754289,7.790008544921875,23.446996367978073,23.10699462890628,-17.193606147899544,63.4075954057121,2.956694240503367,43.25729501730919,-6.542395019531284,66.0524730687027,-14.677223732326084,20.150300388402908,11,-7.499992370605497,-22.894989013671903,-51.134994506835966,-45.65999603271487,1.3300018310546307,0,-0.010033032671810882,1.4501373721917186,185.0,1.030616243372925,186.32000732421875,-1.1782241042176553,183.5399932861328,-0.010033032671810882
7543,2021-11-23,180.94000244140625,181.3300018310547,177.02000427246094,180.33999633789062,10696200.0,-0.0025357853944617537,5.246351172047767,2.069034464614575,81.6393391923123,85.49825752978515,-7.959849515143787,-25.735228406212173,-42.195069657034594,-38.31223029701087,38.45638496791366,4.379989624023466,23.175385035249633,20.197003173828136,-19.30786346880933,59.7018698164656,0.44456985250940306,39.94943649514687,7.830001831054659,33.36168654421551,-43.71725759107456,19.75243332131873,11,-5.8600006103515625,-21.394996643066406,-50.972503662109375,-45.20000457763672,1.92999267578125,1,0.0024317587900373194,-27.327146622271854,181.3999938964844,1.4501373721917186,185.0,1.030616243372925,186.32000732421875,0.0024317587900373194
7544,2021-11-24,180.7100067138672,180.77999877929688,177.3300018310547,179.52000427246094,7886200.0,-0.0012711159745537604,4.188017714141484,1.9833172269976094,74.74849100744825,84.56385812097882,-4.975023361559721,-22.773495376725037,-41.4611582978076,-37.8378311505831,41.69374995965781,3.6100006103515625,22.716471305968952,17.491506958007818,-20.390148558308226,55.37316247432388,-1.4493208001502182,36.432334716165855,8.059997558593722,31.404276097074547,-42.558783769347784,18.94082775815803,11,-4.160003662109375,-21.07000732421875,-50.22250747680664,-44.970008850097656,5.5,2,0.011233460814990437,5.246351172047767,180.94000244140625,-27.327146622271854,181.3999938964844,1.4501373721917186,185.0,0.011233460814990437
7545,2021-11-26,175.74000549316406,180.25,175.05999755859375,175.6699981689453,7835900.0,-0.027502634254076064,-7.046462113505713,0.05882956352259322,63.3089033008505,82.3504813877477,1.9775462971934985,-15.274837536569606,-36.0397613386408,-32.63036565292015,45.29140841609118,5.6500091552734375,22.0304696421706,10.419005584716786,-25.15978757125137,45.99779874068494,-7.370390993267279,28.20840216270085,12.794998779296861,4.95993874228019,-64.84900580502811,17.78939657798408,11,1.5499954223632812,-16.100006103515625,-46.15250778198242,-40.00000762939453,11.489990234374972,4,0.06025945150151113,4.188017714141484,180.7100067138672,5.246351172047767,180.94000244140625,-27.327146622271854,181.3999938964844,0.06025945150151113
7546,2021-11-29,183.7400054931641,184.07000732421875,179.0,179.47999572753906,10440500.0,0.04552179213577645,1.0609729622439044,60.850915431561,66.89967571114222,80.41145585155499,-3.4366234370624795,-20.32377889767119,-43.3313564711959,-40.31714604544686,49.187040642360394,8.330001831054688,22.629477799708553,15.884004974365268,-17.143772164079934,48.91178211281047,-0.6298835948573469,32.397893543587884,4.25599851074216,63.31147836558561,-3.5188365112815134,16.513888569222605,11,-5.825004577636747,-24.100006103515653,-54.60000610351565,-48.00000762939456,2.759994506835909,0,0.005877880694277193,-7.046462113505713,175.74000549316406,4.188017714141484,180.7100067138672,5.246351172047767,180.94000244140625,0.005877880694277193
7547,2021-11-30,180.55999755859372,186.80999755859372,180.33999633789062,183.22000122070312,19309200.0,-0.017307106996296895,-3.1741861174825816,-0.6244125737864659,62.513571116519095,77.52815499328031,1.8242742920399735,-14.272306962339854,-39.43820963786837,-36.889367064333584,52.92302933722814,6.470001220703097,22.554384904741255,10.416497039794905,-19.127981122705023,39.96097520229483,-4.355742041455073,25.188736121044883,6.9185661875000335,46.80851063829775,-16.150043683050896,14.772239081249968,11,1.3550033569336222,-20.919998168945284,-51.5524978637695,-44.81999969482419,5.389999389648466,1,0.03123615122900203,1.0609729622439044,183.7400054931641,-7.046462113505713,175.74000549316406,4.188017714141484,180.7100067138672,0.03123615122900203
7548,2021-12-01,175.6300048828125,183.1499938964844,175.32000732421875,180.88999938964844,10637700.0,-0.027303903092828707,-1.663265438522292,1.9774388215182837,64.87502333553472,74.92221886693102,6.465345637945404,-6.493379180089505,-33.80510150648905,-31.75436155942208,56.156804649007256,7.829986572265653,22.398500689362777,3.4665039062500114,-21.13859945116579,28.07160726366581,-8.836047772457903,15.769055584957925,11.351816215781241,4.851126163563841,-58.482236097786654,12.302551678707903,12,6.284996032714844,-15.990005493164062,-46.995004653930664,-39.89000701904297,4.779998779296875,2,0.04042584209608102,-3.1741861174825816,180.55999755859372,1.0609729622439044,183.7400054931641,-7.046462113505713,175.74000549316406,0.04042584209608102
7549,2021-12-02,177.02999877929688,177.88999938964844,171.2100067138672,172.08999633789062,13101400.0,0.007971268334351578,1.0060027035076866,-0.9391649430405635,62.61252172904433,71.91622490217607,4.520137455205543,-5.119713580126927,-34.51183478192209,-32.91852264154295,58.303177658546886,6.67999267578125,21.858996200888043,2.93899765014649,-15.926185633669235,21.804180933962215,-6.493593991761372,12.371589292054352,9.779998779296847,37.307663340053146,-25.048328198440522,9.432591641907857,12,2.9600067138671875,-17.389999389648438,-47.75250053405762,-41.290000915527344,2.649993896484375,3,0.032988738508501925,-1.663265438522292,175.6300048828125,-3.1741861174825816,180.55999755859372,1.0609729622439044,183.7400054931641,0.032988738508501925
7550,2021-12-03,176.50999450683594,180.2700042724609,173.7100067138672,178.0399932861328,12111800.0,-0.002937379404883922,1.1903087919870095,-0.30971619901899006,61.572305255109264,69.0222546296303,3.913832666128485,-3.1547785181456334,-33.31933327540793,-32.20435082204847,57.553666716542764,6.559997558593722,19.41403019489465,1.3989936828613168,-15.473463339299968,18.271450705022602,-7.037234828219312,9.835222193941945,9.364003601074188,33.97430066287746,-27.938895213116517,8.436228511080639,12,3.480010986328125,-16.18999481201172,-46.66999435424805,-40.88499450683594,8.889999389648466,4,0.054954464386749446,1.0060027035076866,177.02999877929688,-1.663265438522292,175.6300048828125,-3.1741861174825816,180.55999755859372,0.054954464386749446
7551,2021-12-06,175.4499969482422,176.97999572753906,172.27000427246094,176.8800048828125,8577500.0,-0.006005311832654847,4.77916740776799,0.9346464545726538,57.30834123375057,66.16424132019014,3.8852795584498665,-1.1769398020703647,-31.58432321256734,-30.917813659853493,56.05619169498548,4.709991455078125,16.736754139620047,-0.2820037841796932,-16.16765151760751,15.603643949248124,-8.224827650893616,7.660820082534229,9.544161676025368,27.179440530301967,-30.26972717537381,7.942823866713909,12,3.5600051879882812,-14.844993591308622,-45.59999465942383,-40.31499481201172,10.970001220703125,0,0.06714163000397178,1.1903087919870095,176.50999450683594,1.0060027035076866,177.02999877929688,-1.663265438522292,175.6300048828125,0.06714163000397178
7552,2021-12-07,183.72000122070312,184.77999877929688,178.5,179.07000732421875,9910100.0,0.0471359613354716,-1.1692537171831106,-3.251725940864518,52.249709202431085,62.89872687686999,-4.493570053096619,-8.473991637137374,-39.05640404942744,-38.88294627225088,54.73480377613077,9.330001831054688,13.692366292221408,7.094500732421864,-8.457571840615174,22.6465733054589,-0.681535554096655,14.870537018940382,-12.509994506835938,92.18866486079861,37.521848318752134,7.77603628651852,12,-4.709999084472656,-23.11499786376956,-53.502498626708984,-48.584999084472656,0.1699981689453125,1,0.015131715441027316,4.77916740776799,175.4499969482422,1.1903087919870095,176.50999450683594,1.0060027035076866,177.02999877929688,0.015131715441027316
7553,2021-12-08,182.6300048828125,183.72000122070312,180.77999877929688,183.00999450683597,4799400.0,-0.005932921460093055,2.266663840969779,-0.08171830597686523,48.911757803932105,60.02797874314598,-3.507486022695616,-6.463927824280802,-37.049286859325974,-37.47663144129257,53.234733153402544,2.94000244140625,10.76138959021975,5.210004425048822,-9.830813889413179,20.250822739510824,-2.310404732182178,12.730413582279823,-11.148598327636705,84.15626268521112,32.41212017945914,7.520409157231001,12,-3.6200027465820312,-21.18500518798828,-52.02500915527344,-47.49500274658203,6.05999755859375,2,0.018178787585096057,-1.1692537171831106,183.72000122070312,4.77916740776799,175.4499969482422,1.1903087919870095,176.50999450683594,0.018178787585096057
7554,2021-12-09,182.25999450683597,187.83999633789062,181.50999450683597,181.7700042724609,9398900.0,-0.00202601087490506,-11.534535895577154,-1.289483194795861,44.84770066755254,57.97673400611288,-3.23464560430898,-4.558724896476576,-35.7275587851241,-36.801378025675746,53.25691346605321,6.330001831054659,8.212668590274092,3.7169944763183764,-8.951351462740348,16.3853404153771,-2.617178493210986,10.051167445847739,-10.512616107177763,64.16181968747415,16.563319792109866,6.334172969529368,12,-2.7349929809570597,-20.35499572753912,-51.22499847412112,-47.1249923706055,-3.3999938964844034,3,-0.01015028476069224,2.266663840969779,182.6300048828125,-1.1692537171831106,183.72000122070312,4.77916740776799,175.4499969482422,-0.01015028476069224
7555,2021-12-10,183.8800048828125,185.5500030517578,181.1499938964844,185.5500030517578,6854800.0,0.00888845838254304,4.269477819909509,-3.408227453910915,48.58942723827533,55.942261953572114,-3.9991194254909317,-4.897170011991818,-36.34773296879575,-38.14546004476861,53.2536850803176,4.400009155273409,5.865971982000531,4.364004516601568,-6.613513591323681,15.341522624526817,-1.1247545373610706,9.852763570564207,-11.488921765625008,74.56651590805521,30.23953551685588,5.488759053962627,12,-4.355003356933594,-12.845001220703125,-51.285003662109375,-48.74500274658203,-11.410003662109375,4,-0.022841049029272864,-11.534535895577154,182.25999450683597,2.266663840969779,182.6300048828125,-1.1692537171831106,183.72000122070312,-0.022841049029272864
7556,2021-12-13,183.32000732421875,191.3000030517578,183.1100006103516,186.8500061035156,16346800.0,-0.0030454510752848662,-3.1468238638997934,2.113774041756116,52.618675990093806,54.84282916174708,-3.916863988305181,-3.0457431649759883,-34.76508809756396,-37.314300406972734,53.36837324472376,8.190002441406222,4.555131785289575,2.885006713867199,-5.790701266401101,11.560714694135498,-1.452847276266965,7.222860704001363,-10.310967678203127,37.65629824249787,-3.7605168013159513,4.337853990134154,12,-2.06500244140625,-9.715003967285156,-40.360008239746094,-42.44500732421875,-16.82000732421875,0,0.011346206028603367,4.269477819909509,183.8800048828125,-11.534535895577154,182.25999450683597,2.266663840969779,182.6300048828125,0.011346206028603367
7557,2021-12-14,181.97999572753903,183.8999938964844,179.41000366210938,181.1999969482422,8542800.0,-0.007309685485173412,-1.0596354677044675,-0.2209629034070707,51.385179310981115,53.343957603463345,-2.630911383834956,-0.6796997308279344,-32.33147228138503,-35.747125824034896,52.882697780017395,4.489990234375028,4.305883172594349,0.8714950561523267,-5.755908345096458,7.498898457401111,-2.4422066444720656,4.185196756776719,-7.873498277178868,21.61473673133341,-19.96090394803396,3.313701700624393,12,-0.7249908447265341,-6.81499481201169,-34.534996032714815,-36.61999511718747,-17.050003051757784,1,0.024398299514490907,-3.1468238638997934,183.32000732421875,4.269477819909509,183.8800048828125,-11.534535895577154,182.25999450683597,0.024398299514490907
7558,2021-12-15,189.27999877929688,189.77999877929688,179.97999572753906,183.97000122070312,11082000.0,0.04011431598606818,2.10618283470203,6.807699831762054,59.60545402989433,53.00983897022445,-8.706635920216087,-7.7908139404495955,-38.45789887416635,-42.753175781208824,51.64649381318793,9.800003051757812,3.302474997965817,7.797998046874994,0.22904487185724065,15.366951221892748,4.013521459366103,11.582474634383885,-14.141890992852836,83.01089675227759,38.490147672158976,3.7844765875088804,12,-7.4949951171875,-14.114997863769531,-41.834999084472656,-43.91999816894531,-19.209991455078125,2,-0.02847632831999991,-1.0596354677044675,181.97999572753903,-3.1468238638997934,183.32000732421875,4.269477819909509,183.8800048828125,-0.02847632831999991
7559,2021-12-16,178.14999389648438,192.67999267578125,176.11000061035156,190.3000030517578,14873000.0,-0.05880180132392243,-1.0418972800237671,-2.288138369406545,52.373435839946616,51.98774236853971,2.9043736191533753,3.072194355031968,-26.27653861606362,-31.34991828020094,49.95910089973501,16.569992065429688,2.47867785788614,-3.0625068664550668,-10.706387519345242,4.581373786435108,-6.884447192900154,0.7594334599900208,-2.0421723941215078,12.31137153281378,-35.6763004639032,3.8219403264450893,12,4.325004577636719,-2.2949981689453125,-29.879993438720703,-32.30499267578125,-12.699996948242188,3,0.059163676149471156,2.10618283470203,189.27999877929688,-1.0596354677044675,181.97999572753903,-3.1468238638997934,183.32000732421875,0.059163676149471156
7560,2021-12-17,176.8000030517578,180.1199951171875,175.02000427246094,175.72999572753906,16232300.0,-0.00757783267458878,-3.0963942543386604,-0.08806638007793907,42.13508793166055,50.301825334974154,4.805140178610941,3.8708627536292965,-23.86211035529658,-29.75586138413388,47.996311789014015,5.0999908447265625,1.8462500221184257,-3.936497497558605,-11.425286564585775,3.552291569468565,-7.680892031072204,-0.19210296404500582,15.879989624023438,10.079274904632506,-34.48415345258461,3.744394533513586,12,7.049995422363281,0.23499298095703125,-28.387500762939453,-30.955001831054688,-9.800003051757812,4,0.011651569700429798,-1.0418972800237671,178.14999389648438,2.10618283470203,189.27999877929688,-1.0596354677044675,181.97999572753903,0.011651569700429798
7561,2021-12-20,176.6699981689453,177.0800018310547,173.4600067138672,174.2899932861328,6306400.0,-0.0007353217226723219,1.262488317534189,2.224288403399692,45.264186449147644,49.525656140164884,5.7288514331629585,3.5255646776656135,-22.60564562910386,-29.516587785578793,45.939771022432865,3.6199951171875,1.3011089832484402,-3.6500022888183707,-11.06661075684238,3.7666061792056382,-7.358306522830361,0.05830194519361953,16.009994506835938,16.70132049752263,-26.438896358361433,3.7083042340119996,12,6.400001525878906,1.8349990844726562,-28.257495880126953,-30.824996948242188,-15.470001220703125,0,-0.023773119328533765,-3.0963942543386604,176.8000030517578,-1.0418972800237671,178.14999389648438,2.10618283470203,189.27999877929688,-0.023773119328533765
7562,2021-12-21,179.5800018310547,180.1499938964844,174.22000122070312,179.3800048828125,7702400.0,0.01647140823155846,7.850860311784401,0.08403215879366056,55.0576101826247,50.20852862668628,2.4248272466494996,0.49774011862160705,-24.280246716634622,-32.28029093906696,43.76559729312608,5.929992675781278,0.9328674159259549,-0.6489990234375114,-8.054466123837756,6.756468076962733,-4.3517325736376335,3.053734526762611,12.331191406250014,31.841829277683964,-15.474903063129013,3.702733550200124,12,3.4899978637695312,-0.3350067138671875,-30.747501373291016,-33.73500061035156,-12.770004272460938,1,-0.07283662823079873,1.262488317534189,176.6699981689453,-3.0963942543386604,176.8000030517578,-1.0418972800237671,178.14999389648438,-0.07283662823079873
7563,2021-12-22,181.3800048828125,181.5200042724609,177.6300048828125,179.0,5227200.0,0.01002340479677244,1.92480754448566,11.900205996795606,55.51330974960142,51.3935963024695,0.47926472887886007,-1.3361120525895842,-24.734306036140225,-33.90703212182899,42.50228970969705,3.889999389648409,1.0032294442549698,1.1290039062500057,-6.287962221146074,8.545970033646086,-2.57947915744802,4.837486969948031,9.793140893554693,41.20709653294972,-7.07103251322139,3.7084830636980333,12,1.6899948120117188,-1.510009765625,-32.107505798339844,-35.32500457763672,-5.6200103759765625,2,-0.09069363636669547,7.850860311784401,179.5800018310547,1.262488317534189,176.6699981689453,-3.0963942543386604,176.8000030517578,-0.09069363636669547
7564,2021-12-23,182.7400054931641,183.7100067138672,181.3800048828125,181.52999877929688,4918900.0,0.007498073512735237,-2.0861063672834206,0.5084051392522045,57.73145314734472,52.40937695903276,-0.9001457395365549,-2.673293662133773,-24.772186527237892,-35.06957337345685,41.24163395237355,2.3300018310546875,0.8116472464899118,2.387504577636747,-5.111021572362489,9.886030727635983,-1.361758497362871,6.136767652636365,7.7246147207031015,90.53657345655516,38.778195460952524,3.7492630749996128,12,0.32999420166012783,-0.7950057983398722,-22.00750732421878,-29.790008544921903,-5.610000610351591,3,-0.06933346715598787,1.92480754448566,181.3800048828125,7.850860311784401,179.5800018310547,1.262488317534189,176.6699981689453,-0.06933346715598787
7565,2021-12-27,186.3300018310547,186.41000366210938,183.0200042724609,183.2100067138672,4865900.0,0.019645377202447856,1.0670735678597854,2.578494054149424,62.704338238805185,53.530006097778475,-4.588603009417483,-5.722637790302741,-27.08778878490625,-38.44354125101856,40.55295781913607,3.669998168945284,0.9595640108264547,5.448001098632801,-2.173719946926667,13.06972214419227,1.637140575853067,9.258861621412535,3.454433842812506,99.38222509723799,42.675917303160695,3.8108605227797345,12,-3.2600021362304688,-4.385002136230469,-23.3075008392334,-32.08000183105469,1.8699951171875,0,-0.11205927482222855,-2.0861063672834206,182.7400054931641,1.92480754448566,181.3800048828125,7.850860311784401,179.5800018310547,-0.11205927482222855
7566,2021-12-28,184.82000732421875,186.72999572753903,183.4900054931641,186.58999633789062,5399400.0,-0.008103872119343714,2.1609849048739416,-0.5673050588833679,51.5252429936993,53.5455687291916,-3.1776178385970013,-4.350643446009627,-24.344317402743457,-36.70191133767236,39.54034677987151,3.239990234374943,1.3090658386723533,3.8840065002441406,-3.837622521562025,11.605635522050306,0.023191989341057706,7.7448210111472235,4.3114511912484375,84.73230022382026,31.171140929905377,3.860814510903082,12,-1.7500076293945312,-2.8750076293945312,-19.205007553100586,-29.37500762939453,-5.720001220703125,1,-0.09641817237328731,1.0670735678597854,186.3300018310547,-2.0861063672834206,182.7400054931641,1.92480754448566,181.3800048828125,-0.09641817237328731
7567,2021-12-29,186.1999969482422,187.38999938964844,184.55999755859372,184.67999267578125,5417200.0,0.007466667943598848,-2.2159212089159444,-0.8587648062897636,54.91057767180819,53.02391580051536,-4.353908790846077,-5.572119245412523,-24.446783837597906,-37.8311073939218,38.2966220926128,2.830001831054716,1.3985443578185084,4.981996154785151,-3.086000167910072,13.049992477480373,0.9479979934375251,9.015994316132776,2.3046034951609897,87.807345172451,36.54171728172798,4.0339981613476175,12,-3.1299972534179688,-4.254997253417969,-20.02249526977539,-30.75499725341797,-6.7299957275390625,2,-0.13426423420914035,2.1609849048739416,184.82000732421875,1.0670735678597854,186.3300018310547,-2.0861063672834206,182.7400054931641,-0.13426423420914035
7568,2021-12-30,182.72999572753903,186.5200042724609,182.30999755859372,185.8800048828125,4108400.0,-0.018635882264099624,-1.1102761492834963,-2.0723686191838766,50.595692110608894,52.82638871947784,-2.135282390544603,-1.6263135975340504,-19.78996779400842,-34.13816335286543,37.956389299442286,4.2100067138671875,1.2521369820631207,1.156995391845669,-6.4895328060107715,8.80352358970211,-2.666268707082537,4.980259490773875,5.172820966682707,22.462430592757055,-26.049471955774028,3.8232640989282203,12,-2.3049926757812216,-0.7849960327148153,-16.52749252319333,-27.25999450683591,-7.639999389648409,3,-0.0871230697815093,-2.2159212089159444,186.1999969482422,2.1609849048739416,184.82000732421875,1.0670735678597854,186.3300018310547,-0.0871230697815093
7569,2021-12-31,182.8699951171875,185.1499938964844,182.6000061035156,183.30999755859372,4113300.0,0.0007661543967703022,-4.204160438465185,0.13968290875269632,48.669989816757905,53.5524889289331,-1.7157710302447242,-1.3769596394304244,-18.706095229829884,-34.03537691810831,38.43410517381207,2.549987792968807,1.258444964701681,1.0049949645996037,-6.351601409344994,8.361591338544201,-2.673303222372681,4.683293151571888,4.5200042724609375,11.023570014688579,-32.7801381701815,3.6782981869722957,12,-2.4449920654296875,-0.9249954223632812,-15.557491302490234,-27.399993896484375,-4.279998779296875,4,-0.03888008312022595,-1.1102761492834963,182.72999572753903,-2.2159212089159444,186.1999969482422,2.1609849048739416,184.82000732421875,-0.03888008312022595
7570,2022-01-03,186.2100067138672,186.8800048828125,182.2400054931641,182.91000366210938,5990200.0,0.018264404691099356,-1.0000000000000122,-7.499965321126854,53.54601019324173,54.472691567165775,-4.001389504746783,-4.166636041148138,-20.78688178776619,-37.123649227729004,38.76646965026973,4.639999389648409,0.29273467799822583,3.8600059509277287,-3.2860810637897373,11.006092965645195,0.2869624435689957,7.433049458286462,-12.75,77.08749370389013,31.163382760565703,3.5730435073587334,1,-5.405006408691406,-4.265007019042969,-18.115005493164062,-30.740005493164062,-2.260009765625,0,-0.048762158335599715,-4.204160438465185,182.8699951171875,-1.1102761492834963,182.72999572753903,-2.2159212089159444,186.1999969482422,-0.048762158335599715
7571,2022-01-04,187.22999572753903,188.92999267578125,181.00999450683597,187.0,8484200.0,0.00547762728583745,3.3636478278231836,0.06969561055906365,56.49270461424656,54.63214650401265,-3.761474161084948,-4.489000521604112,-20.463730425797195,-37.89091664041493,39.47996667287218,7.919998168945284,0.5494670877425847,4.290995025634743,-2.3870449933774864,10.969035044646972,0.9519750161286424,7.630015035140843,-13.50158905029295,78.53538710516386,28.316189571050437,3.3390200095061124,1,-3.949996948242159,-5.284996032714815,-18.764995574951143,-31.75999450683591,-13.159988403320284,1,0.00518080031425483,-1.0000000000000122,186.2100067138672,-4.204160438465185,182.8699951171875,-1.1102761492834963,182.72999572753903,0.00518080031425483
7572,2022-01-05,186.5,193.5800018310547,184.72999572753903,186.5,17141200.0,-0.003898925087844063,-3.9999913792359636,0.0,45.89486121976631,53.563430000697636,-2.1754164713224213,-3.731364580398804,-18.381377968644358,-36.9336696611326,39.652552231440005,8.850006103515653,1.5354719558133354,3.421999359130865,-3.4377439594334476,10.281742677695178,-0.007872300151291256,6.851871018413021,-12.163529882812497,43.67543591312315,-2.296862850060762,3.4298716592821585,1,0.7949981689453125,-4.1049957275390625,-17.72249984741211,-31.029998779296875,-21.860000610351562,2,-0.03967825145568027,3.3636478278231836,187.22999572753903,-1.0000000000000122,186.2100067138672,-4.204160438465185,182.8699951171875,-0.03967825145568027
7573,2022-01-06,185.9499969482422,188.47000122070312,183.0,184.5200042724609,9117700.0,-0.0029490780255110316,-1.4474271708779092,100.0,66.7525957329107,54.565779176871644,-1.0158109358108902,-3.077677230944488,-16.457849298627252,-36.14916334081647,39.688382362527975,5.470001220703125,2.4169680602907135,2.705996704101551,-4.267832835245713,9.679826243448815,-0.7809180655720809,6.192911473775183,-10.45891492822264,39.29991696892876,-10.478744828123752,3.4869147696736364,1,1.345001220703125,-3.55499267578125,-15.172496795654297,-30.479995727539062,-20.819992065429688,3,-0.03484805503569177,-3.9999913792359636,186.5,3.3636478278231836,187.22999572753903,-1.0000000000000122,186.2100067138672,-0.03484805503569177
7574,2022-01-07,180.41000366210938,188.3600006103516,180.1199951171875,186.6000061035156,7386200.0,-0.0297929194786426,-1.4342634331049489,-4.328695206794892,56.57080898285982,53.884275926211046,4.647665677518006,2.441805747720082,-9.556530238721905,-30.34510304058358,39.14361335817446,8.240005493164091,2.5191674805644766,-2.741497039794922,-9.818592245836385,4.335598166246541,-6.280044642815653,0.7970505632258096,-3.8335864534277277,2.15459435561123,-50.471030316269314,3.538547603020735,1,6.439994812011719,1.9850006103515625,-9.632503509521484,-24.94000244140625,-7.410003662109375,4,-0.02948842756071668,-1.4474271708779092,185.9499969482422,-3.9999913792359636,186.5,3.3636478278231836,187.22999572753903,-0.02948842756071668
7575,2022-01-10,179.67999267578125,180.0,173.75999450683594,178.27000427246094,11159300.0,-0.004046399709050297,5.087801174552844,-0.22778478953232797,55.361587740779896,54.31053645366445,4.844637264311274,2.9945617818146673,-7.525881282231779,-29.31698224087458,38.19457662756563,6.6500091552734375,2.4612960306525054,-3.26150741577149,-10.495108952240116,3.972094120697136,-6.878308184005789,0.3552933524628088,13.900009155273438,29.868799098330616,-26.17323194894858,3.616800768234312,1,3.9900054931640625,3.2450103759765625,-9.864990234375,-24.209991455078125,-7.079986572265625,0,-0.006066320026278271,-1.4342634331049489,180.41000366210938,-1.4474271708779092,185.9499969482422,-3.9999913792359636,186.5,-0.006066320026278271
7576,2022-01-11,185.3999938964844,185.6499938964844,177.22000122070312,179.19000244140625,9591000.0,0.03183438030868824,1.5126686769180262,4.404285482387337,59.42356544851618,54.81197953996533,-0.8766277300546221,-2.7000555585696873,-11.83100633756382,-34.67751735363797,36.97180055731616,8.429992675781278,2.331647825766993,2.3544944763183935,-4.961361627149387,9.670350579786174,-1.3034335754155109,6.012422528052298,7.783607788085902,58.728532231293116,-0.359184700246729,3.6579280517338972,1,-1.729995727539091,-2.474990844726591,-15.244991302490263,-29.92999267578128,-18.59999084472659,1,-0.007820911520913021,5.087801174552844,179.67999267578125,-1.4342634331049489,180.41000366210938,-1.4474271708779092,185.9499969482422,-0.007820911520913021
7577,2022-01-12,186.4199981689453,189.4600067138672,185.19000244140625,186.6000061035156,7317500.0,0.005501641348653052,-2.234852469439066,-0.028986824840650068,58.372084417121684,55.67602312957786,-2.0809802880013137,-3.5525098358963305,-11.452171482445209,-35.352106184040196,36.5833818615167,4.2700042724609375,1.6576181194298272,3.15249862670899,-4.295490541750837,10.600487795168817,-0.5714959575209377,6.876493210938918,6.375131372070314,80.6369033040598,18.49066521126919,3.7239945842299185,1,-2.75,-2.899993896484375,-16.61249542236328,-30.949996948242188,-18.779998779296875,2,-0.06624820816452448,1.5126686769180262,185.3999938964844,5.087801174552844,179.67999267578125,-1.4342634331049489,180.41000366210938,-0.06624820816452448
7578,2022-01-13,183.88999938964844,191.5800018310547,183.2899932861328,188.6999969482422,10190900.0,-0.013571498788472414,-1.758733801844254,26.7210307705391,51.83881403984752,56.02811470992115,0.7050084392377585,-1.5252194397694723,-7.537431217712992,-32.52062975998166,35.77830020513294,8.290008544921875,1.621313015716538,0.8919998168945256,-6.010011055879062,7.794010689668113,-2.559005619492268,4.343005253281319,8.52442745068359,56.84624421587667,-1.6382183191604938,3.451005436386798,1,-0.220001220703125,-0.3699951171875,-14.082496643066406,-28.419998168945312,-18.0,3,-0.10468214728311986,-2.234852469439066,186.4199981689453,1.5126686769180262,185.3999938964844,5.087801174552844,179.67999267578125,-0.10468214728311986
7579,2022-01-14,188.69000244140625,190.08999633789062,182.00999450683597,182.8000030517578,9587300.0,0.026102577996027776,-1.1633156642256832,-1.2245327191746926,53.63300634357931,56.03778094884755,-3.5566241140249417,-5.792066925528047,-10.973139203068172,-36.99329232734053,35.57309478553906,8.080001831054659,1.437503482252879,5.165002441406244,-1.78777785110546,12.117782733917949,1.6886122951503921,8.641392587662097,3.3513357522558636,83.78227720635833,29.212376600338125,3.476390146255848,1,-5.0200042724609375,-5.1699981689453125,-18.462501525878906,-33.220001220703125,-27.07000732421875,4,-0.1248608683754181,-1.758733801844254,183.88999938964844,-2.234852469439066,186.4199981689453,1.5126686769180262,185.3999938964844,-0.1248608683754181
7580,2022-01-18,178.86000061035156,186.0,178.27000427246094,185.8699951171875,10471200.0,-0.05209603955624087,1.1265450301922355,-1.19015199206232,42.696070749913325,54.504821630588296,5.722967400602016,4.427160552244402,-0.4332936832768155,-26.880366964824645,35.30892157315889,10.419998168945312,1.4642753242535491,-4.767999267578119,-11.352589513954314,1.8165909787980752,-8.060294390766217,-1.475704144390022,12.815710709574034,11.42060807759455,-37.70910685465344,3.2922951231880937,1,4.80999755859375,4.660003662109375,-8.145000457763672,-23.389999389648438,-10.8800048828125,1,-0.03276305820392811,-1.1633156642256832,188.69000244140625,-1.758733801844254,183.88999938964844,-2.234852469439066,186.4199981689453,-0.03276305820392811
7581,2022-01-19,172.47000122070312,181.2100067138672,172.27000427246094,180.57000732421875,10082700.0,-0.03572626281920421,-1.1035299862132353,1.1554939302187386,35.01419789787839,53.29585903926742,10.950659386122084,11.053070103359858,6.3838461280844,-20.217938387197364,34.966876101319606,8.94000244140625,1.408464917113946,-10.947998809814464,-18.641469505894776,-3.2545281137341533,-14.794734157854606,-7.101263461774323,18.847395762960673,1.035717107862505,-41.41692676157034,3.8467353480401547,1,9.455001831054688,10.455001831054688,2.8100013732910156,-17.0,-1.540008544921875,2,0.00075378258185399,1.1265450301922355,178.86000061035156,-1.1633156642256832,188.69000244140625,-1.758733801844254,183.88999938964844,0.00075378258185399
7582,2022-01-20,166.5,174.99000549316406,166.2899932861328,174.52999877929688,9468500.0,-0.03461472243548924,-1.0591715121528404,0.9913571269794025,33.202244440619154,49.5680422290128,15.405349307453832,16.857183346199065,12.629511371299174,-14.046896366285011,34.07574351060301,8.70001220703125,0.6634664455791608,-16.263999938964844,-26.966525527548413,-5.561474350381275,-21.61526273325663,-10.91273714467306,24.055501275215676,0.8303940012284257,-42.32705020247653,5.351262794291783,1,12.43499755859375,13.43499755859375,10.930004119873047,-9.764999389648438,5.4900054931640625,3,0.0018018201306775339,-1.1035299862132353,172.47000122070312,1.1265450301922355,178.86000061035156,-1.1633156642256832,188.69000244140625,0.0018018201306775339
7583,2022-01-21,164.92999267578125,172.0399932861328,164.57000732421875,166.24000549316406,11898700.0,-0.009429473418731238,-6.359651826183693,0.16313985261869743,31.966229436382136,46.83420005718196,15.287778019314771,18.057421750599588,14.433930960631699,-12.30034088557926,33.08803719416647,7.4699859619140625,-0.44538125996825784,-17.011506652832026,-30.362560102654726,-3.6604532030093253,-23.687033377743376,-10.335979927920675,24.169578120089454,1.4106015146387576,-43.919133304217034,6.675526724911356,1,13.145011901855469,14.145011901855469,13.280010223388672,-8.194992065429688,-1.239990234375,4,0.01643125467903528,-1.0591715121528404,166.5,-1.1035299862132353,172.47000122070312,1.1265450301922355,178.86000061035156,0.01643125467903528
7584,2022-01-24,170.07000732421875,170.82000732421875,158.60000610351562,162.17999267578125,17489100.0,0.031164826754959796,1.6027651027651029,-6.022853016202113,34.34226626367375,44.498719893059054,9.528849128612876,12.563680368078451,9.816620320841139,-17.24410145288806,32.10190504189897,12.220001220703125,-0.981430351676579,-11.237992095947277,-25.594056295482773,3.1180721035882186,-18.41602419571504,-4.059959996179515,17.067198393919796,41.86132764859781,0.5260680374702602,7.17803209976775,1,5.019996643066406,6.019996643066406,8.40499496459961,-13.335006713867188,-0.82000732421875,0,-0.02457816049011874,-6.359651826183693,164.92999267578125,-1.0591715121528404,166.5,-1.1035299862132353,172.47000122070312,-0.02457816049011874
7585,2022-01-25,165.4499969482422,170.32000732421875,161.1999969482422,166.1699981689453,10708500.0,-0.02716534472282961,1.0221708710009203,-0.0912547381449679,30.250289319022457,41.25724476755974,13.3186591092269,16.37896585248552,14.76748776752379,-12.448877517139238,30.820665604671184,9.120010375976562,-2.3509964308649955,-14.814002227783192,-30.598176551719007,0.9701720961526235,-22.7060893897511,-6.921915065815284,18.833488808434055,30.296287747955315,-6.0717794553661015,7.89208716196791,1,9.640007019042969,10.640007019042969,13.71500015258789,-8.025001525878906,-0.0999908447265625,1,-0.023148999103655643,1.6027651027651029,170.07000732421875,-6.359651826183693,164.92999267578125,-1.0591715121528404,166.5,-0.023148999103655643
7586,2022-01-26,167.0,174.5500030517578,163.89999389648438,168.5800018310547,10492200.0,0.00936840785946158,-1.7377866166147908,2.194443267070741,32.576856943260594,38.39110838157518,9.92819197669266,14.151011077874557,13.55641065672134,-13.791638677292212,29.219845766239793,10.650009155273438,-3.11063398545906,-12.372998809814447,-29.060306224123167,4.314308604494272,-20.71665251696882,-4.0293451026600735,14.715137791360178,51.25072732943252,15.154022542267313,8.343653707154367,1,8.090003967285156,9.090003967285156,13.442497253417969,-9.575004577636719,-4.7400054931640625,2,0.005868237889455452,1.0221708710009203,165.4499969482422,1.6027651027651029,170.07000732421875,-6.359651826183693,164.92999267578125,0.005868237889455452
7587,2022-01-27,161.1999969482422,171.4499969482422,160.61000061035156,169.30999755859375,10743000.0,-0.03473055719615459,-1.3336930402461118,5.13290583020271,29.782732579792608,35.9404326637913,13.158251249510187,18.95381757863632,19.51984190339965,-7.808192761167419,27.61620365050853,10.839996337890625,-3.9982718611615837,-16.92300186157226,-35.1329741416281,1.2869704184835769,-26.027988001600164,-7.818015721544356,18.203627674333546,16.300886157931846,-18.589626749414013,9.104986140027917,1,13.145004272460938,14.890007019042969,19.587501525878906,-3.7750015258789062,-11.099990844726562,3,0.06035977612743482,-1.7377866166147908,167.0,1.0221708710009203,165.4499969482422,1.6027651027651029,170.07000732421875,0.06035977612743482
7588,2022-01-28,166.80999755859375,166.94000244140625,157.3800048828125,162.00999450683594,10320800.0,0.03480149327889137,2.778645589889419,-0.5918622306428822,38.903400107070375,34.30380974862364,5.443058617888482,12.743335314301191,13.713063271551817,-13.18621511025134,26.564705851770796,9.55999755859375,-5.470523870977416,-10.517001342773426,-29.262959162314928,8.228956476768076,-19.889980252544177,-1.1440224330026751,10.513265212075964,54.92133769027943,15.233553753045129,9.37297890977075,1,4.8800048828125,8.670005798339844,14.34749984741211,-9.385002136230469,-16.050003051757812,4,0.031053342188023025,-1.3336930402461118,161.1999969482422,-1.7377866166147908,167.0,1.0221708710009203,165.4499969482422,0.031053342188023025
7589,2022-01-31,175.75999450683594,175.9499969482422,165.8000030517578,167.05999755859375,11273500.0,0.053653840172849465,1.2356810241535827,1.8124982118617936,47.179859289906915,34.8020084752896,-6.184286031265316,3.4080986272755354,4.610459446010509,-21.83019538775457,25.037456656674756,10.149993896484375,-6.896825493127579,-1.2115043640136776,-19.783724872963717,17.36071614493636,-10.497614618488711,8.074605890461356,-18.379989624023438,98.97683078842041,55.64914914536422,9.286110254475021,1,-6.464988708496094,-0.27999114990234375,5.710002899169922,-18.334999084472656,-18.649993896484375,0,-0.06867314771655986,2.778645589889419,166.80999755859375,-1.3336930402461118,161.1999969482422,-1.7377866166147908,167.0,-0.06867314771655986
7590,2022-02-01,177.1300048828125,177.42999267578125,173.11000061035156,176.44000244140625,9724600.0,0.007794779351357306,5.697776200615094,0.07931065326932825,43.65312199479395,35.76188893050244,-8.745149238883158,1.3944530312502081,3.0109935365640013,-22.868106649027652,23.304252115862532,4.3199920654296875,-7.983444358900471,0.6125061035156136,-17.445632780799627,18.670644987830855,-8.416563338641993,9.64157554567322,-19.75,98.50380062039763,54.76448027260729,9.02906944215762,2,-9.725006103515625,-1.6500015258789062,5.377494812011719,-19.70500946044922,-22.419998168945312,1,-0.04448712621007289,1.2356810241535827,175.75999450683594,2.778645589889419,166.80999755859375,-1.3336930402461118,161.1999969482422,-0.04448712621007289
7591,2022-02-02,188.1999969482422,188.63999938964844,180.25999450683597,180.94000244140625,25646300.0,0.06249642500012054,1.0589694130614424,10.521693940734188,51.18350915425369,37.75980723201739,-19.38805120105411,-10.117892568148903,-8.121996371428736,-33.555820317540196,21.68633883889341,11.509994506835938,-9.360555346071777,11.633998107910145,-6.550054664361966,29.818050880182255,2.5419717217740754,20.726024494046214,-30.01799255371094,98.59244235852303,57.061691028417776,9.092026386136055,2,-15.189994812011719,-12.719993591308594,-5.692497253417969,-30.10000228881836,-35.86000061035156,2,-0.12141334333289411,5.697776200615094,177.1300048828125,1.2356810241535827,175.75999450683594,2.778645589889419,166.80999755859375,-0.12141334333289411
7592,2022-02-03,179.10000610351562,192.1000061035156,177.2899932861328,180.8000030517578,36120200.0,-0.04835276829058188,-4.567650357231965,-0.23415953643511542,47.07105830489612,39.43812155074116,-9.289701266163746,-1.6872206377855719,0.9240117757385349,-24.134242306923113,19.643280743033,14.810012817382784,-9.801449379417534,2.9040069580078125,-14.721529244982435,20.52954316099806,-5.908761143487311,11.716775059502936,-19.09052200927735,62.55760500305445,22.01553473711766,8.812768101495125,2,-4.3600006103515625,-3.6200027465820312,3.4074935913085938,-19.765010833740234,-37.81001281738281,3,-0.09402574552089382,1.0589694130614424,188.1999969482422,5.697776200615094,177.1300048828125,1.2356810241535827,175.75999450683594,-0.09402574552089382
7593,2022-02-04,179.47000122070312,182.41000366210938,176.80999755859375,178.99000549316406,15708400.0,0.00206585764700451,-1.314046564416211,-0.2823509348269022,44.03930823690219,40.51557065887765,-8.247622393631929,-2.7063268744938966,0.5180494985320934,-24.140988442420962,17.88463161806516,5.600006103515625,-9.289302680483473,3.5980018615722713,-13.503009803331366,20.69901352647591,-4.9525039708795475,12.14850769402409,-16.893275365722673,51.97717331835696,16.206382768411423,8.550505832451814,2,-4.7299957275390625,-3.9899978637695312,3.0374984741210938,-19.01000213623047,-35.25999450683594,4,-0.16364849232418388,-4.567650357231965,179.10000610351562,1.0589694130614424,188.1999969482422,5.697776200615094,177.1300048828125,-0.16364849232418388
7594,2022-02-07,175.08999633789062,180.6499938964844,174.44000244140625,179.6699981689453,10376300.0,-0.02440522010932733,-1.1122457188381598,-9.54175541214992,47.37793663646678,42.41864258303813,-3.4426815379698326,1.3224854213985964,4.817864201102651,-19.373211683392242,16.580341894007816,6.209991455078153,-8.227422703569147,-0.5160026550292969,-17.484796127630034,16.45279081757144,-9.000399391329665,7.968394081271072,-10.151408063027361,10.426514769844673,-27.250227037369214,8.484396736300376,2,-0.3499908447265625,0.39000701904296875,6.095005035400391,-14.629997253417969,-24.639999389648438,0,-0.13895712113730574,-1.314046564416211,179.47000122070312,-4.567650357231965,179.10000610351562,1.0589694130614424,188.1999969482422,-0.13895712113730574
7595,2022-02-08,178.58999633789062,179.2899932861328,173.97999572753906,174.30999755859375,10163900.0,0.019989719990887833,-1.1497955199723242,-0.9344971764588296,54.43477710899592,44.847300379230944,-5.4565749081278625,-2.3856761809259126,1.4369134860648956,-22.463705299875357,16.47474369247146,5.30999755859375,-6.756971880660643,3.038497161865223,-13.88213603908929,19.959130362819735,-5.421819438612033,11.498813762342479,-11.478494636735178,25.44148990368951,-16.17320887562619,8.460316600477263,2,-3.8499908447265625,-3.1099929809570312,2.5950050354003906,-17.089996337890625,-25.759994506835938,1,-0.12027546989193683,-1.1122457188381598,175.08999633789062,-1.314046564416211,179.47000122070312,-4.567650357231965,179.10000610351562,-0.12027546989193683
7596,2022-02-09,183.9499969482422,184.0,178.9499969482422,181.3999938964844,9666900.0,0.030012882693667198,2.8113098905401595,0.5957952754782567,62.757705305812635,48.51118623767761,-9.118249624042136,-8.284634236891634,-3.9972029943628513,-27.302231876002168,15.856721996125096,5.410003662109375,-5.547556725783238,8.470997619628918,-8.28357111872728,25.225566357985116,0.09371325045083267,16.848281988807003,-14.839414894897942,55.02205028492328,7.907677881952324,8.377284369178096,2,-9.209991455078125,-8.469993591308594,-2.5749969482421875,-22.355003356933594,-29.959991455078125,2,-0.15895618765681319,-1.1497955199723242,178.58999633789062,-1.1122457188381598,175.08999633789062,-1.314046564416211,179.47000122070312,-0.15895618765681319
7597,2022-02-10,174.07000732421875,181.9900054931641,173.4499969482422,179.39999389648438,14362200.0,-0.05371019183437853,-1.5996952890573557,-2.0901883111832062,55.958287610024406,50.40617373800584,3.105963542578081,0.6563363067618013,5.794853153150058,-16.939513177948186,14.525797940396396,10.5,-3.7709098551197258,-0.7914924621582031,-16.73912164606739,15.156136721750983,-8.765307054112782,7.1823221297963755,-3.1202713468607897,5.87687390169293,-45.07642339685772,7.973814591954592,2,4.879997253417969,1.4099960327148438,8.542491912841797,-12.475013732910156,-18.480010986328125,3,-0.12483489442184204,2.8113098905401595,183.9499969482422,-1.1497955199723242,178.58999633789062,-1.1122457188381598,175.08999633789062,-0.12483489442184204
7598,2022-02-11,164.63999938964844,175.47999572753906,163.5500030517578,174.6999969482422,13572000.0,-0.05417365162170762,1.0533558844848778,1.8874339404419047,46.64772961706452,50.34704821880113,13.629023935663469,9.033384725285828,15.184469812221153,-7.060583712050914,12.648678461192278,11.92999267578125,-2.3723646207287175,-9.25900039672851,-25.2358903125415,6.71788951908448,-17.247445354635005,-1.270555438822015,27.46000671386716,5.330056237413363,-44.8411567179719,7.988444957906493,2,13.185005187988281,10.100006103515625,20.205001831054688,-2.595001220703125,-7.029998779296875,4,-0.14182462457530676,-1.5996952890573557,174.07000732421875,2.8113098905401595,183.9499969482422,-1.1497955199723242,178.58999633789062,-0.14182462457530676
7599,2022-02-14,165.1300048828125,167.85000610351562,162.47999572753906,165.35000610351562,8381700.0,0.0029762238519230877,1.057474758694877,0.02186891392584773,49.79183446338238,51.02912738197762,12.820829618970066,7.0492416696863245,14.613801276823438,-7.114379295478841,10.964118059322042,5.3700103759765625,-0.07738675817384433,-7.590995025634754,-22.408180225289556,7.226190174020047,-14.99958762546217,-0.18240242580733934,26.399001159667932,12.314166492358199,-38.70340271619774,7.408592599827405,2,12.159996032714844,9.610000610351562,19.714996337890625,-3.0850067138671875,-12.260009765625,0,-0.1266880491149478,1.0533558844848778,164.63999938964844,-1.5996952890573557,174.07000732421875,2.8113098905401595,183.9499969482422,-0.1266880491149478
7600,2022-02-15,173.0,173.9600067138672,168.25,169.0,11100000.0,0.04765938887225607,-1.0763660777698865,-18.181717297822168,53.606636528201435,51.298363756860695,4.809114015981407,-1.3515757340456673,6.769693907772535,-14.512342956130482,9.901925848787887,8.830001831054688,1.4404395242160035,0.5720001220703068,-13.963120125976218,15.107120370116832,-6.695560001952941,7.839560246093555,17.367045629882767,48.884768512445625,-2.0164222878639393,7.2675601240232615,2,4.290000915527344,1.7400054931640625,11.622501373291016,-10.955001831054688,-14.539993286132812,1,-0.13034683844946715,1.057474758694877,165.1300048828125,1.0533558844848778,164.63999938964844,-1.5996952890573557,174.07000732421875,-0.13034683844946715
7601,2022-02-16,172.60000610351562,173.2100067138672,168.25999450683594,170.67999267578125,8340600.0,-0.002312103447886571,2.152859308789799,0.48000335693359375,57.328369484848025,52.43806499907758,3.088305997653862,-0.9922141515876319,7.225633455315119,-13.637372396558419,9.791163043934692,4.95001220703125,1.7452259882318515,0.16550598144530682,-14.369809632131933,14.700821595022546,-7.102151825343299,7.433163788233912,16.651557530273408,51.87086268817331,-3.2662928905227844,7.267657806788616,2,0.6399917602539062,2.1399993896484375,10.697494506835938,-10.555007934570312,-14.6300048828125,2,-0.11454231502520351,-1.0763660777698865,173.0,1.057474758694877,165.1300048828125,1.0533558844848778,164.63999938964844,-0.11454231502520351
7602,2022-02-17,166.8000030517578,170.77000427246094,166.6999969482422,169.8800048828125,8878900.0,-0.03360372448816318,-1.4817011616168665,-1.6041564014940792,49.9935907986178,53.09965195037932,7.77801019747389,5.092512529542319,12.748731348835463,-7.384910353943468,10.281778891143606,5.9000091552734375,2.076728862904929,-5.649497222900379,-20.159623744020877,8.860629298220118,-12.904560483460614,1.6055660376598553,21.38069786578123,33.23082557091347,-21.02757390877599,7.255063260560243,2,6.439994812011719,7.94000244140625,16.49749755859375,-4.075004577636719,-8.350006103515625,3,-0.07679854510925177,2.152859308789799,172.60000610351562,-1.0763660777698865,173.0,1.057474758694877,165.1300048828125,-0.07679854510925177
7603,2022-02-18,167.63999938964844,170.4499969482422,164.24000549316406,167.47000122070312,9591700.0,0.005035949175792087,1.1450772559447415,-0.05519417788368648,44.188379029622936,52.74525666073,5.680857919065829,4.707298565517021,11.671020714971064,-7.705807288548925,10.563518390513712,6.209991455078125,0.8948706498193246,-4.945001220703119,-19.207975095251754,9.317972653845516,-12.076488157977451,2.1864857165712124,19.512673320290617,44.94772407669794,-3.503147713466916,7.131486937274323,2,5.599998474121094,7.100006103515625,15.955001831054688,-4.629997253417969,-6.5699920654296875,4,-0.07188023798395393,-1.4817011616168665,166.8000030517578,2.152859308789799,172.60000610351562,-1.0763660777698865,173.0,-0.07188023798395393
7604,2022-02-22,165.88999938964844,169.9600067138672,163.60000610351562,164.05999755859375,9835500.0,-0.01043903606759411,-3.6254806545224527,10.764832600305178,41.998854286984816,51.36348745828432,6.69237263117077,6.459255787963485,13.169998477578304,-5.4317144959806,10.148226945604396,6.3600006103515625,0.650874764537491,-6.486000823974621,-21.023996339125063,8.051994691175821,-13.754998581549842,0.7829969336006002,20.275766240994614,22.10418099632817,-19.188519207294856,7.268997757575226,2,7.349998474121094,8.850006103515625,17.705001831054688,-2.8799972534179688,-13.160003662109375,1,-0.04991258550702937,1.1450772559447415,167.63999938964844,-1.4817011616168665,166.8000030517578,2.152859308789799,172.60000610351562,-0.04991258550702937
7605,2022-02-23,161.6199951171875,169.16000366210938,161.32000732421875,166.64999389648438,9749000.0,-0.025739974007905064,-1.7850913092263243,-2.748630462515947,29.051066203290688,47.61830533578188,9.277680892127478,10.991135135080498,17.081961388500417,-0.6523364106006397,9.808744589661512,7.839996337890625,0.4790257918503187,-10.564505004882818,-25.579703748992074,4.450693739226438,-18.072104376937432,-3.0569056328282045,23.598339717331385,2.5230261427088263,-30.219515524500668,7.507599372054625,2,10.035011291503906,13.120010375976562,21.975006103515625,2.2300033569335938,-8.79998779296875,2,-0.05413934082633487,-3.6254806545224527,165.88999938964844,1.1450772559447415,167.63999938964844,-1.4817011616168665,166.8000030517578,-0.05413934082633487
7606,2022-02-24,167.97999572753906,168.36000061035156,155.7899932861328,156.88999938964844,12567000.0,0.039351570365659505,1.1215191307774124,-2.2047711787796604,40.84018868612267,45.93851656645947,0.4627695937795693,4.962761100881579,10.448494299219078,-6.456497896463077,10.308620437996275,12.57000732421875,0.394537997857924,-4.253504180908209,-19.20372131998127,10.696712958164852,-11.72861275044474,3.2216043886283217,15.80443945636182,81.37512350646307,50.23923219277335,7.475108569536531,2,-2.345001220703125,5.965003967285156,15.615005493164062,-3.6699981689453125,-20.989990234375,3,-0.05667334954046044,-1.7850913092263243,161.6199951171875,-3.6254806545224527,165.88999938964844,1.1450772559447415,167.63999938964844,-0.05667334954046044
7607,2022-02-25,170.92999267578125,171.08999633789062,165.60000610351562,167.61000061035156,7350200.0,0.01756159675719382,2.016478656555621,0.2993681841071886,43.25220550753559,45.56123610984514,-3.3296249806686546,2.9292716912535752,7.2968709960566684,-8.795445229066473,10.287003331170167,5.489990234375,-0.5558050318507526,-1.7900070190429744,-15.834260513964523,12.254246475878574,-8.812133766503763,5.232119728417814,10.614887156298181,98.95422463924939,67.54420784922216,7.022126747460779,2,-6.05499267578125,3.0150070190429688,11.495010375976562,2.510009765625,-17.1199951171875,4,-0.07582046457850466,1.1215191307774124,167.97999572753906,-1.7850913092263243,161.6199951171875,-3.6254806545224527,165.88999938964844,-0.07582046457850466
7608,2022-02-28,171.99000549316406,172.99000549316406,168.1999969482422,168.3000030517578,10638900.0,0.006201444233332687,-1.4627200552295478,1.1114491747824928,47.41495121946875,45.297137971632516,-3.6178521205935397,2.400294127781933,5.80805524423738,-9.245613063655071,9.787918037363907,4.790008544921875,-2.718947936526746,-0.9889945983886719,-14.762792448423994,12.78480325164665,-7.875893523406319,5.897904326628975,7.4944834152396425,94.18605063785242,57.638193994840044,6.886898925017658,2,-7.1150054931640625,1.9549942016601562,7.4449920654296875,2.7549972534179688,-26.529998779296875,0,-0.07872555446519847,2.016478656555621,170.92999267578125,1.1215191307774124,167.97999572753906,-1.7850913092263243,161.6199951171875,-0.07872555446519847
7609,2022-03-01,163.69000244140625,171.83999633789062,161.72000122070312,170.9600067138672,10723300.0,-0.04825863588967505,1.241420506295318,-1.9701895562135072,38.49599162321824,43.61817742663438,4.980118087092677,10.276564556450836,13.932775832572077,-0.3863004445585716,10.718874219528077,10.270004272460938,-3.968740623395888,-8.685498046875011,-22.99357799639185,5.6225819026418264,-15.839538021633416,-1.5314580721166067,13.898926817215795,45.930253189262075,7.647972897762145,7.154039974758415,3,0.80999755859375,10.254997253417969,14.885002136230469,12.614997863769531,-24.410003662109375,1,-0.016005834675977493,-1.4627200552295478,171.99000549316406,2.016478656555621,170.92999267578125,1.1215191307774124,167.97999572753906,-0.016005834675977493
7610,2022-03-02,169.25,170.49000549316406,164.35000610351562,165.25,7299400.0,0.033966628845179425,-1.1172456249276521,-0.5502060040256314,38.68534834595072,41.54673063342358,-1.3049910375461877,4.3172978031718685,8.302010421608458,-5.345466307845072,11.516128905756249,6.8000030517578125,-3.5052137257306697,-2.7315002441406193,-16.921817095803988,11.458816607522749,-9.82665866997229,4.363658181691051,6.595014380822903,78.25579744859034,40.35225028719931,7.095158425831678,3,-4.8600006103515625,4.694999694824219,6.340003967285156,6.840003967285156,-30.029998779296875,2,-0.09760711534688882,1.241420506295318,163.69000244140625,-1.4627200552295478,171.99000549316406,2.016478656555621,170.92999267578125,-0.09760711534688882
7611,2022-03-03,165.35000610351562,170.8300018310547,164.5,170.6699981689453,8553900.0,-0.0230427999792282,1.2446817432897845,-1.3299980163574219,42.60766395692562,40.72607209545777,1.6298334818644094,6.7644731448571065,12.08865020324771,-0.8406217136141549,11.11988610571036,6.3300018310546875,-3.457702710003929,-5.488994598388672,-17.726255762393862,6.748266565616518,-11.607625180391267,0.6296359836139231,8.890606589732073,32.20943661647651,-9.342702296918667,6.118630582002598,3,-0.9600067138671875,8.594993591308594,10.239997863769531,10.739997863769531,-28.660003662109403,3,-0.07577864116589506,-1.1172456249276521,169.25,1.241420506295318,163.69000244140625,-1.4627200552295478,171.99000549316406,-0.07577864116589506
7612,2022-03-04,162.25999450683594,166.07000732421875,159.88999938964844,163.85000610351562,9057300.0,-0.018687701739455775,1.0497491035798605,0.2988748060381298,47.73935769327987,41.120625280308545,4.4791501519518135,8.989060354945764,14.933251895607668,2.868119997055061,10.561016926470284,6.1800079345703125,-4.5018112954442415,-7.737005615234381,-19.89812572727115,4.424114496802389,-13.817565671252765,-1.656445559215996,10.504568633842581,18.091557350889087,-26.884027497718588,6.080560056018381,3,2.1300048828125,11.685005187988281,13.330009460449219,13.830009460449219,-26.899993896484375,4,-0.0941081568508777,1.2446817432897845,165.35000610351562,-1.1172456249276521,169.25,1.241420506295318,163.69000244140625,-0.0941081568508777
7613,2022-03-07,150.10000610351562,163.16000366210938,150.0,162.32000732421875,13416100.0,-0.07494138305796638,-1.1191609395079354,7.68547930481848,38.31441505995795,40.711243143972226,15.521713046673284,19.85382049197767,26.6434420899904,15.61418495900233,10.363143075364292,13.160003662109375,-6.26298267951293,-18.428494262695324,-32.68563497996834,-4.171353545422306,-25.557064621331847,-11.2999239040588,21.306591448799225,0.45790348115637053,-46.639485704118925,7.128570358636509,3,11.394996643066406,20.949996948242188,25.117496490478516,25.98999786376953,-14.010009765625,0,0.02471679749646083,1.0497491035798605,162.25999450683594,1.2446817432897845,165.35000610351562,-1.1172456249276521,169.25,0.02471679749646083
7614,2022-03-08,150.75999450683594,158.33999633789062,147.8800048828125,150.66000366210938,11878400.0,0.004396991182433085,-2.696117627711743,-0.008182556034213648,30.525386112896342,40.87505646726175,13.957626370381632,18.211336354394064,25.488207143586635,15.516689475478415,10.554479031735326,10.459991455078125,-6.978896927307005,-16.552005767822266,-32.503134508189476,-0.6008770274550557,-24.52757013800587,-8.57644139763866,18.505943290247416,12.548976065306297,-32.90450195252672,7.975564370183599,3,9.675010681152344,19.230010986328125,22.825008392333984,24.720008850097656,-10.259994506835938,1,-0.03515513389547409,-1.1191609395079354,150.10000610351562,1.0497491035798605,162.25999450683594,1.2446817432897845,165.35000610351562,-0.03515513389547409
7615,2022-03-09,157.11000061035156,158.47999572753906,154.1699981689453,156.00999450683594,9276800.0,0.04211996772942106,1.2447925359018985,11.001068213032198,37.71609457302619,40.527934899139915,7.7115521678461505,10.719170165268224,18.590797193137632,9.71401068445914,10.814398875607473,7.720001220703125,-7.1618750336235735,-9.127999877929682,-24.771401073331106,6.515401317471742,-16.949700475630408,-1.3062992802289557,9.589625237019277,40.21785165529626,-4.241124839912914,7.821700597700716,3,3.3250045776367188,12.8800048828125,15.277503967285156,18.37000274658203,-20.199996948242188,2,-0.11348737675378706,-2.696117627711743,150.75999450683594,-1.1191609395079354,150.10000610351562,1.0497491035798605,162.25999450683594,-0.11348737675378706
7616,2022-03-10,154.7100067138672,155.3000030517578,150.3300018310547,154.0399932861328,8888800.0,-0.015275882420983544,4.3729565662064305,0.6090997364405604,39.86588635795051,40.151677215852686,8.97506848512245,11.400783199498903,20.45289190619826,12.62834331915954,10.714230922038654,6.779998779296875,-7.117800087408398,-10.065994262695312,-24.124757965032984,3.992769439642359,-17.09537611386415,-3.0366124115264768,9.731264617756665,37.548108380169445,-7.987002327855755,7.029381851168836,3,5.724998474121094,15.279998779296875,16.732494354248047,20.769996643066406,-15.389999389648409,3,-0.10012284158071616,1.2447925359018985,157.11000061035156,-2.696117627711743,150.75999450683594,-1.1191609395079354,150.10000610351562,-0.10012284158071616
7617,2022-03-11,152.33999633789062,158.32000732421875,152.02000427246094,157.9499969482422,7394400.0,-0.01531905030784364,-1.0160058984519005,-8.372967433386473,37.495912824888336,39.049561838677086,9.421549744977824,12.711068252446836,22.201885058572373,15.5054100082248,11.215473676390973,6.3000030517578125,-5.859745227937708,-11.349504089355463,-25.738812719034826,3.0398045403238996,-18.544158404195144,-4.154849774515782,10.11392301987587,29.188428084961902,-15.742649209014484,7.194654314839676,3,7.5200042724609375,17.650009155273438,21.905006408691406,23.14000701904297,-11.289993286132812,4,-0.10273069628919163,4.3729565662064305,154.7100067138672,1.2447925359018985,157.11000061035156,-2.696117627711743,150.75999450683594,-0.10273069628919163
7618,2022-03-14,141.2899932861328,151.2899932861328,140.47000122070312,150.8000030517578,16154200.0,-0.07253514058940158,1.0629174715479321,1.6951887220969546,32.54823902603563,38.38870043899013,17.498997708803756,23.106749164190006,32.60153048154402,26.96535998830379,12.802782401455252,11.8699951171875,-6.335365842306885,-21.23200683593751,-38.746339589886986,-3.7176740819880365,-29.98917321291225,-12.474840458962774,19.41505633463919,4.55298342883141,-41.47828778607885,8.757166376974734,3,14.360008239746094,20.94500732421875,33.820011138916016,34.19001007080078,-0.9499969482421875,0,-0.04197036561373568,-1.0160058984519005,152.33999633789062,4.3729565662064305,154.7100067138672,1.2447925359018985,157.11000061035156,-0.04197036561373568
7619,2022-03-15,144.2100067138672,144.42999267578125,139.05000305175778,142.5,13893000.0,0.020666809869690717,4.00469123710977,-0.1798112468872744,37.40779449531565,38.246750011141785,12.87958121008117,19.540979086553193,29.04716798144011,24.481863858798135,14.392150579009776,5.379989624023466,-7.2479238661994145,-17.265993499755865,-36.53536594580635,2.0033789462946174,-26.90067972278112,-7.63130727673061,14.110000610351562,26.55689967676182,-23.946061805234375,9.634686223025243,3,10.729995727539062,17.31499481201172,30.89999771118164,31.269996643066406,-8.100006103515625,1,-0.05630684417127718,1.0629174715479321,141.2899932861328,-1.0160058984519005,152.33999633789062,4.3729565662064305,154.7100067138672,-0.05630684417127718
7620,2022-03-16,150.4499969482422,151.55999755859375,143.57000732421875,146.97000122070312,11727700.0,0.04327016118067317,1.8035068463813897,2.0350772305852747,37.298944864061696,37.65689233415691,4.126286107559224,12.147803084841826,22.124583972377167,18.70489701866157,15.669337585450938,7.989990234375,-8.58271941606887,-9.89850311279298,-28.966588539588372,9.169582314002412,-19.432545826190676,-0.3644603993952842,4.786809692382803,59.15927020720122,12.042529894530226,9.534042713397703,3,2.1100082397460938,11.075004577636719,24.66000747680664,25.030006408691406,-17.63999938964841,2,-0.06613490960498447,4.00469123710977,144.2100067138672,1.0629174715479321,141.2899932861328,-1.0160058984519005,152.33999633789062,-0.06613490960498447
7621,2022-03-17,152.8300018310547,152.94000244140625,146.5800018310547,149.19000244140625,8602900.0,0.015819241815147933,2.29533658274334,1.0459781202727292,36.776748857653416,36.43882468575397,-0.24188422727004877,8.654455925291217,19.042685249257715,16.829288996688433,16.94490413642856,6.3600006103515625,-8.621055941483462,-6.5299980163574105,-24.963075839351035,11.903079806636214,-15.746536927854237,2.686540895139416,-13.779998779296903,71.51009716687035,29.671918830505504,9.216538911496816,3,-1.7249984741210938,8.694999694824219,22.28000259399414,22.650001525878906,-16.27000427246091,3,-0.10416801660804798,1.8035068463813897,150.4499969482422,4.00469123710977,144.2100067138672,1.0629174715479321,141.2899932861328,-0.10416801660804798
7622,2022-03-18,153.99000549316406,156.02999877929688,149.00999450683594,152.52000427246094,18454200.0,0.007590156698366712,1.529736833423145,0.40384655692074234,36.86898325362579,36.27822115171706,-3.015460610752797,6.836040266533871,17.203329104915213,16.18059851955516,18.324759014154225,7.0200042724609375,-9.15100416193468,-4.729494476318365,-22.963214485062025,13.504225532425295,-13.846354480690195,4.387365528053465,-14.662202453613304,87.98590224128125,50.58952913101432,9.116860004371834,3,-5.225006103515625,6.529998779296875,21.119998931884766,21.48999786376953,-20.490005493164062,4,-0.09526591106977078,2.29533658274334,152.8300018310547,1.8035068463813897,150.4499969482422,4.00469123710977,144.2100067138672,-0.09526591106977078
7623,2022-03-21,155.58999633789062,157.7100067138672,152.80999755859375,153.99000549316406,8986400.0,0.010390225259116592,-1.4747479028833668,1.0884282422304803,43.45083555692857,37.71438220105398,-4.196060445479048,4.518681447347802,14.946301989825145,15.106255853537732,19.712235449683597,4.9000091552734375,-9.833670309712545,-2.527003479003895,-20.31040167918559,15.256394721177799,-11.418702579094742,6.364695621086952,-15.59410546875003,88.63874619552509,50.16048980625136,8.891699100090845,3,-6.8249969482421875,1.6750030517578125,21.62500762939453,19.89000701904297,-20.489990234375,0,-0.09345069495699898,1.529736833423145,153.99000549316406,2.29533658274334,152.8300018310547,1.8035068463813897,150.4499969482422,-0.09345069495699898
7624,2022-03-22,157.61000061035156,159.94000244140625,154.77000427246094,155.4499969482422,7220500.0,0.012982867279424326,-1.9375081279314739,1.3500100136376207,40.01715370467937,37.970055437904335,-5.746514320642007,1.9463449785912985,12.457785275003516,13.640798247980058,20.98570033570571,5.1699981689453125,-10.727792241751246,-0.09299926757813637,-17.495924319314724,17.30992578415845,-8.79446179344643,8.608463258290158,-16.551262790527375,85.76663087328397,50.15868208563829,8.701462525868287,3,-8.114997863769531,-1.1049957275390625,18.672504425048828,17.87000274658203,-9.419998168945312,1,-0.10957429227575721,-1.4747479028833668,155.58999633789062,1.529736833423145,153.99000549316406,2.29533658274334,152.8300018310547,-0.10957429227575721
7625,2022-03-23,152.8699951171875,157.2100067138672,152.5800018310547,156.11000061035156,7245600.0,-0.030074268604835863,-1.4240913611906674,-1.5,39.44875896589091,37.923707949897704,-1.867601824107311,6.321308208718534,16.688073372787755,18.873659086601833,22.12587688376727,5.029998779296875,-10.069208611111037,-4.395504760742199,-21.82373660635284,13.03272708486844,-13.109620683547519,4.318611162063121,-10.30075612763676,47.08078591897081,10.586775399003237,8.714115922805325,3,-3.3749923706054688,3.635009765625,23.145008087158203,22.610008239746094,-13.179992675781278,2,-0.10963560569219621,-1.9375081279314739,157.61000061035156,-1.4747479028833668,155.58999633789062,1.529736833423145,153.99000549316406,-0.10963560569219621
7626,2022-03-24,158.4600067138672,158.55999755859375,153.58999633789062,154.3000030517578,9261000.0,0.03656709475521658,1.2798247333202677,-1.2839495707295479,46.91759661752038,38.970561704634605,-7.677060534462981,-0.019484772930809413,10.458390587329575,13.824390837772995,22.621030632296197,5.69000244140625,-8.822690479160116,1.6705062866211051,-15.030426090341848,18.37143866358406,-6.6799599018603715,10.020972475102582,-14.501106648168019,86.45933528686642,45.669680640767425,8.35046618848148,3,-8.965003967285156,-2.3300018310546875,17.554996490478516,17.019996643066406,-13.19000244140625,3,-0.16187055451530985,-1.4240913611906674,152.8699951171875,-1.9375081279314739,157.61000061035156,-1.4747479028833668,155.58999633789062,-0.16187055451530985
7627,2022-03-25,157.97000122070312,158.4600067138672,155.17999267578125,157.97000122070312,7198700.0,-0.003092297566595903,5.6938311587207675,0.0,57.87471494755768,41.78461458480372,-7.045347242574422,-0.5799250030654548,10.256959533604856,14.82951813255977,23.527294547239443,3.2800140380859375,-8.447853394072013,1.8285003662109318,-13.512654588602999,17.169655321024862,-5.8420771111960335,9.499077843617897,-12.732612964947378,73.2336812862163,26.212847860428525,7.670577477406959,3,-8.474998474121094,-1.9499969482421875,16.020000457763672,17.51000213623047,-13.710006713867188,4,-0.13553208518493953,1.2798247333202677,158.4600067138672,-1.4240913611906674,152.8699951171875,-1.9375081279314739,157.61000061035156,-0.13553208518493953
7628,2022-03-28,158.4499969482422,158.5,154.0500030517578,156.5,9470800.0,0.0030385245542186023,3.3414539743503857,100.0,57.722430616848094,44.0417963760851,-5.403443293821027,-2.2412235105095135,9.158410828736976,14.865958803426139,24.790579304008208,4.4499969482421875,-8.090461705929897,2.9854965209960938,-10.492789183398969,16.463782225391157,-3.7536463312014234,9.724639373193611,-12.036399557634411,79.75536182607884,27.20196670636477,6.7391428521975305,3,-6.6949920654296875,-2.42999267578125,15.54000473022461,17.030006408691406,-9.399993896484375,0,-0.15746290583010947,5.6938311587207675,157.97000122070312,1.2798247333202677,158.4600067138672,-1.4240913611906674,152.8699951171875,-0.15746290583010947
7629,2022-03-29,161.07000732421875,161.3000030517578,156.64999389648438,161.2100067138672,10212400.0,0.01653525040352255,28.06327785990177,-0.0717946711530185,54.29874401666208,45.93066294859625,-6.012649207347323,-5.341439811345992,5.782796882811027,12.730969789344783,25.23010466625956,4.6500091552734375,-7.2633604648421795,5.73650665283202,-7.452998638800636,18.926011944464676,-0.8582459929843083,12.331259298648348,-13.574297529547096,97.36243468644243,41.462118074755395,6.594752645816321,3,-7.1300048828125,-5.0500030517578125,12.919994354248047,14.409996032714844,-19.430007934570312,1,-0.1612342462270332,3.3414539743503857,158.4499969482422,5.6938311587207675,157.97000122070312,1.2798247333202677,158.4600067138672,-0.1612342462270332
7630,2022-03-30,152.72999572753906,160.27000427246094,151.7899932861328,159.38999938964844,14777800.0,-0.05177879938809482,1.0142511788392465,47.5716621253406,48.09614551703172,47.18837368852718,3.0003061558034574,1.7892107405707804,13.57161316079032,21.23092911006563,25.89375861840373,9.280014038085938,-5.125205904749549,-1.7775047302246207,-13.255522568471207,9.700513108021966,-7.516513649347928,3.9615041888986866,-3.8538566071588036,9.88434780376351,-46.34063160176367,5.739008919123293,3,2.4250030517578125,3.290008544921875,21.260005950927734,22.75000762939453,-12.149993896484347,2,-0.029725616533322508,28.06327785990177,161.07000732421875,3.3414539743503857,158.4499969482422,5.6938311587207675,157.97000122070312,-0.029725616533322508
7631,2022-03-31,152.82000732421875,155.13999938964844,151.02999877929688,152.88999938964844,13364200.0,0.0005893511372858651,-1.2520494801573532,0.010509313354869751,50.48271358134871,48.7010103916075,3.250558722038903,0.7508485566359013,13.126088030740732,21.19251983143357,26.675197873396282,4.1100006103515625,-3.499721650124627,-1.0609931945800781,-11.353820590177264,9.231834201017108,-6.207406892378685,4.085420503218529,-2.7014818107007272,17.42948198884192,-40.471563074640535,5.146413697798594,3,3.3449935913085938,3.1999969482421875,20.377498626708984,22.659996032714844,-17.900009155273466,3,-0.08591810138417455,1.0142511788392465,152.72999572753906,28.06327785990177,161.07000732421875,3.3414539743503857,158.4499969482422,-0.08591810138417455
7632,2022-04-01,146.99000549316406,152.8699951171875,142.55999755859375,151.94000244140625,19762100.0,-0.03814946703075284,2.0279072998146983,70.72225855679093,56.404499313526884,50.14030636456287,8.921365521213318,5.6688501038933055,18.71796170718082,26.99571920488046,27.287735147672908,10.30999755859375,-2.379886658926665,-6.127495574951183,-16.062500663252933,3.807509513350567,-11.094998119102058,-1.1599930308003081,14.30999755859375,23.63930969063099,-39.31582945251196,4.967502544150871,4,4.939994812011719,9.029998779296875,22.799991607666016,27.694992065429688,-10.180007934570284,4,-0.011701484158275766,-1.2520494801573532,152.82000732421875,1.0142511788392465,152.72999572753906,28.06327785990177,161.07000732421875,-0.011701484158275766
7633,2022-04-04,153.80999755859375,154.1300048828125,146.66000366210938,147.74000549316406,12116000.0,0.0463976584159449,1.22652570682688,-1.2262617793300308,59.91733778486071,52.351437929027455,2.0364858909438794,-0.9053662896974117,11.784794476338504,20.174099746535376,26.93270922523794,7.470001220703125,-1.1787570978409576,0.5069969177246207,-9.328830424940008,10.34282426038925,-4.410916753607694,5.424910589056935,7.115205383300776,60.0319994788889,-7.216328315476808,4.9179136713323075,4,-1.8799972534179688,2.2100067138671875,15.60000228881836,20.875,-21.509994506835966,0,-0.06208961188052653,2.0279072998146983,146.99000549316406,-1.2520494801573532,152.82000732421875,1.0142511788392465,152.72999572753906,-0.06208961188052653
7634,2022-04-05,145.4600067138672,152.00999450683594,145.27000427246094,151.80999755859375,15946100.0,-0.05428769896147778,-1.002970137646608,-1.0461283600173956,45.06039768885871,52.97495334269054,9.478521345781417,7.40696301112672,19.756545719078133,28.584703938432966,26.431922174827594,8.539993286132812,-0.2286242250156647,-7.577994537353504,-17.972049545723422,2.8160604710164137,-12.775022041538449,-2.3809670331685595,15.097892120361337,16.37497490615116,-49.75277073323186,5.1970275041849545,4,6.469993591308594,9.984992980957031,23.949993133544922,29.224990844726562,-13.69000244140625,1,0.02468029817262729,1.22652570682688,153.80999755859375,2.0279072998146983,146.99000549316406,-1.2520494801573532,152.82000732421875,0.02468029817262729
7635,2022-04-06,139.27999877929688,143.0,137.46000671386722,142.89999389648438,21054200.0,-0.04248595936563471,1.900514483838482,0.5700787931361783,37.52532476526742,51.9313675813291,15.117865734660995,12.841070746065725,25.627642868273483,34.71623598506028,26.17045505037271,7.999999999999972,-0.16701537033270597,-12.866502380371088,-24.742872618681446,-0.9901321420607303,-18.804687499526267,-6.928317261215909,20.917942029418953,10.29407703275103,-52.87453051781888,5.938185119155184,4,10.100006103515625,14.865005493164062,29.942501068115234,35.404998779296875,-4.350006103515653,2,0.016944289424436487,-1.002970137646608,145.4600067138672,1.22652570682688,153.80999755859375,2.0279072998146983,146.99000549316406,0.016944289424436487
7636,2022-04-07,139.22000122070312,141.49000549316406,136.91999816894528,139.78999328613278,10201200.0,-0.00043076937908959057,1.3022611356028109,0.15745658404989943,36.121035578102955,49.514292095834136,13.590883954138718,12.31235579002103,25.32169451732335,34.71861365049136,25.590356743395603,4.570007324218778,-0.08746652495290164,-12.15199966430663,-25.278947713138677,0.974948384525419,-18.715473688722653,-5.588525639890605,20.06842222421875,13.36433558683379,-44.73736596700158,6.563474024416026,4,9.889999389648438,14.654998779296875,29.947498321533203,35.464996337890625,-5.30999755859375,3,0.009768715690467555,1.900514483838482,139.27999877929688,-1.002970137646608,145.4600067138672,1.22652570682688,153.80999755859375,0.009768715690467555
7637,2022-04-08,136.69000244140622,139.96000671386722,136.36000061035156,138.53999328613278,12992500.0,-0.018172667412106547,-1.8685370376000145,3.2456431535271326,32.54527324595939,46.7168301657354,14.287338556150388,14.345270144814634,27.63578360905683,37.118693154365616,25.51555766152656,3.6000061035156534,0.29846933080040117,-13.899498748779337,-28.559739155852924,0.7607416582942506,-21.229618952316116,-6.569378545242557,21.25631548695705,1.8570723225209314,-50.21805626573273,7.33012020353679,4,12.139999389648466,14.525001525878935,32.47749710083011,37.99499511718753,3.0,4,-0.012949039731122047,1.3022611356028109,139.22000122070312,1.900514483838482,139.27999877929688,-1.002970137646608,145.4600067138672,-0.012949039731122047
7638,2022-04-11,135.36000061035156,137.61000061035156,133.69000244140622,134.28999328613278,11210400.0,-0.00973005931157822,-2.4537595956064617,-0.5783851997261806,29.18617192259447,43.926544377505664,13.407525862367464,16.030105012110255,28.5491146679891,38.097359721353314,24.624840799559987,3.919998168945341,-0.3708053408861076,-14.933000946044928,-30.591065501878177,0.7250636097883216,-22.762033223961566,-7.103968668128289,20.859411932570765,9.115714477282276,-37.0991050097712,7.829032277916625,4,11.620002746582031,13.06500244140625,33.807498931884766,39.32499694824219,-4.910003662109347,0,0.01071215234710432,-1.8685370376000145,136.69000244140622,1.3022611356028109,139.22000122070312,1.900514483838482,139.27999877929688,0.01071215234710432
7639,2022-04-12,136.08999633789062,140.16000366210938,135.5,137.91999816894528,10591300.0,0.005392994416721697,-2.096353599002347,-1.7102703781871393,33.02994782263028,42.25252241146106,9.7911190866173,15.452863818270998,27.113810638306916,36.98908369522812,23.417289281299393,4.8000030517578125,-1.837218379405698,-13.797004699707031,-30.505067577264157,2.9110581778500944,-22.15103613848561,-5.442973260928454,17.8764751948801,25.778673747009112,-19.48693565037112,8.354031438778563,4,8.325004577636719,11.405006408691406,30.182506561279297,35.70000457763672,-5.519989013671847,1,-0.02784916884502564,-2.4537595956064617,135.36000061035156,-1.8685370376000145,136.69000244140622,1.3022611356028109,139.22000122070312,-0.02784916884502564
7640,2022-04-13,140.5,142.58999633789062,136.47999572753906,137.53999328613278,10440800.0,0.032405053867148315,-1.4055111842678336,-1.6174883891571392,31.392460214451333,40.13138314847246,3.8709190675255343,10.813631384189534,21.99103508619885,32.17821441678899,23.10282758205106,6.5,-3.371015030660857,-8.889501190185541,-26.11161479873735,8.332612418366267,-17.500557994461445,-0.27844438590963705,11.438824623634275,76.5168789754317,34.95579129726248,8.61105680427591,4,3.410003662109375,6.995002746582031,24.712505340576172,30.230003356933594,-8.899993896484375,2,-0.062135200907751376,-2.096353599002347,136.08999633789062,-2.4537595956064617,135.36000061035156,-1.8685370376000145,136.69000244140622,-0.062135200907751376
7641,2022-04-14,136.91000366210938,141.55999755859375,136.67999267578122,141.0500030517578,8002600.0,-0.025551575358652157,-1.1217314001200656,-1.3986452700438554,29.49767226294071,37.141735698407324,5.550432485243107,13.860419558143803,24.454974119901863,35.36347657112981,22.973771898041974,4.880004882812528,-5.130267180876388,-11.683497619628895,-29.68983675632029,6.3228415170625,-20.686667187974592,-2.6803280512831975,13.203938743302103,36.17981380835654,-1.3181079319652582,9.00316956834569,4,7.0,10.584999084472656,28.302501678466797,33.81999969482422,-4.790008544921875,3,-0.014462135222892636,-1.4055111842678336,140.5,-2.096353599002347,136.08999633789062,-2.4537595956064617,135.36000061035156,-0.014462135222892636
7642,2022-04-18,139.32000732421878,140.35000610351562,135.55999755859378,135.6199951171875,8785700.0,0.01760283103970428,-1.5078530685286307,-0.8937228870812655,32.05105922406132,34.045482524985175,2.165777675119301,10.851381202658189,21.21706553130477,32.6161256706832,23.327593333443687,4.790008544921847,-5.9897473741671945,-8.539994049072249,-26.813928165378314,9.733940067233817,-17.67696110722528,0.5969730090807843,9.151541084792171,63.25852521130909,29.82093340235678,9.136967058153026,4,3.5299911499023153,8.174995422363253,25.892498016357393,31.409996032714815,-10.790008544921903,0,-0.03883149137022013,-1.1217314001200656,136.91000366210938,-1.4055111842678336,140.5,-2.096353599002347,136.08999633789062,-0.03883149137022013
7643,2022-04-19,141.0500030517578,141.39999389648438,137.53999328613278,138.83000183105472,7213800.0,0.012417424896576934,1.643851508120669,0.5999983504066124,30.896945825775532,32.47176565130927,-1.7484361871470924,8.407279434665782,18.650270099266862,30.562762481748564,23.865344053693015,3.860000610351591,-7.078011369822093,-6.082998657226568,-24.218464684713922,12.052467370260786,-15.15073167097023,2.9847343565170945,5.943390760492662,78.27935004842355,50.74142725634538,9.067733013743672,4,-2.7050018310546875,6.444999694824219,23.875,29.68000030517578,-9.82000732421875,1,-0.009641975050879936,-1.5078530685286307,139.32000732421878,-1.1217314001200656,136.91000366210938,-1.4055111842678336,140.5,-0.009641975050879936
7644,2022-04-20,140.33999633789062,144.80999755859375,140.05999755859378,143.2100067138672,7731600.0,-0.005033723491708497,-1.769672893246585,-1.2927967557907925,36.162610892054566,32.32035299873006,-2.0574423192610993,8.176326806655823,18.63917602324034,30.945662565467956,24.513456808752725,4.749999999999972,-8.17031956575741,-5.9295051574707145,-23.603253884272533,11.744243569331104,-14.766379520871624,2.9073692059301948,5.323058337275427,51.67566247888499,20.99982139381771,8.836874363400904,4,-1.089996337890625,7.155006408691406,18.60250473022461,26.68500518798828,-5.5,2,-0.07047170904748123,1.643851508120669,141.0500030517578,-1.5078530685286307,139.32000732421878,-1.1217314001200656,136.91000366210938,-0.07047170904748123
7645,2022-04-21,136.11000061035156,143.63999938964844,135.25999450683594,142.33999633789062,8576500.0,-0.030141056277033673,-1.1134921810810448,2.1707223707925505,32.917592848240375,31.964414917634215,1.8725160475376015,11.685445248790302,21.97121778092537,34.8999903415868,25.16713014077568,8.3800048828125,-10.252783394676555,-9.321501159667974,-27.26480774436112,8.621805425025173,-18.293154452014562,-0.34984786732138673,8.699996948242188,8.900584627134432,-22.48210212506166,8.971653292346577,4,3.1399993896484375,11.385002136230469,22.122501373291016,30.205001831054688,3.649993896484375,3,-0.04070232357130299,-1.769672893246585,140.33999633789062,1.643851508120669,141.0500030517578,-1.5078530685286307,139.32000732421878,-0.04070232357130299
7646,2022-04-22,132.80999755859378,137.33000183105472,132.64999389648438,136.1300048828125,8315100.0,-0.02424511819087305,-1.5714225829169477,0.5329068380485346,34.71322649107981,32.20529861153649,4.657416475096426,13.665945914168532,24.143611396634356,37.774600259897966,26.154364832712197,4.680007934570341,-11.026562390121796,-11.33900375366207,-29.026257398841125,6.348249891516986,-20.182630576251597,-2.495376931072542,11.999999999999972,1.315819193442972,-29.76385987551082,8.843626822589524,4,5.919998168945284,14.165000915527315,24.232505798339815,33.50500488281247,10.410003662109347,4,-0.009110695559980897,-1.1134921810810448,136.11000061035156,-1.769672893246585,140.33999633789062,1.643851508120669,141.0500030517578,-0.009110695559980897
7647,2022-04-25,136.55999755859378,136.80999755859378,130.91000366210938,131.32000732421878,9673200.0,0.028235826134591635,1.055750499766077,-1.5783068296718583,30.085429493891567,32.305216119458386,0.9912795835415409,8.67446523060326,19.604838750313803,33.667470178031834,27.258938621600702,5.899993896484403,-10.764991037203174,-6.518503570556618,-23.24942985963662,10.212422718523385,-14.88396671509662,1.8469595739833835,7.080001831054659,40.64745595257718,12.683530952226135,8.365463144540001,4,1.300003051757784,9.545005798339815,19.75500488281247,29.75500488281247,3.460006713867159,0,-0.03251319947850184,-1.5714225829169477,132.80999755859378,-1.1134921810810448,136.11000061035156,-1.769672893246585,140.33999633789062,-0.03251319947850184
7648,2022-04-26,133.5,136.35000610351562,132.6300048828125,135.02000427246094,9262800.0,-0.022407715387376403,-1.28221318342874,-0.29007769184177423,34.27142902436469,32.44315847520666,4.201524875562825,10.2973845955772,22.128247292092283,36.42763618936351,28.29210925524834,3.9299926757812784,-10.504069608428381,-8.331001281738281,-23.917622951479927,7.255620388003379,-16.124312116609104,-0.5376904468674581,8.357799987792959,18.633075360886984,-10.35077029392562,7.793310834870828,4,4.3600006103515625,12.605003356933594,21.142501831054688,32.81500244140625,12.699996948242188,1,-0.037228473563319264,1.055750499766077,136.55999755859378,-1.5714225829169477,132.80999755859378,-1.1134921810810448,136.11000061035156,-0.037228473563319264
7649,2022-04-27,135.10000610351562,138.11000061035156,130.66000366210938,130.82000732421878,13855900.0,0.011985064445809934,-2.239124810094671,-2.815780755910236,43.75001140758668,33.81621971888836,2.7338098732672336,7.011496869352698,19.983384320918702,34.511704636180696,29.904278812912693,7.4499969482421875,-9.75060320097191,-5.4324951171875,-18.373031801948912,7.508041567573898,-11.902763459568206,1.037773225193206,5.225102398681628,34.20650156290961,2.740443118369896,6.470268342380699,4,2.6349945068359375,10.879997253417969,17.914993286132812,31.214996337890625,6.1199951171875,2,-0.028645523324486777,-1.28221318342874,133.5,1.055750499766077,136.55999755859378,-1.5714225829169477,132.80999755859378,-0.028645523324486777
7650,2022-04-28,148.19000244140625,151.1999969482422,139.1300048828125,142.8699951171875,31111100.0,0.09689116022586175,1.1287470834712545,1.2429927199868887,59.6513890521557,37.166632695467804,-10.22601987483256,-6.783876520387736,6.235691966536422,21.186996186735854,30.20108430114267,16.099990844726562,-8.31147391888095,7.884500885009771,-4.2918433228534525,20.060845092872995,1.7963287810781594,13.972672988941383,-17.529998779296875,85.34568894495172,49.45875939586749,6.088172103931617,4,-7.260002136230469,-2.2099990844726562,4.810001373291016,17.38500213623044,-7.750000000000028,3,-0.09008709011118454,-2.239124810094671,135.10000610351562,-1.28221318342874,133.5,1.055750499766077,136.55999755859378,-0.09008709011118454
7651,2022-04-29,139.69000244140622,147.5,139.52000427246094,145.80999755859375,13693100.0,-0.057358795195113776,-1.4705901805074617,-1.1503734382708313,52.86041176614364,39.47878297792139,-1.4418305278913124,0.7188780183136885,13.9785599119692,29.417399284796574,30.427898672749777,8.669998168945312,-7.393755541263403,0.04100112915037357,-10.615324740207939,10.697326998508686,-5.287161805528768,5.3691640638295155,-9.029998779296847,43.96300745333388,3.615731822649714,5.328162934679156,4,1.2399978637695597,6.290000915527372,13.310001373291044,25.88500213623047,2.199996948242216,4,0.0005010527897948425,1.1287470834712545,148.19000244140625,-2.239124810094671,135.10000610351562,-1.28221318342874,133.5,0.0005010527897948425
7652,2022-05-02,145.27000427246094,145.66000366210938,139.16000366210938,140.60000610351562,13320900.0,0.039945606224720986,1.3853224365919965,-0.7630722050463713,58.74052146350864,42.57251360433618,-6.804648149296241,-5.266610826523049,7.877635753088185,23.465462601085704,29.816769674667192,6.5,-6.554213391916306,5.70700302124024,-4.725279835312591,16.13928587779307,0.4908615929638245,10.923144449516656,-14.19920074462891,71.1295296294728,25.723282883024083,5.216141428276409,5,-4.340003967285156,0.7099990844726562,7.542499542236328,20.305000305175753,-6.309997558593722,0,-0.01411167475367403,-1.4705901805074617,139.69000244140622,1.1287470834712545,148.19000244140625,-2.239124810094671,135.10000610351562,-0.01411167475367403
7653,2022-05-03,144.25999450683594,145.69000244140625,142.75999450683594,144.7100067138672,7556800.0,-0.0069526380940326815,1.4315381595775665,-0.09636239474862197,57.1704369015641,44.90671649428169,-5.913258629196548,-5.279426248379849,8.317166763560891,24.111292534090126,29.384753202629355,2.9300079345703125,-5.221466413642332,5.174493408203119,-3.1792540715987627,13.528240888005001,0.9976196683021783,9.35136714810406,-12.786607110595696,66.21224581367483,17.566328815008944,4.176873739900939,5,-3.3299942016601562,1.7200088500976562,8.497509002685547,21.315010070800753,-7.549987792968722,1,-0.02939131010554752,1.3853224365919965,145.27000427246094,-1.4705901805074617,139.69000244140622,1.1287470834712545,148.19000244140625,-0.02939131010554752
7654,2022-05-04,149.0500030517578,149.5,140.35000610351562,144.5800018310547,11038100.0,0.03320399783250294,2.40782205451115,-9.933066594330667,57.45422830598769,47.63300932292027,-10.435194047195296,-10.315576138440946,3.0569941070808966,18.98716860767331,28.592136699425026,9.149993896484375,-3.998739313342128,9.785002136230474,0.7297125021950137,18.840291770265935,5.257357319212758,14.31264695324819,-17.18208346447753,82.18727995155616,35.53565877046987,4.52764481701773,5,-8.120002746582031,-3.0699996948242188,4.837501525878906,16.525001525878878,-15.850006103515597,2,-0.019121140859862717,1.4315381595775665,144.25999450683594,1.3853224365919965,145.27000427246094,-1.4705901805074617,139.69000244140622,-0.019121140859862717
7655,2022-05-05,141.63999938964844,146.97999572753906,139.17999267578122,146.97999572753906,14561400.0,-0.049714884336743315,1.921351461015778,-1.1946297269803992,53.86626901205061,49.761125158583695,-2.4119042548939547,-2.8666778533869035,10.038691063023009,25.990709126535307,27.10919320716924,9.870010375976591,-2.976771610991193,2.2569984436035213,-6.860407661024908,11.37440454823195,-2.3017046087107076,6.81570149591775,-9.385438255148927,23.984493287015855,-23.000667022796375,4.558703052314222,5,-0.7099990844726562,3.8250045776367188,13.340003967285156,23.935005187988253,-12.979995727539062,3,-0.0029652511349559374,2.40782205451115,149.0500030517578,1.4315381595775665,144.25999450683594,1.3853224365919965,145.27000427246094,-0.0029652511349559374
7656,2022-05-06,140.58000183105472,144.10000610351562,137.8800048828125,141.25,10080600.0,-0.0074837444447997115,-1.049426474913462,0.12546790794428578,51.053154489441674,52.09087238031149,-0.149549966355778,-1.791415138704906,10.444200696888004,26.64289477798232,25.573264961516372,6.220001220703125,-2.3725369575259663,1.1290008544922046,-8.003560427906478,10.261562136890888,-3.437279786707137,5.695281495691546,-7.946531980280355,23.23578384511165,-20.79487632832451,4.566280641199349,5,0.34999847412106533,2.3199996948241903,15.00749969482419,24.995002746581974,-10.320007324218778,4,-0.000995869880672906,1.921351461015778,141.63999938964844,2.40782205451115,149.0500030517578,1.4315381595775665,144.25999450683594,-0.000995869880672906
7657,2022-05-09,134.91999816894528,140.11000061035156,134.05999755859378,137.99000549316406,11668100.0,-0.04026179818173192,-1.5260928013048174,4.582113006445384,45.19215533463764,53.30428641478625,5.870724640088241,3.930715010104109,15.275350805135218,31.879429865195362,24.10673617887217,6.5200042724609375,-1.2832814051785704,-4.442502593994163,-13.720860964728303,4.835855776739976,-9.081681779361247,0.19667659137292048,-1.9151977762215608,5.569951258849541,-32.718667677761346,4.639179185367075,5,6.010002136230497,7.475006103515653,21.172504425048857,30.655006408691406,-3.889999389648409,0,0.051660252855735944,-1.049426474913462,140.58000183105472,1.921351461015778,141.63999938964844,2.40782205451115,149.0500030517578,0.051660252855735944
7658,2022-05-10,136.80999755859378,139.80000305175778,134.6300048828125,139.5,8841200.0,0.014008296881844462,2.142847867021659,0.8762202031849367,47.28168988267213,53.696695134240194,5.028416762968561,2.271369875460607,12.527198045329044,29.456092783887783,22.335133425202137,5.169998168945284,0.016472566795300736,-2.6250030517577727,-11.793689203909764,6.543683100394219,-7.209346127833783,1.9593400243182373,-3.4412932347596836,17.81087801272096,-18.008407002901453,4.584343076075999,5,5.81999969482419,5.585006713867159,17.16500473022458,28.765007019042912,-15.98999786376956,1,0.01571529269527705,-1.5260928013048174,134.91999816894528,-1.049426474913462,140.58000183105472,1.921351461015778,141.63999938964844,0.01571529269527705
7659,2022-05-11,132.30000305175778,138.28999328613278,131.88999938964844,135.02999877929688,11530900.0,-0.032965386940412955,-2.6056272646387377,1.014867379121025,47.07867177211552,52.299726547569065,10.16882232417612,6.83321157687314,16.376514231807363,33.57882409468505,21.10360144436766,6.399993896484347,1.1899991691391563,-6.9454978942871435,-16.551513131101416,2.660517342527129,-11.748505512694265,-2.1424902758800215,18.899993896484403,2.71705607429365,-34.999186104223696,4.80300761840713,5,8.394996643066435,9.034996032714872,21.674999237060575,33.275001525878906,-11.310005187988267,2,0.03333336024477762,2.142847867021659,136.80999755859378,-1.5260928013048174,134.91999816894528,-1.049426474913462,140.58000183105472,0.03333336024477762
7660,2022-05-12,131.77000427246094,133.05999755859378,127.81999969482422,131.0,10749800.0,-0.004006037544001417,2.1283654831583143,-0.282053288469812,49.167206124823394,51.88937036520015,9.079507612762342,7.036407096342032,16.046811540262638,33.73610169303555,20.45290869795797,5.23999786376956,2.3165093966162544,-7.03899688720702,-17.18329684580243,3.1053030713883913,-12.111146866504725,-1.9668469079093143,19.043792724609375,24.26291782985988,-17.311786723553404,5.07214997929771,5,6.889995574951172,7.739994049072266,21.917495727539062,33.80500030517575,-7.3800048828125,3,0.010852186608603986,-2.6056272646387377,132.30000305175778,2.142847867021659,136.80999755859378,-1.5260928013048174,134.91999816894528,0.010852186608603986
7661,2022-05-13,134.92999267578122,135.99000549316406,132.5,134.28999328613278,9280700.0,0.02398109054308284,1.5289665581237972,0.8311634266690446,48.682292059854866,50.77178932034973,5.7812667283106975,3.9215346316432544,12.171843520971322,30.220059155431585,19.56822616533399,4.220001220703125,2.981692911360966,-3.7800079345703352,-14.040323883171709,6.4803080140310385,-8.910165908871022,1.3501500397303516,14.964052429199256,57.851850702257856,15.49230847809293,5.130157974300683,5,3.730007171630888,4.5800056457519815,16.832511901855497,29.850013732910185,-12.769989013671847,4,-0.04646846034252583,2.1283654831583143,131.77000427246094,-2.6056272646387377,132.30000305175778,2.142847867021659,136.80999755859378,-0.04646846034252583
7662,2022-05-16,133.91000366210938,135.97999572753906,132.0,133.97999572753906,6378800.0,-0.007559394271388853,-1.046270618000667,-0.1093627065302911,50.34275512359594,50.013158011686606,5.610367900742432,4.759458454302603,12.54987477642419,30.827983655314654,18.540498954425626,3.9799957275390625,1.7971576670221339,-4.529496765136713,-15.005095996988786,5.9461024667153595,-9.76729638106275,0.7083028507893232,15.101079626464866,50.83474341232548,5.24783894731226,5.2377996159260345,5,4.749996185302734,5.599994659423828,17.582496643066406,30.599998474121065,-13.82000732421875,0,-0.02725718060977267,1.5289665581237972,134.92999267578122,2.1283654831583143,131.77000427246094,-2.6056272646387377,132.30000305175778,-0.02725718060977267
7663,2022-05-17,139.69000244140622,140.0,136.69999694824222,137.25,9094100.0,0.043163308350594454,1.156866460556479,-34.86112927839506,53.586495576166605,49.58340993059538,-0.9901852965734577,-1.1885919964570348,6.573859298108317,24.63660649640076,17.409428402110006,6.089996337890625,1.699297868947781,1.3185020446777003,-9.103265688668557,11.740269778023944,-3.8923818219954285,6.529385911350829,8.473437503418012,97.4548641147238,48.34526940559406,5.210883866673124,5,-2.290004730224581,-0.18000411987301845,10.3325004577637,24.540000915527372,-14.590003967285128,1,-0.06199444133979337,-1.046270618000667,133.91000366210938,1.5289665581237972,134.92999267578122,2.1283654831583143,131.77000427246094,-0.06199444133979337
7664,2022-05-18,130.44999694824222,137.27999877929688,129.8800048828125,136.83000183105472,11992700.0,-0.06614650534521804,1.0329656970626986,-2.6147534832529007,35.25107609477503,47.515055162009205,5.960785548067463,7.665503925386872,15.4851603273502,33.38561170220285,17.21714937693886,9.809997558593722,0.4769072579001943,-7.427003479003872,-18.38047001978228,3.5264630617745354,-12.903736749393062,-1.9502702086146826,16.899705386582013,21.592751950099736,-21.985872856010968,5.476733270389204,5,5.510005950927706,9.060001373290987,17.252506256103487,32.44500732421869,-3.2699966430664347,2,-0.07382136817710183,1.156866460556479,139.69000244140622,-1.046270618000667,133.91000366210938,1.5289665581237972,134.92999267578122,-0.07382136817710183
7665,2022-05-19,130.57000732421878,133.38999938964844,129.47999572753906,130.44999694824222,8419500.0,0.0009199722405832667,-2.7960964408724553,-0.018810389361905672,41.1901145706079,46.41916183769434,4.587819313579843,7.493359043491324,14.826351848778557,32.71299215601303,16.464618611825376,3.910003662109375,-0.667203921778821,-7.02999343872068,-18.442201330263686,4.382214452822325,-12.736097384492183,-1.3238894929491778,15.998506905005456,10.361322756618332,-31.79851626365905,5.706103945771503,5,3.394992828369112,8.939990997314425,15.384994506835909,32.32499694824213,1.0299987792968466,3,-0.07337067414464571,1.0329656970626986,130.44999694824222,1.156866460556479,139.69000244140622,-1.046270618000667,133.91000366210938,-0.07337067414464571
7666,2022-05-20,131.60000610351562,133.28999328613278,125.86000061035156,132.8800048828125,11370100.0,0.007888479141609173,6.076265767598839,-10.665734265734265,35.522139139063086,45.344715593741604,2.402721640921726,6.712200884902899,13.335785606871923,31.154873708577696,15.543266343574247,7.429992675781222,-2.303317001646434,-5.939495086669922,-17.47082927531423,5.591839101974401,-11.70516218099209,-0.17382799234775348,14.218567544332615,40.59410000658264,2.0120355609325316,5.765667094322159,5,1.3299942016601562,6.92999267578125,14.102497100830078,31.294998168945284,-1.3700103759765625,4,-0.054787282518785396,-2.7960964408724553,130.57000732421878,1.0329656970626986,130.44999694824222,1.156866460556479,139.69000244140622,-0.054787282518785396
7667,2022-05-23,132.1199951171875,132.42999267578122,128.14999389648438,129.94999694824222,10023400.0,0.003951284115160769,2.0681068664716435,-1.6953126862646704,37.007702228822446,44.20316140998053,1.6134554569614181,6.158260044225017,12.428179752499261,30.082392662774424,14.38878668021157,4.279998779296847,-3.261985293066573,-5.197505950927734,-16.976536037309046,6.581524135453577,-11.087020994118404,0.6920090922629356,12.501064148410933,44.27153307671804,8.805098498123037,5.889515043190656,5,0.8100051879882812,6.410003662109375,13.582508087158203,30.77500915527341,-4.379997253417983,0,-0.07538595082632149,6.076265767598839,131.60000610351562,-2.7960964408724553,130.57000732421878,1.0329656970626986,130.44999694824222,-0.07538595082632149
7668,2022-05-24,128.52999877929688,130.33999633789062,126.0500030517578,130.33999633789062,9157100.0,-0.02717224092164383,3.740330467037615,-0.834100961234216,27.460439253592668,42.023357796811325,4.364378825259507,9.862479788641053,15.937080485542253,33.148818332290574,13.261074700835588,6.069992065429702,-4.103858810559785,-8.539002227783214,-20.85461660354852,3.7766121479820924,-14.696809415665882,-2.381195039900547,14.96539696698676,23.380022741211164,-5.9213926545089635,6.157807187882655,5,4.400001525878906,10.0,16.642501831054688,34.365005493164034,-5.0,1,-0.06566562297957268,2.0681068664716435,132.1199951171875,6.076265767598839,131.60000610351562,-2.7960964408724553,130.57000732421878,-0.06566562297957268
7669,2022-05-25,131.22999572753906,132.07000732421878,127.25,127.8000030517578,9766000.0,0.021006745303704832,-1.1280391271835695,-1.895026133872879,37.24575830746576,40.698752483771585,1.672523282764672,7.228283534047421,13.09155495469895,29.933400282301392,11.731300082215085,4.820007324218778,-4.051823196928268,-5.645504760742199,-18.210463475218802,6.919453953734404,-11.927984117980486,0.6369745964960885,11.20727631058864,71.31468775203349,39.6329750732233,6.282479357238298,5,1.7000045776367188,7.3000030517578125,11.690006256103516,31.665008544921847,-5.399993896484375,2,-0.046711860496781,3.740330467037615,128.52999877929688,2.0681068664716435,132.1199951171875,6.076265767598839,131.60000610351562,-0.046711860496781
7670,2022-05-26,134.83999633789062,136.0,129.86000061035156,130.00999450683594,7932800.0,0.027508959291949298,-1.3937667869327393,1.408166806057257,43.38098541018049,40.10971841158555,-1.6273341719206087,2.705569128546017,9.173809487287656,25.77040742891856,12.221309524739503,6.1399993896484375,-4.236611372054,-1.3680038452148438,-12.766393206589925,10.030385516160251,-7.067198525902398,4.331190835472711,6.602639414570518,88.56012098685547,53.50459930538864,5.699194680687547,5,-1.9099960327148438,3.69000244140625,8.53250503540039,24.0050048828125,-7.779998779296861,3,-0.05680804094298508,-1.1280391271835695,131.22999572753906,3.740330467037615,128.52999877929688,2.0681068664716435,132.1199951171875,-0.05680804094298508
7671,2022-05-27,139.75999450683594,140.13999938964844,136.10000610351562,136.10000610351562,9180800.0,0.03648767652452656,-1.2076535993763053,0.7577612869188315,55.678085825926544,40.702532934066724,-6.470597923828052,-2.3282891484544734,3.9201658279401954,20.30412616352919,12.481583591988821,5.3000030517578125,-3.9459162888454102,3.54849472045899,-7.854438043238787,14.951427484156767,-2.1529716613898984,9.249961102307878,0.747683137098619,97.303016454372,56.10045976573801,5.701466381848889,5,-6.7599945068359375,-1.2299957275390625,3.612506866455078,19.085006713867188,-5.3600006103515625,4,-0.0583857235549704,-1.3937667869327393,134.83999633789062,-1.1280391271835695,131.22999572753906,3.740330467037615,128.52999877929688,-0.0583857235549704
7672,2022-05-31,143.22000122070312,143.97000122070312,137.44000244140622,139.5,16007300.0,0.024756774827276784,1.5019146560342467,1.0163969965938606,57.252780872047765,41.109897966942405,-9.46661618566614,-6.271283496485353,0.1224440502042512,16.32406609992441,12.613415959956695,6.529998779296903,-3.663922444181395,7.111001586914057,-3.9817188555406062,18.20372202936872,1.5646413656867253,12.657361808141388,-17.360000610351562,95.81473171520898,49.51954107089949,5.54636022122733,5,-8.305000305175781,-4.69000244140625,-0.3675041198730469,15.104995727539062,-7.2100067138671875,1,-0.09069966053935696,-1.2076535993763053,139.75999450683594,-1.3937667869327393,134.83999633789062,-1.1280391271835695,131.22999572753906,-0.09069966053935696
7673,2022-06-01,140.02000427246094,143.91000366210938,138.16999816894528,142.5500030517578,8514300.0,-0.02234322665108046,1.186668759300606,-0.6801069755613346,59.001872476586996,43.74887534269929,-6.945253282571997,-3.589245334054226,2.8889983588117616,18.988904168488773,12.7573688619396,5.740005493164091,-3.631485790264776,4.123004150390614,-6.464361571097157,14.710369871878399,-1.170678710353286,9.416687011134513,-13.797803649902349,76.37561806304653,23.553204166200786,5.293682860743892,6,-5.105003356933594,-1.4900054931640625,1.9624977111816406,17.43499755859375,-7.779998779296875,2,-0.0877017999856371,1.5019146560342467,143.22000122070312,-1.2076535993763053,139.75999450683594,-1.3937667869327393,134.83999633789062,-0.0877017999856371
7674,2022-06-02,146.1999969482422,146.25,139.69999694824222,140.25999450683594,9589500.0,0.04413649826603194,1.1688721143498004,-2.3478281847460285,64.86709469699358,46.379650912297706,-11.908461023985552,-10.533772930335402,-3.726682288401719,12.392713827030661,13.613229978569791,6.550003051757784,-3.47675139604641,10.44549713134765,0.5493775604751931,20.341616702220108,5.497437345911408,15.393556916783893,-19.6228403137207,99.69491730555285,41.472896590400026,4.9480597854362305,6,-10.144996643066406,-7.6699981689453125,-4.217494964599609,10.250007629394531,-13.249999999999972,3,-0.1550615502199426,1.186668759300606,140.02000427246094,1.5019146560342467,143.22000122070312,-1.2076535993763053,139.75999450683594,-0.1550615502199426
7675,2022-06-03,141.22000122070312,143.44000244140625,140.61000061035156,142.17999267578125,7458900.0,-0.034062898984205114,-1.5963406781084637,-0.16161465665169902,56.24628758179446,48.682334072601186,-5.876913490749928,-5.8887763575533825,0.9035824631976652,16.934984329765996,14.37719952854508,5.589996337890625,-4.138410290276084,5.486501312255854,-4.358683432377603,15.331686056889296,0.5639089399391253,10.409093684572582,-13.855930851562505,50.443331980336445,-7.502248892308955,4.922592372316722,6,-5.069999694824219,-2.69000244140625,0.6375007629394531,11.849998474121094,-5.5800018310546875,4,-0.10897889290906082,1.1688721143498004,146.1999969482422,1.186668759300606,140.02000427246094,1.5019146560342467,143.22000122070312,-0.10897889290906082
7676,2022-06-06,140.44000244140622,144.97000122070312,139.91999816894528,144.9499969482422,7238700.0,-0.005523288291705231,1.2197800723702206,4.69795276091175,56.51566622249396,50.849885627453574,-4.147215306605659,-5.39648431125724,1.1373655646830514,17.176946246290044,15.06385500125591,5.050003051757841,-2.718441812723512,4.713502502441372,-5.117361922058706,14.54436692694145,-0.20192970980866676,9.628934714691411,-12.32049488703123,34.052222830341506,-23.768664877015247,4.915432212250039,6,-4.290000915527315,-2.7600021362304403,3.014999389648466,11.87000274658206,1.4599914550781534,0,-0.09527203539030704,-1.5963406781084637,141.22000122070312,1.1688721143498004,146.1999969482422,1.186668759300606,140.02000427246094,-0.09527203539030704
7677,2022-06-07,141.88999938964844,142.14999389648438,138.49000549316406,139.1300048828125,6062800.0,0.010324671909965,1.231711458570784,-0.6119729198455811,52.40279351264586,53.62125832290393,-4.543378723030344,-6.637859201034473,-0.837462995746165,15.175595280379639,15.118590553929096,3.6599884033203125,-1.7105735598039473,5.814999389648449,-4.382804681032525,16.01280346032941,0.7160973543079763,10.913901424988921,-13.04527213744845,46.039608634810996,-6.4882748077144825,5.0989020353404815,6,-5.1399993896484375,-4.209999084472656,1.56500244140625,10.420005798339844,2.4799957275390625,1,-0.0527874094395866,1.2197800723702206,140.44000244140622,-1.5963406781084637,141.22000122070312,1.1688721143498004,146.1999969482422,-0.0527874094395866
7678,2022-06-08,138.96000671386722,141.75999450683594,137.44999694824222,140.75,6773000.0,-0.02064974761001359,1.2624764208561634,-0.6485495828703063,60.78035987109464,56.236214052196026,0.02424945410257351,-3.7297613031023786,1.5073563416559637,17.5719955859133,15.106452305498387,4.440002441406222,-0.47915340950333984,2.7775062561035497,-7.497954063599593,13.052966575806678,-2.3602239037480217,7.915236415955121,-9.419068551755231,17.159195931453436,-37.65908404656351,5.137730159851567,6,-0.9050064086914347,-1.2800064086914347,4.494995117187472,12.974998474121065,2.729995727539034,2,-0.021229217505045583,1.231711458570784,141.88999938964844,1.2197800723702206,140.44000244140622,-1.5963406781084637,141.22000122070312,-0.021229217505045583
7679,2022-06-09,136.71000671386722,140.44000244140622,136.69000244140622,137.77000427246094,7153200.0,-0.01619170906225542,-5.81814398668296,0.5921796281615157,57.37981399665113,57.79163945069276,3.5015634286653494,-1.193633139380239,3.0495091123230225,19.19326007770391,14.642610673546319,3.75,0.6490231144407232,0.30700607299806393,-9.805635550145212,10.41964769614134,-4.749314738573588,5.363326884569716,-6.500706078239716,0.2415975291084887,-57.713380855518096,5.056320811571638,6,4.464996337890597,0.9699935913085653,6.744995117187472,15.114997863769503,10.659988403320284,3,-0.032696957071027155,1.2624764208561634,138.96000671386722,1.231711458570784,141.88999938964844,1.2197800723702206,140.44000244140622,-0.032696957071027155
7680,2022-06-10,133.19999694824222,136.05999755859378,132.41999816894528,134.75,8544700.0,-0.02567485621569321,-1.3408351609532019,1.4622703978810512,51.81487282891837,57.3623935621363,7.548254304163294,2.5602672905420434,6.065155387810279,22.204697853684394,13.766243752173175,4.290008544921932,2.586441168603642,-3.2745033264159815,-13.268749631099979,6.719742978268016,-8.27162647875798,1.7226198259260173,-2.349068338039814,6.215128204193383,-51.70784878222515,4.997123152341998,6,6.13500213623044,3.2200012207030966,10.255004882812472,18.625007629394503,18.51000976562497,4,-0.0018768769198781454,-5.81814398668296,136.71000671386722,1.2624764208561634,138.96000671386722,1.231711458570784,141.88999938964844,-0.0018768769198781454
7681,2022-06-13,128.66000366210938,131.35000610351562,126.5999984741211,130.58999633789062,12320900.0,-0.034084034460578505,1.7536178681999115,1.2451541134661237,46.40333346022562,56.156899405267175,11.564233368854104,6.963464557295225,10.044935574171632,26.316687779974018,13.725427163829057,6.599998474121122,3.6903407975171945,-7.500997161865229,-18.075731416749363,3.0737370930188916,-12.788364289307282,-2.2136300344231756,17.589996337890625,13.247625687565654,-44.48534148220166,5.287367127442062,6,7.764995574951172,7.394996643066406,14.537498474121094,23.165000915527344,27.199996948242188,0,0.054251480871010394,-1.3408351609532019,133.19999694824222,-5.81814398668296,136.71000671386722,1.2624764208561634,138.96000671386722,0.054251480871010394
7682,2022-06-14,130.25999450683594,131.92999267578122,128.82000732421878,130.21000671386722,6794700.0,0.012435805993978644,-1.197879934866772,-0.025900509155293454,51.87594540189281,55.365129730301156,8.864759948578893,5.350317111332544,8.079720421571608,24.388976166833345,13.571431928949352,3.2699890136718466,4.3284340853653305,-5.718505859375,-16.578936505651342,5.141924786901356,-11.148721182513185,-0.2882905362368149,15.597005462646479,24.14246035959822,-36.36882938563339,5.430215323138175,6,6.165004730224609,5.795005798339844,11.655006408691406,21.56501007080078,23.44000244140625,1,0.08935974113708078,1.7536178681999115,128.66000366210938,-1.3408351609532019,133.19999694824222,-5.81814398668296,136.71000671386722,0.08935974113708078
7683,2022-06-15,131.02999877929688,133.27999877929688,128.21000671386722,131.66999816894528,7860000.0,0.0059112874630171675,1.6269384786278014,-12.803113553120264,49.77365657483873,53.688081050061726,7.471079558933724,4.108928728122635,6.726046858002491,23.31747011771185,14.063678315193728,5.069992065429659,3.9612988938770854,-4.515501403808599,-15.443208032637983,6.412205225020799,-9.979354718223306,0.9483519106061067,14.441861160278307,32.0086635498615,-26.015105985535932,5.463853314414697,6,4.755001068115234,5.025001525878906,10.632503509521484,20.795005798339844,22.220001220703125,2,0.10180871908852063,-1.197879934866772,130.25999450683594,1.7536178681999115,128.66000366210938,-1.3408351609532019,133.19999694824222,0.10180871908852063
7684,2022-06-16,120.81999969482422,126.6500015258789,119.02999877929688,126.26000213623048,16422800.0,-0.07792108051279223,1.4501611739943185,8.500011920940723,36.19534925230247,51.46019901345151,15.312606130676926,14.29330657132033,16.490887919599288,33.08146449502155,14.076876069978528,12.0,2.914863424977483,-14.24400062561034,-26.8385653417358,-1.649435909484879,-20.541282983673057,-7.946718267547624,24.27442301544187,10.510869312001473,-41.84711003793662,6.297282358062728,6,11.180000305175781,11.819999694824219,21.692501068115234,31.0050048828125,29.150001525878906,3,0.17273632510591774,1.6269384786278014,131.02999877929688,-1.197879934866772,130.25999450683594,1.7536178681999115,128.66000366210938,0.17273632510591774
7685,2022-06-17,120.98999786376952,122.83000183105469,118.36000061035156,121.41999816894531,17273400.0,0.0014070366609393314,1.750763524537249,0.07904413827149653,29.611116148020614,48.47080456073224,13.378047150103342,14.091265380021426,16.0677595354408,32.53569061486881,14.067457165334485,4.470001220703125,1.9239995547046362,-13.595001983642604,-27.56302772579086,0.37302375850565284,-20.579014854716732,-6.610989112568475,23.061847889257805,17.62732959908847,-27.845569117902258,6.984012871074127,6,9.264999389648452,11.315002441406264,20.02500152587892,30.8350067138672,32.430000305175795,4,0.21803452945855017,1.4501611739943185,120.81999969482422,1.6269384786278014,131.02999877929688,-1.197879934866772,130.25999450683594,0.21803452945855017
7686,2022-06-21,124.38999938964844,126.12000274658205,123.72000122070312,123.7699966430664,9208500.0,0.02810150909918363,-5.666730245520379,-1.4418658292080928,29.519236641829508,45.92818713064153,8.338846929160894,10.67049457677544,12.450851309005458,28.751120142303364,13.378799696738946,5.130004882812528,-0.0008495403985477878,-9.834500122070324,-24.482517172890056,4.813516928749394,-17.158508647480176,-2.510491596660458,18.120335654818348,40.41554637619056,1.2564134560267561,7.32400852540986,6,5.6699981689453125,7.915000915527344,14.694999694824219,25.439998626708984,22.05999755859375,1,0.219631863158384,1.750763524537249,120.98999786376952,1.4501611739943185,120.81999969482422,1.6269384786278014,131.02999877929688,0.219631863158384
7687,2022-06-22,122.16000366210938,123.66000366210938,120.36000061035156,121.8000030517578,9081000.0,-0.017927451872989053,-1.037035467205433,0.5806435734941471,30.1555414195024,42.525429524909065,8.354373831788081,12.770820480181214,14.51511734554191,30.672284898204822,12.797547124472796,4.029998779296875,-1.2561497447750583,-11.566496276855474,-27.162338952285467,4.029346398574518,-19.36441761457047,-3.7685749391404784,18.901311316310483,25.469192480647823,-8.61125559551662,7.797921337714994,6,7.239997863769531,10.144996643066406,16.92499542236328,27.164997100830078,22.899993896484375,2,0.2758676812212226,-5.666730245520379,124.38999938964844,1.750763524537249,120.98999786376952,1.4501611739943185,120.81999969482422,0.2758676812212226
7688,2022-06-23,120.08999633789062,122.93000030517578,118.2300033569336,122.75,7908900.0,-0.016945049624788155,2.112576356994528,-7.388886534141191,18.07286531734492,38.15799078276394,8.343596681580664,14.942198065837232,16.434800819673853,32.3287132320807,12.016175724099593,4.6999969482421875,-2.65344948089421,-13.214503479003895,-29.826058688009567,3.3970517300017633,-21.520281083506717,-4.908725874501059,19.60923977844513,22.090182724944864,-3.538026509047249,8.30577760450283,6,7.055004119873061,12.150005340576172,18.99500274658203,29.235004425048828,27.339996337890625,3,0.27987344187924657,-1.037035467205433,122.16000366210938,-5.666730245520379,124.38999938964844,1.750763524537249,120.98999786376952,0.27987344187924657
7689,2022-06-24,125.0999984741211,125.37000274658205,121.76000213623048,122.37999725341795,8128000.0,0.04171873002755455,1.2147176664419788,-1.0225554421027325,30.303022393173094,35.767785178792245,1.6913914082667247,9.960062626831927,11.306058599085361,26.78716035558881,11.382372053964595,5.2800064086914205,-3.913433594127639,-7.89800148010255,-24.892516523704273,9.096513563499173,-16.395259001903412,0.599256041698311,12.881699021462481,87.07218819561405,61.915071080303925,8.497257521800863,6,0.6550025939941406,7.140003204345703,13.354999542236328,21.84500503540039,21.93000030517578,4,0.2250199989546937,2.112576356994528,120.08999633789062,-1.037035467205433,122.16000366210938,-5.666730245520379,124.38999938964844,0.2250199989546937
7690,2022-06-27,127.18000030517578,130.03999328613278,125.44000244140624,126.1999969482422,9947300.0,0.01662671348061573,-2.680003906261868,0.36029519011768746,34.29653700970702,34.42258557317906,-1.4889262541654062,7.670014764034249,8.986868973255525,24.16043132592489,11.185196604600693,4.93999481201169,-5.433519443962069,-5.434999847412115,-22.599140647789113,11.729140952964883,-14.017070247600628,3.147070552776384,9.221561659315796,75.78327332959095,49.61353331741116,8.5820704001885,6,-1.4249992370605469,5.060001373291016,10.555000305175781,18.310001373291016,21.980003356933594,0,0.17919484872496794,1.2147176664419788,125.0999984741211,2.112576356994528,120.08999633789062,-1.037035467205433,122.16000366210938,0.17919484872496794
7691,2022-06-28,131.60000610351562,136.44999694824222,126.5999984741211,129.77999877929688,27081900.0,0.034753937629609766,-1.4083102493074862,1.8571439692957117,38.614745817423994,32.94911895268252,-6.088283515135004,2.7482423302326424,4.489838718193255,19.037093754900013,11.352330401413619,9.849998474121122,-6.651675292765361,-0.60699462890625,-17.44077465774825,16.226785399935736,-9.02388464332725,7.80989538551475,-13.370002746582031,73.3809409952803,47.670533560294615,8.416890014420995,6,-4.26000595092772,0.6399955749511719,5.137493133544922,12.95999526977539,19.409988403320312,1,0.1658054031415943,-2.680003906261868,127.18000030517578,1.2147176664419788,125.0999984741211,2.112576356994528,120.08999633789062,0.1658054031415943
7692,2022-06-29,130.22999572753906,131.57000732421878,126.9000015258789,130.08000183105472,9973300.0,-0.01041041270848364,2.3003375245324875,0.08241389717963495,39.995408026406096,31.86264689174557,-5.278015708050972,3.2624433377286834,5.687623411832533,19.833966358811324,11.794731540855159,4.700004577636719,-7.445656215198028,-1.3275047302246037,-17.3552574352978,14.70024797484858,-9.341381082761188,6.686371622311995,-11.635592498779303,65.86167174246293,37.45566895365022,8.013876352536593,6,-2.8899955749511577,2.0100059509277344,5.500003814697266,13.350006103515625,19.980010986328125,2,0.12454888852670964,-1.4083102493074862,131.60000610351562,-2.680003906261868,127.18000030517578,1.2147176664419788,125.0999984741211,0.12454888852670964
7693,2022-06-30,127.73999786376952,130.08999633789062,125.33000183105469,127.61000061035156,9277900.0,-0.019120002652683765,-1.029850649149948,0.8666836215667022,39.77660682860961,32.26056440022414,-3.692040269683787,5.0438859596628305,7.917139214290316,21.72462085948702,12.345108605944704,4.899993896484375,-7.6934994862691894,-3.203502273559579,-18.801352982805682,12.394348435686538,-11.002427628182645,4.595423081063473,-8.788482760620113,40.70794989423212,8.378326167069496,7.798925354623058,6,-0.3999977111816122,4.50000381469728,7.990001678466811,15.84000396728517,20.069999694824233,3,0.13558791282661087,2.3003375245324875,130.22999572753906,-1.4083102493074862,131.60000610351562,-2.680003906261868,127.18000030517578,0.13558791282661087
7694,2022-07-01,123.52999877929688,126.76000213623048,122.0999984741211,125.75,7672800.0,-0.032957563448235416,1.1981120871765079,-17.07729326838616,39.15189973090852,33.32065146498946,1.0535951605575633,7.872027367562424,11.83525424485731,25.37464717874309,12.72302867167846,5.639999389648423,-8.531691216795423,-6.280001449584972,-20.438089066861693,7.878086167691748,-13.359045258223347,0.7990423590533879,-4.22851403924561,9.965159980711167,-24.607462623489784,7.079043808638362,7,3.81000137329103,8.710002899169922,12.200000762939453,20.050003051757812,18.979995727539062,4,0.19347522166809838,-1.029850649149948,127.73999786376952,2.3003375245324875,130.22999572753906,-1.4083102493074862,131.60000610351562,0.19347522166809838
7695,2022-07-05,125.83000183105469,126.16999816894531,120.36000061035156,121.0999984741211,8113100.0,0.018618983845916537,1.1478749793752354,-2.1306309712007696,46.65721629045398,35.22487142594774,-0.5449614893310724,4.59554316026373,9.400441627226428,22.4664757926719,13.207219516760233,5.80999755859375,-9.325170435170492,-3.210498428344721,-16.397046791218713,9.976049934529271,-9.803772609781703,3.3827757530922753,-6.1855468468396,33.9962863000889,-3.138567487590848,6.593274181436993,7,1.5099983215332173,6.409999847412109,9.89999771118164,17.75,21.160003662109375,1,0.16848125756770083,1.1981120871765079,123.52999877929688,-1.029850649149948,127.73999786376952,2.3003375245324875,130.22999572753906,0.16848125756770083
7696,2022-07-06,127.05999755859376,128.22999572753906,125.05999755859376,126.05999755859376,6038400.0,0.00977505928348088,-1.113332112630199,0.21141634044173033,46.186850247209726,37.00612796235966,-1.5157900113898108,2.436685149957654,8.153534748426765,20.543705924025986,13.344985416754977,3.1699981689452983,-8.472623442630464,-1.3115024566650249,-13.37254490630933,10.74953999297928,-7.342023681487191,4.719018768157127,-7.07943173509814,59.76800120872402,20.122634298388625,6.030521224822156,7,0.2800025939941406,5.180004119873033,8.670001983642564,16.520004272460923,20.770004272460923,2,0.1739336260676707,1.1478749793752354,125.83000183105469,1.1981120871765079,123.52999877929688,-1.029850649149948,127.73999786376952,0.1739336260676707
7697,2022-07-07,134.39999389648438,134.71000671386722,130.25999450683594,130.64999389648438,9408100.0,0.05776795591787853,1.0366069121559673,3.75,53.472073091244894,40.93937327057077,-7.7521791401241416,-5.790074767358135,0.7606777825847644,12.704339249452602,13.695107737213325,7.650009155273452,-7.075385314466644,6.402994155883789,-4.276690864543355,17.082679176310933,1.0631516456702172,11.74283666609736,-14.09003945049382,97.83963285348784,54.86423334764122,5.339842510213575,7,-5.9949951171875,-2.159992218017578,1.3650054931640625,9.180007934570312,16.889999389648438,3,0.12358631967754907,-1.113332112630199,127.05999755859376,1.1478749793752354,125.83000183105469,1.1981120871765079,123.52999877929688,0.12358631967754907
7698,2022-07-08,136.00999450683594,136.38999938964844,131.6199951171875,132.52000427246094,8393200.0,0.011979171751983708,1.2447078929227942,0.9306640625,69.02077246586406,45.24134550086977,-7.673380702128526,-8.04487980893272,-0.7859170197422998,10.749831010282719,14.34741155871615,4.7700042724609375,-5.793135256839548,8.160495376586908,-1.9478636163772478,18.26885436955105,3.1063158801048303,13.214674873068986,-15.377239210800354,97.62941415002922,48.459406070362746,5.054179496482073,7,-7.6049957275390625,-3.7699928283691406,0.7125053405761719,7.57000732421875,16.120010375976562,4,0.10440418190236422,1.0366069121559673,134.39999389648438,-1.113332112630199,127.05999755859376,1.1478749793752354,125.83000183105469,0.10440418190236422
7699,2022-07-11,132.24000549316406,134.60000610351562,131.32000732421878,133.58999633789062,5887200.0,-0.027718470450216803,-1.056433829684462,-0.38681794333683106,62.922129534936516,48.42196689256193,-3.1112526821800373,-4.8769882043380335,2.9533966201187525,14.142068592863012,15.165180367561316,4.689987182617159,-4.400099612576312,4.614006423950201,-4.846368367872373,14.074381215772775,-0.11618097196108579,9.344193819861488,-11.290905364084352,74.11107790074077,20.085663432337284,4.730187395911287,7,-3.8350067138671875,-3.814697265625e-06,4.482494354248047,11.339996337890625,17.789993286132812,0,0.11774040697718013,1.2447078929227942,136.00999450683594,1.0366069121559673,134.39999389648438,-1.113332112630199,127.05999755859376,0.11774040697718013
7700,2022-07-12,132.94999694824222,135.35000610351562,131.96000671386722,133.74000549316406,5991300.0,0.005368961173514597,-1.4476626967951205,0.585195483367786,60.47991959618757,50.85143064575789,-3.2594641380208316,-5.9096607240014265,1.7983532250845258,12.928957882750751,15.61653777778088,3.389999389648409,-2.1957516281083542,5.336497879028343,-4.093478503916998,14.766474261973684,0.6215096875556867,10.051486070501014,-11.69087888277926,69.63811222009306,13.317312265377637,4.714988191472671,7,-4.574996948242216,-1.3499946594238565,4.342502593994112,10.630004882812472,15.580001831054659,1,0.0719067151412982,-1.056433829684462,132.24000549316406,1.2447078929227942,136.00999450683594,1.0366069121559673,134.39999389648438,0.0719067151412982
7701,2022-07-13,135.63999938964844,136.77999877929688,130.52000427246094,130.55000305175778,7200200.0,0.020233189192576218,-1.4310687090752867,-6.442963649708616,66.31960621243263,53.776341555316385,-5.940873589129154,-8.484955541984007,-1.0405967704426757,9.752757415264512,15.104495485245723,6.2599945068359375,-0.7922140656012857,7.677500534057614,-2.409329626649054,17.76433069476427,2.634085453704273,12.720915614410941,-14.077063746529902,82.51535824196398,21.37117635961289,5.043415080353328,7,-7.069999694824219,-4.039997100830078,1.7000007629394531,7.94000244140625,15.740005493164062,2,0.08367742667788458,-1.4476626967951205,132.94999694824222,-1.056433829684462,132.24000549316406,1.2447078929227942,136.00999450683594,0.08367742667788458
7702,2022-07-14,141.89999389648438,142.35000610351562,133.85000610351562,134.94000244140622,10718700.0,0.046151537415250576,1.1628455060433225,1.3673863384275922,73.97230406758011,57.575863470757554,-11.590229018409502,-14.575491319922719,-7.5597557829672155,3.130639977947112,14.970489280399587,8.5,0.5299103598810007,13.355495071411127,1.51901728592577,25.19197285689647,7.437256178668463,19.27373396415379,-19.728375727918703,96.1960089824337,28.867873162837427,5.9182388927426715,7,-10.544990539550781,-11.609989166259766,-4.984992980957031,1.6800079345703125,5.70001220703125,3,0.041790050666924206,-1.4310687090752867,135.63999938964844,-1.4476626967951205,132.94999694824222,-1.056433829684462,132.24000549316406,0.041790050666924206
7703,2022-07-15,144.3699951171875,145.47999572753906,142.02999877929688,143.75999450683594,11880500.0,0.017406633734635468,1.4381588099230591,0.0876438734571281,72.43306337053056,61.27377054182668,-12.799156558522526,-16.859232798066742,-10.233002674925984,0.29579007339879126,15.251505636417928,3.5800018310546875,1.479473041569264,15.15849647521972,1.387005496088392,28.929987454351036,8.272750985654056,22.044241964785385,-20.987673672524835,92.58020558578076,26.60325392207872,6.88574548956566,7,-11.449996948242188,-12.514995574951172,-7.154994964599609,-0.7899932861328125,-2.7599945068359375,4,0.047932384865208455,1.1628455060433225,141.89999389648438,-1.4310687090752867,135.63999938964844,-1.4476626967951205,132.94999694824222,0.047932384865208455
7704,2022-07-18,141.69000244140625,146.42999267578125,140.82000732421875,145.97000122070312,7856600.0,-0.018563363347112838,1.1576942714782885,-7.016384421042099,66.65902266973572,63.496193472857975,-8.126897045764878,-13.212981312807187,-7.946007822432819,2.6195885330321005,14.238847524037107,5.6099853515625,2.4384808704186867,11.43500366210938,-2.8137213390598106,25.683728663278558,4.310641161524785,18.559366162693976,-16.539867054113472,70.20745638390412,5.244939635129214,7.12436250058459,7,-5.94500732421875,-9.360004425048828,-3.8225021362304688,1.8899993896484375,-0.970001220703125,0,0.07368199775226603,1.4381588099230591,144.3699951171875,1.1628455060433225,141.89999389648438,-1.4310687090752867,135.63999938964844,0.07368199775226603
7705,2022-07-19,147.3699951171875,148.47000122070312,143.17999267578125,144.13999938964844,9686500.0,0.040087462614944336,-1.0543685983567943,-0.7546721141985212,67.59651931816558,65.87504559185308,-11.65585865228607,-17.724039208832636,-13.722215960727567,-3.319005839350382,13.188749406741163,6.779998779296875,3.833043115453904,15.795996475219738,0.32676096400510346,31.265231986434372,8.061378719612435,23.530614230827055,-20.09187400104588,93.87183125051536,28.735985741601468,7.734617755607316,7,-8.004997253417969,-14.01999282836914,-7.942493438720703,-3.7899932861328125,-6.05999755859375,1,0.01804983205702193,1.1576942714782885,141.69000244140625,1.4381588099230591,144.3699951171875,1.1628455060433225,141.89999389648438,0.01804983205702193
7706,2022-07-20,151.7100067138672,152.3300018310547,146.6199951171875,147.42999267578125,8517400.0,0.029449764134337864,1.0688414109946125,1.3250834982827935,72.47805070596696,67.98682088237774,-13.557240652530737,-20.98845005339814,-18.075823342733457,-7.996558628039708,12.922517443952856,5.7100067138671875,5.850864164356835,18.77000770568847,1.279006948990883,36.26100846238606,10.024507327339677,27.515508084037265,-21.888859985178186,96.64504729152303,30.29560863178203,8.745500378348796,7,-10.285003662109375,-16.430004119873047,-13.832508087158203,-8.1300048828125,-5.4600067138671875,2,-0.02096109547057079,-1.0543685983567943,147.3699951171875,1.1576942714782885,141.69000244140625,1.4381588099230591,144.3699951171875,-0.02096109547057079
7707,2022-07-21,155.86000061035156,155.9199981689453,150.6300048828125,152.8800048828125,8060400.0,0.02735478025725402,2.412908973671128,0.6962584003279916,78.43853464286185,69.03323890204416,-16.028581265544318,-23.6993526029284,-22.00900329704737,-12.510491529330636,12.369493362294035,5.2899932861328125,7.565571577365972,21.23500175476073,1.7385759308845934,40.73142757863688,11.486788842822648,30.9832146666988,-22.887614167331378,99.6026649339678,28.770078561556247,9.748212911938074,7,-12.639999389648438,-18.78499984741211,-19.6200008392334,-12.794998168945312,-17.479995727539062,3,-0.02874371686125554,1.0688414109946125,151.7100067138672,-1.0543685983567943,147.3699951171875,1.1576942714782885,141.69000244140625,-0.02874371686125554
7708,2022-07-22,153.6999969482422,156.66000366210938,152.35000610351562,155.66000366210938,7200100.0,-0.013858614485119602,1.1767627532049183,-0.6577213167636984,81.83162902088998,71.13429440048344,-12.399278161143116,-19.913229070283194,-19.713744541429662,-10.747607350908964,11.566383976935796,4.30999755859375,9.347421817893633,17.394498062133778,-2.6140953103821687,37.403091434649724,7.39020137587579,27.39879474839175,-17.055992629073984,81.31308460730764,2.6662905534347487,10.004296686257975,7,-10.109992980957031,-16.254993438720703,-17.459997177124023,-13.199996948242188,-16.61999511718747,4,-0.03968764454029694,2.412908973671128,155.86000061035156,1.0688414109946125,151.7100067138672,-1.0543685983567943,147.3699951171875,-0.03968764454029694
7709,2022-07-25,153.25,154.0399932861328,151.6699981689453,152.8000030517578,4928900.0,-0.0029277615951659453,1.334989514195299,-0.22958949326980715,80.10542444698572,73.31490605057212,-9.672796514536401,-18.178177956233526,-18.98553998943595,-10.568850848964189,11.166165118464733,2.3699951171875,10.31228774877897,15.537001037597662,-5.103097089296085,36.17709916449141,5.216951974150788,25.857050101044535,-13.003115799102375,74.70325754505754,-9.195309424785279,10.320049063446875,7,-9.659996032714844,-15.804996490478516,-17.329999923706055,-13.254997253417969,-18.839996337890625,0,-0.07595431901891314,1.1767627532049183,153.6999969482422,2.412908973671128,155.86000061035156,1.0688414109946125,151.7100067138672,-0.07595431901891314
7710,2022-07-26,149.97000122070312,152.6999969482422,149.80999755859375,152.6199951171875,5941800.0,-0.021402928413030153,1.05694085449293,-5.888915262283408,74.07020394657528,74.17608357658797,-4.162328971743477,-13.811384144947851,-15.442625381827582,-7.670696543351141,11.47714621237855,3.44000244140625,10.435375786407462,11.117502212524414,-9.59041987860033,31.82542430364917,0.7635411669620282,21.4714632580868,-6.768755516787394,33.36656625865145,-51.370840560944664,10.353961045562377,7,-4.714996337890625,-12.52499771118164,-17.650001525878906,-13.389999389648438,-17.699996948242188,1,-0.061679001965114666,1.334989514195299,153.25,1.1767627532049183,153.6999969482422,2.412908973671128,155.86000061035156,-0.061679001965114666
7711,2022-07-27,153.4199981689453,154.8000030517578,150.5500030517578,151.52999877929688,12863000.0,0.023004580383813034,-1.2077974579193305,-0.7132089595209306,71.7620353354719,73.93049816190927,-5.392031095513488,-16.38282168078797,-18.686067937783463,-11.424081179280307,12.926291280678612,4.8300018310546875,11.268722707480805,13.476499557495117,-7.910626196626595,34.86362531161683,2.7829366804342612,24.170062434555973,-7.796176032554712,52.70069187965838,-29.124430966141418,10.693562877060852,7,-4.67999267578125,-15.974994659423828,-22.139999389648438,-18.235000610351562,-23.50000000000003,2,-0.07893365112034545,1.05694085449293,149.97000122070312,1.334989514195299,153.25,1.1767627532049183,153.6999969482422,-0.07893365112034545
7712,2022-07-28,146.4499969482422,149.99000549316406,143.0,149.77999877929688,17051000.0,-0.04543085193514207,2.7279877604664695,-1.7619062997020902,60.6400422493946,72.62016248178307,2.560529373070665,-8.57499812708619,-11.553363318480649,-4.751739240345387,13.932552031284889,10.419998168945312,12.178641953211155,5.695498275756847,-15.368421554673972,26.759418106187667,-4.836461639458548,16.227458190972243,10.210006713867188,25.256193435818155,-52.3155709974472,10.531959915215408,7,2.290008544921875,-9.004993438720703,-15.267498016357422,-11.669998168945312,-17.970001220703125,3,-0.0013656329969939929,-1.2077974579193305,153.4199981689453,1.05694085449293,149.97000122070312,1.334989514195299,153.25,-0.0013656329969939929
7713,2022-07-29,145.05999755859375,145.30999755859375,140.66999816894528,144.60000610351562,11749400.0,-0.0094912899871189,8.666751438471623,-0.13813549613948267,63.73178906119503,72.29491430305632,4.535673151048343,-6.135465814541789,-10.199792997563236,-3.4763434636257102,14.612968420830544,5.779998779296903,12.659928271842887,3.4394989013671875,-16.778691883146195,23.657689685880584,-6.669596490889518,13.548594293623893,11.326806030273445,31.068633210370493,-45.001805264414614,10.109095392256696,7,3.6050033569335938,-7.614994049072266,-14.207496643066406,-10.279998779296875,-18.389999389648438,4,-0.046049860665984155,2.7279877604664695,146.4499969482422,-1.2077974579193305,153.4199981689453,1.05694085449293,149.97000122070312,-0.046049860665984155
7714,2022-08-01,147.42999267578125,149.4600067138672,144.07000732421875,144.30999755859375,7611400.0,0.016338033621089654,-1.9944644128717235,6.782724076162675,64.97724596110677,72.00388393004978,3.425778711171205,-6.981049432854377,-12.281550153594253,-5.9588623992580665,15.058408258409742,5.3899993896484375,12.275273619702546,4.614494323730469,-13.850869741834487,23.079858389295424,-4.618187709052023,13.84717635651296,8.328138696289074,47.8414166371499,-27.84294519818304,9.232682032782481,8,1.2350082397460938,-8.919990539550781,-17.737491607666016,-12.71499252319336,-18.829986572265625,0,-0.07020274950082639,8.666751438471623,145.05999755859375,2.7279877604664695,146.4499969482422,-1.2077974579193305,153.4199981689453,-0.07020274950082639
7715,2022-08-02,147.02999877929688,149.39999389648438,144.83999633789062,145.69000244140625,5946400.0,-0.0027131107397123655,-1.9999899613512022,0.42948667788254624,62.36699911296845,70.88043375304994,4.215809686493969,-5.176786933054927,-11.595892302651663,-5.776252122085197,15.281951552086634,4.55999755859375,11.872973222642827,3.1545005798339787,-13.555968002257373,19.86496916192533,-5.200733711211711,11.509734870879669,8.12460726464846,45.01060447677393,-28.57827502970411,8.35523429104568,8,1.6350021362304688,-8.519996643066406,-18.03249740600586,-12.314998626708984,-18.17999267578125,1,-0.08583279073633854,-1.9944644128717235,147.42999267578125,8.666751438471623,145.05999755859375,2.7279877604664695,146.4499969482422,-0.08583279073633854
7716,2022-08-03,149.16000366210938,150.33999633789062,146.58999633789062,147.66000366210938,6890200.0,0.014486872750436364,-1.0604312686542137,1.1194060443189324,58.65936632319817,68.68274838419843,1.8841901311593858,-5.867028673626663,-13.442797635634463,-8.075140611686038,15.924718380134575,3.75,12.054844610377756,4.1795051574707145,-10.668023673245102,19.02703398818653,-3.244259257887194,11.603269572828623,5.415218066835962,87.79738470302165,16.363087155006156,7.423764415357912,8,-0.49500274658203125,-10.650001525878906,-20.16250228881836,-14.445003509521484,-17.11000061035159,2,-0.11323410414972357,-1.9999899613512022,147.02999877929688,-1.9944644128717235,147.42999267578125,8.666751438471623,145.05999755859375,-0.11323410414972357
7717,2022-08-04,151.00999450683594,151.16000366210938,147.7100067138672,148.67999267578125,6254700.0,0.01240272726807734,1.6235517315401977,1.5533345540364583,58.03874552719521,66.0390946626768,-0.8114570218251629,-6.75517820927314,-14.999118340631185,-10.047129688273913,16.846634854402158,3.4499969482421875,11.816471955256304,5.198995971679693,-9.000680985828183,19.39867292918757,-1.9008425070742305,12.298834450433617,3.0090182797094087,98.56998020285887,28.57905689269286,7.099838478753933,8,-3.274993896484375,-12.499992370605469,-21.219993591308594,-16.294994354248047,-18.009994506835938,3,-0.13965960601989125,-1.0604312686542137,149.16000366210938,-1.9999899613512022,147.02999877929688,-1.9944644128717235,147.42999267578125,-0.13965960601989125
7718,2022-08-05,150.2100067138672,151.27999877929688,147.6699981689453,148.57000732421875,5041300.0,-0.0052975817632556765,-1.0988267648428662,0.7038618458536074,60.80671139536747,63.894793212496985,-0.624230491184079,-5.098202778246105,-13.792967475181968,-9.19859352519083,17.586292315124968,3.6100006103515625,10.865077828891799,3.6890075683593864,-9.852010023214461,17.230025159933234,-3.0815012274275375,10.45951636414631,3.275045487974154,85.15959315491182,14.568326266104052,6.770508795786917,8,-2.475006103515625,-11.700004577636719,-20.420005798339844,-15.495006561279297,-25.280006408691406,4,-0.14466420354884413,1.6235517315401977,151.00999450683594,-1.0604312686542137,149.16000366210938,-1.9999899613512022,147.02999877929688,-0.14466420354884413
7719,2022-08-08,147.80999755859375,151.19000244140625,146.5500030517578,149.80999755859375,5553300.0,-0.01597769155183637,-1.0531020653428846,-1.219512648982592,50.60874741922,61.287964709457505,1.031429342497404,-1.5514649999646508,-11.093351649388552,-6.810123351988636,18.333348788721047,4.6399993896484375,9.053327103567426,0.5104988098144645,-11.246241718495384,12.267239338124313,-5.367871454340474,6.388869073969403,5.162452481931751,46.11801389402254,-20.639101426388365,5.878370264154926,8,-0.0749969482421875,-9.299995422363281,-18.019996643066406,-13.09499740600586,-20.279998779296875,0,-0.14302144468454014,-1.0988267648428662,150.2100067138672,1.6235517315401977,151.00999450683594,-1.0604312686542137,149.16000366210938,-0.14302144468454014
7720,2022-08-09,142.50999450683594,146.5,141.30999755859375,145.58999633789062,6770800.0,-0.0358568644834516,1.1183643854300636,1.5400009155273438,37.60105355632842,57.49230006733045,5.768573538833209,4.744736576591379,-5.665530099955788,-1.6522305396155161,18.65224107438942,6.5,7.027576012439823,-5.267504119873053,-15.204261756695189,4.669253516949084,-10.235882938284135,-0.29912530146197014,9.970357458826356,12.036076241899988,-48.836120625029125,4.968378818411071,8,3.4650039672851562,-3.9999923706054688,-12.719993591308594,-7.794994354248047,-17.529991149902344,1,-0.09760710784851712,-1.0531020653428846,147.80999755859375,-1.0988267648428662,150.2100067138672,1.6235517315401977,151.00999450683594,-0.09760710784851712
7721,2022-08-10,146.99000549316406,147.17999267578125,143.69000244140625,145.85000610351562,6840000.0,0.031436468732115586,3.592171704496401,-0.37012945192245766,38.151219806507264,54.99354201812075,0.3135190850181857,1.2212520588597613,-10.121639641778302,-6.28774534313817,19.28878492375671,4.6699981689453125,5.196040732807944,-1.3549934387206974,-9.509696303483707,6.7997094260423125,-5.432344871102202,2.7223579936608076,5.017932320629541,56.97098534727898,0.9567086626110708,4.077351432381508,8,-1.0150070190429688,-6.1300048828125,-17.20000457763672,-12.275005340576172,-22.04000854492186,2,-0.12340974700141816,1.1183643854300636,142.50999450683594,-1.0531020653428846,147.80999755859375,-1.0988267648428662,150.2100067138672,-0.12340974700141816
7722,2022-08-11,147.8300018310547,151.63999938964844,147.02000427246094,148.30999755859375,6243200.0,0.005714649340085254,-3.400014532243415,-0.4210491092342493,41.872061065605635,52.564683351944154,-0.34658451515059596,0.8941386598828558,-11.03902433176242,-7.298461616953574,19.39519913838442,4.649993896484375,3.8212681833689714,-0.8114974975586051,-8.390415372851379,6.767420377734169,-4.600956435204978,2.9779614400877676,-7.160003662109403,63.11716473137593,9.877410095521796,3.7894589376463843,8,-1.3550033569335938,-4.370002746582031,-18.040000915527344,-13.115001678466797,-21.18000030517578,3,-0.1067442236612487,3.592171704496401,146.99000549316406,1.1183643854300636,142.50999450683594,-1.0531020653428846,147.80999755859375,-0.1067442236612487
7723,2022-08-12,151.2899932861328,151.47000122070312,147.17999267578125,148.0,4967500.0,0.023405204709611827,1.3506837174497401,-6.854213688527196,47.49487765463866,50.62219798455881,-3.1624846757968896,-2.1300512570780654,-14.434633066971003,-10.936333800717932,19.097341985780645,4.290008544921875,2.4349211235059727,2.3024940490722656,-5.084755778113049,9.68974387625758,-1.3911308645203917,5.996118962664923,-10.400595092773472,96.611751776622,44.183180059986896,3.69362491359266,8,-4.814994812011719,-7.699989318847656,-20.967493057250977,-16.574993133544922,-26.519996643066406,4,-0.12089360894835377,-3.400014532243415,147.8300018310547,3.592171704496401,146.99000549316406,1.1183643854300636,142.50999450683594,-0.12089360894835377
7724,2022-08-15,152.1300048828125,152.6999969482422,148.39999389648438,150.32000732421875,4502900.0,0.0055523275428466246,1.9152744012827807,0.5501523563050466,52.944389440316826,49.57524135426417,-3.6494680480540467,-2.2638922951048244,-15.398403619697831,-11.983401088556917,19.084385396791486,4.3000030517578125,2.081316120599638,2.6205055236816293,-4.034712211632836,9.275723258996095,-0.7071033439756036,5.948114391338862,-11.025594665527365,94.99567957880916,38.49709387915382,3.3276088676572315,8,-5.125007629394531,-8.540000915527344,-21.807504653930664,-17.41500473022461,-27.510002136230455,0,-0.17879447646497615,1.3506837174497401,151.2899932861328,-3.400014532243415,147.8300018310547,3.592171704496401,146.99000549316406,-0.17879447646497615
7725,2022-08-16,150.02999877929688,152.49000549316406,148.85000610351562,151.4499969482422,5270800.0,-0.01380402311255613,1.0799905831883754,-0.7845304333164728,45.202378695224596,48.08002050671156,-1.205981532854139,0.04807730806771815,-13.288565658868265,-10.029079806862683,18.799972636513292,3.6399993896484375,1.6407797474741983,0.38749923706055256,-6.193594817195617,6.968593291316722,-2.9030477900675464,3.6780462641886515,-8.461765092773447,70.36626196697935,12.834253999649285,3.2905470271280906,8,-3.0250015258789062,-6.439994812011719,-19.70749855041504,-15.314998626708984,-26.349998474121094,1,-0.1499700072190152,1.9152744012827807,152.1300048828125,1.3506837174497401,151.2899932861328,-3.400014532243415,147.8300018310547,-0.1499700072190152
7726,2022-08-17,148.52999877929688,149.6300048828125,146.36000061035156,148.22999572753906,5169600.0,-0.009998000481267644,1.6159874512484664,-0.2112700271864691,53.482923289582274,47.57381803586568,0.2182003235189427,1.367749079424641,-11.770815681904367,-8.774222623116856,17.830423989380616,3.6699981689453125,0.8764899012629428,-0.9535003662109318,-7.477686051017031,5.570685318595167,-4.215593208613967,2.3085924761921035,-6.5164945623047,34.22712022681216,-26.25620930822015,3.262092842403048,8,-1.5250015258789062,-4.939994812011719,-18.542497634887695,-13.814998626708984,-27.33999633789064,2,-0.158553797993068,1.0799905831883754,150.02999877929688,1.9152744012827807,152.1300048828125,1.3506837174497401,151.2899932861328,-0.158553797993068
7727,2022-08-18,151.3800048828125,152.91000366210938,147.75999450683594,148.07000732421875,7808200.0,0.019188084070144606,-1.6208543318398185,11.033212959666345,60.08940907771068,47.494117778348254,-2.8762708124349388,-1.9342667277136911,-14.616333409668243,-11.84746364413354,16.599578569817325,5.1500091552734375,0.38978779486913595,2.1205055236816293,-3.757503260739412,7.998514308102671,-0.8184988685288772,5.059509915892136,-8.939040956570324,76.64125089397825,11.923393844963499,2.9390043922105185,8,-4.2700042724609375,-6.125,-21.29500389099121,-16.66500473022461,-31.640007019042983,3,-0.1745937843972889,1.6159874512484664,148.52999877929688,1.0799905831883754,150.02999877929688,1.9152744012827807,152.1300048828125,-0.1745937843972889
7728,2022-08-19,147.60000610351562,150.3800048828125,146.89999389648438,149.2899932861328,5400300.0,-0.024970264614689874,-1.2524258420696568,-0.5105705223949402,50.2597210062126,47.45533706579188,0.552685718277786,1.4390871736581516,-10.78122075740265,-8.322610778975957,15.154992175367047,4.480010986328125,-0.10512717403557303,-1.3544937133789006,-6.885127904527991,4.17614047777019,-4.119810808953446,1.4108233821956446,-4.530899793121421,18.93137275457123,-45.94166349222586,2.76531709557455,8,-0.4900054931640625,1.0649948120117188,-16.777502059936523,-13.735004425048828,-27.260009765625,4,-0.14193769452112315,-1.6208543318398185,151.3800048828125,1.6159874512484664,148.52999877929688,1.0799905831883754,150.02999877929688,-0.14193769452112315
7729,2022-08-22,141.61000061035156,145.80999755859375,141.10000610351562,145.3000030517578,6736800.0,-0.040582691364952406,1.0,2.1834499571125456,42.92798150470207,48.047217948944514,6.225401135636673,6.8642759143774015,-4.732034127300153,-2.6670071767174193,13.491125838434732,6.5,-0.8894107775594478,-6.762499237060553,-12.815049141196312,-0.7099493329247935,-9.788774189128446,-3.736224284992659,11.300003051757812,4.31832863898292,-60.46193183845084,3.026274952067884,8,5.3950042724609375,7.055000305175781,-9.222501754760742,-7.744998931884766,-22.68000030517578,0,-0.11891818300051726,-1.2524258420696568,147.60000610351562,-1.6208543318398185,151.3800048828125,1.6159874512484664,148.52999877929688,-0.11891818300051726
7730,2022-08-23,140.72000122070312,143.61000061035156,140.55999755859378,142.08999633789062,4499300.0,-0.006284862550755332,-2.6094658528658465,0.371272143837769,38.619203679226494,48.09921615702443,7.638005808862033,7.405437543008986,-3.6788198666570793,-1.9868136895398152,12.180087790766796,3.050003051757784,-1.8190438631310997,-7.189998626708984,-14.083764860646937,-0.2962323927710315,-10.636881743677947,-3.743115509740022,11.95380249023438,1.2955755711229922,-58.070958176748746,3.446883116968971,8,6.0149993896484375,7.8899993896484375,-6.682504653930664,-6.854999542236328,-25.8800048828125,1,-0.1144115856627238,1.0,141.61000061035156,-1.2524258420696568,147.60000610351562,-1.6208543318398185,151.3800048828125,-0.1144115856627238
7731,2022-08-24,141.30999755859375,141.7100067138672,138.61000061035156,140.25,5113100.0,0.004192697077690433,2.333311457119887,-0.7737236033146218,36.46009096481748,47.497886145825746,6.881201102729165,6.178444829892271,-3.9490204421383055,-2.7867523494896886,10.656165205411558,3.100006103515625,-2.1042505559823326,-5.99450225830077,-12.97728415286997,0.9882796362684303,-9.48589320558537,-2.50311131101617,10.87925390625,18.88109351074784,-34.0589061759891,3.491390947284606,8,4.450004577636719,6.325004577636719,-4.952497482299805,-7.444995880126953,-28.329994201660156,2,-0.12476114611853806,-2.6094658528658465,140.72000122070312,1.0,141.61000061035156,-1.2524258420696568,147.60000610351562,-0.12476114611853806
7732,2022-08-25,146.25,147.0,142.02000427246094,142.33999633789062,5618800.0,0.03495861953686541,-1.189014983835701,3.688691195946335,45.04504126093383,47.225682102080754,1.8925250849268025,1.2887666142154899,-8.556810743916856,-7.817014109382427,10.46288340336413,5.69000244140625,-1.2584897969452413,-1.0444999694824162,-8.03300480108254,5.944004862117708,-4.538752385282493,2.4497524463176603,5.124496413574207,64.91076139644446,15.383466518244312,3.494252415800064,8,-0.48999786376953125,1.3850021362304688,-7.897497177124023,-10.96999740600586,-29.029998779296875,3,-0.17135041065705137,2.333311457119887,141.30999755859375,-2.6094658528658465,140.72000122070312,1.0,141.61000061035156,-0.17135041065705137
7733,2022-08-26,138.3800048828125,147.36000061035156,138.05000305175778,146.16000366210938,7918600.0,-0.05381193242521365,-1.2061599207410916,-1.9897676451534854,39.62140891317038,45.74535093239782,8.648094143914477,9.099173232304963,-0.4640273602817331,-0.1928541063793432,10.637949510383166,9.309997558593778,-0.927560689548045,-8.580495452880854,-16.583525214424583,-0.5774656913371246,-12.582010333652704,-4.578980572109003,12.228621782568354,3.544596322155865,-44.496637287807005,4.001514880771865,8,7.099998474121094,8.974998474121094,1.767496109008789,-1.3050041198730469,-16.010002136230455,4,-0.13470159243619284,-1.189014983835701,146.25,2.333311457119887,141.30999755859375,-2.6094658528658465,140.72000122070312,-0.13470159243619284
7734,2022-08-29,137.08000183105472,139.1300048828125,136.11000061035156,137.80999755859378,6852300.0,-0.00939444288109903,-1.2621770363639,0.09382979975287818,43.446790205210924,45.550285544618525,8.480569567994053,10.101956556160843,1.3774003652232807,0.9845841558827999,10.346572815119107,3.0200042724609375,-0.8916917455077567,-9.362998962402315,-18.496834469641612,-0.22916345516301817,-13.92991671602195,-4.796081208782681,12.523934945236306,8.62223307291692,-42.15691455459232,4.566917753619645,8,7.430000305175753,8.374999999999972,3.4375019073486044,0.36500167846676845,-12.190002441406278,0,-0.12211850940734181,-1.2061599207410916,138.3800048828125,-1.189014983835701,146.25,2.333311457119887,141.30999755859375,-0.12211850940734181
7735,2022-08-30,134.41000366210938,138.30000305175778,132.94000244140622,137.80000305175778,6147400.0,-0.019477663651011667,1.4419140572048574,4.643861959407164,34.12418155412382,43.39931424067869,9.724496087595554,12.414518565461151,4.563480212260345,3.6139244300802034,10.210721817837145,5.3600006103515625,-1.4775223279258114,-11.401997375488293,-21.9925915846309,-0.8114031663456842,-16.69729448005961,-6.106700270916974,13.844539497587704,10.19418451708907,-38.15756857070255,5.295297104571305,8,8.514999389648438,9.459999084472656,6.107500076293945,3.0349998474121094,-9.1300048828125,1,-0.11517002406940235,-1.2621770363639,137.08000183105472,-1.2061599207410916,138.3800048828125,-1.189014983835701,146.25,-0.11517002406940235
7736,2022-08-31,132.27000427246094,134.16999816894528,131.30000305175778,133.78999328613278,8701100.0,-0.015921429442321444,1.517540924361937,0.44837442104362474,30.987301499701317,40.16574673201099,10.410202087573339,13.93893946867803,7.0957258054249905,5.70136715589129,10.018239032528825,3.110000610351591,-2.5366948915133207,-12.697496795654303,-24.755917814153378,-0.6390757771552273,-18.72670730490384,-6.668286286404765,14.14679400104123,6.039859079456095,-38.77346184715179,6.029210509249543,8,8.569999694824219,10.779998779296875,9.079999923706055,5.174999237060547,-11.360000610351562,2,-0.13177596863659657,1.4419140572048574,134.41000366210938,-1.2621770363639,137.08000183105472,-1.2061599207410916,138.3800048828125,-0.13177596863659657
7737,2022-09-01,129.91999816894528,130.1300048828125,126.08000183105469,129.97999572753906,8716300.0,-0.017766734918031046,21.499025175892175,0.039472363322444,23.160035109371805,37.15467052125091,10.500184976993268,15.418435106267765,9.890648529536776,8.025014725865645,9.94232754006557,6.19000244140625,-3.2663116646182573,-13.993003082275408,-27.435687864235973,-0.5503183003148422,-20.71434547325569,-7.271660691295125,14.380448773512683,18.04509660793071,-19.380966134129004,6.721342390980284,9,6.800003051757841,9.575004577636747,13.17250633239749,7.5250053405762,-15.31999969482419,3,-0.13038789293995579,1.517540924361937,132.27000427246094,1.4419140572048574,134.41000366210938,-1.2621770363639,137.08000183105472,-0.13038789293995579
7738,2022-09-02,128.47999572753906,132.66999816894528,127.55999755859376,131.63999938964844,6121400.0,-0.011083762790187746,-1.0440002441406195,52.66887080363731,20.737443600845978,34.68905519860023,9.99374143961802,15.965572341584021,11.834740587058008,9.451253829782047,9.665577372032349,5.11000061035152,-4.371031270888125,-14.346504974365246,-29.09540780615913,0.40239785742863887,-21.720956390262188,-6.972053558468303,12.905179997094393,18.390753526767185,-11.267629779974214,7.374451415896949,9,8.240005493164062,11.015007019042969,14.612508773803711,8.965007781982422,-18.449996948242188,4,-0.08764005978576173,21.499025175892175,129.91999816894528,1.517540924361937,132.27000427246094,1.4419140572048574,134.41000366210938,-0.08764005978576173
7739,2022-09-06,126.66999816894531,129.52000427246094,126.20999908447266,128.83999633789062,6674200.0,-0.01408777723212351,-1.1424007189910423,0.686707485489681,20.887344754602452,32.718848651419776,10.573555737684472,16.981247458570692,13.976676614314158,11.225167324913059,9.675087990250061,3.3100051879882812,-6.146888705210529,-15.099502563476562,-31.30294920456413,1.103944077611004,-23.201225884020346,-6.997779242932779,12.266349732715554,4.8281201223699926,-18.86798890225108,8.101723320543787,9,10.050003051757812,12.825004577636719,16.3850040435791,10.775005340576172,-18.029998779296875,1,-0.03394643944518083,-1.0440002441406195,128.47999572753906,21.499025175892175,129.91999816894528,1.517540924361937,132.27000427246094,-0.03394643944518083
7740,2022-09-07,128.60000610351562,129.77999877929688,126.37000274658205,127.47000122070312,5340100.0,0.015236504006230334,-1.0480445391435926,-0.5207400167354602,25.42542086769224,31.492774196183635,7.536020531696806,14.709889998550409,12.340822926469116,9.199516711987428,10.68546686511511,3.4099960327148295,-7.372055523892868,-12.473995208740234,-29.70513814894275,4.7571477314622825,-21.089566678841493,-3.858423738638976,8.279326426848257,31.149634279290773,8.42270214336336,8.615571470101255,9,8.1199951171875,10.894996643066406,14.987495422363281,8.84499740600586,-15.740005493164062,2,-0.028849195472672395,-1.1424007189910423,126.66999816894531,-1.0440002441406195,128.47999572753906,21.499025175892175,129.91999816894528,-0.028849195472672395
7741,2022-09-08,128.85000610351562,129.80000305175778,125.9000015258789,127.47000122070312,6618800.0,0.0019440123494143258,1.3780505959303917,1.2212379820676245,20.316216690013874,28.745127021636975,5.959393764319401,13.735428992486078,12.25145522020236,8.911678793515335,11.654603908880471,3.900001525878878,-7.90231439081856,-11.316995239257807,-29.136602050880754,6.502611572365126,-20.226798645069266,-2.4071918334463476,6.301433514958774,43.574683019348655,26.5246316761952,8.909803405811466,9,7.779994964599609,10.554996490478516,14.737495422363281,8.59499740600586,-18.900009155273423,3,-0.027706691153360663,-1.0480445391435926,128.60000610351562,-1.1424007189910423,126.66999816894531,-1.0440002441406195,128.47999572753906,-0.027706691153360663
7742,2022-09-09,132.05000305175778,132.61000061035156,130.30999755859378,130.67999267578122,5097300.0,0.024835054688870928,-1.1800970487631166,0.9927576293675365,29.1945427693081,27.58658633898561,0.5959728755994718,9.794803823835736,9.29675298614248,5.653586728030035,11.725936947104008,3.7599945068359375,-8.16598603794489,-7.327998352050798,-25.116350570482638,10.460353866381041,-16.222174461266718,1.5661777571651214,1.436177710049435,90.84201736167063,70.97184004482793,8.89417610921592,9,0.46500015258791905,7.3549995422363565,11.537498474121122,5.3950004577637,-20.46000671386716,4,-0.08436197752515018,1.3780505959303917,128.85000610351562,-1.0480445391435926,128.60000610351562,-1.1424007189910423,126.66999816894531,-0.08436197752515018
7743,2022-09-12,133.0,134.22000122070312,132.32000732421878,133.0,7081300.0,0.007194221327430528,-1.7941387667176047,0.0,36.68419405704889,26.83518676696761,-1.3381548214415773,7.804448062118297,8.688419599922383,4.622805956278768,11.685237576948861,2.169998168945341,-8.430137273948674,-5.4635017395019645,-22.539666495369488,11.612663016365559,-14.001584117435726,3.0745806384317973,-7.099998474121094,85.33652325177277,60.87605762793865,8.53808237793376,9,-0.8999977111816406,6.405002593994141,10.122501373291016,4.445003509521484,-21.790000915527344,0,-0.13834587613442784,-1.1800970487631166,132.05000305175778,1.3780505959303917,128.85000610351562,-1.0480445391435926,128.60000610351562,-0.13834587613442784
7744,2022-09-13,124.93000030517578,129.89999389648438,124.48999786376952,128.3800048828125,9610900.0,-0.06067668943476856,-1.4988379735103674,-100.0,30.01771695546431,26.378912922672107,5.394399213845219,14.474315188839569,17.149074736071498,12.575611822519136,11.841256254407151,8.510002136230483,-9.724954218574737,-12.173501205444325,-28.99747222183001,4.650469810941374,-20.58548671363718,-3.7615156972514683,9.290000915527344,4.5221201397913,-21.92387214240341,8.411985508192847,9,4.424999237060547,13.770000457763672,18.192501068115234,12.515003204345703,-12.080001831054688,1,-0.11926680132459433,-1.7941387667176047,133.0,-1.1800970487631166,132.05000305175778,1.3780505959303917,128.85000610351562,-0.11926680132459433
7745,2022-09-14,127.52999877929688,127.9000015258789,125.5,126.2699966430664,7509300.0,0.020811642261825636,1.3999923706345725,-0.3652175259122643,33.40559084619751,26.64761173894946,1.9174840746497068,10.648182813935279,14.903851064729054,9.939889580084923,12.005706375062818,2.970001220703125,-10.146773395826813,-8.44850273132323,-24.629802051480112,7.732796588833651,-16.53915239140167,-0.35785307124479004,6.69000244140625,31.243575197341027,3.682019812297405,8.090649660078439,9,1.8250007629394531,11.170001983642578,15.59250259399414,9.91500473022461,-15.549995422363281,2,-0.1481220071391942,-1.4988379735103674,124.93000030517578,-1.7941387667176047,133.0,-1.1800970487631166,132.05000305175778,-0.1481220071391942
7746,2022-09-15,124.9800033569336,128.08000183105472,124.2300033569336,126.6999969482422,7459600.0,-0.019995259521458197,-1.3913081594404644,-1.365071964444671,22.82136706359148,26.609981956084976,3.715354047142114,11.956422123061259,17.746652302950878,12.491662099913526,12.781310183358702,3.849998474121122,-10.860654299165958,-9.820998382568348,-25.578438665289866,5.93644190015317,-17.699718523929107,-1.942278241207589,9.045397796630851,7.507509112889861,-14.69637199089561,7.878720141360756,9,4.244998931884766,13.59000015258789,17.262496948242188,12.46500015258789,-9.240005493164077,3,-0.09697553545400539,1.3999923706345725,127.52999877929688,-1.4988379735103674,124.93000030517578,-1.7941387667176047,133.0,-0.09697553545400539
7747,2022-09-16,124.9499969482422,125.73999786376952,123.0500030517578,124.12000274658205,13818500.0,-0.00024008967743183174,1.232364514709613,-0.4825565664048079,28.53946266059762,27.47687296272405,3.3148143381189215,10.440103818506131,17.838526649228513,12.46341235400304,13.086768011273927,2.6899948120117188,-11.002096976502571,-8.52950439453123,-22.795120579885364,5.736111790822889,-15.662312487208297,-1.3966963018541634,8.68358829345702,17.009795952937036,-7.242296399138855,7.132808092677061,9,3.685005187988267,13.030006408691392,18.467502593994126,12.495006561279283,-8.569999694824247,4,-0.12004802213971577,-1.3913081594404644,124.9800033569336,1.3999923706345725,127.52999877929688,-1.4988379735103674,124.93000030517578,-0.12004802213971577
7748,2022-09-19,126.6500015258789,127.18000030517578,123.41000366210938,123.62000274658205,5922700.0,0.013605479144916721,-1.1855072335569816,3.6506264420115833,33.54370938684865,28.883135699640295,1.4839829563048568,7.473261150256889,16.169516721102525,10.763305073570905,13.48109618185255,3.7699966430664062,-10.794053563019503,-5.781999588012695,-18.694419989054467,7.130420813029076,-12.238209788533595,0.6742106125081904,6.348568784423833,52.55479249132931,25.238143517889974,6.456210200520888,9,1.9850006103515625,11.330001831054688,18.31749725341797,10.795001983642578,-7.480003356933594,0,-0.11891042247568395,1.232364514709613,124.9499969482422,-1.3913081594404644,124.9800033569336,1.3999923706345725,127.52999877929688,-0.11891042247568395
7749,2022-09-20,124.7699966430664,126.5500030517578,123.88999938964844,125.73999786376952,5672700.0,-0.014844096803491524,1.0540476849751794,-0.32013254504617605,34.401291613818515,29.880454671432098,3.426458190153454,8.460755798016493,18.180846083330266,12.60672653883816,14.729711981315353,2.7600021362304688,-10.10273599638002,-6.820004272460949,-19.404553730016545,5.764545185094647,-13.112279001238761,-0.5277295436831508,7.631659631723636,34.19471190307177,4.517530774701122,6.292274728777802,9,3.8650054931640625,13.210006713867188,20.26250457763672,12.675006866455078,-6.659996032714844,1,-0.10867995450368795,-1.1855072335569816,126.6500015258789,1.232364514709613,124.9499969482422,-1.3913081594404644,124.9800033569336,-0.10867995450368795
7750,2022-09-21,124.62000274658205,129.78999328613278,124.5,125.44000244140624,8123700.0,-0.001202163184418903,-8.981070557158947,0.8453594462796747,36.769286513341676,31.70857354069075,3.2994943134560657,7.739544484589416,18.440240494819264,12.509883490203421,15.686593097109514,5.289993286132784,-9.149168214213319,-6.164998245239232,-18.343712855014232,6.013716364535782,-12.254355550126732,-0.07564094035173241,7.220554334826076,23.293797768682325,-8.986142389325934,6.089357304887506,9,4.014999389648423,13.360000610351548,20.677497863769517,12.825000762939439,-9.920005798339844,2,-0.09444715144482507,1.0540476849751794,124.7699966430664,-1.1855072335569816,126.6500015258789,1.232364514709613,124.9499969482422,-0.09444715144482507
7751,2022-09-22,123.68000030517578,125.16000366210938,122.47000122070312,124.75,8753000.0,-0.007542949933308729,1.846552858590303,1.3048781622456933,38.654552486197076,32.75968573145619,3.8319821571185315,7.685046807591448,19.394256055899888,13.330797744872655,16.45793988317835,2.69000244140625,-8.066825163791961,-6.223500823974604,-17.728097774429983,5.281096126480762,-11.975799299202293,-0.4712023487469139,7.633123534453318,16.53006005549042,-16.82549935261017,5.752298475227684,9,4.665000915527344,14.010002136230469,21.61750030517578,13.765003204345703,-4.470001220703125,3,-0.09459894016310544,-8.981070557158947,124.62000274658205,1.0540476849751794,124.7699966430664,-1.1855072335569816,126.6500015258789,-0.09459894016310544
7752,2022-09-23,121.19000244140624,122.68000030517578,119.0500030517578,122.33999633789062,10681300.0,-0.0201325829368173,2.9672061435325467,1.0747609574536487,37.23293781629913,32.82065726026177,5.162363432643886,8.644561888024455,21.66781275779745,15.596922479899618,17.6794145469853,4.629997253417983,-7.378153605101289,-7.460498809814467,-16.705772736231538,1.7847751166025887,-12.083135773022988,-2.837861846605932,9.415671588708776,19.9255245391103,-14.690005581269475,4.622636963208531,9,3.284996032714858,14.790000915527358,24.107498168945327,16.25500106811525,-3.529998779296861,4,-0.04497074402050383,1.846552858590303,123.68000030517578,-8.981070557158947,124.62000274658205,1.0540476849751794,124.7699966430664,-0.04497074402050383
7753,2022-09-26,119.73999786376952,123.18000030517578,119.58999633789062,121.54000091552734,6424600.0,-0.011964721086112462,-2.4190414601892085,1.5652283523073995,37.70841108646163,33.67517883037258,5.066419891638176,9.092689835299794,22.800436741329023,16.828476394831384,18.98419708939703,3.5900039672851562,-6.578787197761869,-7.978503036499035,-16.844381020105388,0.887374947107304,-12.411442028302204,-3.5455640446958654,9.710109068509766,6.424538541974504,-30.63870947557736,4.43293899180317,9,4.680000305175767,14.97500610351564,26.442504882812514,17.705005645751967,-2.4099960327148295,0,-0.028060803994453876,2.9672061435325467,121.19000244140624,1.846552858590303,123.68000030517578,-8.981070557158947,124.62000274658205,-0.028060803994453876
7754,2022-09-27,120.33999633789062,122.68000030517578,118.75,121.55999755859376,5544400.0,0.005010844202650855,1.2716720689731207,0.6777773068282991,34.623958343393184,33.81055299672766,4.187185651301633,7.561975971425085,21.969883399902926,15.934815686770406,20.086332746274728,3.9300003051757812,-6.4605422597277595,-6.541504287719732,-14.827970802786552,1.744962227347088,-10.684737545253142,-2.398271030186322,8.07010020633652,14.402149500288214,-22.442123833948475,4.14323325753341,9,3.930000305175767,12.715003967285156,27.547504425048828,17.10500717163086,-7.839996337890625,1,-0.009722438129881494,-2.4190414601892085,119.73999786376952,2.9672061435325467,121.19000244140624,1.846552858590303,123.68000030517578,-0.009722438129881494
7755,2022-09-28,118.93000030517578,120.4499969482422,117.77999877929688,118.58000183105469,11321200.0,-0.011716769782474157,-1.7384532319213264,-0.2868837081321727,32.298345847956114,34.86355063943484,4.74831855257618,8.171756570155878,22.945075590577744,17.158285740907843,20.808821957883683,2.6699981689453267,-6.946594421463317,-7.177500152587896,-15.394654595120329,1.0396542899445222,-11.286077373854113,-3.06892293132168,8.320884653744102,15.582666192500454,-19.567128976820754,4.108577221266211,9,4.854995727539048,13.639999389648438,28.90500259399414,18.515003204345703,-15.050003051757827,2,-0.006894809490625486,1.2716720689731207,120.33999633789062,-2.4190414601892085,119.73999786376952,2.9672061435325467,121.19000244140624,-0.006894809490625486
7756,2022-09-29,114.83999633789062,117.47000122070312,113.45999908447266,117.27999877929688,12125800.0,-0.034390010567478035,1.8439657597991472,-6.971465940054496,20.23520488787888,33.94085533135499,8.100560252739513,11.47744980029728,26.403871847639948,21.05301204616194,21.54098981946643,5.470001220703125,-6.532920899579594,-10.396003723144531,-19.509529424560753,-1.2824780217283092,-14.952766573852642,-5.83924087243642,11.084964555882038,14.197500824162887,-13.333094065021903,4.556762850708108,9,6.784999847412095,15.570003509521484,32.83250427246094,22.60500717163086,-8.14999389648439,3,-0.0012190821500595028,-1.7384532319213264,118.93000030517578,1.2716720689731207,120.33999633789062,-2.4190414601892085,119.73999786376952,-0.0012190821500595028
7757,2022-09-30,112.9800033569336,116.27999877929688,112.91999816894531,113.76000213623048,7568100.0,-0.016196386627220227,-6.466592068901209,0.319671311003833,16.43193016775713,32.039546529233704,9.034078068151686,12.651941671821277,27.46424252601446,22.795303219490478,21.63441934916928,3.3600006103515625,-6.515871424440476,-11.408996963500982,-21.755001649763244,-1.0629922772387204,-16.5819993066321,-6.235994620369851,10.950563647351075,0.5848457650548521,-18.82264055743437,5.17300234313113,9,8.374992370605455,17.159996032714844,33.717498779296875,24.46500015258789,-2.8900070190429688,4,0.05514246364338349,1.8439657597991472,114.83999633789062,-1.7384532319213264,118.93000030517578,1.2716720689731207,120.33999633789062,0.05514246364338349
7758,2022-10-03,117.22000122070312,118.31999969482422,113.66999816894531,114.98999786376952,7481700.0,0.03752874613018253,1.099323343362341,-2.8589831370554064,35.16737260832845,32.124666639734805,3.705428833746666,7.93178764492032,22.527039053235768,18.43088609548795,22.054539685447086,5.339996337890625,-5.769451917543762,-6.605999374389654,-17.236224825829225,4.024226077049917,-11.92111210010944,-1.2908866486698685,4.728663393220458,44.05739867408031,21.82653179073558,5.315112725719788,10,4.134994506835923,12.919998168945312,29.477500915527344,20.22500228881836,-4.680000305175781,0,0.0037536464496175093,-6.466592068901209,112.9800033569336,1.8439657597991472,114.83999633789062,-1.7384532319213264,118.93000030517578,0.0037536464496175093
7759,2022-10-04,122.37000274658205,122.4499969482422,120.31999969482422,120.4000015258789,6637200.0,0.04393449472997735,1.0000071637856176,0.8834072893109957,40.960063302052134,32.59030850514708,-2.034793849529052,2.5751533245205707,16.739807482819785,13.25716094113504,21.965934231763665,5.229995727539077,-5.384680151238058,-1.240998077392561,-11.802747852263948,9.320751697478826,-6.521872964828262,4.03987681004314,-9.450004577636733,99.16060638083253,74.84480413609546,5.280874887435695,10,-3.3300018310547017,3.654998779296861,24.04750061035155,15.075000762939439,-11.940002441406264,1,-0.041186571891844936,1.099323343362341,117.22000122070312,-6.466592068901209,112.9800033569336,1.8439657597991472,114.83999633789062,-0.041186571891844936
7760,2022-10-05,124.88999938964844,125.55999755859376,120.52999877929688,120.87999725341795,7070300.0,0.020593254772454994,-1.1358810008601354,2.0355328179945085,49.84215369950678,33.83337530662593,-5.0427643614215185,-0.24984866349059587,13.704465415124645,10.736316049508048,21.69313345467267,5.029998779296889,-5.266860588301441,1.4644989013671932,-8.855870411884808,11.784868214619195,-3.6956857552588076,6.624683557993194,-11.779401245117185,94.69938131884703,65.43779847264754,5.160184656626002,10,-5.650001525878906,0.7200012207031108,20.09250259399414,12.555004119873047,-4.209999084472656,2,-0.09920729802385908,1.0000071637856176,122.37000274658205,1.099323343362341,117.22000122070312,-6.466592068901209,112.9800033569336,-0.09920729802385908
7761,2022-10-06,125.27999877929688,127.20999908447266,124.4000015258789,124.51000213623048,6238600.0,0.003122743146404039,-4.676774994027482,0.19201901069065538,50.57153080510603,35.315441194271145,-5.7909124289992775,-0.9707902730017821,12.681806392141254,10.297271622340247,21.221088252103275,2.80999755859375,-5.064081201393691,2.032998657226557,-8.012154803611736,12.07815211806485,-2.989578073192604,7.055575387645703,-11.671424658203122,86.49405051416991,53.3825041653502,5.022576730419148,10,-5.215000152587891,-1.7099990844726562,18.117504119873047,12.16500473022461,-3.8499984741210938,3,-0.17081738293739013,-1.1358810008601354,124.88999938964844,1.0000071637856176,122.37000274658205,1.099323343362341,117.22000122070312,-0.17081738293739013
7762,2022-10-07,120.91000366210938,124.11000061035156,120.31999969482422,122.62000274658205,8618500.0,-0.03488182598792988,-1.6228316336632356,-2.2207877136488086,40.900443129175585,35.67011142123936,-1.636955339268738,2.6581154292106532,16.580016429214908,14.608598794957317,21.578170570525625,4.959999084472656,-5.097554063650449,-1.77999649047851,-10.968810924053628,7.408817943096594,-6.374403707266055,2.8144107263090348,-6.485344043212891,53.47123340930797,21.87649233868601,4.594407216787552,10,-0.8450050354003906,2.6599960327148438,21.03499984741211,16.53499984741211,-0.11000061035157671,4,-0.11760814481853654,-4.676774994027482,125.27999877929688,-1.1358810008601354,124.88999938964844,1.0000071637856176,122.37000274658205,-0.11760814481853654
7763,2022-10-10,114.5999984741211,121.04000091552734,113.4499969482422,120.58999633789062,9512600.0,-0.05218761886420897,1.203191940532857,3.502924602802771,35.86321637751881,35.807806758364435,4.321742846922888,7.9252935012861485,22.379997229818343,20.730357957350236,22.631806720459046,7.590003967285142,-5.339056006496207,-7.170001602172846,-15.671233751827828,1.3312305474821358,-11.420617677000337,-2.919385527345355,12.610000610351562,8.357567931264393,-21.96197630714449,4.250616074827488,10,5.465000152587891,8.970001220703125,23.507503509521484,22.84500503540039,11.419998168945312,0,-0.03935429490646036,-1.6228316336632356,120.91000366210938,-4.676774994027482,125.27999877929688,-1.1358810008601354,124.88999938964844,-0.03935429490646036
7764,2022-10-11,110.02999877929688,112.48999786376952,108.6500015258789,112.0,10758800.0,-0.03987783381913579,1.6033900409143023,0.32888179019539665,31.93859006720254,35.76783389383626,8.130477404831794,11.933631249571619,26.2999494279166,25.23116273237065,22.800537292908253,5.9499969482421875,-5.4846177312404905,-10.99500122070313,-20.836145035582945,-1.1538574058233166,-15.915573128143038,-6.074429313263224,16.904800262451175,7.4353310072446375,-22.79088798555286,4.920571907439909,10,7.900001525878906,11.40500259399414,28.077503204345703,27.41500473022461,10.700004577636719,1,0.02281198004250773,1.203191940532857,114.5999984741211,-1.6228316336632356,120.91000366210938,-4.676774994027482,125.27999877929688,0.02281198004250773
7765,2022-10-12,108.63999938964844,110.8000030517578,108.37999725341795,110.31999969482422,6987900.0,-0.012632912888025705,-1.2000006935798495,0.8527915046550896,31.586673513944305,37.029108185621304,8.836603144905482,12.475503541105098,27.02324180695925,26.54126571956067,22.989064340478617,2.4200057983398438,-5.61715311469186,-11.440500640869146,-22.232897157151513,-0.6481041245867942,-16.83669889901033,-6.044302382727963,17.56340775146485,1.380786569025627,-29.3147627274826,5.396198258141177,10,9.154998779296875,12.65999984741211,29.46750259399414,28.805004119873047,14.220001220703125,2,0.016476444454931682,1.6033900409143023,110.02999877929688,1.203191940532857,114.5999984741211,-1.6228316336632356,120.91000366210938,0.016476444454931682
7766,2022-10-13,112.86000061035156,115.1999969482422,104.66000366210938,105.37999725341795,10455000.0,0.03884389952514322,-1.3632297006143754,-4.452382141770482,40.21611066047237,39.67179490703411,4.81226408551953,7.695498310256625,22.103157374888838,22.248649929877672,22.698062190826903,10.539993286132827,-5.644965005722483,-6.614499282836917,-17.607759542357144,4.378760976683296,-12.111129412597023,-1.1178691530768106,12.274001937500003,42.15937395806774,9.684206873335974,5.496630129760106,10,3.075000762939453,6.5800018310546875,25.247501373291016,25.650001525878906,10.989997863769531,3,0.06928938200011814,-1.2000006935798495,108.63999938964844,1.6033900409143023,110.02999877929688,1.203191940532857,114.5999984741211,0.06928938200011814
7767,2022-10-14,109.9499969482422,114.98999786376952,109.79000091552734,114.62999725341795,7989800.0,-0.02578418967191154,-1.0800019531279745,-0.625668209204427,38.88257678476841,40.08459537108299,8.098952885341276,9.933411989945682,24.205189270697403,25.060077554312542,22.23435566887394,5.199996948242173,-5.562864872324653,-8.774502944946278,-20.231801250831822,2.6827953609392807,-14.503152097889057,-3.0458537920034985,13.546085688749983,32.295446722550444,-3.3314030854792023,5.728649152942777,10,5.985004425048814,9.490005493164048,28.067504882812486,28.560005187988267,10.25,4,0.10441112938218344,-1.3632297006143754,112.86000061035156,-1.2000006935798495,108.63999938964844,1.6033900409143023,110.02999877929688,0.10441112938218344
7768,2022-10-17,111.58999633789062,114.4800033569336,110.61000061035156,113.91999816894531,7886400.0,0.014915865713215348,1.2434719150818223,0.49786360664931334,40.29287603679037,40.01046345272058,6.231679881379193,7.4913931065971155,21.785406366755097,23.387359885470545,22.08030017280232,4.530006408691392,-4.678215107880646,-6.38150329589844,-17.623139983914342,4.860133392117461,-12.002321639906398,-0.7606849518904824,10.39919998111094,65.74949800868323,26.304436399891507,5.6208183440079535,10,4.345005035400391,7.850006103515625,24.370006561279297,26.920005798339844,12.060005187988281,0,0.08253434013905325,-1.0800019531279745,109.9499969482422,-1.3632297006143754,112.86000061035156,-1.2000006935798495,108.63999938964844,0.08253434013905325
7769,2022-10-18,111.20999908447266,116.08999633789062,109.54000091552734,114.9499969482422,8908900.0,-0.003405298556219627,1.176079426857258,1.6051480363329225,41.23523796819699,39.054139482575046,5.433547773311858,7.171087342134328,21.44249836353609,23.68898577894913,21.796976896143015,6.549995422363281,-3.438861975744203,-6.083500671386716,-17.233983593892418,5.066982251119001,-11.658742132639574,-0.5082592101338577,9.392861821977533,57.30533350421052,14.228738285150698,5.575241461252856,10,4.725002288818359,6.069999694824219,24.542503356933594,27.300003051757812,13.94000244140625,1,0.13317145652833262,1.2434719150818223,111.58999633789062,-1.0800019531279745,109.9499969482422,-1.3632297006143754,112.86000061035156,0.13317145652833262
7770,2022-10-19,112.8499984741211,113.66999816894531,110.75,110.86000061035156,5620200.0,0.014746869914122884,-1.6425333742996318,-0.5320852942316421,47.607599898959556,38.72481382633654,2.1300679275646814,4.852908315930023,19.254606993267203,21.921714487647762,22.247360084699874,2.9199981689453125,-3.2080139048101444,-3.8550010681152287,-14.612847039294977,6.902844903064519,-9.23392405370511,1.5239219174746523,6.477433852781829,71.6535438326685,23.894355251858265,5.378922985589875,10,1.535003662109375,4.374999999999986,21.177501678466797,25.660003662109375,10.599998474121108,2,0.06982724846575472,1.176079426857258,111.20999908447266,1.2434719150818223,111.58999633789062,-1.0800019531279745,109.9499969482422,0.06982724846575472
7771,2022-10-20,111.9800033569336,116.08999633789062,111.72000122070312,113.16999816894531,7736400.0,-0.0077093055290293755,-4.111108136686699,-0.5979879846491817,48.76847262869532,39.59903932628319,1.0225937636027282,5.0609013991105485,19.410878124103306,22.579528292057773,22.21170533127169,4.3699951171875,-3.575820867642136,-4.139996337890622,-14.56823627710736,6.288243601326116,-9.354116307498984,1.0741236317177396,6.174034676785851,37.251971704827255,-15.793911275859223,5.214119969608365,10,0.8699989318847656,5.244995117187486,22.047496795654297,26.529998779296875,7.55999755859375,3,0.09716017973975433,-1.6425333742996318,112.8499984741211,1.176079426857258,111.20999908447266,1.2434719150818223,111.58999633789062,0.09716017973975433
7772,2022-10-21,115.73999786376952,115.98999786376952,111.0199966430664,111.75,7490100.0,0.03357737447864717,1.213810060270554,-3.3529539990382955,48.15552864094995,40.96485179999775,-3.964833837660663,0.918777573491937,14.939055917448869,18.571816108698144,21.705957860248688,4.970001220703111,-4.438809703842395,-0.10750160217286009,-10.259071251488919,10.044068047143199,-5.18328642683089,4.968283222485169,1.3345174202211183,94.65650811104192,38.801717902047585,5.075784824658033,10,-5.364997863769517,1.4850006103515625,18.157505035400405,22.77000427246095,2.6399993896484375,4,0.07007085502020982,-4.111108136686699,111.9800033569336,-1.6425333742996318,112.8499984741211,1.176079426857258,111.20999908447266,0.07007085502020982
7773,2022-10-24,116.37999725341795,117.0199966430664,114.23999786376952,116.33999633789062,6525700.0,0.005529630218256365,3.21212033638704,0.010025297479617949,41.58942999550929,42.03716734758739,-4.834149923451676,0.014913367478627038,13.468446400114445,17.736400556160916,21.211759594011454,2.779998779296889,-5.44850650663173,0.7004978179931527,-9.289768708664283,10.690764344650589,-4.294635445335572,5.695631081321878,-11.71999359130858,91.4438535400205,39.37052416140543,4.995133263328718,10,-5.539997100830064,0.845001220703125,16.927505493164077,23.47500610351564,10.110000610351562,0,0.03282350734642292,1.213810060270554,115.73999786376952,-4.111108136686699,111.9800033569336,-1.6425333742996318,112.8499984741211,0.03282350734642292
7774,2022-10-25,119.16999816894531,119.94000244140624,116.2300033569336,116.56999969482422,6205100.0,0.02397319970245504,-1.262200667573814,64.99847415604064,42.0289815010519,43.19742379059935,-6.918892162044344,-3.0221840854520963,9.836049802216507,14.666546431321592,20.347936303849004,3.709999084472642,-5.77206819081934,3.5489986419677706,-6.339545237799513,13.437542521735054,-1.3952732979158782,8.49327058185142,-14.262794647216793,91.62128326547976,43.083443405040086,4.944271939883644,10,-6.8699951171875,-1.944999694824233,14.137504577636719,20.68500518798828,7.639999389648452,1,0.037593382778963846,3.21212033638704,116.37999725341795,1.213810060270554,115.73999786376952,-4.111108136686699,111.9800033569336,0.037593382778963846
7775,2022-10-26,118.11000061035156,120.73999786376952,116.16000366210938,118.04000091552734,7342300.0,-0.008894835737859208,-1.3916455015388218,0.026922975348238048,40.19151769686139,43.19469123908702,-4.888371445832021,-2.136297771605811,10.091665871156437,15.517202153875985,19.276627265411495,4.579994201660142,-5.39499417167265,2.53000106811524,-7.307442925576353,12.367445061806833,-2.3887209287305495,7.44872306496103,-12.601485131835929,72.9424184863661,27.999323192154023,4.918721996845797,10,-2.970001220703125,-0.885002136230483,15.197502136230469,21.74500274658203,7.5500030517578125,2,0.059605459987698506,-1.262200667573814,119.16999816894531,3.21212033638704,116.37999725341795,1.213810060270554,115.73999786376952,0.059605459987698506
7776,2022-10-27,114.6999969482422,120.5999984741211,114.37999725341795,119.31999969482422,8937200.0,-0.028871421932839203,-1.365018515053536,-66.00032697547664,41.275628894550145,43.46058591795165,-1.3297541654635836,1.3309164949761936,12.68943578096868,18.708364051851376,17.622242738711698,6.220001220703139,-4.447387277135448,-0.8730026245116989,-10.712862651269447,8.966857402246049,-5.792932637890573,4.046927388867175,-8.277592526611329,37.860080689471324,-5.756232598454261,4.919930013378874,10,0.4400024414062358,1.235004425048814,18.60750579833983,25.155006408691392,8.600006103515597,3,0.07628596541243504,-1.3916455015388218,118.11000061035156,-1.262200667573814,119.16999816894531,3.21212033638704,116.37999725341795,0.07628596541243504
7777,2022-10-28,119.20999908447266,119.4499969482422,112.33000183105469,114.16999816894531,9418700.0,0.039319984797083984,1.579709944617741,-1.0909086405318809,56.821547094304215,45.29710492434208,-4.903773889835946,-2.8337044972259946,7.310981738947504,13.98037155216079,15.947093278394261,7.119995117187514,-3.180525064772226,3.3254997253417997,-6.563058353027657,13.214057803711256,-1.6187793138429214,8.26977876452652,-11.928539056313468,81.80737810879845,32.33767492767957,4.944279039184725,10,-4.069999694824219,-3.2749977111816406,13.807502746582031,20.355003356933594,0.5699996948242188,4,0.0027682395234382984,-1.365018515053536,114.6999969482422,-1.3916455015388218,118.11000061035156,-1.262200667573814,119.16999816894531,0.0027682395234382984
7778,2022-10-31,117.66000366210938,118.37999725341795,115.4000015258789,118.12999725341795,6870800.0,-0.013002226610747236,5.144361682882665,-0.09325267974865106,62.39845240019799,47.64857319456442,-2.684503293170337,-1.316555520760133,8.078467878695875,15.34793401088345,14.728036622276793,3.80999755859375,-2.614759059896855,1.7535041809082088,-8.149511620556865,11.656519982373283,-3.198003719824328,6.705012081640746,-9.571031363813574,63.37698389298896,8.235362395558226,4.951507900732533,10,-1.9150047302246094,-1.7250022888183594,12.567497253417969,20.19499969482422,0.5499954223632812,0,0.006119272215698857,1.579709944617741,119.20999908447266,-1.365018515053536,114.6999969482422,-1.3916455015388218,118.11000061035156,0.006119272215698857
7779,2022-11-01,117.33000183105469,120.62999725341795,116.75,119.73999786376952,5749100.0,-0.002804706958894676,-1.1736681148982562,5.127721052546267,64.62471380132448,49.539363628160515,-1.5590334577464802,-1.4582637807215804,7.799097455217236,15.527657922895628,14.266079848678956,3.8799972534179545,-1.692007490936021,1.6755023956298771,-7.78144251381535,11.132447305075104,-3.052970059092729,6.403974850352483,-8.48196799883047,59.45306015068298,-2.386129634911093,4.728472454722611,11,-1.4500045776367188,-1.3950004577636719,12.237499237060547,20.525001525878906,4.4199981689453125,1,0.07807036469584694,5.144361682882665,117.66000366210938,1.579709944617741,119.20999908447266,-1.365018515053536,114.6999969482422,0.07807036469584694
7780,2022-11-02,112.5,118.79000091552734,112.25,118.70999908447266,13936300.0,-0.04116595717785365,1.0533745983191385,2.576767347403959,49.406331291949726,49.610236812966555,3.594053095156397,2.5253955884118398,11.979729782746716,20.233814806717476,14.754567913816722,6.540000915527344,-1.0131674093377967,-2.534999465942377,-11.017692513817039,5.947693581932285,-6.776345989879715,1.706347057994961,-2.9384483258830585,2.9832945338738903,-58.81115020417181,4.241346523937334,11,3.3799972534179688,3.4350013732910156,16.162498474121094,25.205001831054688,6.550003051757798,2,0.1271999782986113,-1.1736681148982562,117.33000183105469,5.144361682882665,117.66000366210938,1.579709944617741,119.20999908447266,0.1271999782986113
7781,2022-11-03,103.87999725341795,106.5,101.93000030517578,104.37999725341795,24706100.0,-0.07662224663628481,-1.077275470075406,0.08051530977680639,41.576462412147016,48.87922945421067,12.230395552107296,9.97118911495484,19.817788992923454,28.751081160248603,16.12646024209481,10.569999694824219,-0.5450496534353562,-10.085002136230486,-18.52509999736921,-1.6449042750917613,-14.305051066799848,-5.8649532056611235,16.860000610351562,10.427792868840418,-52.82203201091494,4.220048930569361,11,7.455001831054702,10.690002441406264,24.297500610351577,33.34000396728517,17.3300018310547,3,0.2096650653114529,1.0533745983191385,112.5,-1.1736681148982562,117.33000183105469,5.144361682882665,117.66000366210938,0.2096650653114529
7782,2022-11-04,106.69000244140624,107.5,104.33000183105469,106.61000061035156,11977900.0,0.027050493475978765,2.7294163053917475,-0.16000366210934658,43.41398615798015,49.08195791670744,8.94199193054078,6.367710289495321,16.08311538356709,25.828089330368286,16.785561090335896,3.6200027465820455,-0.4774951577517186,-6.56399688720704,-14.936250825923523,1.8082570515094432,-10.750123856565281,-2.3778699178487983,13.673795471191411,25.45456103231023,-35.93085020375518,4.1861269693582415,11,4.6449966430664205,7.879997253417983,19.327495574951186,28.36999893188478,16.79999542236328,4,0.15568469613142732,-1.077275470075406,103.87999725341795,1.0533745983191385,112.5,-1.1736681148982562,117.33000183105469,0.15568469613142732
7783,2022-11-07,110.08999633789062,110.27999877929688,106.26000213623048,107.4800033569336,7570800.0,0.031867970931499956,1.6889628864137898,32.62416555407789,48.6076542453452,49.812921554962244,5.091339580823842,2.753697801356978,12.032608913717027,22.321437755194808,16.279923620757447,4.019996643066392,-0.31648117273695675,-2.938502883911127,-11.40057574593348,5.523569978111226,-7.169539314922304,1.2925335471000494,9.905125622558586,43.63634954219548,-17.510648999277173,4.231036431011177,11,1.2450027465820312,4.480003356933594,15.657501220703125,24.70000457763672,11.620002746582031,0,0.08801891873686207,2.7294163053917475,106.69000244140624,-1.077275470075406,103.87999725341795,1.0533745983191385,112.5,0.08801891873686207
7784,2022-11-08,112.54000091552734,114.88999938964844,109.91999816894531,111.56999969482422,9383600.0,0.02225456135103432,-1.3278670950082012,0.3716489767522077,49.62223060222199,50.86077854444676,1.7902291766014713,0.5284729244469162,8.989058265695789,19.940963919984256,14.85922242973582,4.970001220703125,-0.34594973463833867,-0.6139984130859375,-8.962516548037485,7.73451972186561,-4.788257480561711,3.560260654389836,7.093818611816403,62.930013204372734,2.9834675635772143,4.174259067475771,11,-1.2600021362304688,2.029998779296875,13.207496643066406,22.25,4.099998474121094,1,0.050382069689169695,1.6889628864137898,110.08999633789062,2.7294163053917475,106.69000244140624,-1.077275470075406,103.87999725341795,0.050382069689169695
7785,2022-11-09,110.43000030517578,113.51000213623048,110.2699966430664,111.45999908447266,9581300.0,-0.01874889455470441,-3.799986436693287,-1.061853075350008,48.1665449549438,51.626435884490505,3.0131174606001707,2.9296567879868576,10.554831970336437,22.106217225931175,13.331150189452417,3.2400054931640767,-0.20873496917597834,-2.8134990692138615,-10.99496858787235,5.367970449444627,-6.904233828543099,1.2772356901153756,8.849742837724605,65.58642438627815,2.6547763084377465,4.090734759329243,11,0.8499984741210938,4.1399993896484375,12.102500915527344,24.360000610351562,4.099998474121094,2,0.10250837330020057,-1.3278670950082012,112.54000091552734,1.6889628864137898,110.08999633789062,2.7294163053917475,106.69000244140624,0.10250837330020057
7786,2022-11-10,120.68000030517578,121.0,114.52999877929688,115.91000366210938,11673200.0,0.09281898009303546,1.3918691184164693,-4.631070190512873,55.0656290525283,51.43133387984874,-7.039713986582825,-7.066766648001817,-0.06252068821856938,11.917345777747471,12.512251390888466,10.569999694824219,-0.06447021194178149,7.045500946044925,-1.7808347850763084,15.871836677166158,2.6323330804843152,11.458668811605534,-18.75,98.08038554305092,37.54398868555119,4.413167865560614,11,-9.21500015258789,-6.1100006103515625,1.7449989318847656,13.180000305175781,-8.069999694824219,3,-0.013506772035930092,-3.799986436693287,110.43000030517578,-1.3278670950082012,112.54000091552734,1.6889628864137898,110.08999633789062,-0.013506772035930092
7787,2022-11-11,121.43000030517578,122.16000366210938,118.98999786376952,118.98999786376952,9433800.0,0.006214782881201586,-1.598362808614935,0.5115312701431382,55.166771004247934,50.62781372474318,-8.316230621217343,-7.28618234440782,-1.1029729859336328,11.269062805538937,11.710168028036101,3.170005798339858,0.2619956448420169,7.221500778198248,-2.076486720099794,16.51948827649629,2.572507029049234,11.870494527347262,-19.11860000610352,95.40878435926288,37.1799296107357,4.648993749149018,11,-9.384998321533203,-8.40999984741211,0.3874988555908203,12.430000305175781,-9.330001831054688,4,-0.0018117534394319623,1.3918691184164693,120.68000030517578,-3.799986436693287,110.43000030517578,-1.3278670950082012,112.54000091552734,-0.0018117534394319623
7788,2022-11-14,120.8000030517578,123.20999908447266,120.26000213623048,120.73999786376952,6971000.0,-0.0051881516250900095,-4.784326778515251,0.024592265552692654,51.744813368147696,49.19671367661242,-8.039414044751553,-6.251325211663996,-0.7303144654500358,12.031198449611807,10.92044492190504,2.9499969482421733,0.7871301256632961,6.131003189086897,-3.5262805446973715,15.788286922871166,1.3023613221947556,10.959645055979038,-17.694658618164055,81.8660958111813,26.710242966399143,4.828641866892137,11,-8.23000335693358,-8.23000335693358,1.0174961090088033,13.059997558593764,-6.210006713867173,0,0.022268168411048617,-1.598362808614935,121.43000030517578,1.3918691184164693,120.68000030517578,-3.799986436693287,110.43000030517578,0.022268168411048617
7789,2022-11-15,126.0199966430664,128.1300048828125,123.41999816894531,125.6500015258789,12470200.0,0.04321186638606345,1.0522853220128254,6.166052129688493,57.7747155549803,50.12653415028248,-13.295235652467156,-10.861791684114436,-6.093945216820146,6.895043302870022,10.678564596927878,7.330001831054702,0.43652548036973826,10.610496902465826,-0.1394211235234053,21.360414928455057,5.235537889471203,15.985455915460449,-21.708372930419927,88.18584957284381,33.82250230576976,5.374959012994616,11,-10.989994049072266,-10.989994049072266,-4.202497482299805,6.8950042724609375,-15.339996337890625,1,-0.03420090202669346,-4.784326778515251,120.8000030517578,-1.598362808614935,121.43000030517578,1.3918691184164693,120.68000030517578,-0.03420090202669346
7790,2022-11-16,120.7300033569336,123.83999633789062,119.95999908447266,123.1999969482422,9561700.0,-0.041977411736614845,1.0693360785646129,-6.675746453315776,55.71564671168707,51.69755462800915,-7.504191942494302,-5.2187469708626395,-1.0742402055146556,12.205753426547176,10.203287818667304,6.05999755859375,-0.13900629718902735,4.926503372192386,-6.004529145964028,15.8575358903488,-0.5390128868858284,10.3920196312706,-14.512909150673835,45.58824849375624,-10.413926096383946,5.465516259078209,11,-4.5,-5.700000762939453,-1.0475025177001953,10.049999237060547,-9.890007019042969,2,-0.03387727866778245,1.0522853220128254,126.0199966430664,-4.784326778515251,120.8000030517578,-1.598362808614935,121.43000030517578,-0.03387727866778245
7791,2022-11-17,122.86000061035156,123.12000274658205,118.70999908447266,118.9499969482422,7273700.0,0.01764265049443181,-1.009113565030611,-1.583001541327009,53.623190820489555,52.83191070162131,-7.441272364208601,-6.842676893523702,-3.4634072185635034,10.038494272282577,10.152551584511581,4.410003662109389,-0.7336045013842636,6.512500762939453,-4.696723344594616,17.721724870473523,0.9078887091724113,12.117112816706495,-14.88987354996759,44.055190779291145,-8.32412164106433,5.604612053767037,11,-5.664997100830078,-7.829998016357422,-3.312501907348633,7.784999847412109,-13.400001525878906,3,-0.06780076338655694,1.0693360785646129,120.7300033569336,1.0522853220128254,126.0199966430664,-4.784326778515251,120.8000030517578,-0.06780076338655694
7792,2022-11-18,123.8499984741211,124.48999786376952,122.12999725341795,124.04000091552734,6436600.0,0.008057934713099124,3.330290897891873,-0.04859392927109124,56.21360777306949,53.67701664914623,-6.415835615975823,-7.582710810517227,-4.809575748438135,9.038488166195606,10.048739552017766,2.3600006103515625,-0.3713150473885207,7.096998596191412,-4.596019299612294,18.790016491995118,1.2504896482895589,12.943507544093265,-14.267081187942836,54.56471577283209,3.4287918654686464,5.846508947901857,11,-4.8249969482421875,-8.819995880126953,-6.162496566772461,4.935005187988281,-16.87999725341797,4,-0.09075492936819185,-1.009113565030611,122.86000061035156,1.0693360785646129,120.7300033569336,1.0522853220128254,126.0199966430664,-0.09075492936819185
7793,2022-11-21,120.1999969482422,122.5,120.0999984741211,121.08999633789062,8204200.0,-0.029471147120293084,-3.403687319763698,4.684147124959771,52.70091819845736,54.01909304872794,-1.3196954778703827,-3.8281206370299827,-1.5961276195275644,12.696913429502828,10.039247472259362,3.75,1.0000875308293757,3.255997085571309,-8.535745865292867,15.047740036435485,-2.639874389860779,9.151868561003397,-9.13331265433321,15.817377352699069,-32.85097161729741,5.895871475432092,11,-0.9999961853027486,-5.169994354248061,-2.512495040893569,8.585006713867173,-10.360000610351577,0,-0.06738767620442576,3.330290897891873,123.8499984741211,-1.009113565030611,122.86000061035156,1.0693360785646129,120.7300033569336,-0.06738767620442576
7794,2022-11-22,123.6500015258789,123.79000091552734,120.02999877929688,120.83999633789062,7010200.0,0.02870220187378436,1.4336552160054121,-3.15731136523399,60.772949922416046,55.41980471178041,-3.383863326599922,-7.299536819451646,-5.191437011438367,9.342701398556983,10.719731403468783,3.7600021362304688,2.3154717026571774,6.482001495361331,-5.65299857607161,18.617001566794272,0.4145014596448533,12.549501531077809,-11.21825158485764,85.46718831672838,29.738583536930832,6.067500035716474,11,-2.3199996948242188,-8.619998931884766,-5.962499618530273,5.135002136230469,-13.70999908447267,1,-0.0732713714208253,-3.403687319763698,120.1999969482422,3.330290897891873,123.8499984741211,-1.009113565030611,122.86000061035156,-0.0732713714208253
7795,2022-11-23,125.1500015258789,127.04000091552734,123.29000091552734,123.54000091552734,5481500.0,0.012131014811884722,-2.5545013414713518,0.572952896042225,73.82927315426903,57.504654056418275,-2.8790048625312465,-8.690649288023991,-6.9061261108259515,7.91146438613589,11.6475283596928,3.75,3.3066033218694457,7.630001449584967,-5.017640137267108,20.27764303643704,1.3061806561589293,13.953822243011004,-11.462391189514335,77.31093668428235,15.19725063117977,6.323820793426038,11,-1.7299995422363281,-10.119998931884766,-8.542501449584961,3.6350021362304688,-17.950004577636705,2,-0.11562126283882601,1.4336552160054121,123.6500015258789,-3.403687319763698,120.1999969482422,3.330290897891873,123.8499984741211,-0.11562126283882601
7796,2022-11-25,123.4499969482422,125.36000061035156,123.4000015258789,124.86000061035156,3153800.0,-0.013583735972110045,-1.5960347214502977,-0.8757783401097406,69.25551325572576,59.07006986213803,-0.8322779851958728,-6.642046886119644,-5.362784707222644,9.651405078387356,12.387098251227414,1.9599990844726562,4.127682714580601,5.492496871948262,-7.348291752620682,18.333285496517206,-0.9278974403362099,11.912891184232734,-8.606995048161792,48.7874055168888,-17.221363230118193,6.420394312284471,11,-0.029994964599623586,-8.419994354248061,-7.6449966430664205,5.335006713867173,-11.919998168945327,4,-0.10214662553323883,-2.5545013414713518,125.1500015258789,1.4336552160054121,123.6500015258789,-3.403687319763698,120.1999969482422,-0.10214662553323883
7797,2022-11-28,119.54000091552734,123.4499969482422,118.8499984741211,122.16000366210938,7087500.0,-0.03167271064700117,-1.299994850168521,1.8581531502283588,60.73132691017777,60.06857136680804,3.108298519273106,-2.852299185620865,-1.6571490550922903,13.461807415706687,12.4632465951086,4.599998474121108,5.193915912100465,1.5660007476806612,-11.282410249377904,14.414411744739212,-4.858204750848614,7.990206246209937,-3.634038776828362,8.424935723068899,-57.91816209480224,6.424205498529275,11,3.8800010681152344,-4.509998321533203,-4.502500534057617,9.245002746582031,-10.139999389648438,0,-0.08432325375484728,-1.5960347214502977,123.4499969482422,-2.5545013414713518,125.1500015258789,1.4336552160054121,123.6500015258789,-0.08432325375484728
7798,2022-11-29,118.37999725341795,121.37000274658205,118.31999969482422,120.13999938964844,6277600.0,-0.009703895375817395,-2.2446888379360175,0.6717558363351044,56.83200476399922,59.96382572336569,4.345946862290646,-1.7239790330606724,-0.7740031992593686,14.488753803660543,12.510147145249666,3.0500030517578267,5.119703725680878,0.36999740600585085,-12.47874391878132,13.218738730793007,-6.054373256387734,6.794368068399436,-1.4961116951898958,0.6880453003984554,-63.3568078579417,6.424370662393579,11,4.300003051757827,-3.349994659423814,-4.579998016357408,10.40500640869142,-3.0400009155273295,1,-0.09638449313602593,-1.299994850168521,119.54000091552734,-1.5960347214502977,123.4499969482422,-2.5545013414713518,125.1500015258789,-0.09638449313602593
7799,2022-11-30,126.48999786376952,126.5999984741211,118.06999969482422,118.75,12776700.0,0.06850820069703456,1.1432160201968116,-4.39772072115026,66.47517519122013,61.15932888775826,-4.124062053326654,-9.605003365387304,-9.011723459370032,6.351700328599421,13.368029737659414,8.529998779296875,5.186921906069259,8.021998214721663,-5.366377909740734,21.41037433918406,1.3278101524904713,14.716186276952854,-8.706422759574707,93.86841720279371,28.77852658761789,6.694188062231195,11,-3.934997558593736,-11.459995269775376,-12.457498550415025,2.295005798339858,-11.879997253417955,2,-0.13163097325537976,-2.2446888379360175,118.37999725341795,-1.299994850168521,119.54000091552734,-1.5960347214502977,123.4499969482422,-0.13163097325537976
7800,2022-12-01,126.80999755859376,128.19999694824222,125.68000030517578,126.72000122070312,7924800.0,0.002529841886540929,-1.3225795110151937,0.011627437045158225,57.89744762186345,61.634246310133136,-3.9011660428191703,-9.273418600085876,-9.453522190643994,5.994897366499615,13.4789066521843,2.5199966430664347,5.549192600820518,7.626498031616222,-5.947191923535954,21.200187986768384,0.8396530540401415,14.413343009192303,-8.739997863769545,86.27838335119542,24.313908237620637,6.7868449775760835,12,-3.674999237060547,-11.744998931884766,-12.047496795654311,1.9750061035156108,-9.89999389648439,3,-0.133033636479589,1.1432160201968116,126.48999786376952,-2.2446888379360175,118.37999725341795,-1.299994850168521,119.54000091552734,-0.133033636479589
7801,2022-12-02,125.66000366210938,125.81999969482422,123.12000274658205,123.70999908447266,6122200.0,-0.009068637478310992,1.3788554546890472,21.66759918616138,55.39403864043783,61.54318307317406,-2.583953179587809,-6.754358181083788,-8.410897867903472,7.0580755342180055,11.928279403559614,3.6899948120117188,5.106645831518534,5.3875038146972685,-6.392885958684218,17.167893588078755,-0.5026910719934676,11.277698701388005,-7.590003967285156,74.92602196633554,16.481842142656518,5.8901948866907405,12,-2.5250053405761577,-10.595005035400376,-9.47750473022461,3.125,-7.2700042724609375,4,-0.14690439420569168,-1.3225795110151937,126.80999755859376,1.1432160201968116,126.48999786376952,-2.2446888379360175,118.37999725341795,-0.14690439420569168
7802,2022-12-05,123.3000030517578,125.47000122070312,122.43000030517578,124.58000183105469,6091600.0,-0.018780841489527966,-1.013242791242882,-0.6564080894867264,53.0532496124736,61.58233100806475,-0.3466252830069152,-3.2529554812901864,-6.1076316179293855,9.216701493667856,10.472113538007473,3.2300033569335938,5.111729755264861,2.197003173828108,-7.75107735105216,12.14508369870839,-2.7770370886120332,7.171043436268249,-4.21700363159178,51.6288724083208,-3.6934459398779467,4.97404026244014,12,-0.16500473022458095,-8.2350044250488,-7.762502670288072,5.485000610351577,-1.7100067138671733,0,-0.0954582642428663,1.3788554546890472,125.66000366210938,-1.3225795110151937,126.80999755859376,1.1432160201968116,126.48999786376952,-0.0954582642428663
7803,2022-12-06,119.77999877929688,123.0,118.56999969482422,122.81999969482422,5968000.0,-0.028548290229833406,1.605881362968282,2.3750029802350547,42.04893195275764,59.5018845669916,3.4727318107391056,1.0858956611581476,-2.6396890694736044,12.473379190038827,9.326245052060747,4.7300033569335795,5.02281772908151,-1.8075012207031307,-10.340406343116172,6.72540390170991,-6.073953781909651,2.45895134050339,8.419998168945341,16.88054835252477,-32.868486480808585,4.266452561206517,12,3.3549995422363423,-4.715000152587876,-4.242498397827148,9.0050048828125,0.45999908447264204,1,-0.08665885255637584,-1.013242791242882,123.3000030517578,1.3788554546890472,125.66000366210938,-1.3225795110151937,126.80999755859376,-0.08665885255637584
7804,2022-12-07,118.20999908447266,120.31999969482422,117.76000213623048,118.5,5427100.0,-0.013107361085526903,-3.3025356627665476,0.0953950092732251,46.45269711522146,56.460042784875206,4.682311439524952,3.270117945414256,-1.1604107357154305,13.81104133535871,9.073673530176011,2.559997558593736,4.643136345445626,-3.6610008239746037,-11.253137482837701,3.9311358348884937,-7.457069153406152,0.13506750545694501,9.797397918701193,4.310317738131722,-44.06626066730358,3.7960683294315514,12,4.7700004577637,-3.1450004577636577,-2.3699989318847656,10.575004577636719,2.0699996948242188,2,-0.024278849241265443,1.605881362968282,119.77999877929688,-1.013242791242882,123.3000030517578,1.3788554546890472,125.66000366210938,-0.024278849241265443
7805,2022-12-08,121.75,122.3499984741211,118.18000030517578,118.9800033569336,7347600.0,0.02994671299335394,1.1007581362723526,-9.55168240772408,48.49715627963285,54.15355867642043,0.6809055576871827,0.6552616065885388,-4.706413029469118,9.966235778467848,8.808322260877285,4.1699981689453125,4.822284516252935,-0.6869998931884709,-6.047746303782333,4.673746517405391,-3.367373098485402,1.99337331210846,5.847501208496112,49.50371057513906,0.5565256064743167,2.680373205296928,12,1.2299995422363565,-6.685001373291001,-5.842500686645508,5.7700042724609375,0.29000091552734375,3,-0.058644758847215095,-3.3025356627665476,118.20999908447266,1.605881362968282,119.77999877929688,-1.013242791242882,123.3000030517578,-0.058644758847215095
7806,2022-12-09,119.0500030517578,121.4000015258789,118.8499984741211,120.41000366210938,6036000.0,-0.022176566309997536,-1.8977146622277707,-0.49097554459345705,43.78882692749292,52.27105867834434,3.007385542407505,3.4012667300695654,-1.9120621701145666,12.273335687268386,8.89131111793047,2.9000015258789062,4.1562198802526495,-3.305496978759777,-8.825898668436409,2.214904710916855,-6.0656978235981,-0.5452961339214539,8.153998193847684,16.731531371064364,-30.203631633345218,2.7602008448383195,12,3.9299964904785583,-3.9850044250487997,-3.142503738403306,6.9599990844726705,-1.4700012207031108,4,-0.017975634899547566,1.1007581362723526,121.75,-3.3025356627665476,118.20999908447266,1.605881362968282,119.77999877929688,-0.017975634899547566
7807,2022-12-12,121.20999908447266,121.25,116.05999755859376,116.05999755859376,9008400.0,0.018143603337630987,-1.0155343315245062,-3.7867641283981146,51.35935678969875,51.66298668119984,1.2395418815777504,1.2900871144152717,-3.8906972688839545,9.662750548582181,8.857474929726587,5.190002441406236,2.743825613138142,-1.1345008850097713,-6.66353750085608,4.394535730836537,-3.8990191929329256,1.630017422913383,5.616242196757824,74.20748867683913,22.372143399148328,2.7645183079231543,12,0.9199981689453409,-4.9449996948242045,-8.257499694824219,3.4350013732910156,1.69000244140625,0,-0.023265404802609746,-1.8977146622277707,119.0500030517578,1.1007581362723526,121.75,-3.3025356627665476,118.20999908447266,-0.023265404802609746
7808,2022-12-13,123.48999786376952,127.9499969482422,121.81999969482422,126.9800033569336,9712700.0,0.018810319251862273,1.257828921485971,-0.6776707687612727,49.77764913686895,49.80770600849416,-0.2675064587114946,-0.8200978939297698,-6.095790776229521,6.9753353751035405,8.831354541295383,6.7399978637695455,1.7302637914433205,1.010998153686515,-4.4906486641600765,6.512644971533106,-1.7398252552367808,3.7618215626098106,-7.430000305175753,62.4894927382788,14.292500881275842,2.7508234089232975,12,-1.3600006103515199,-6.2599983215331605,-10.53749847412108,1.1550025939941548,7.540000915527358,1,-0.01538587382578882,-1.0155343315245062,121.20999908447266,-1.8977146622277707,119.0500030517578,1.1007581362723526,121.75,-0.01538587382578882
7809,2022-12-14,121.70999908447266,126.58000183105469,120.0999984741211,124.2300033569336,9444100.0,-0.014414112965331016,-1.2578387301722327,0.7220631249426127,45.2564768856243,48.40315370446759,0.8528282566799987,0.6539808219615395,-4.426051424722445,8.34061615064877,7.9934082678689995,6.480003356933594,1.3978804210085372,-0.5535007476806584,-5.803011157926207,4.69600966256489,-3.1782559528034398,2.071254457442123,-5.650001525878892,47.518938737691144,2.880545482574526,2.6247552051227756,12,0.2949981689453267,-2.650001525878892,-8.757499694824219,2.9350013732910156,8.98999786376956,2,-0.012077900187008384,1.257828921485971,123.48999786376952,-1.0155343315245062,121.20999908447266,-1.8977146622277707,119.0500030517578,-0.012077900187008384
7810,2022-12-15,116.63999938964844,120.5199966430664,116.08000183105469,120.25,10207800.0,-0.04165639415793099,1.1397596829108665,1.4325374959885195,41.40802505476108,46.84915219494795,4.837185310876265,5.69377999693171,0.39126223939825877,13.014577970066284,7.634105245775764,5.629997253417969,1.2606279259410371,-5.419000244140619,-11.21070387523011,0.37270338694887073,-8.314852059685364,-2.5231484285958743,11.309997558593764,4.8780644308495855,-37.614728368362044,2.8958518155447472,12,5.3649978637695455,2.5949974060058736,-3.7150001525878906,8.005001068115234,14.529998779296847,3,0.03120712798950409,-1.2578387301722327,121.70999908447266,1.257828921485971,123.48999786376952,-1.0155343315245062,121.20999908447266,0.03120712798950409
7811,2022-12-16,114.52999877929688,116.66000366210938,113.3499984741211,116.08000183105469,12733900.0,-0.018089854435808794,1.4428022049177098,0.4293636536551345,43.37826737492521,45.774154168553686,5.813740743387456,7.5339917909198135,2.2062758194860095,14.65716388530086,7.626198444073283,3.3100051879882812,-0.21582522211522814,-7.112500762939447,-13.791738062472518,-0.43326346340637656,-10.452119412705983,-3.772882113172912,13.182598266601573,8.082194715755373,-37.120471570459664,3.3396186497665346,12,6.119998931884766,6.24499893188478,-1.6049995422363281,6.000003814697266,19.43000793457034,4,0.06557235847616205,1.1397596829108665,116.63999938964844,-1.2578387301722327,121.70999908447266,1.257828921485971,123.48999786376952,0.06557235847616205
7812,2022-12-19,112.61000061035156,115.16000366210938,111.51000213623048,114.01000213623048,7720200.0,-0.01676415078502891,-1.0277794849732735,0.9032250125515691,42.523972102386175,45.826936407401305,6.769812991914975,9.031807286256395,3.943773975944424,16.2051284232262,7.510101904897759,3.650001525878892,-1.251820771837231,-8.470499038696289,-16.17974310857892,-0.7612549688136738,-12.325121073637604,-4.615877003754974,14.528092492675796,6.690990396890981,-42.31899591304456,3.854622034941308,12,7.11999893188478,7.244998931884794,0.4074993133544922,7.50500106811522,20.789993286132812,0,0.044134634524158445,1.4428022049177098,114.52999877929688,1.1397596829108665,116.63999938964844,-1.2578387301722327,121.70999908447266,0.044134634524158445
7813,2022-12-20,112.0999984741211,112.77999877929688,111.0999984741211,111.4000015258789,6260200.0,-0.004528924016217295,-1.5846097867295796,-0.49999727521920356,26.78282684050899,43.64139526576658,6.7898685238231735,9.385039563771926,4.465008524778327,16.358548658971927,7.777589595222004,1.6800003051757812,-2.1943101335866118,-8.5755012512207,-17.26787815582469,0.11687565338327488,-12.921689703522688,-4.229312798918713,14.100409170898459,6.4599469195340555,-35.35245039659803,4.34618845230199,12,7.424999237060547,7.549999237060561,0.43250274658203125,5.975002288818359,19.530006408691406,1,0.09634257982841143,-1.0277794849732735,112.61000061035156,1.4428022049177098,114.52999877929688,1.1397596829108665,116.63999938964844,0.09634257982841143
7814,2022-12-21,114.58999633789062,114.95999908447266,112.69000244140624,112.76000213623048,5843800.0,0.02221229168298655,-1.3045726169682745,2.6142888283378545,31.57417748149824,41.76106428819606,4.170997079233075,6.515542300172825,2.1627359439380456,13.484985956434599,7.707299183821411,2.8600006103515625,-2.8740850321957367,-5.632503128051752,-14.611768518382974,3.346762262279455,-10.122135823217363,-1.1428704328861414,10.402378573457057,37.048816795686065,0.8254978445610561,4.4896326951656045,12,4.935001373291016,5.06000137329103,-2.0199966430664062,3.485004425048828,18.62001037597659,2,0.14346804229690124,-1.5846097867295796,112.0999984741211,-1.0277794849732735,112.61000061035156,1.4428022049177098,114.52999877929688,0.14346804229690124
7815,2022-12-22,110.68000030517578,112.58999633789062,107.37999725341795,112.56999969482422,12051400.0,-0.03412161757284182,4.398983270611318,-1.0327898241064697,29.148096739558696,40.13431648953671,7.091304242909615,9.787720722317175,6.263703943390539,16.99117345023066,7.420886135221217,7.2099990844726705,-2.8911876616853647,-8.818999099731442,-18.435752025074407,0.7977538256115224,-13.627375562402932,-4.010622637059953,13.200984491193779,35.56035315522117,4.057818784415197,4.808376462671482,12,6.984996795654297,7.109996795654297,4.350002288818359,7.395000457763672,27.780006408691435,3,0.18088179063846854,-1.3045726169682745,114.58999633789062,-1.5846097867295796,112.0999984741211,-1.0277794849732735,112.61000061035156,0.18088179063846854
7816,2022-12-23,110.83999633789062,110.91999816894531,108.20999908447266,109.6999969482422,5356700.0,0.0014455731141460593,3.1692195734591593,-0.6031744750248182,31.52430026521887,37.93042132015005,6.307553267908361,9.101200125487594,6.164432407158571,16.390189598936786,7.118994969580163,2.7099990844726562,-3.043167159675434,-8.028503036499018,-18.19249051226953,2.135484439271508,-13.110496774384274,-2.946509298613762,11.390889704183778,44.472959310256336,14.875310179686903,5.081993737885262,12,6.825000762939453,6.950000762939453,4.790006637573242,7.235004425048828,25.010009765625,4,0.18341756137450216,4.398983270611318,110.68000030517578,-1.3045726169682745,114.58999633789062,-1.5846097867295796,112.0999984741211,0.18341756137450216
7817,2022-12-27,109.45999908447266,110.69000244140624,108.88999938964844,109.75,6158100.0,-0.012450354556230003,-1.5174862484194154,-0.25438690420420335,33.6605342367496,36.13963077569235,6.532494998373863,10.210823301629745,7.684182944434355,17.28715834268405,7.668593921245992,1.9499969482421875,-3.6293976518711446,-8.90450019836426,-19.894401670324356,2.085401273595835,-14.399450934344316,-3.4095494623842058,11.285798078736107,27.44065077310522,-3.6100719493264144,5.4949507359800505,12,7.520000457763672,8.329998016357422,6.652503967285156,8.615001678466797,25.56000518798828,1,0.22382612675236158,3.1692195734591593,110.83999633789062,4.398983270611318,110.68000030517578,-1.3045726169682745,114.58999633789062,0.22382612675236158
7818,2022-12-28,106.97000122070312,110.2699966430664,106.81999969482422,108.87000274658205,5395600.0,-0.02274801648635083,-2.1363543360880013,6.551708715898078,32.7076834160556,34.745320390184716,7.188660047043726,12.439988892438791,10.23501133837955,19.28751820391244,8.453331748955106,3.4499969482421875,-3.9070334354724707,-10.823998260498044,-22.93767155843662,1.2896750374405315,-16.880834909467325,-4.767161611528763,12.439215951526563,1.842770726367152,-31.244156201185202,6.056836648969284,12,6.6999969482421875,10.539997100830092,10.057500839233398,11.104999542236328,25.959991455078097,2,0.24707854888446934,-1.5174862484194154,109.45999908447266,3.1692195734591593,110.83999633789062,4.398983270611318,110.68000030517578,0.24707854888446934
7819,2022-12-29,109.83999633789062,110.66000366210938,108.11000061035156,108.3499984741211,6668600.0,0.026829906370348322,-1.588844007420288,-0.7842087721904718,31.291212070513595,33.62123005860166,2.746677758862745,8.704968822869262,7.472700860608825,15.977924367188848,8.413389855764317,3.69000244140625,-4.704888480268323,-7.121503067016604,-19.005191881585915,4.762185747552721,-13.063347474301267,-1.1796586597319418,8.058514737050402,52.3396603132417,20.448252821641276,5.941844407284661,12,1.9000053405761719,7.670001983642592,7.275005340576172,8.235004425048828,26.790008544921875,3,0.19837954544254788,-2.1363543360880013,106.97000122070312,-1.5174862484194154,109.45999908447266,3.1692195734591593,110.83999633789062,0.19837954544254788
7820,2022-12-30,109.94000244140624,110.05999755859376,107.22000122070312,107.97000122070312,5642300.0,0.0009104707469942408,1.570142369885504,1.3221503658530245,34.41668371949282,32.625498541331396,1.783929700100046,7.669523529107906,7.430891529235112,15.519064118682635,8.186794060304866,2.839996337890639,-5.698189353779739,-6.17799720764161,-17.49992238529491,5.1439279700116884,-11.83895979646826,-0.5170346188149608,6.629087267920781,76.09765628634396,40.541726885869494,5.660962588826651,12,1.049999237060561,7.5699958801269815,8.239999771118178,8.134998321533217,22.22999572753905,4,0.2116609401101568,-1.588844007420288,109.83999633789062,-2.1363543360880013,106.97000122070312,-1.5174862484194154,109.45999908447266,0.2116609401101568
7821,2023-01-03,107.1999969482422,111.73999786376952,107.12999725341795,111.3499984741211,8110400.0,-0.024922734512620615,-1.1491839750737454,-2.1065984539835565,26.50116258089116,30.845186372276395,3.7714365806972836,9.439616079021647,10.226501416634605,17.809106308729454,8.301378569302157,4.6100006103515625,-6.532396745687876,-7.995002365112285,-19.04823042803619,3.058225697811622,-13.521616396574245,-2.4683883336503243,8.199201959344478,7.723524285364585,-21.995481119654073,5.526614031461954,1,3.690002441406236,10.310001373291016,12.025005340576158,8.715000152587876,23.330001831054673,1,0.29160457701055553,1.570142369885504,109.94000244140624,-1.588844007420288,109.83999633789062,-2.1363543360880013,106.97000122070312,0.29160457701055553
7822,2023-01-04,111.52999877929688,112.2300033569336,108.80999755859376,109.8000030517578,7614200.0,0.040391809275379664,1.1853038103038012,-0.4168662870967731,31.230380226980515,31.33935897077323,-0.8134134643191544,4.408657648699119,5.882351015311585,13.036339461192426,8.51226973117437,5.030006408691392,-6.749773021694253,-3.076500320434576,-13.550933189781986,7.397932548912834,-8.313716755108274,2.160716114239122,2.839696222758306,87.06092229586801,58.94719185972281,5.2372164346737025,1,-0.6399993896484375,5.979999542236342,7.695003509521484,4.329998016357408,17.460006713867188,2,0.2180579896924848,-1.1491839750737454,107.1999969482422,1.570142369885504,109.94000244140624,-1.588844007420288,109.83999633789062,0.2180579896924848
7823,2023-01-05,109.4000015258789,110.91999816894531,109.12999725341795,109.93000030517578,7546000.0,-0.01909797612060371,-2.3457732017568254,-0.30635843248630423,30.89102635161828,31.263453289675457,0.9982934617419232,6.030316820690686,7.952524981584233,14.651444631971742,9.354183573887875,2.4000015258789205,-7.012494515887155,-4.687497711181635,-15.11111042555811,5.73611500319484,-9.899304068369872,0.5243086460066024,4.0637300393085525,44.509834427377385,18.072028025822842,5.211806357188238,1,0.3049964904785156,8.109996795654311,9.825000762939453,6.459995269775376,21.43999481201172,3,0.23418649350312437,1.1853038103038012,111.52999877929688,-1.1491839750737454,107.1999969482422,1.570142369885504,109.94000244140624,0.23418649350312437
7824,2023-01-06,115.33999633789062,115.9800033569336,110.0500030517578,110.95999908447266,10259300.0,0.05429611269801127,1.0954022880050303,-8.264164795301435,48.035061095146055,33.36200488474072,-5.391052556839583,-0.14305005765265832,1.930552885146426,8.212458641165455,9.69693983281686,6.5800018310546875,-6.960284875753331,1.3959972381591825,-8.866427660460886,11.65842213677925,-3.7352152111508587,6.527209687469224,-8.519996643066406,92.76828725814407,60.975931016334,5.131212449310034,1,-3.9399948120117188,2.1700019836425923,3.515005111694336,0.5200004577636577,17.0,4,0.152505608603978,-2.3457732017568254,109.4000015258789,1.1853038103038012,111.52999877929688,-1.1491839750737454,107.1999969482422,0.152505608603978
7825,2023-01-09,114.61000061035156,118.8499984741211,113.54000091552734,116.7300033569336,10291800.0,-0.006329077082684487,-1.4929553501550057,-0.4840191954293279,50.12618592628604,35.42888106930374,-4.520320859009715,0.025938137926473814,2.6025706377654956,8.467683553138158,10.218055807128055,5.30999755859375,-6.3418213811043245,1.0230014801025362,-8.571058208246015,10.617061168451087,-3.7740283640717394,5.820031324276812,-7.606800842285153,63.82254759257479,27.83177407888725,4.797029844174274,1,-1.7750015258789062,2.899997711181655,4.182500839233398,1.2499961853027202,18.460006713867216,0,0.1921298678579022,1.0954022880050303,115.33999633789062,-2.3457732017568254,109.4000015258789,1.1853038103038012,111.52999877929688,0.1921298678579022
7826,2023-01-10,116.91000366210938,116.97000122070312,113.72000122070312,114.0199966430664,6384800.0,0.020068083409032544,1.1594669059405314,-1.3632090919232887,56.70200257420827,37.989044217910255,-6.55843392871256,-2.5746101836980984,0.3800518962580668,5.725414847349924,10.767333536225463,3.25,-5.975504587513456,3.430004501342779,-5.95292937486407,12.812938377549628,-1.2614624367606524,8.12147143944621,-9.432931945800775,80.6773442718374,39.287489456602714,4.691466938103426,1,-4.075004577636719,0.4749946594238281,2.189994812011733,-1.0500068664550923,13.25,1,0.1305277053188707,-1.4929553501550057,114.61000061035156,1.0954022880050303,115.33999633789062,-2.3457732017568254,109.4000015258789,0.1305277053188707
7827,2023-01-11,118.38999938964844,118.5,115.16999816894531,117.44000244140624,7374400.0,0.012659273639375801,4.692319730818889,0.32871786884337567,59.51589211914238,40.967734073808785,-7.418646501282552,-4.507824031181883,-1.1490573757695586,3.76176312915112,11.297195517561313,3.3300018310546875,-5.081813348299789,5.051000213623041,-3.9184797584907614,14.020480185736844,0.5662602275661328,9.53574019967995,-10.458010603027333,95.26749972527905,47.41613602507308,4.484739986056904,1,-5.400001525878906,-1.0050010681152344,0.7099990844726705,-2.530002593994155,9.330001831054688,2,0.10254243983643363,1.1594669059405314,116.91000366210938,-1.4929553501550057,114.61000061035156,1.0954022880050303,115.33999633789062,0.10254243983643363
7828,2023-01-12,121.58999633789062,122.37999725341795,117.6500015258789,119.23999786376952,9527600.0,0.027029284270120302,1.407122320733519,2.473690550763723,60.3673049508835,44.198411060516555,-9.30525113210183,-8.282089764558208,-4.312027609144877,0.15216364793124626,11.61462654214503,4.729995727539048,-4.221398427231833,8.345997238159185,-0.20109388443086118,16.893088360749232,4.072451676864162,12.619542799454209,-13.221287163769517,93.59285249768438,42.54195216725139,4.273545561295022,1,-6.8349990844726705,-4.204998016357422,-2.489997863769517,-6.524997711181626,2.1100006103515767,3,0.060860345243446634,4.692319730818889,118.38999938964844,1.1594669059405314,116.91000366210938,-1.4929553501550057,114.61000061035156,0.060860345243446634
7829,2023-01-13,120.23999786376952,121.41999816894531,119.72000122070312,119.81999969482422,8040400.0,-0.01110287453557901,-4.483904311872416,0.17872274112959852,65.32051789925475,47.63217041382343,-7.068164254914322,-7.428742218625828,-2.9292875367316213,1.1761943565495159,12.268148459086875,1.8699951171875,-3.3566810087222905,7.069498825073225,-1.1915504189796167,15.330548069126067,2.9389742030468113,11.200023447099639,-11.030611404890593,75.79185207944235,21.84042137537763,4.13052462202642,1,-5.4850006103515625,-2.854999542236314,-1.139999389648409,-5.1749992370605185,3.7099990844726847,4,0.0881570081706986,1.407122320733519,121.58999633789062,4.692319730818889,118.38999938964844,1.1594669059405314,116.91000366210938,0.0881570081706986
7830,2023-01-17,120.27999877929688,121.31999969482422,119.0199966430664,119.73999786376952,6179500.0,0.00033267561741534557,-1.3232314669605392,1.285722070844764,65.18662567542756,51.93055520210525,-6.132040178312593,-7.570188868801239,-2.7796977610661457,0.8213597423729482,13.201870985916353,2.3000030517578125,-2.159497207650702,6.927499771118164,-1.8024669317625097,15.657466473998838,2.56251641967782,11.292483122558508,-10.280375672745606,75.75058387800728,19.74921767783087,4.364983351440339,1,-4.685001373291016,-2.895000457763672,-1.2574996948241903,-5.215000152587876,5.919998168945327,1,0.10026602661281014,-4.483904311872416,120.23999786376952,1.407122320733519,121.58999633789062,4.692319730818889,118.38999938964844,0.10026602661281014
7831,2023-01-18,122.04000091552734,123.98999786376952,121.01000213623048,121.62000274658205,10960400.0,0.014632542019392014,-2.634142483647997,0.7777730682829185,69.99365106156775,56.23758529483717,-6.219678893112686,-9.210963549906765,-4.047857909745261,-1.2558585791079224,13.91810437046041,3.709999084472642,-0.9942785236495553,8.312001800537104,-1.2386905478418129,17.86269414891602,3.5366556263476525,13.087347974726555,-11.297555360164068,77.89119029803958,17.52207812239852,4.775346174189456,1,-5.480003356933608,-4.655002593994141,-3.017501831054659,-6.975002288818345,2.2999954223632812,2,0.09038025504708158,-1.3232314669605392,120.27999877929688,-4.483904311872416,120.23999786376952,1.407122320733519,121.58999633789062,0.09038025504708158
7832,2023-01-19,117.58000183105469,121.0999984741211,117.41999816894531,121.05999755859376,8716200.0,-0.03654538717645328,1.0674173195946988,-8.28574023614927,65.86898434775625,60.12402507218584,-0.9065722045403106,-4.595128007188094,0.7717095740332809,2.778891447979447,14.080418220707447,4.620002746582031,-0.031788875129564076,3.6035026550293026,-6.082381259693705,13.28938656975231,-1.239439302332201,8.446444612390806,-5.777752091018911,2.4353678773444183,-62.6379315778032,4.842941957361505,1,-0.5600013732910298,-0.19500350952148438,1.4424972534179972,-2.515003204345689,5.839996337890625,3,0.1069909987680584,-2.634142483647997,122.04000091552734,-1.3232314669605392,120.27999877929688,-4.483904311872416,120.23999786376952,0.1069909987680584
7833,2023-01-20,122.9000015258789,122.95999908447266,117.33999633789062,118.41999816894531,8895000.0,0.04524578680027824,1.4434802655693604,-1.2873588669896687,68.19956269191768,62.3645252496049,-4.593240016373883,-9.554391639275792,-4.229098073728011,-2.8140775954756236,14.306957059745512,5.620002746582031,1.6783424301128633,8.383502197265628,-2.0381683956840817,18.805172790215337,3.172666900790773,13.594337493740483,-10.12273193594443,83.60908138669107,16.225905357210493,5.210835296474855,1,-4.135002136230469,-5.515003204345703,-3.7025032043456747,-7.835002899169908,0.6299972534179688,4,0.039218874165833695,1.0674173195946988,117.58000183105469,-2.634142483647997,122.04000091552734,-1.3232314669605392,120.27999877929688,0.039218874165833695
7834,2023-01-23,131.02999877929688,132.05999755859378,125.81999969482422,126.54000091552734,13419500.0,0.066151319385509,-1.1045522909411012,1.002230915032791,74.01503291708441,65.01884158191584,-11.469719655736043,-17.27530900215916,-12.017834007399387,-11.15178255678424,15.438156230446342,9.159996032714872,3.2728471010376126,15.691499328613276,2.917513728459369,28.465484928767196,9.304506528536322,22.07849212869023,-17.35571092745559,93.00272626439565,25.618020353939016,6.386992800076959,1,-8.139999389648423,-11.590000152587876,-11.350000381469698,-15.965000152587876,-7.349998474121094,0,-0.055941401963996884,1.4434802655693604,122.9000015258789,1.0674173195946988,117.58000183105469,-2.634142483647997,122.04000091552734,-0.055941401963996884
7835,2023-01-24,130.69999694824222,132.97000122070312,130.14999389648438,130.55000305175778,7952400.0,-0.002518521209868174,-4.936781239961452,0.03340622891933984,78.31326342231603,67.42009278726114,-9.630031317852357,-16.199093289667687,-11.27534740436252,-10.990883809991018,15.860069012061256,2.82000732421875,5.193269538026911,14.360497665405305,0.07532801782394927,28.64566731298666,7.217912841614634,21.503082489195975,-15.187138125725681,85.47662467490899,10.109570003903144,7.142584823790674,1,-6.629997253417997,-10.804996490478544,-10.167499542236342,-15.634998321533217,-6.919998168945341,1,-0.051644989729212054,-1.1045522909411012,131.02999877929688,1.4434802655693604,122.9000015258789,1.0674173195946988,117.58000183105469,-0.051644989729212054
7836,2023-01-25,131.16999816894528,131.53999328613278,127.6999969482422,128.44999694824222,6880300.0,0.0035960308468039326,1.219656544096257,18.13407934892459,76.08927692605809,69.26157998802955,-8.7887622651388,-15.882218683443114,-11.64933654665559,-11.59480216017576,16.100997644355292,3.8399963378905824,6.132415409122046,13.81399879455563,-1.6667026527827318,29.29470024189399,6.073648070886449,21.55434951822481,-13.562282258646363,88.48366929342927,13.992872366277822,7.74035072366918,1,-6.014999389648409,-11.274997711181612,-10.550001144409137,-16.104999542236285,-7.56999969482419,2,-0.03788977121354975,-4.936781239961452,130.69999694824222,-1.1045522909411012,131.02999877929688,1.4434802655693604,122.9000015258789,-0.03788977121354975
7837,2023-01-26,133.96000671386722,134.85000610351562,131.16000366210938,134.41000366210938,7413600.0,0.021270172934884313,4.548868212429586,-0.16543998025333367,82.0626737903574,71.67217652574887,-10.211778577486584,-17.647430293771038,-14.33311174987044,-14.466340727193455,16.505800942967994,3.69000244140625,7.217288606384955,15.379006958007835,-1.3017810938152365,32.05979500983091,7.038612932096299,23.71940098391937,-14.508816566319794,94.91719649753924,15.946875676167181,8.34039402591154,1,-7.865005493164091,-13.125003814697294,-13.247509002685575,-18.895008087158217,-11.550003051757841,3,-0.07181255519436125,1.219656544096257,131.16999816894528,-4.936781239961452,130.69999694824222,-1.1045522909411012,131.02999877929688,-0.07181255519436125
7838,2023-01-27,133.39999389648438,134.88999938964844,131.41999816894528,131.49000549316406,6581900.0,-0.004180447815137822,-2.3853620049273987,-4.244447458546944,77.43011876079399,73.01768773258657,-8.717031975803181,-15.8167578108647,-13.650872885522148,-13.96894935486418,16.619531398949768,3.4700012207031534,7.964150172901029,13.497494506835935,-3.4950199587884185,30.490008972460288,5.001237274023765,21.993751739648104,-11.792969515101404,83.57215498017787,6.084988487629161,8.496257232812175,1,-7.284996032714844,-12.544994354248047,-13.607494354248018,-18.334995269775376,-14.20999145507814,4,-0.07481256509864109,4.548868212429586,133.96000671386722,1.219656544096257,131.16999816894528,-4.936781239961452,130.69999694824222,-0.07481256509864109
7839,2023-01-30,131.6300048828125,132.39999389648438,130.14999389648438,131.05000305175778,9854300.0,-0.013268284067878944,1.1226616763234607,0.3036677238701786,75.05889415138277,74.11460645213714,-5.768031059130607,-12.996976822794295,-11.944986957086442,-12.243609431086071,16.718649288852582,3.25,8.522983182452492,10.638005065917966,-6.432015105884801,27.708025237720733,2.1029949800165753,19.173015151819342,-7.897704500107054,54.6593407526251,-23.541912372218817,8.53501008590138,1,-5.515007019042969,-10.775005340576172,-12.04250717163086,-16.5650062561035,-10.430007934570298,0,-0.06153616806993889,-2.3853620049273987,133.39999389648438,4.548868212429586,133.96000671386722,1.219656544096257,131.16999816894528,-0.06153616806993889
7840,2023-01-31,133.21000671386722,133.63999938964844,131.32000732421878,131.32000732421878,7125100.0,0.012003356168385437,-1.4550188514729683,3.258609349924862,74.51865276482877,74.61738441916614,-5.94635129833118,-13.432978084201551,-13.40151539463723,-13.890342728571767,16.743238002176177,2.319992065429659,8.906155361809795,11.054506683349643,-6.015873559490757,28.12488692619003,2.5193165619294575,19.589696804769844,-7.692474490050884,76.63432398706328,-1.2019303696720556,8.535190121420195,1,-7.095008850097685,-12.355007171630888,-13.622509002685575,-18.145008087158217,-15.990005493164091,1,-0.07154122009138342,1.1226616763234607,131.6300048828125,-2.3853620049273987,133.39999389648438,4.548868212429586,133.96000671386722,-0.07154122009138342
7841,2023-02-01,138.46000671386722,139.94000244140622,132.67999267578122,132.67999267578122,10500600.0,0.039411453610064706,-1.512108004508963,3.0582094733698013,77.11429617462548,75.8668635110405,-9.635505756193197,-17.09758079292604,-18.53315747194482,-19.18121495932718,17.444034940466096,7.260009765625,9.434483739124687,14.741506195068382,-2.2875735339567314,31.77058592409348,6.226966330555825,23.25604605958094,-11.44287974351775,84.88259003301187,8.869110521863263,8.514539864512551,2,-9.820007324218778,-15.080005645751996,-20.732509613037138,-23.395008087158217,-23.27000427246098,2,-0.10602345242483724,-1.4550188514729683,133.21000671386722,1.1226616763234607,131.6300048828125,-2.3853620049273987,133.39999389648438,-0.10602345242483724
7842,2023-02-02,135.85000610351562,139.16000366210938,134.80000305175778,138.46000671386722,17673200.0,-0.01885021294087652,1.1745668743031887,-0.45155610231283655,69.57716159814174,76.0199300561765,-4.6504033445017114,-13.251582440999755,-15.864602563076375,-16.678773376096544,18.299464313278335,4.360000610351591,9.997338617941963,10.915505218505857,-5.921115946891604,27.752126383903317,2.4971946358071193,19.333815801204594,-6.506761548375948,58.22275007091685,-14.923997919421971,8.418310582698734,2,-2.9700050354003906,-12.470005035400405,-18.122509002685547,-20.785007476806626,-21.420005798339844,3,-0.09017303701893253,-1.512108004508963,138.46000671386722,-1.4550188514729683,133.21000671386722,1.1226616763234607,131.6300048828125,-0.09017303701893253
7843,2023-02-03,135.02000427246094,138.39999389648438,128.57000732421878,131.16000366210938,13187300.0,-0.006109692997895322,-1.1747774054975642,-1.4789270910674557,70.58495751874352,75.63881056747196,-2.1460612450641747,-10.966014608716264,-14.866815403304543,-15.97741769536482,18.687589711134034,9.829986572265597,10.298499147425701,8.804503250122067,-6.917212134198337,24.526218634442472,0.9436455579618723,16.665360942282263,4.919998168945284,56.72822971130416,-15.419519827193561,7.8608576921602,2,-1.2000045776367188,-11.640003204345717,-17.635005950927734,-19.95500564575194,-18.47000122070314,4,-0.09339357288795125,1.1745668743031887,135.85000610351562,-1.512108004508963,138.46000671386722,-1.4550188514729683,133.21000671386722,-0.09339357288795125
7844,2023-02-06,132.92999267578122,134.8800048828125,131.86000061035156,132.27000427246094,6830500.0,-0.015479273667198368,-3.08109863598404,0.170981424601426,66.66664656287475,74.34474202753405,0.27022447961201124,-7.895440299271996,-12.74106620061903,-13.9006567202929,20.255646072906064,3.160003662109375,11.107414566708599,5.834991836547829,-9.281440400109062,20.951424073204706,-1.7232242817806025,13.393207954876274,6.7826098632812375,38.34641357911997,-31.9681292386409,7.558216118328439,2,0.8900070190429972,-9.39499282836914,-17.339994430541964,-17.864994049072223,-17.439994812011705,0,-0.10336260431373889,-1.1747774054975642,135.02000427246094,1.1745668743031887,135.85000610351562,-1.512108004508963,138.46000671386722,-0.10336260431373889
7845,2023-02-07,136.6300048828125,137.3800048828125,132.33000183105472,133.14999389648438,7664200.0,0.027834291814456735,1.0281092012133355,5.272836566249967,68.28777919034388,73.47790894578803,-2.7939716646684474,-10.394095266098887,-16.409966386161926,-17.634053243691966,21.566353639588208,5.050003051757784,11.566823260480021,8.434003829956055,-6.047948851144554,22.91595651105665,1.1930274894057504,15.674980170506359,2.859745751953085,70.8883115209947,1.4688715534372818,7.2409763405503,2,-2.375,-13.095005035400419,-22.0050048828125,-21.5650062561035,-16.120002746582017,1,-0.11293279208915064,-3.08109863598404,132.92999267578122,-1.1747774054975642,135.02000427246094,1.1745668743031887,135.85000610351562,-0.11293279208915064
7846,2023-02-08,132.16999816894528,136.27999877929688,131.75999450683594,135.30999755859378,7151700.0,-0.03264295216627244,-1.2828265702847146,-0.9022958266466888,68.28776612958126,71.94736365014624,2.0370165154910183,-4.987966148828633,-11.915227242560547,-13.192988335679146,22.901672009776284,4.8700103759765625,10.852217511761097,3.2109973907470533,-10.345733881798594,16.7677286632927,-3.5673682455257563,9.989363027019877,7.101357599609372,33.99425958105272,-42.08482503107108,6.778365636272821,2,2.085006713867216,-8.634998321533203,-17.919998168945284,-17.104999542236285,-11.43999481201169,2,-0.11311187981657111,1.0281092012133355,136.6300048828125,-3.08109863598404,132.92999267578122,-1.1747774054975642,135.02000427246094,-0.11311187981657111
7847,2023-02-09,130.52999877929688,135.22999572753906,129.91999816894528,133.88999938964844,5717500.0,-0.012408257640679432,-1.3187752994286122,1.0700640966454762,60.53574675582572,70.07021120514976,3.50823031464887,-2.521093408602269,-10.132786108309475,-11.581180452493953,23.860648267693776,5.309997558593778,9.954368712746856,0.9639980316161996,-11.654900397163601,13.582896460395986,-5.345451182773701,7.2734472460061,8.527330020371068,19.93890266959298,-52.90794152908879,6.309449214389895,2,3.725006103515625,-6.154998779296875,-16.329999923706055,-15.465000152587876,-8.709999084472656,3,-0.11752084947022678,-1.2828265702847146,132.16999816894528,1.0281092012133355,136.6300048828125,-3.08109863598404,132.92999267578122,-0.11752084947022678
7848,2023-02-10,128.99000549316406,129.94000244140622,127.62000274658205,129.28999328613278,5319200.0,-0.011798002762082871,1.8999885559519085,0.08928206502240288,46.55639691136162,66.90326706736964,4.868897716182914,-0.4198084850937107,-8.42791298736664,-10.105764090317493,23.995788715060872,2.9099960327148295,9.199608367189683,-0.9459957122802791,-13.001577130324307,11.109585705763763,-6.973786421302293,5.081794996741735,9.857576876994898,14.036910314767049,-53.93629331939915,6.02779070902202,2,4.789997100830078,-4.4550056457519815,-14.790006637573242,-13.925006866455064,-5.190002441406264,4,-0.112877002619865,-1.3187752994286122,130.52999877929688,-1.2828265702847146,132.16999816894528,1.0281092012133355,136.6300048828125,-0.112877002619865
7849,2023-02-13,130.83999633789062,131.42999267578122,128.38999938964844,129.46000671386722,5550400.0,0.014342125482152968,1.375011175948198,-4.600152594100036,50.22479006935044,64.20394899009426,3.235283941351355,-1.5125035950047163,-10.349577036805556,-11.980211532612188,24.22475652590446,3.039993286132784,7.934691874386374,0.37399520874024006,-10.78549623240599,11.533486649886456,-5.205750511832861,5.953740929313355,7.558482847325251,32.991730394766265,-31.413820362991842,5.579745720573109,2,2.9400062561035156,-5.844993591308622,-17.232498168945312,-15.774997711181626,-8.8699951171875,0,-0.10921731646360888,1.8999885559519085,128.99000549316406,-1.3187752994286122,130.52999877929688,-1.2828265702847146,132.16999816894528,-0.10921731646360888
7850,2023-02-14,132.33999633789062,132.8800048828125,128.36000061035156,129.19999694824222,5579900.0,0.011464384301313357,1.1421737542621393,2.2753789847300654,51.818459940378396,61.393300519622365,1.7867952727957004,-2.174142747461616,-11.915613981595314,-13.493799016712742,24.7284013668607,4.5200042724609375,7.103020262435024,1.2709953308105355,-8.823533890341878,11.365524551962949,-3.776269279765671,6.318259941386742,5.6273437897799,54.50341516875851,-6.573184076243905,5.0472646105762085,2,1.0500068664550781,-5.599994659423842,-17.88499641418457,-17.274997711181626,-8.189994812011719,1,-0.12732355251922234,1.375011175948198,130.83999633789062,1.8999885559519085,128.99000549316406,-1.3187752994286122,130.52999877929688,-0.12732355251922234
7851,2023-02-15,133.07000732421878,133.33000183105472,130.30000305175778,130.60000610351562,3501100.0,0.005516178075630984,1.026761655915734,0.786624745484337,48.52208822723056,59.05384792285445,0.23669947876700803,-2.145442205217165,-12.667467247520108,-14.21828129290978,24.80828424370648,3.029998779296932,6.462192744435072,1.4495059967041186,-7.731949598175106,10.630961591583343,-3.141221800735508,6.040233794143731,4.4834393082082045,71.616420557478,14.20821262767511,4.590727797439616,2,-0.0600090026855753,-6.240005493164105,-17.89750862121585,-18.00500869750978,-8.310005187988295,2,-0.09438644695785159,1.1421737542621393,132.33999633789062,1.375011175948198,130.83999633789062,1.8999885559519085,128.99000549316406,-0.09438644695785159
7852,2023-02-16,130.16000366210938,132.58999633789062,129.94999694824222,130.75,5788400.0,-0.02186821599114608,-4.227671017645875,-0.23886479607595756,45.00926056503551,56.212103816886895,2.519665942407073,1.8502077300951214,-9.737489188824384,-11.279856155235933,25.754889624709982,3.1200103759765625,5.652700461643718,-2.0894977569579964,-8.537760803548423,4.358765289632416,-5.3136292802531955,1.1346337663372026,6.996105214883812,44.48338568800145,-9.218062476004391,3.2241315232952066,2,2.3400001525878906,-2.605003356933608,-15.050004959106445,-15.095005035400376,-6.560005187988281,3,-0.07244929348385487,1.026761655915734,133.07000732421878,1.1421737542621393,132.33999633789062,1.375011175948198,130.83999633789062,-0.07244929348385487
7853,2023-02-17,127.72000122070312,129.80999755859378,126.95999908447266,129.5,6022500.0,-0.01874617680359325,1.3750047683836761,3.0169658097553405,44.099004702447054,53.704588054617155,4.263632233528682,4.922190570072928,-7.191975943590279,-8.802179754255974,26.161281288690585,3.2000045776367188,4.083497896502934,-4.770500183105469,-9.990846238421568,0.44984587221064487,-7.3806732107635185,-2.160327155447419,9.05466341107362,11.930954608116325,-39.92883586655974,2.610173027658055,2,4.450000762939453,0.9199981689453125,-12.532503128051758,-12.655002593994126,-6.3800048828125,4,-0.046194812633015614,-4.227671017645875,130.16000366210938,1.026761655915734,133.07000732421878,1.1421737542621393,132.33999633789062,-0.046194812633015614
7854,2023-02-21,123.6999969482422,127.62000274658205,123.5500030517578,125.45999908447266,8164400.0,-0.03147513493610343,-2.9514753321209923,0.9887659231573633,36.63199374720631,50.187278560935205,7.640113459963928,8.816942311848678,-3.0603847376745392,-4.777075442344298,24.98415922323626,4.169998168945327,2.8700132772609095,-8.424004364013669,-14.943618750042148,-1.904389977985204,-11.683811557027909,-5.164197170999429,12.485787750696304,1.5336801145816346,-45.24283331869447,3.2598071930142347,2,6.215003967285142,4.940002441406236,-7.629999160766616,-8.634998321533203,1.3899993896484233,1,0.0008084567985675584,1.3750047683836761,127.72000122070312,-4.227671017645875,130.16000366210938,1.026761655915734,133.07000732421878,0.0008084567985675584
7855,2023-02-22,123.9499969482422,124.97000122070312,122.91999816894531,124.31999969482422,5517800.0,0.0020210186432307875,1.4550849509573258,0.21022857811666254,26.26759600247182,45.518370769034156,6.037174782187108,8.46955950030069,-3.3077143717423496,-4.997956272129457,23.648114312698986,2.0500030517578125,1.5995830676889966,-7.836504364013663,-15.297405250651408,-0.37560347737591826,-11.566954807332522,-4.106053920694805,11.224925218921854,9.89431716576532,-30.737584310325836,3.7304504433188725,2,5.124999999999986,4.690002441406236,-7.879999160766616,-8.884998321533203,3.4500045776367045,2,-0.015974149062430887,-2.9514753321209923,123.6999969482422,1.3750047683836761,127.72000122070312,-4.227671017645875,130.16000366210938,-0.015974149062430887
7856,2023-02-23,126.1999969482422,127.2300033569336,123.66999816894531,126.61000061035156,6440200.0,0.018152481285978128,3.3151338604522125,1.108109779986395,34.02847192583266,42.57311801014605,3.1863520663465437,6.143087742603015,-5.4418014634837135,-7.1401521364908405,22.923816308921758,3.5600051879882812,0.5924369811721135,-5.33800430297849,-13.20536337258197,2.5293547666249765,-9.27168383778023,-1.4043247681767497,7.749432819099965,33.919331958411654,-4.3020737322132945,3.933679534801735,2,1.9250030517577983,2.440002441406236,-9.70999908447267,-11.134998321533203,1.3800048828124858,3,-0.016244021172235446,1.4550849509573258,123.9499969482422,-2.9514753321209923,123.6999969482422,1.3750047683836761,127.72000122070312,-0.016244021172235446
7857,2023-02-24,124.33999633789062,124.70999908447266,123.18000030517578,124.23999786376952,7357200.0,-0.014738515493898263,2.6428370314529386,-0.24389653889099958,32.90653709410283,41.05646691933951,4.554965233204911,7.636980359559743,-3.5547452230797205,-5.152369969884717,21.69026876211431,3.0199966430664205,-0.9501398430161316,-6.717004394531244,-15.119019106020374,1.6850103169578716,-10.91801175027581,-2.5159970387866792,8.506490269611845,20.609554350305423,-14.640038987056919,4.201007355744561,2,3.785003662109375,4.3000030517578125,-7.367498397827148,-9.274997711181626,0.40000152587889204,4,0.0033778817010619022,3.3151338604522125,126.1999969482422,1.4550849509573258,123.9499969482422,-2.9514753321209923,123.6999969482422,0.0033778817010619022
7858,2023-02-27,123.41999816894531,126.5999984741211,123.04000091552734,126.5,7787200.0,-0.0073990525658794715,1.1707310265261122,-30.800488288696318,34.18691824958944,39.274481161588284,5.142563195409991,8.190919276800258,-2.691326475455611,-4.176343402032643,20.520464120337927,3.55999755859375,-2.285209732131193,-7.138002777099615,-16.11956246710065,1.8435569129014056,-11.628782622100118,-2.6472229320990976,8.433839594701453,10.63828751101794,-23.21909307205677,4.490779845000512,2,4.7050018310546875,5.220001220703125,-6.217498779296875,-8.354999542236314,-1.1199951171875142,0,0.0014584371078127933,2.6428370314529386,124.33999633789062,3.3151338604522125,126.1999969482422,1.4550849509573258,123.9499969482422,0.0014584371078127933
7859,2023-02-28,123.52999877929688,125.0999984741211,122.91999816894531,123.62000274658205,6491800.0,0.0008912705556922695,-2.3282315599429255,0.02922204992792174,25.264349191019505,36.32402441165952,4.3433419499831984,7.845199822632679,-2.800411375323364,-4.311337994207122,19.591644025860862,2.1800003051757812,-3.1382039138972857,-6.623001861572277,-16.116912217612537,2.8709084944679972,-11.369957039592407,-1.876046683552147,7.430455024879734,14.153129375611812,-14.399623170902416,4.746955178020137,2,4.595001220703125,7.900001525878906,-5.454999923706055,-7.264999389648423,-0.48999786376953125,1,-0.017728506946065647,1.1707310265261122,123.41999816894531,2.6428370314529386,124.33999633789062,3.3151338604522125,126.1999969482422,-0.017728506946065647
7860,2023-03-01,123.68000030517578,125.47000122070312,122.9800033569336,123.77999877929688,5530600.0,0.001214292296293884,-2.320014038157339,1.1110451809780393,30.852513208622497,34.36073829848085,3.1689881681199665,7.319923218408121,-2.78428902978186,-4.525952155373403,18.465931482682368,2.4899978637695312,-3.3158446870304203,-5.996500015258789,-15.796086278153155,3.8030862476355765,-10.896293146705972,-1.0967068838116063,6.4764079354777095,17.633439011826432,-9.808367455646795,4.8997931314471845,3,4.0749969482421875,7.75,-2.515001296997056,-4.5200004577636435,-0.6800003051757812,2,0.011400355993173683,-2.3282315599429255,123.52999877929688,1.1707310265261122,123.41999816894531,2.6428370314529386,124.33999633789062,0.011400355993173683
7861,2023-03-02,123.77999877929688,124.26000213623048,120.86000061035156,122.16000366210938,5258900.0,0.0008085258236929516,1.6356582270245794,-16.200198367284656,33.64033348915099,33.097524178938116,1.8021325305964524,6.391438091945474,-2.6455544939214803,-4.6968649170242,16.310097478618374,3.4000015258789205,-3.80191617845945,-5.162501144409191,-14.37342253499392,4.0484202461755245,-9.767961839701542,-0.5570404491168262,5.652768454185804,50.871067171925944,21.55156021556715,4.60546069529236,3,1.5550003051757955,6.620002746582031,-1.7974987030029297,-3.884998321533203,0.5100021362304688,3,0.029245457927630003,-2.320014038157339,123.68000030517578,-2.3282315599429255,123.52999877929688,1.1707310265261122,123.41999816894531,0.029245457927630003
7862,2023-03-03,123.5999984741211,124.20999908447266,121.66999816894531,123.98999786376952,7052100.0,-0.0014541954027380566,5.120470631491865,-0.2407410895938425,36.01452078365359,32.19924818796107,1.0658201348147287,5.909633129054555,-2.1620938910504606,-4.519769166272312,14.037759526153092,2.5400009155273438,-4.531429035794076,-4.730001068115229,-13.630866098465901,4.170863962235444,-9.18043358329058,-0.27956855293989236,4.804036764585845,47.735172186460346,15.801643656534605,4.450432515175337,3,0.6400032043457031,6.8000030517578125,-1.0749988555908203,-3.704998016357422,-0.029998779296875,4,0.032200674806374785,1.6356582270245794,123.77999877929688,-2.320014038157339,123.68000030517578,-2.3282315599429255,123.52999877929688,0.032200674806374785
7863,2023-03-06,122.41000366210938,125.16999816894531,122.02999877929688,124.27999877929688,7031300.0,-0.009627789860053082,-1.3878278022743096,4.794866778825638,27.35092561162199,31.168018395118366,1.590654672813244,6.436481887268343,-0.6597685224382417,-3.2388753667979415,13.195120859699546,3.1399993896484375,-5.298976585667191,-5.289495849609381,-13.97899615661757,3.4000044573988077,-9.634246003113475,-0.9447456961052865,5.088747421194924,33.62262140003509,1.7476441757649646,4.344750153504096,3,1.6349983215332031,7.989997863769531,1.0549983978271484,-1.5750007629394531,-2.1400070190429688,0,0.01903434467734888,5.120470631491865,123.5999984741211,1.6356582270245794,123.77999877929688,-2.320014038157339,123.68000030517578,0.01903434467734888
7864,2023-03-07,119.19000244140624,122.5,118.27999877929688,122.4800033569336,8879700.0,-0.02630504962316127,1.5345396809395397,1.7593633722827937,17.65867476064821,30.211471590471305,4.585891146036332,9.037706634503891,2.7613137841678537,0.12719338061690166,12.340797633057067,4.220001220703125,-5.861822094892773,-7.822497558593767,-16.933212350580717,1.2882172333931834,-12.37785495458725,-3.267140162600299,7.5120985851437325,12.656513951494272,-15.680463692801528,4.555357395993472,3,3.5649986267089986,9.919998168945327,4.294996261596694,1.6649971008300923,1.9399948120117188,1,0.026092797605910212,-1.3878278022743096,122.41000366210938,5.120470631491865,123.5999984741211,1.6356582270245794,123.77999877929688,0.026092797605910212
7865,2023-03-08,121.1999969482422,121.75,119.3499984741211,119.5500030517578,7633900.0,0.016863784425410033,-1.341461417651043,-0.5015177621067392,22.535839794723103,28.934512464792462,2.3968395216618745,6.126576842316624,1.1059526750113804,-1.7013683461469498,11.087857140997869,2.559997558593764,-6.21196353563262,-5.041002655029288,-13.295620162341734,3.2136148522831434,-9.168311408685511,-0.9136939013730654,4.32300976369234,42.38023842690529,18.711558259822702,4.1273087536562185,3,1.2400016784667827,7.910003662109361,2.285001754760728,-0.3449974060058736,-1.0399932861328267,2,0.015181551267455129,1.5345396809395397,119.19000244140624,-1.3878278022743096,122.41000366210938,5.120470631491865,123.5999984741211,0.015181551267455129
7866,2023-03-09,117.22000122070312,121.91999816894531,116.94000244140624,121.27999877929688,8055500.0,-0.03283824940390645,-1.1558445847755365,-2.4606136830228738,21.47264854449412,27.664080403724824,5.553024339906443,9.411670824190765,5.3964877350967555,2.3713772347870474,10.089354249078667,4.979995727539077,-6.038438247849868,-8.27349853515625,-16.96359139155615,0.41659432124363605,-12.618544963356186,-3.9284521069563,7.288984380662143,3.4021740541123475,-16.90516060967901,4.345046428199946,3,4.549999237060547,11.220001220703097,6.264997482299805,3.634998321533203,2.1599960327148295,3,0.049308980712380546,-1.341461417651043,121.1999969482422,1.5345396809395397,119.19000244140624,-1.3878278022743096,122.41000366210938,0.049308980712380546
7867,2023-03-10,115.19000244140624,118.2300033569336,114.52999877929688,117.54000091552734,6884500.0,-0.017317853251637372,-1.0163480827798392,0.5788177062192792,21.867972697237306,26.2953086756857,6.871180207503514,10.786542374498907,7.764327974662876,4.529727599694979,9.635796819466698,3.7000045776367188,-5.632218840220048,-9.536497497558614,-19.025983101881295,-0.04701189323593269,-14.281240299719954,-4.791754695397273,8.107945854365582,6.203042292948556,-14.537445189649464,4.744742802161344,3,4.809997558593764,11.65499877929689,10.8199977874756,8.189998626708984,3.1699981689453267,4,0.0789998982659108,-1.1558445847755365,117.22000122070312,-1.341461417651043,121.1999969482422,1.5345396809395397,119.19000244140624,0.0789998982659108
7868,2023-03-13,114.43000030517578,116.23999786376952,113.27999877929688,113.76000213623048,7673700.0,-0.006597813352916981,-2.6318898374896853,-0.2851057889285973,25.618087737696385,26.3346129586498,6.953028856832432,10.961835790694579,8.940578193662716,5.388778882678594,9.751861622438083,2.959999084472642,-5.742683426968071,-9.568499374389646,-19.879248374277722,0.7422496254984168,-14.723873874333663,-4.413124874445614,7.489997863769531,12.472899930822418,-10.255232537701463,5.155374499944031,3,4.944999694824219,11.409996032714844,13.700000762939453,8.950000762939439,4.1100006103515625,0,0.07987415332756087,-1.0163480827798392,115.19000244140624,-1.1558445847755365,117.22000122070312,-1.341461417651043,121.1999969482422,0.07987415332756087
7869,2023-03-14,116.5500030517578,117.05999755859376,113.91999816894531,116.41000366210938,8312100.0,0.018526634107560502,4.4138461740833685,0.20895488396454628,32.279699296472984,26.493189190633185,4.1781693462695415,8.133373384373343,7.177517604606592,3.387226034558708,9.540875878596266,3.1399993896484517,-5.637212656852142,-6.733996963500985,-17.02905115207018,3.561057225068211,-11.881524057785597,-1.586469869216387,3.641995239257824,37.847274345629096,12.938255019624407,5.147527094284599,3,2.6749954223632955,8.77999877929689,12.049997329711928,6.829998016357422,2.089996337890639,1,0.03191757609527146,-2.6318898374896853,114.43000030517578,-1.0163480827798392,115.19000244140624,-1.1558445847755365,117.22000122070312,0.03191757609527146
7870,2023-03-15,115.48999786376952,116.18000030517578,113.13999938964844,115.25,8596900.0,-0.009094853369652434,2.7530811869810727,1.7142779291553858,22.803448688724117,25.289090879474642,4.418948659191116,8.291398126613828,8.586282982405109,4.534533655157077,9.13737501214584,3.410003662109361,-5.587948127163045,-6.951502227783223,-16.877363677917415,2.9743592223509836,-11.91443295285032,-1.9885715027161268,3.3196005249023557,26.765362196431575,2.872321564443645,4.962930725067101,3,3.665000915527358,9.770004272460952,13.187501907348647,7.890003204345703,2.270004272460966,2,0.048835392622496254,4.4138461740833685,116.5500030517578,-2.6318898374896853,114.43000030517578,-1.0163480827798392,115.19000244140624,0.048835392622496254
7871,2023-03-16,120.51000213623048,120.83000183105469,115.91000366210938,117.0,11207800.0,0.043467004635176165,1.3710825831098137,14.625139078743336,41.61926814568979,25.911840586367553,-1.244563713838815,2.4055156416445413,4.0688945484985055,-0.35419945178347234,8.185775491286378,5.3400039672851705,-5.22103335057794,-1.303497695922843,-9.897997504949402,7.291002113103701,-5.600747600436122,2.9937522085904362,-7.3700027465820455,95.8387569150669,68.57553124794302,4.297249904513274,3,-1.355003356933608,4.199996948242173,8.385000228881822,2.869998931884737,-3.160003662109389,3,-0.0029043105793447044,2.7530811869810727,115.48999786376952,4.4138461740833685,116.5500030517578,-2.6318898374896853,114.43000030517578,-0.0029043105793447044
7872,2023-03-17,120.7300033569336,122.87000274658205,119.1500015258789,120.77999877929688,12304100.0,0.0018255847382229184,-1.3177584309587222,-0.014243701406111715,43.92777736636076,27.75371300356075,-2.1394753475494213,1.5207911829240999,4.224838192156724,-0.5003539112871067,7.156182571022643,3.720001220703139,-5.159031604692331,-0.6119964599609347,-8.261205173567674,7.037212253645805,-4.436600816764297,3.212607896842428,-7.590003967285156,78.00618035631523,46.6307431066589,3.824604356803367,3,-2.7250022888183594,3.4549942016601562,8.164999008178711,2.6499977111816264,-6.6800003051757955,4,-0.01118202655494338,1.3710825831098137,120.51000213623048,2.7530811869810727,115.48999786376952,4.4138461740833685,116.5500030517578,-0.01118202655494338
7873,2023-03-20,121.81999969482422,122.0199966430664,119.80999755859376,120.7699966430664,5945000.0,0.00902837991868588,2.0482810148694384,-21.001983824202654,46.303503485673865,30.936471750785824,-3.7123593269754593,-0.03571289125414978,3.5998704234076513,-1.5196344709798097,6.7933292803206164,2.209999084472642,-5.209486825501472,0.7729999542236357,-6.2717211348958415,7.817721043343113,-2.74936059033611,4.295360498783381,-8.290800170898436,89.20860545223148,53.35562540172848,3.5223605445597417,3,-3.8149986267089844,1.415000915527358,7.495002746582031,1.5600013732910014,-7.659996032714844,0,-0.028402553711545098,-1.3177584309587222,120.7300033569336,1.3710825831098137,120.51000213623048,2.7530811869810727,115.48999786376952,-0.028402553711545098
7874,2023-03-21,123.8000030517578,125.06999969482422,122.1500015258789,122.98999786376952,6900600.0,0.0162535163511226,-1.3453820675370785,0.7714312702541671,50.24039012616925,34.01475512094651,-5.553695170178926,-2.116346055687032,1.9259982452542346,-3.4612388657944138,7.394120351122354,3.25,-5.307896069436893,2.748003005981431,-4.304784204133355,9.800790216096217,-0.7783905990759621,6.274396611038824,-9.897171398925764,89.35459672607521,49.08207336081369,3.5263936050573954,3,-4.69500350952147,-0.5650024414062216,5.357498168945327,-0.4200019836425781,-9.880004882812486,1,-0.042487899891499814,2.0482810148694384,121.81999969482422,-1.3177584309587222,120.7300033569336,1.3710825831098137,120.51000213623048,-0.042487899891499814
7875,2023-03-22,121.97000122070312,126.23999786376952,121.87000274658205,124.0,7072700.0,-0.014781920726525288,-2.9192856409730306,-2.506155280731664,46.609221818980124,36.80770770700051,-4.026400818432791,-0.4661878999880855,4.070711780337177,-1.5861644714823768,8.06575008010274,4.369995117187472,-5.191756852402662,1.017000961303708,-5.919127281522364,7.95312920412978,-2.451063160109328,4.485065082716744,-7.397139485351559,58.66409448342036,18.917098156772283,3.468064121413038,3,-2.2800025939941406,1.2649993896484517,7.417501449584961,1.4099998474120952,-5.169998168945327,2,-0.02730181026258327,-1.3453820675370785,123.8000030517578,2.0482810148694384,121.81999969482422,-1.3177584309587222,120.7300033569336,-0.02730181026258327
7876,2023-03-23,124.1500015258789,127.0,122.0999984741211,123.94000244140624,7353800.0,0.017873249843058492,-1.5192764444339844,-0.10344788706986674,50.95852737008491,40.03999155953913,-5.721700839213042,-2.959371803823643,2.16309632987695,-3.653509996794469,8.54353145829326,5.029998779296875,-4.477479683116059,3.2995010375976506,-3.365436677402883,9.964438752598184,-0.03296781990262332,6.6319698950979245,-8.643768900253903,63.69427989678448,23.926755841791355,3.3324688575002672,3,-4.0800018310546875,-0.9150009155273295,5.915000915527344,-0.7700004577636861,-8.310005187988281,3,-0.051469990423773315,-2.9192856409730306,121.97000122070312,-1.3453820675370785,123.8000030517578,2.0482810148694384,121.81999969482422,-0.051469990423773315
7877,2023-03-24,124.76000213623048,124.93000030517578,122.25,123.62999725341795,6987200.0,0.004913416051987918,2.6462558907180966,5.380999091734558,54.180003175520824,43.2135377192974,-5.399223321633812,-3.727398967716283,1.790472834782193,-4.218176884763821,9.155671151610507,2.6800003051757812,-3.9503325226664003,3.8885013580322436,-2.8251991141807764,10.602201830245264,0.5316511219257336,7.245351594138754,-8.104392773167987,68.84565920493048,27.131767523661054,3.356850236106511,3,-4.690002441406264,-1.8950042724609517,5.159997940063462,-1.3800010681152628,-8.65000152587892,4,-0.05939406488642174,-1.5192764444339844,124.1500015258789,-2.9192856409730306,121.97000122070312,-1.3453820675370785,123.8000030517578,-0.05939406488642174
7878,2023-03-27,123.5999984741211,126.05999755859376,123.31999969482422,125.73999786376952,4818000.0,-0.009297881069629477,-1.029630341288645,-1.8937965863670134,58.46448027736427,46.12295782828532,-3.130911519116026,-2.691197818964298,3.076107221005202,-2.994375620646352,9.500508887985179,2.7399978637695455,-3.048132155570741,2.7194976806640625,-4.009053698047822,9.448049059375947,-0.6447780086918868,6.083773370020012,-5.909950047364845,33.72313165248592,-11.184399124623766,3.3642756893559453,3,-3.529998779296875,-2.124999999999986,6.42750358581543,-0.21999740600587359,-10.769996643066406,0,-0.07726533608625274,2.6462558907180966,124.76000213623048,-1.5192764444339844,124.1500015258789,-2.9192856409730306,121.97000122070312,-0.07726533608625274
7879,2023-03-28,121.33999633789062,123.68000030517578,120.20999908447266,123.5999984741211,5272100.0,-0.018284807153162386,1.8677627327038573,1.056076065798206,50.266158350148906,49.174370012888076,-0.13409614618348087,-0.6363010110504774,5.481590036745516,-0.6778008104065805,9.575860818773533,3.470001220703125,-2.0061009989316716,0.5689956665039091,-6.048368388283322,7.18635972129114,-2.7396863608897064,3.8776776938975246,-2.718952753810001,16.642078071505058,-27.404315618371616,3.308682027393617,3,0.1150054931640625,-0.9599952697753906,9.065004348754883,2.040004730224595,-14.759994506835938,1,-0.05917251436028903,-1.029630341288645,123.5999984741211,2.6462558907180966,124.76000213623048,-1.5192764444339844,124.1500015258789,-0.05917251436028903
7880,2023-03-29,125.08999633789062,125.95999908447266,123.25,123.41999816894531,6410100.0,0.030904896268148185,-1.6965238713399682,-0.7389365444276778,65.0939553123308,51.7826685869593,-2.658722218842769,-4.506291395605601,1.9223559939920278,-4.271726374811877,9.757517016244899,4.620002746582031,-0.9328070507725101,4.248495864868161,-2.5275020017013503,11.024493731437673,0.8604969315833984,7.636494798152924,-5.631057112218059,71.87034750258152,21.74573305932092,3.387998933284758,3,-2.014995574951172,-4.904994964599609,4.187503814697266,-1.7099952697754048,-16.30999755859375,2,-0.08929569506719892,1.8677627327038573,121.33999633789062,-1.029630341288645,123.5999984741211,2.6462558907180966,124.76000213623048,-0.08929569506719892
7881,2023-03-30,127.4000015258789,128.19000244140622,126.43000030517578,127.08000183105469,8156400.0,0.01846674598781295,-1.1728384596184016,0.19161679382338162,73.16885322653548,55.03167701586761,-4.345584643378075,-6.884143316565684,-0.22284640385623788,-6.273003195390885,10.641022693946564,3.1000061035155966,0.011859965515711224,6.377500915527349,-0.9035652504290113,13.65856708148371,2.736967832549169,10.01803399850553,-7.19000244140625,90.10024331830752,32.99799707999742,3.640533082978181,3,-3.4000015258789062,-6.735000610351577,1.4574966430664062,-4.020000457763686,-19.090003967285142,3,-0.08320249880034669,-1.6965238713399682,125.08999633789062,1.8677627327038573,121.33999633789062,-1.029630341288645,123.5999984741211,-0.08320249880034669
7882,2023-03-31,127.58000183105469,127.97000122070312,126.29000091552734,126.6500015258789,6222400.0,0.0014128752199364936,-1.036362123096699,2.906253725293851,75.51413982590077,58.27730327589282,-3.8573722796286773,-7.115498878263551,-0.088773324507045,-6.184961939549453,11.55769430106728,1.6800003051757812,1.3444539555111987,6.35850105285644,-1.419760789546217,14.136762895259096,2.4693701316551113,10.247631974057768,-6.412402343750003,92.35588529143256,28.385237453005402,3.8891309212013248,3,-3.3800010681152486,-6.915000915527358,0.8024978637695312,-4.200000762939467,-21.81000518798828,4,-0.09202073463449656,-1.1728384596184016,127.4000015258789,-1.6965238713399682,125.08999633789062,1.8677627327038573,121.33999633789062,-0.09202073463449656
7883,2023-04-03,124.73999786376952,127.56999969482422,123.61000061035156,126.98999786376952,6367800.0,-0.022260573181727916,1.3225776139038101,-2.4193540448083217,65.45863729194511,59.96821962764569,-0.6253723196092835,-4.313123579648362,2.8672727154870046,-3.1449978931026976,12.021966612732701,3.970001220703125,1.8856234665733211,3.401997375488264,-4.519688863262488,11.323683614239016,-0.5588457438871046,7.362840494863633,-2.7297100219726502,56.76687811617137,-10.074117844213276,3.9608431193753737,4,-0.5399971008300781,-4.0749969482421875,3.6425018310547017,-1.3599967956542969,-18.27999877929686,0,-0.06918388168358724,-1.036362123096699,127.58000183105469,-1.1728384596184016,127.4000015258789,-1.6965238713399682,125.08999633789062,-0.06918388168358724
7884,2023-04-04,122.3000030517578,125.22000122070312,121.80999755859376,124.93000030517578,6962700.0,-0.01956064497192367,1.1246134795515443,1.1688876681857703,62.21743951990963,61.70246603886008,1.7650893695989254,-1.71617837940218,5.135254973481395,-0.556321005972805,12.248116774460529,3.410003662109361,2.3202028397501806,0.806502532958973,-7.0595502355112245,8.672555301429185,-3.126523851276133,4.739528917194079,5.889999389648423,7.680331005452586,-61.57668958026734,3.9330263842351028,4,1.8999977111816406,-1.6350021362304688,6.0824966430664205,1.0799980163574219,-18.240005493164034,1,-0.07743255097626922,1.3225776139038101,124.73999786376952,-1.036362123096699,127.58000183105469,-1.1728384596184016,127.4000015258789,-0.07743255097626922
7885,2023-04-05,123.04000091552734,123.22000122070312,121.25,121.41999816894531,6920900.0,0.00605067739414844,-1.010206266227068,-0.6159712693527158,55.36243648912186,62.19178927430863,1.333013170842193,-2.4361631929222938,4.238935442278404,-1.108133599804404,12.435806340122015,1.970001220703125,2.660493326044005,1.4545001983642578,-6.440087856537929,9.349088253266444,-2.4927938290868354,5.401794225815351,5.022401428222622,25.792511323160916,-38.44552207140163,3.9472940274510946,4,1.1599998474120952,-2.375000000000014,6.737499237060547,0.3400001525878764,-19.4199981689453,2,-0.13377762485367017,1.1246134795515443,122.3000030517578,1.3225776139038101,124.73999786376952,-1.036362123096699,127.58000183105469,-0.13377762485367017
7886,2023-04-06,123.0,123.8499984741211,121.0500030517578,122.33999633789062,5260600.0,-0.00032510496773163755,1.3728768628972416,0.4074089772390116,54.84834589526713,62.26604957650266,1.3328999902075225,-2.04582746320753,4.103774999822022,-1.0419327980878563,12.146607531930737,2.7999954223632955,2.752650637556769,1.1254993438720646,-6.51530904153617,8.766307729280285,-2.694904848832053,4.945903536576182,4.789906249999973,28.179154107195377,-32.89968897561894,3.8204041927041135,4,1.200000762939439,-2.3349990844726705,6.592498779296875,0.38000106811522016,-16.720001220703125,3,-0.11560976602197659,-1.010206266227068,123.04000091552734,1.1246134795515443,122.3000030517578,1.3225776139038101,124.73999786376952,-0.11560976602197659
7887,2023-04-10,124.29000091552734,124.58000183105469,121.68000030517578,122.08999633789062,5243700.0,0.010487812321360535,1.0863272234282249,3.33332177370879,55.2308334615131,61.90675548585253,-0.034399251914194906,-2.7606646270933197,2.560047126564001,-2.30994191015634,11.411914666895267,2.9000015258789062,3.1494851910070736,1.9605003356933537,-5.063157464178602,8.984158135565309,-1.551328564242624,5.472329235629331,3.095511142578104,49.69324435488883,-7.504032268724401,3.5118288999359772,4,-0.09000015258790484,-3.625000000000014,3.5774993896484375,-0.9099998474121236,-20.5,0,-0.12857030524759794,1.3728768628972416,123.0,-1.010206266227068,123.04000091552734,1.1246134795515443,122.3000030517578,-0.12857030524759794
7888,2023-04-11,123.56999969482422,125.25,123.16999816894531,125.25,5001400.0,-0.005792913471715733,1.4761922062115975,-0.7636349134238918,49.485451419220155,61.82001027130489,0.7609177701797307,-1.3921866556464266,3.030777261239905,-1.5618531329958358,10.455268866928256,2.0800018310546875,3.2367150886192917,0.7834991455078182,-5.186348886568652,6.753347177584288,-2.201424870530417,3.7684231615460533,3.435381822900368,59.999963669523595,6.586563797228507,2.9849240160382386,4,1.050003051757784,-2.904998779296889,3.750001907348633,-0.18999862670899859,-18.760002136230455,1,-0.14404793312064212,1.0863272234282249,124.29000091552734,1.3728768628972416,123.0,-1.010206266227068,123.04000091552734,-0.14404793312064212
7889,2023-04-12,120.2699966430664,124.5,120.1500015258789,124.41000366210938,5288300.0,-0.026705535808915548,1.0138883247296597,2.4642894446437573,46.431562740520356,59.74641109665928,4.350702589293505,2.3197323056315184,6.095084239554211,1.6639848548794305,9.555899275349281,4.349998474121094,3.079020456465031,-2.7025035858154354,-8.053993875170931,2.6489867035400465,-5.378248730493183,-0.026758441137687328,6.378062166700175,2.3528461390016258,-48.31455386303583,2.6757451446777436,4,3.9000053405761577,0.3950042724609233,6.952505111694336,3.110004425048814,-13.30999755859375,2,-0.11482496004035514,1.4761922062115975,123.56999969482422,1.0863272234282249,124.29000091552734,1.3728768628972416,123.0,-0.11482496004035514
7890,2023-04-13,121.12999725341795,121.66000366210938,119.12000274658205,120.0500030517578,6077100.0,0.007150583140896227,1.3738248453626176,-0.2608677223715951,43.288883945798084,56.42641450991068,3.2071714930306143,2.0068217665063486,4.953585321170024,0.8185332134036827,8.540951266332517,2.5400009155273295,2.8859155042922566,-2.1245029449463004,-6.275574472331797,2.0265685824391966,-4.200038708639042,-0.04896718125355903,4.998216973637611,32.78948462358902,-15.559653882615912,2.075535763692748,4,2.4150047302246236,-0.464996337890625,4.802503585815444,2.2500038146972656,-15.269996643066392,3,-0.1409229759917502,1.0138883247296597,120.2699966430664,1.4761922062115975,123.56999969482422,1.0863272234282249,124.29000091552734,-0.1409229759917502
7891,2023-04-14,120.16000366210938,121.91999816894531,118.76000213623048,120.87000274658205,4833100.0,-0.008007872643464586,1.2491155572328718,-0.6574100892220227,39.93876461924627,52.47359504250463,3.399682218628726,3.108631047350997,5.455756223087178,1.7635730292568326,8.799814426848634,3.1599960327148295,3.106390323416619,-3.0769966125488253,-7.279417961553989,1.1254247364563383,-5.178207287051407,-0.9757859380462435,5.267389416898837,21.571679301998167,-23.185738571710303,2.1012106745025796,4,3.0049972534179688,0.5049972534179545,5.614995956420898,3.219997406005845,-14.8800048828125,4,-0.13764980369040192,1.3738248453626176,121.12999725341795,1.0138883247296597,120.2699966430664,1.4761922062115975,123.56999969482422,-0.13764980369040192
7892,2023-04-17,119.37999725341795,119.83999633789062,118.16999816894531,119.12999725341795,6370200.0,-0.006491398010312954,1.8547021923131406,-0.35211313009745593,40.61388087561511,49.71306655180129,3.2343181941580923,3.9867135456143217,5.833371703089725,2.498029184495593,9.454185201937744,1.9900054931640625,2.5375157150440515,-3.7895027160644617,-8.19970506517862,0.6206996330496963,-5.9946038906215335,-1.5844015415073898,5.24730891245693,17.090378129074466,-27.86224833927659,2.205101174557078,4,2.3300018310547017,1.285003662109375,5.725004196166992,4.000003814697266,-15.81999969482419,0,-0.10973361346551724,1.2491155572328718,120.16000366210938,1.3738248453626176,121.12999725341795,1.0138883247296597,120.2699966430664,-0.10973361346551724
7893,2023-04-18,118.36000061035156,120.8000030517578,117.41000366210938,120.33999633789062,4829900.0,-0.008544116824706904,1.337923232748428,-7.91998291015625,42.98494595846938,47.57612282275238,3.636562543339025,4.990047322835466,6.457586071638062,3.5243620254207286,10.037652030194499,3.3899993896484233,1.440067262817351,-4.636499404907227,-9.51607026657284,0.24307145675838626,-7.076284835740026,-2.1967139740744273,5.363282435953181,13.399117615409448,-33.68322862475853,2.4397854308328055,4,2.970001220703125,2.305000305175767,5.0625,5.020000457763658,-15.340003967285156,1,-0.12309901672600998,1.8547021923131406,119.37999725341795,1.2491155572328718,120.16000366210938,1.3738248453626176,121.12999725341795,-0.12309901672600998
7894,2023-04-19,118.54000091552734,118.69000244140624,116.4499969482422,117.25,4241900.0,0.0015207866191919717,1.8176099421799048,-0.6515170197516974,31.46578021219814,44.920938791983076,3.204057262833146,4.633329037860818,5.943112567037446,3.2967222012451316,10.04378391709045,2.240005493164034,0.18632674126645554,-4.193498992919928,-9.443659732196835,1.0566617463569798,-6.818579362558381,-1.5684186232814739,4.173157429306144,38.208473507735235,-5.501311661882497,2.625080369638452,4,2.30999755859375,2.124999999999986,4.067497253417969,4.840000152587876,-14.520004272460938,2,-0.11582590898339629,1.337923232748428,118.36000061035156,1.8547021923131406,119.37999725341795,1.2491155572328718,120.16000366210938,-0.11582590898339629
7895,2023-04-20,118.63999938964844,119.9000015258789,117.12000274658205,117.29000091552734,5125000.0,0.0008435842192404674,-2.2899494833214087,1.0465097023355394,21.668814181791802,41.23432415715248,2.6980060727576927,4.501877392294347,5.383626070088923,3.1252313254833126,9.66285828389927,2.779998779296861,-0.6225343975734319,-3.9270004272460994,-9.481500975841357,1.6275001213491578,-6.704250701543728,-1.1497501529484708,2.9457899037986124,40.036598769254645,2.1042257308209713,2.777250274297632,4,2.2099990844726562,2.025001525878892,3.637500762939453,4.740001678466783,-8.290000915527344,3,-0.098449092761837,1.8176099421799048,118.54000091552734,1.337923232748428,118.36000061035156,1.8547021923131406,119.37999725341795,-0.098449092761837
7896,2023-04-21,117.76000213623048,118.19000244140624,116.5500030517578,117.87000274658205,4980700.0,-0.007417374055505355,3.3733317057294983,-0.08148202569130869,19.61633011869472,37.27715711906155,3.0804886862583203,5.142252258111284,5.9282173525974855,3.955037457100005,9.157957004129514,2.089996337890639,-1.2338436221570817,-4.487497711181632,-10.383240873425038,1.4082454510617737,-7.435369292303335,-1.5396261300599292,2.9013445350797014,30.115019538238318,-0.8945979535996855,2.9478715811217064,4,3.089996337890611,4.290000915527315,4.447498321533189,5.774997711181598,-1.760002136230483,4,-0.10105300025481001,-2.2899494833214087,118.63999938964844,1.8176099421799048,118.54000091552734,1.337923232748428,118.36000061035156,-0.10105300025481001
7897,2023-04-24,117.3499984741211,117.83000183105469,116.56999969482422,117.81999969482422,4097900.0,-0.0034816886436115357,4.142808208513686,4.272714662227771,23.088122034787403,34.34412052079125,2.684868713882338,5.237165528592726,6.044005591807817,4.374387784091425,8.625770231814812,1.2600021362304688,-1.685440579895726,-4.527001190185544,-10.683494288889676,1.629491908518574,-7.605247739537603,-1.448754640833485,2.5533052470368602,20.68966122028029,-6.770118868477731,3.078246549352062,4,3.125,4.970001220703125,4.582500457763672,6.185001373290987,-3.9399948120117188,0,-0.10285470687488751,3.3733317057294983,117.76000213623048,-2.2899494833214087,118.63999938964844,1.8176099421799048,118.54000091552734,-0.10285470687488751
7898,2023-04-25,114.0500030517578,116.83999633789062,113.68000030517578,116.73999786376952,7045200.0,-0.028120966896229116,1.1868547005387895,5.723378352055061,21.72720332158508,31.59919169646511,5.020386073828817,8.205727193372567,9.055019453527748,7.683157399122464,8.101616403187062,3.6699981689453125,-2.2449724037179664,-7.349496841430678,-14.364810391826282,-0.3341832910350888,-10.85715361662848,-3.8418400662328764,5.231705450275314,5.948596044490663,-23.02119281729359,3.5076567751977947,4,3.7499961853027486,6.884998321533203,7.044996261596694,9.484996795654283,1.7799987792968892,1,-0.09197724868453971,4.142808208513686,117.3499984741211,3.3733317057294983,117.76000213623048,-2.2899494833214087,118.63999938964844,-0.09197724868453971
7899,2023-04-26,114.16000366210938,115.0999984741211,113.20999908447266,114.29000091552734,4671100.0,0.0009644945849027753,1.160008719346049,0.04832620971515927,18.194850158353674,28.810965720082397,4.4170361833940035,7.937182860675065,8.591717466581116,7.453166121074219,8.500678594298764,1.8899993896484375,-2.975051988783079,-6.880496597290033,-14.607395822378948,0.846402627798895,-10.74394620983449,-3.0170469847455763,4.001363200552277,14.200362196534954,-14.544618875272487,3.8634496125444637,4,3.4049949645996094,6.539997100830064,6.459997177124023,10.214996337890625,1.4599990844726705,2,-0.09758239892857001,1.1868547005387895,114.0500030517578,4.142808208513686,117.3499984741211,3.3733317057294983,117.76000213623048,-0.09758239892857001
7900,2023-04-27,113.91999816894531,114.30999755859376,112.1500015258789,113.87999725341795,6945700.0,-0.002102360594472552,4.268284967295789,-0.3077058512824616,17.93785493378161,26.366420199475208,3.941208964585087,7.691816757170855,8.419991507662758,7.565457674631574,8.498067843254201,2.159996032714858,-3.5604948298514074,-6.562002182006836,-14.662207557446862,1.5382031934331906,-10.61210486972685,-2.5118994942868227,3.25109513807854,29.304575741308053,0.467861704752071,4.050102687720014,4,2.555004119873047,6.250003814697251,7.250001907348633,10.615001678466768,-1.1899948120117188,3,-0.0869031046787504,1.160008719346049,114.16000366210938,1.1868547005387895,114.0500030517578,4.142808208513686,117.3499984741211,-0.0869031046787504
7901,2023-04-28,116.8000030517578,116.9000015258789,113.7300033569336,115.0999984741211,8651300.0,0.02528094214451615,2.3368374980424598,42.49914171274442,26.222240521995587,24.76734904907304,0.5972753454474287,4.191889656133611,5.129698033930609,4.591551486543139,7.697599655925526,3.1699981689453125,-3.7851132533716623,-3.1519973754882926,-10.715673303207097,4.411678552230512,-6.933835339347695,0.6298405883711098,-4.650001525878892,81.86621964864466,53.36814048561432,3.7818379638594046,4,-0.3250007629394389,3.3699989318847656,4.662496566772475,8.194999694824205,-0.4400024414062358,4,-0.05522264048896042,4.268284967295789,113.91999816894531,1.160008719346049,114.16000366210938,1.1868547005387895,114.0500030517578,-0.05522264048896042
7902,2023-05-01,115.83999633789062,117.58000183105469,115.51000213623048,117.20999908447266,6208500.0,-0.008219235349178566,-1.0394174574838067,-0.8058817985576062,25.828652241603933,22.861094191643545,1.1201175872822091,4.45571509678507,5.75361400149616,5.488803679059515,6.815104122976045,2.0699996948242045,-4.047645671474285,-3.5250038146972713,-10.385638357672661,3.335630728278119,-6.955321086184966,-0.09468654320957626,-3.6899948120117188,67.95570174267725,41.64783841160067,3.4303172714876933,5,0.18500518798828125,4.330005645751939,5.812503814697266,10.700004577636705,-0.6599960327148438,0,0.0013812471267926618,2.3368374980424598,116.8000030517578,4.268284967295789,113.91999816894531,1.160008719346049,114.16000366210938,0.0013812471267926618
7903,2023-05-02,116.11000061035156,117.05999755859376,114.44000244140624,116.12999725341795,7081200.0,0.0023308380610904678,1.7872329200738473,0.014596060567236759,33.950650352182095,23.137190873863986,0.5558390375610713,3.69549291137173,5.2223875990317765,5.213182282346878,6.766462586621413,2.6199951171875284,-4.165671618555848,-2.8234996795654297,-9.33753366414652,3.6905343050156603,-6.080516671855975,0.4335173127251153,-3.742799072265626,72.928155836346,41.789480055652476,3.257016992290547,5,-0.08499908447265625,4.060001373291001,5.3574981689453125,10.430000305175767,0.23999786376953125,1,-0.023253784635683394,-1.0394174574838067,115.83999633789062,2.3368374980424598,116.8000030517578,4.268284967295789,113.91999816894531,-0.023253784635683394
7904,2023-05-03,112.83000183105469,116.81999969482422,112.5999984741211,116.66000366210938,11491700.0,-0.028249063491990523,1.0337385191231514,191.532239603341,23.01694190503548,23.286982843113286,3.2862838602744517,6.566304101658488,8.327261122049507,8.493502296968913,7.368616922108913,4.220001220703125,-4.358458234427147,-5.629998397827151,-12.481664972028952,1.2216681763746493,-9.055831684928052,-2.204165110726251,-0.25428828124999825,12.523025174190447,-17.646467048610322,3.425833287100902,5,2.3400001525878906,7.340000152587876,7.942497253417969,13.709999084472642,6.279998779296875,2,0.026588672793713464,1.7872329200738473,116.11000061035156,-1.0394174574838067,115.83999633789062,2.3368374980424598,116.8000030517578,0.026588672793713464
7905,2023-05-04,106.58000183105469,107.12000274658205,103.5,104.02999877929688,22117500.0,-0.05539306832023627,-1.0055413487752896,-0.6657968231455401,17.134585202828703,23.011233408017063,8.544181105944645,12.142486839333401,14.317840136022625,14.650959627343738,8.78287498046989,9.330001831054688,-4.745577928264666,-11.056998443603518,-19.38705458366607,-2.726942303540966,-15.222026513634788,-6.891970373572249,11.0,21.87501015988131,-8.994484866184443,4.165028070031273,5,4.084999084472656,9.264999389648423,14.337499618530273,19.959999084472642,15.55999755859375,3,0.08481892250158829,1.0337385191231514,112.83000183105469,1.7872329200738473,116.11000061035156,-1.0394174574838067,115.83999633789062,0.08481892250158829
7906,2023-05-05,108.77999877929688,109.2699966430664,105.7699966430664,108.20999908447266,10736500.0,0.020641742451173117,3.516142369844606,0.22352902457559673,25.996390551579438,23.334374354327288,5.516534785943605,9.299321483949285,11.80610233727515,12.41338462576823,9.866459812022491,3.5,-4.920449697886639,-8.146001434326166,-16.961967875156773,0.6699650065044409,-12.55398465474147,-3.7380182139108626,8.518403015136712,37.49998645349159,4.685627160404877,4.407983220415302,5,1.7600021362304688,7.065002441406236,12.85000228881836,17.760002136230455,15.650001525878906,4,0.03631186451519319,-1.0055413487752896,106.58000183105469,1.0337385191231514,112.83000183105469,1.7872329200738473,116.11000061035156,0.03631186451519319
7907,2023-05-08,108.30999755859376,108.83000183105469,106.87000274658205,108.37999725341795,6694400.0,-0.004320658448035974,3.041198354582678,-0.12280654789785005,26.66048188826153,23.88251641729134,5.106345150220804,8.970689610394913,12.012436384122964,12.80820428125476,10.819473368559704,1.959999084472642,-5.02222459994158,-7.817002487182606,-16.71898305222939,1.0849780778641787,-12.267992769705998,-3.3660122046592136,8.712436199951156,35.47196478324871,0.19337564406971097,4.450990282523392,5,2.2300033569335795,7.425003051757798,14.022502899169908,18.230003356933565,15.090003967285142,0,0.07432373034080153,3.516142369844606,108.77999877929688,-1.0055413487752896,106.58000183105469,1.0337385191231514,112.83000183105469,0.07432373034080153
7908,2023-05-09,105.7699966430664,107.43000030517578,105.3000030517578,107.0,7804100.0,-0.023451213856350295,1.0382710145615432,17.57155313352212,23.273343569724133,24.446793462999164,7.094358419308151,10.655075900075303,14.283477675670042,15.221085312458627,11.74536267520047,3.009994506835966,-5.101121916586351,-9.467003250122076,-18.785262017703317,-0.1487444825408346,-14.126132633912704,-4.807873866331448,10.981988440307617,17.042017230289154,-17.127936811171537,4.6591293837906225,5,4.7700042724609375,9.765003204345703,16.662504196166978,20.770004272460923,17.840003967285156,1,0.08896666314422386,3.041198354582678,108.30999755859376,3.516142369844606,108.77999877929688,-1.0055413487752896,106.58000183105469,0.08896666314422386
7909,2023-05-10,106.45999908447266,107.4800033569336,105.13999938964844,107.0,7980100.0,0.006523612208618523,2.1199894206267262,0.4390239363846693,25.12256731424013,25.245094838605667,5.8080216694501985,9.357161935577736,13.323441943132934,14.435106276326565,13.119999991813083,2.3400039672851562,-5.334821559218668,-8.08650093078613,-17.869527380678207,1.696525519105947,-12.978014155732168,-3.1949877058400915,10.026946297233891,51.29984066853104,17.133704764921568,4.891513224946039,5,4.0800018310546875,7.915000915527344,15.972501754760728,20.080001831054673,16.220001220703125,2,0.09289873637704082,1.0382710145615432,105.7699966430664,3.041198354582678,108.30999755859376,3.516142369844606,108.77999877929688,0.09289873637704082
7910,2023-05-11,104.05999755859376,106.51000213623048,103.68000030517578,106.29000091552734,10630500.0,-0.02254369290360947,1.1198469552495431,4.129628844713801,23.65386054359388,24.959719285449925,7.445243223371335,10.975469743036342,15.415118711610077,16.80515438149277,14.390724271345395,2.8300018310547017,-5.369695819968783,-9.633002471923817,-19.96095314627648,0.6949482024288471,-14.796977809100142,-4.469027134747492,12.167208915478653,6.797808629001254,-26.72904055529237,5.163975337176329,5,6.4800033569335795,10.315002441406236,18.37250328063962,22.480003356933565,15.760002136230455,3,0.14462813189365575,2.1199894206267262,106.45999908447266,1.0382710145615432,105.7699966430664,3.041198354582678,108.30999755859376,0.14462813189365575
7911,2023-05-12,103.62000274658205,104.73999786376952,102.61000061035156,104.47000122070312,7632900.0,-0.004228280053187317,2.064762417050468,0.38116466124512505,23.626607140030828,24.715047607497354,6.5028919838091355,10.659302833681764,15.53209525656085,17.24602382493147,15.699400056157867,2.1299972534179545,-5.420155795346133,-9.245997238159163,-20.03225302648542,1.5402585501670956,-14.639125132322292,-3.8528693439960335,12.352659598008927,16.237973279952342,-18.13142997261187,5.39312789416313,5,6.214996337890611,10.309997558593736,18.81249809265134,22.919998168945284,12.139999389648438,4,0.17872993777427104,1.1198469552495431,104.05999755859376,2.1199894206267262,106.45999908447266,1.0382710145615432,105.7699966430664,0.17872993777427104
7912,2023-05-15,106.27999877929688,106.4000015258789,102.88999938964844,103.76000213623048,7444900.0,0.025670680970934168,1.5434778402195937,-2.9647072551184683,34.69870068992044,24.798164311690503,2.6196879987392663,7.344103354778383,12.57913324180086,14.63303594654954,16.708535746165534,3.5100021362304688,-5.411065462309537,-5.931001281738276,-16.642465820003054,4.780463256526502,-11.286733550870665,-0.5752690126058866,9.158157095924523,75.35926281604397,35.85007721043749,5.355732269132388,5,3.4350013732910156,7.650001525878906,16.15250205993651,20.260002136230455,10.120002746582031,0,0.17077532681920293,2.064762417050468,103.62000274658205,1.1198469552495431,104.05999755859376,2.1199894206267262,106.45999908447266,0.17077532681920293
7913,2023-05-16,103.79000091552734,106.4800033569336,103.72000122070312,105.66999816894531,7027000.0,-0.02342865913030645,-1.7326799237059278,-0.7460316499193202,31.328775113183923,25.72170133481811,3.551823509046571,9.156020241492257,14.779553765750848,17.164183264571676,18.066450424228982,2.7600021362304688,-5.831059839914957,-7.692499160766602,-18.622730235818864,3.2377319142856607,-13.157614698292733,-2.2273836232404705,11.135028749099263,24.229972067345425,-17.71719457276085,5.465115537526133,5,2.1499977111816406,10.139999389648438,18.64249992370604,22.749999999999986,9.639999389648438,1,0.1889392083762651,1.5434778402195937,106.27999877929688,2.064762417050468,103.62000274658205,1.1198469552495431,104.05999755859376,0.1889392083762651
7914,2023-05-17,104.80999755859376,105.4499969482422,103.58000183105469,104.19000244140624,9504700.0,0.00982750394131493,-1.0326074336987865,-0.32978511860074966,34.04553478709582,27.600695733070012,1.424335610861462,7.435908664041293,13.579667920821052,16.151926897655258,19.238834352904995,1.8699951171875142,-6.215733326956865,-5.986002349853507,-16.773622848179542,4.801618148472528,-11.379812599016518,-0.5921921006904967,9.622430943861843,56.410156089526176,12.332396966773935,5.393810249163016,5,1.1300010681152202,8.745002746582017,17.832504272460895,21.730003356933565,11.81999969482419,2,0.17937223060469698,-1.7326799237059278,103.79000091552734,1.5434778402195937,106.27999877929688,2.064762417050468,103.62000274658205,0.17937223060469698
7915,2023-05-18,106.95999908447266,107.12000274658205,104.80999755859376,104.80999755859376,9142000.0,0.020513324835037317,-1.148840510281961,3.467771707028761,32.314874056026966,28.302749455786405,-0.744373558792006,4.601949302008762,11.206253428678565,14.084677870883922,20.64415960254032,2.3100051879882812,-6.86971695967658,-3.2520008087158203,-13.502916507782814,6.998914890351173,-8.37745865824931,1.8734570408176694,6.999532302298789,96.4522486403272,54.79348319931178,5.125457849533497,5,-1.2399978637695312,5.305000305175781,15.45750236511229,19.580001831054673,12.830001831054688,3,0.14697084288761175,-1.0326074336987865,104.80999755859376,-1.7326799237059278,103.79000091552734,1.5434778402195937,106.27999877929688,0.14697084288761175
7916,2023-05-19,105.86000061035156,107.12000274658205,105.5199966430664,106.9499969482422,5779700.0,-0.010284204221546078,1.2377583576085203,-0.5069746810738022,32.153078008672836,28.913037913609884,-0.1141385451683874,5.022209899203389,12.193757355008259,15.259317845913799,21.95727358880093,1.6000061035156392,-7.119005815831116,-3.7569992065429716,-13.53369656366499,6.019698150579046,-8.645347885103973,1.1313494720180302,7.645549545363082,70.21273909475389,30.563414483614196,4.888348678561009,5,-0.8149986267089844,6.404998779296875,16.2450008392334,20.680000305175767,11.680000305175781,4,0.1318722747400738,-1.148840510281961,106.95999908447266,-1.0326074336987865,104.80999755859376,-1.7326799237059278,103.79000091552734,0.1318722747400738
7917,2023-05-22,105.27999877929688,105.87000274658205,103.25,103.66999816894531,7912400.0,-0.005478951707071578,-1.1387804164097697,-1.4770697426995356,30.84540848987045,29.75437846029281,-0.01021613456158832,4.9029716012968265,12.717648512916682,15.933380892165815,23.519641438424408,2.6200027465820455,-6.607008564331579,-3.7335010528564396,-12.975842615314278,5.508840509601399,-8.354671834085366,0.8876697283724866,7.789729394603242,52.454711591348435,16.312065890080312,4.62117078122892,5,-0.23499679565429688,6.4250030517578125,16.63500213623047,21.260002136230455,12.77999877929689,0,0.09954410598829222,1.2377583576085203,105.86000061035156,-1.148840510281961,106.95999908447266,-1.0326074336987865,104.80999755859376,0.09954410598829222
7918,2023-05-23,103.55999755859376,105.63999938964844,103.47000122070312,104.06999969482422,7452500.0,-0.016337397802490772,-5.289897057685291,-0.3167713930984719,32.646935158980526,30.59041933193063,1.52354641841508,6.11005905547421,14.384896504387441,17.778154699120293,24.33954383685179,2.1699981689453125,-6.488461820349897,-4.929001998901356,-14.158491122023534,4.3004871242208225,-9.543746560462438,-0.3142574373402738,9.091341512764416,8.010267146904521,-29.834562399481587,4.614744561561088,5,1.3050041198730327,8.145004272460923,17.627502441406236,22.980003356933565,15.48000335693358,1,0.12398613624937882,-1.1387804164097697,105.27999877929688,1.2377583576085203,105.86000061035156,-1.148840510281961,106.95999908447266,0.12398613624937882
7919,2023-05-24,103.0199966430664,103.13999938964844,101.58000183105469,102.08000183105469,8193700.0,-0.0052143774455173375,1.644062974816539,-1.843119362125502,41.5237940920127,32.57596750397717,1.703397476082941,6.084650173211628,14.79643719428148,18.39522919898903,25.220177285543677,1.9799957275390767,-6.403614500842352,-4.9120025634765625,-14.044549305817569,4.2205441788644436,-9.478275934647058,-0.3457291923060666,9.229688889851502,25.992681841906233,-13.299175253391567,4.5662733711705,5,1.3300056457519531,7.720005035400391,17.97750473022461,23.1300048828125,17.06999969482422,2,0.10104837896837582,-5.289897057685291,103.55999755859376,-1.1387804164097697,105.27999877929688,1.2377583576085203,105.86000061035156,0.10104837896837582
7920,2023-05-25,104.0199966430664,104.11000061035156,101.47000122070312,101.93000030517578,11677400.0,0.009706853354545242,1.3259862738376118,2.2234126307758486,37.979789806278816,34.17076557800472,0.7790523088830525,4.537582698416742,13.711120848059252,17.477303388469068,25.72948694333652,2.6399993896484375,-5.942047643453648,-3.4170024871826143,-12.251305586939168,5.417300612573939,-7.834154037060898,1.0001490626956695,7.589507867739712,45.13265015387055,5.382219410742628,4.417151549878278,5,0.2750053405761719,6.665004730224609,16.737503051757812,21.75,13.110000610351548,3,0.12122669695540789,1.644062974816539,103.0199966430664,-5.289897057685291,103.55999755859376,-1.1387804164097697,105.27999877929688,0.12122669695540789
7921,2023-05-26,110.3499984741211,111.27999877929688,104.81999969482422,104.94000244140624,15969900.0,0.06085370155101444,-1.2867247220673088,2.58851938380668,53.97506085528319,36.312583374156134,-5.02426009369249,-2.424730599369582,7.205764305212696,11.310767707329646,26.387954642464063,7.260002136230469,-5.398913312833912,3.235499572753909,-4.570745204991695,11.041744350499513,-0.6676228161188931,7.138621961626711,-8.879997253417969,90.51987220566551,48.1533673327737,3.9031223888727995,5,-3.9749984741210938,-0.5199966430664062,10.407501220703125,14.910003662109375,4.870002746582031,4,0.08554601333882283,1.3259862738376118,104.0199966430664,1.644062974816539,103.0199966430664,-5.289897057685291,103.55999755859376,0.08554601333882283
7922,2023-05-30,116.0,116.69000244140624,112.61000061035156,114.5,18291800.0,0.0512007395016314,1.833329801212242,0.27726452864832624,67.77894430064009,40.36260217276237,-10.225838264632813,-8.497817984351599,1.4353537626222277,5.789608572043406,27.666929333888334,6.340003967285142,-4.397072075493398,8.87750091552735,1.0333684457219192,16.72163338533278,4.955434680624634,12.799567150430065,-14.529998779296875,95.4664757814365,47.83541672937166,3.922066234902717,5,-6.9199981689453125,-6.349998474121094,5.450000762939453,9.260002136230469,-0.05999755859376421,1,0.013275869961442588,-1.2867247220673088,110.3499984741211,1.3259862738376118,104.0199966430664,1.644062974816539,103.0199966430664,0.013275869961442588
7923,2023-05-31,113.41000366210938,114.0,111.5999984741211,113.55999755859376,14924000.0,-0.0223275546369881,3.6602026606619065,-0.09999593098959281,61.33030114351401,43.39424287903106,-6.8478651096177,-6.4512278236219345,3.8372233110439424,8.528704614492753,28.6081778829531,4.400001525878906,-3.3481555527659452,6.422504425048828,-0.8418642536953342,13.68687310379299,2.79032008567674,10.054688764420916,-11.33120239257812,78.44941842162785,29.99019042512674,3.6321843393720816,5,-4.3300018310546875,-3.8850021362304688,7.987495422363281,11.299995422363281,3.7099990844726705,2,0.04100162019515019,1.833329801212242,116.0,-1.2867247220673088,110.3499984741211,1.3259862738376118,104.0199966430664,0.04100162019515019
7924,2023-06-01,115.83000183105469,116.55999755859376,112.30999755859376,114.55999755859376,8616500.0,0.021338489470076993,2.1135579862838036,-8.467039674465024,69.17564220933833,47.48988378495454,-8.42641301320495,-9.101593171054915,1.189508983923929,6.178547230476212,29.27491930413645,4.25,-2.7474495295329717,8.692502593994135,0.8216033075502054,16.563401880438064,4.757052950772177,12.627952237216093,-13.166752514648437,94.3495365218386,38.9424315501837,3.9354496432219626,6,-6.75,-6.305000305175781,3.5374984741210938,8.354995727539062,1.040000915527358,3,0.027713019370876335,3.6602026606619065,113.41000366210938,1.833329801212242,116.0,-1.2867247220673088,110.3499984741211,0.027713019370876335
7925,2023-06-02,115.62000274658205,117.4000015258789,114.69000244140624,117.23999786376952,7870900.0,-0.0018129938802809997,1.7938099732578408,-1.2755824152058648,69.6979700695212,51.66153845838214,-7.664848187893909,-8.621651512617717,1.2236521432666336,6.469530953237012,28.217317811783094,2.7099990844726705,-1.7388591799352469,8.030503463745134,-0.6972320669588754,16.758238994449144,3.6666356983931365,12.394371229097132,-12.395683305175794,85.85056820180425,24.435914162270997,4.363867765352001,6,-6.18500137329103,-6.095001220703139,3.5124969482421733,7.614997863769531,3.059997558593736,4,0.038661074944843055,2.1135579862838036,115.83000183105469,3.6602026606619065,113.41000366210938,1.833329801212242,116.0,0.038661074944843055
7926,2023-06-05,112.7300033569336,115.91999816894531,112.63999938964844,115.43000030517578,7769300.0,-0.024995669615947014,-1.2777730682829653,1.6666698063446905,60.50831812964703,54.95741730724621,-4.132424824735736,-5.713488230792677,3.8303091163218,9.387807456962435,27.60767669035108,3.279998779296875,-0.8788342288043935,4.943003845214847,-4.072198074731304,13.958205765160997,0.4354028852417713,9.450604805187922,-8.655142990458984,19.482832555924748,-38.50862682211037,4.5076009599730735,6,-3.295001983642578,-3.2050018310546875,5.592498779296875,10.009998321533217,10.389999389648452,0,0.039031258453464224,1.7938099732578408,115.62000274658205,2.1135579862838036,115.83000183105469,3.6602026606619065,113.41000366210938,0.039031258453464224
7927,2023-06-06,116.36000061035156,116.79000091552734,112.23999786376952,112.58000183105469,7594500.0,0.03220080852765017,-1.0403570414415704,-1.4000011302819488,69.74552620900039,59.07948297947063,-6.73354275786015,-9.180148321714285,-0.06635672683583493,5.783851337520673,27.028869111775567,4.550003051757827,0.018855159480636985,8.170500946044925,-1.627818515621243,17.968820407711092,3.271341215211848,13.069660676878001,-11.485631774312694,82.06895916697579,18.988696149438887,4.899159730833082,6,-6.924999237060547,-6.834999084472656,1.9625015258789062,6.380001068115249,6.199996948242202,1,-0.009797175865148833,-1.2777730682829653,112.7300033569336,1.7938099732578408,115.62000274658205,2.1135579862838036,115.83000183105469,-0.009797175865148833
7928,2023-06-07,115.18000030517578,117.16000366210938,114.48999786376952,116.62999725341795,7555400.0,-0.010140944473927771,1.1274863826476138,-0.3835972001324006,66.2081954346215,61.8221942397605,-4.170474582888673,-7.651314823883979,0.8651612598479659,6.932200680014972,26.171727103338128,2.670005798339858,1.0509711832654318,6.520000457763672,-3.6844284175647175,16.72442933309206,1.4177860200994843,11.62221489542786,-9.554093507746515,56.976751063087484,-6.660252484395137,5.102214437664194,6,-5.744998931884766,-5.744998931884766,2.917501449584961,7.56000137329103,8.220001220703125,2,0.006598386301587045,-1.0403570414415704,116.36000061035156,-1.2777730682829653,112.7300033569336,1.7938099732578408,115.62000274658205,0.006598386301587045
7929,2023-06-08,116.3499984741211,116.63999938964844,114.0999984741211,115.5999984741211,5793400.0,0.010157997619772097,2.819544990420247,-0.5172424679301723,65.14027902774777,64.84002637547927,-3.632789399828283,-8.477009746950444,-0.4719891432204548,5.758589330250146,25.19994483835235,2.5400009155273438,2.2952695149416513,7.195498657226565,-3.5064413765957454,17.897438691048876,1.844528640315417,12.546468674137714,-10.017645992984853,79.65111808993221,19.33202607837493,5.350970016911152,6,-5.239997863769531,-6.914997100830078,1.7475032806396484,6.020000457763672,6.510002136230469,3,0.006617999850100809,1.1274863826476138,115.18000030517578,-1.0403570414415704,116.36000061035156,-1.2777730682829653,112.7300033569336,0.006617999850100809
7930,2023-06-09,119.11000061035156,120.8499984741211,117.37999725341795,117.48999786376952,13807000.0,0.02372154853826114,-2.7717323249285353,2.160003662109394,70.2785441423668,66.65152451848856,-4.500439914625588,-10.594898479417452,-3.4914105687041825,3.0103479086854463,24.224010924325224,4.5,3.75212328064282,9.203000640869135,-2.090757630723644,20.496758912461914,3.5561215050727526,14.849879776665517,-12.11358918653076,79.79096701018142,19.86729440505308,5.646879135796387,6,-2.8850021362304688,-7.950000762939453,-1.4399986267089844,1.8699989318847798,5.30999755859375,4,-0.01880612754841049,2.819544990420247,116.3499984741211,1.1274863826476138,115.18000030517578,-1.0403570414415704,116.36000061035156,-0.01880612754841049
7931,2023-06-12,122.13999938964844,122.30999755859376,119.7699966430664,121.04000091552734,9675100.0,0.02543865975795767,2.5277917591645283,0.6790102525702009,74.00342106269312,67.34313304760558,-6.349911751780638,-12.823766748429506,-6.825438215471394,-0.018253679622745267,23.10752196199058,3.1999969482422017,5.106084703800576,11.306999588012701,-0.8223737412381666,23.43637291726357,5.24231292338726,17.371686252638142,-14.035301001803617,98.31183541115,35.89664167420117,6.064686664625436,6,-5.185001373291016,-10.25,-8.884998321533203,-6.294998168945327,-1.4199981689453125,0,-0.028328140672693514,-2.7717323249285353,119.11000061035156,2.819544990420247,116.3499984741211,1.1274863826476138,115.18000030517578,-0.028328140672693514
7932,2023-06-13,124.43000030517578,125.4000015258789,122.75,124.27999877929688,8873200.0,0.01874898417365989,1.5358818139672412,0.13636521268700713,79.23788985752117,69.3328651269397,-8.178410525071868,-14.423812692436798,-9.404929240029873,-2.222313507310929,22.724028715715942,3.2600021362304688,6.665938854912923,12.689500427246088,-0.660094788978796,26.039095643470972,6.014702819133646,19.36429803535853,-14.90477200025606,91.41592071913438,21.20516197373105,6.674797608112441,6,-5.6100006103515625,-10.994998931884766,-11.237499237060547,-8.58499908447267,0.29000091552734375,1,-0.010527988068639749,2.5277917591645283,122.13999938964844,-2.7717323249285353,119.11000061035156,2.819544990420247,116.3499984741211,-0.010527988068639749
7933,2023-06-14,123.4000015258789,124.43000030517578,121.5,124.3499984741211,7324600.0,-0.00827773669348797,4.279276926249227,-6.333248563145313,78.16474434564327,70.33165425319581,-6.238332928966216,-12.489708729628916,-8.590802080685819,-1.1964357682616082,22.21217312655821,2.9300003051757812,7.429303489260093,10.679001617431638,-3.086030187502132,24.444033422365408,3.79648571496476,17.561517519898516,-11.969800434444082,82.30088973569895,6.22846381948338,6.882515902466881,6,-4.5800018310546875,-9.96500015258789,-10.262500762939453,-7.5550003051757955,0.6999969482421875,2,-0.006807163346014833,1.5358818139672412,124.43000030517578,2.5277917591645283,122.13999938964844,-2.7717323249285353,119.11000061035156,-0.006807163346014833
7934,2023-06-15,123.61000061035156,124.69000244140624,121.04000091552734,121.58000183105469,8132600.0,0.0017017753798700408,-1.347267401639697,-2.1368476846720954,77.67732202368929,71.21824891477004,-5.843151497239447,-11.825334194149846,-8.940023022337769,-1.5391894714227732,21.593967328718456,3.650001525878892,7.320310152386497,9.949000549316409,-4.105973098739639,24.003974197372457,2.921513725288378,16.97648737334444,-10.503423466783445,77.6807984794492,-2.2100713824734157,7.027486824028025,6,-4.790000915527344,-10.174999237060547,-10.572500228881836,-7.764999389648452,1.4599990844726562,3,-0.0016988842604622745,4.279276926249227,123.4000015258789,1.5358818139672412,124.43000030517578,2.5277917591645283,122.13999938964844,-0.0016988842604622745
7935,2023-06-16,122.68000030517578,124.9800033569336,122.0999984741211,124.58999633789062,12904100.0,-0.007523665565760895,1.1412595544336828,-0.9408853109637848,70.55686203078827,72.33475379267463,-4.253695085991282,-10.179135906742175,-8.18677770498931,-0.7434302541345517,21.596393947412274,2.8800048828125,7.621003837564601,8.233000183105474,-6.001197922145991,22.46719828835694,1.1159011304797417,15.350099235731207,-8.098212235730372,51.687409206218426,-25.74944727338886,7.1170990526257345,6,-3.8600006103515625,-9.244998931884766,-10.22249984741211,-6.8349990844726705,1.339996337890625,4,0.0014672343065538218,-1.347267401639697,123.61000061035156,4.279276926249227,123.4000015258789,1.5358818139672412,124.43000030517578,0.0014672343065538218
7936,2023-06-20,119.81999969482422,122.37000274658205,118.70999908447266,121.94000244140624,8667400.0,-0.023312688321137087,1.4563755296406624,1.1099513874741784,57.02206102003362,70.92103543834496,-0.3153795902669856,-6.555781615644733,-5.539120298024443,1.9568310828745297,21.233839694612485,3.970001220703125,7.4052097195709905,4.674999618530279,-9.149443757685788,18.499442994746346,-2.2372220695777543,11.587221306638313,-3.940026010606786,16.591931319508436,-56.14506876971333,6.9122216881080325,6,-0.06999969482421875,-6.384998321533203,-7.362499237060547,-3.974998474121108,6.029998779296875,1,0.03839090707592274,1.1412595544336828,122.68000030517578,-1.347267401639697,123.61000061035156,4.279276926249227,123.4000015258789,0.03839090707592274
7937,2023-06-21,115.76000213623048,119.0199966430664,115.66999816894531,118.61000061035156,7925400.0,-0.03388413928337797,-1.2112154380345916,1.3443371612211357,54.09835934699602,69.57549809527548,4.079567904786671,-1.7606622082537768,-1.7846084737603434,5.787310494359971,20.056669517753768,4.150001525878906,7.099269259600845,0.09100189208986365,-12.930161594378703,13.11216537855843,-6.4195798511444195,6.601583635324147,9.639999389648423,0.9667445449041542,-68.11276695733352,6.510581743234287,6,3.989997863769517,-2.3250007629394673,-3.877502441406264,-0.3600006103515909,13.71999359130858,2,0.042847261514694424,1.4563755296406624,119.81999969482422,1.1412595544336828,122.68000030517578,-1.347267401639697,123.61000061035156,0.042847261514694424
7938,2023-06-22,116.4000015258789,116.68000030517578,114.91000366210938,116.01000213623048,7283000.0,0.005528674653057175,2.7263206925906296,-0.13684196436936566,51.059873316262475,68.01100857177711,4.057516123926163,-1.4644838432080576,-2.705743860447498,4.928126217213077,18.748969393715882,1.7699966430664062,7.393667654606446,0.08900108337402912,-11.618207220758904,11.796209387506963,-5.764603068692438,5.942605235440496,8.805399932861334,14.796404259429726,-48.97628349371527,5.853604152066464,6,3.7550010681152344,-2.9650001525878906,-4.57750129699707,-1.0000000000000142,15.769996643066378,3,0.07147765967146014,-1.2112154380345916,115.76000213623048,1.4563755296406624,119.81999969482422,1.1412595544336828,122.68000030517578,0.07147765967146014
7939,2023-06-23,113.43000030517578,115.27999877929688,113.02999877929688,114.08999633789062,11937500.0,-0.025515474070185618,-2.0821937135839885,-1.6923001682382557,46.30690911935409,65.34749356922015,7.341828469169073,2.4510635055261787,0.049198512312599973,7.687708607758239,16.953558967543746,3.3700027465820312,6.9857637359778835,-3.4015003204345646,-13.425260732523356,6.622260091654226,-8.41338052647896,1.6103798856098308,11.363585241699226,3.3472918213560394,-55.25194545823955,5.011880206044394,6,5.784999847412109,0.005001068115234375,-3.4950008392333984,1.9700012207031108,18.650001525878935,4,0.09406680895916786,2.7263206925906296,116.4000015258789,-1.2112154380345916,115.76000213623048,1.4563755296406624,119.81999969482422,0.09406680895916786
7940,2023-06-26,116.62999725341795,117.61000061035156,114.3000030517578,114.55999755859376,9377000.0,0.028211204616351848,-1.555993813977448,-3.1363820268879543,56.50866990788699,63.40363232979725,4.194102480577342,0.25741203309370064,-3.360831719143718,4.2685363177620985,15.512628815759848,4.180000305175781,6.884859926317944,-0.8320034027099723,-8.847978036818205,7.18397123139826,-4.839990719764089,3.175983914344144,7.457773087402359,38.54386450723832,-23.970472923335997,4.007987317054116,6,2.585002899169936,-3.194995880126939,-6.882497787475572,-1.2299957275390625,12.640007019042983,0,0.07236562325443185,-2.0821937135839885,113.43000030517578,2.7263206925906296,116.4000015258789,-1.2112154380345916,115.76000213623048,0.07236562325443185
7941,2023-06-27,119.79000091552734,119.94000244140624,115.6500015258789,116.73999786376952,7308900.0,0.02709426165245654,1.561189910087193,1.473431643194938,55.815531627063585,60.80114808196861,0.7439275556960467,-2.2757898073596436,-6.667209000274596,0.821679938885211,16.536037973948247,4.2900009155273295,6.855285891913752,1.8560001373291044,-5.479545796587814,9.191546071246023,-1.8117728296293478,5.523773104287557,3.6343031316015697,97.8292120639325,36.22740283146268,3.6677729669584576,6,-0.7849998474121094,-6.354999542236328,-10.797500610351562,-4.389999389648452,-1.090003967285142,1,0.035311759706237345,-1.555993813977448,116.62999725341795,-2.0821937135839885,113.43000030517578,2.7263206925906296,116.4000015258789,0.035311759706237345
7942,2023-06-28,117.54000091552734,118.0999984741211,116.58000183105469,117.0199966430664,6384800.0,-0.018782869878986252,-1.171433242506812,0.1704930334942584,53.861257851586295,58.10076069374007,2.1387081527860943,0.10065960277142949,-4.5675999377559435,2.8105056643571373,16.60004182341798,3.2099990844726562,6.328825592513979,-0.47099990844726847,-7.753204735740425,6.811204918845888,-4.112102322093847,3.17010250519931,5.2606448155316485,65.2677242554997,2.9536084492468078,3.641102413646579,6,1.4650001525878906,-4.104999542236328,-8.885000228881836,-2.1399993896484517,3.9599990844726562,2,0.07069931507458382,1.561189910087193,119.79000091552734,-1.555993813977448,116.62999725341795,-2.0821937135839885,113.43000030517578,0.07069931507458382
7943,2023-06-29,118.05999755859376,118.1500015258789,116.87999725341795,117.55999755859376,5138500.0,0.004423997269151991,2.7352630988445825,0.9615305613427624,52.85857457587476,55.34312208842735,0.8734225929785424,-0.055979450632250405,-5.202163275922615,2.0429597717321855,16.938521580934413,1.2700042724609517,5.3260944039497815,-0.18350296020506107,-7.13668492897213,6.769679008562008,-3.6600939445885956,3.2930880241784735,4.154409355359505,72.79299730155891,12.148432746462419,3.476590984383536,6,0.9450035095214702,-4.624996185302749,-9.684995651245131,-2.659996032714872,1.2799987792968608,3,0.09673046251993611,-1.171433242506812,117.54000091552734,1.561189910087193,119.79000091552734,-1.555993813977448,116.62999725341795,0.09673046251993611
7944,2023-06-30,119.04000091552734,119.86000061035156,118.37999725341795,119.5999984741211,6562800.0,0.008300892573263052,1.7407423105723712,-1.1199951171875,49.87557820536987,53.04520166338085,-0.9197269278203208,-0.8254906415071019,-6.293510556033468,0.8519641940736165,16.909027442383174,1.8000030517577983,3.8516321435540704,0.63600044250488,-6.230259473181562,7.502260358191322,-2.797129515338341,4.069130400348101,2.6233415103465347,84.0425244100072,24.75325958725439,3.4331299578432217,6,-1.3400001525878906,-5.604999542236328,-10.754999160766602,-3.6399993896484517,-1.3799972534179688,4,0.11029903521871764,2.7352630988445825,118.05999755859376,-1.171433242506812,117.54000091552734,1.561189910087193,119.79000091552734,0.11029903521871764
7945,2023-07-03,120.08999633789062,120.4800033569336,118.45999908447266,119.2699966430664,2662000.0,0.00882052599368155,1.5249836684675062,-1.464291553133515,46.080299177367266,51.82945034752904,-2.654946580629769,-1.6057632960224453,-7.448168276442587,-0.46413845673822607,16.762405741609566,2.0200042724609375,2.421142616174194,1.46249618530274,-5.312599718801252,8.237592089406732,-1.925051766749263,4.850044137354743,1.0553454691886373,91.92532357782137,36.02008467044364,3.3875479520519987,7,-3.3349952697753906,-6.654994964599609,-12.544994354248047,-5.2049942016601705,-3.5199966430664062,0,0.09984183411437919,1.7407423105723712,119.04000091552734,2.7352630988445825,118.05999755859376,-1.171433242506812,117.54000091552734,0.09984183411437919
7946,2023-07-05,117.12999725341795,119.0500030517578,117.0999984741211,119.0199966430664,6249200.0,-0.024648173659230443,-1.0000078250322637,-2.3048781622456653,36.39074345371013,49.861937470497274,-0.130361094722943,1.7926857161501601,-4.6010155658257474,2.2810531663727573,17.025906450399013,2.9899978637695312,0.8596520907008198,-1.7175025939941548,-7.950322190552484,4.515317002564174,-4.833912392273319,1.3989072042850097,3.5284239719943713,14.102441209669008,-35.76965902300212,3.116409798279166,7,-0.37499618530272016,-2.019996643066392,-9.639995574951158,-2.2999954223632812,-1.519996643066392,2,0.10364558442511806,1.5249836684675062,120.08999633789062,1.7407423105723712,119.04000091552734,2.7352630988445825,118.05999755859376,0.10364558442511806
7947,2023-07-06,115.22000122070312,116.1999969482422,113.62000274658205,115.16000366210938,7544600.0,-0.016306634316591295,1.5544635977700536,-0.031744750248257916,35.23465079531647,48.10357941261439,1.8941729056510894,3.8081422611278697,-2.8151692098054184,3.9891405503587123,16.78197760635477,3.509994506835909,-0.3234181093077382,-3.5704986572265653,-9.918881036970845,2.777883722517714,-6.744689847098698,-0.3963074673544327,5.260002136230469,23.323590842058042,-21.5192444483345,3.174191189872139,7,1.5349998474121094,3.279998779296875,-7.117500305175781,-0.3899993896484517,-0.6100006103515625,3,0.030203052340480152,-1.0000078250322637,117.12999725341795,1.5249836684675062,120.08999633789062,1.7407423105723712,119.04000091552734,0.030203052340480152
7948,2023-07-07,115.94000244140624,117.7300033569336,114.76000213623048,115.37000274658205,6106900.0,0.006248925647240222,-2.318435420831257,9.500381485248763,36.405529081497384,47.00342607507474,1.2315717420410692,3.3181195709112075,-3.5471283354508927,3.0939569382514804,16.579573050182734,2.970001220703111,-0.812722662640212,-2.888497543334978,-9.154446504032123,3.377451417362167,-6.0214720236835575,0.24447693701360151,4.09300064086915,33.81923452489751,-6.586034122818646,3.132974480348576,7,1.1100006103515767,2.559997558593764,-6.575000762939439,-1.1100006103515625,-1.9200057983398295,4,0.04795581715985975,1.5544635977700536,115.22000122070312,-1.0000078250322637,117.12999725341795,1.5249836684675062,120.08999633789062,0.04795581715985975
7949,2023-07-10,117.12000274658205,118.27999877929688,116.47000122070312,116.47000122070312,6037000.0,0.010177680527237776,-4.569210183457164,1.1403541647147823,40.23190578365113,45.194896727937426,0.7040857276533359,2.3175877660256816,-4.729167576020515,1.7143183206908077,16.529349885715902,2.339996337890639,-0.8961503213542983,-1.7469974517822067,-7.958047037488129,4.464052133923715,-4.852522244635168,1.3585273410707543,2.4928200775146223,51.020403623850974,11.54479695917788,3.105524792852961,7,-0.06999969482423296,1.6999969482421733,-7.817501068115249,-2.290000915527372,-5.440002441406264,0,0.01895486286925796,-2.318435420831257,115.94000244140624,1.5544635977700536,115.22000122070312,-1.0000078250322637,117.12999725341795,0.01895486286925796
7950,2023-07-11,116.87000274658205,117.87000274658205,114.88999938964844,117.8000030517578,5786600.0,-0.002134562791472394,4.570101321240261,-1.4307663415377725,44.2940077504051,43.91472740830871,1.108255695134261,2.520390053265004,-4.476416293535607,1.7372487798412095,15.456275961436516,2.980003356933608,-0.9188540133210381,-1.8849975585937386,-8.158072363154616,4.388077245967139,-5.0215349608741775,1.2515398436867002,2.347850634826628,59.852666986080536,16.760248171558004,3.1365374022804358,7,0.18000030517576704,1.9499969482421733,-7.567501068115249,-2.040000915527372,-6.720001220703139,1,0.0067596551464137455,-4.569210183457164,117.12000274658205,-2.318435420831257,115.94000244140624,1.5544635977700536,115.22000122070312,0.0067596551464137455
7951,2023-07-12,118.68000030517578,119.2300033569336,117.0999984741211,117.55999755859376,8371300.0,0.015487272320156231,-1.088239144012237,-1.2043036333954291,56.18643919855116,44.17308089130481,-0.9786715631675094,0.4615512820725911,-6.355418884567797,-0.3032547209122072,14.1811278069886,2.3600006103515483,-0.4785462162204226,0.0979999542236385,-5.969485385590275,6.165485294037552,-2.9357427156833182,3.1317426241305952,-5.650001525878906,90.19602509948128,40.04930998232696,3.033742669906955,7,-1.6299972534179688,0.1399993896484375,-9.19999885559082,-3.849998474121108,-8.599998474121094,2,-0.01777890634416812,4.570101321240261,116.87000274658205,-4.569210183457164,117.12000274658205,-2.318435420831257,115.94000244140624,-0.01777890634416812
7952,2023-07-13,123.12000274658205,123.41999816894531,119.87999725341795,120.0,9823000.0,0.03741154726987839,-1.10713823475316,2.7857099066083135,62.26277868179628,45.21799245862942,-5.077907776812751,-4.302201006127262,-10.78330725571331,-4.90382038747866,12.651308267755004,4.739997863769531,-0.513447911101963,4.6035022735595845,-1.221613126337047,10.428617673456216,1.6909445736112758,7.516059973507893,-9.96600387573244,96.53584803930654,40.185985329933615,2.912557699948316,7,-4.600002288818374,-4.300003051757827,-13.640001296997085,-8.290000915527372,-13.020004272460952,3,-0.0609974168997407,-1.088239144012237,118.68000030517578,4.570101321240261,116.87000274658205,-4.569210183457164,117.12000274658205,-0.0609974168997407
7953,2023-07-14,122.55999755859376,123.18000030517578,121.12999725341795,123.0,7889800.0,-0.004548450093369016,4.124988079116555,-0.14102629938010705,68.2673029889583,47.261517434583695,-4.26048468904348,-4.014161630806839,-10.226149917221434,-4.47030501520851,11.431198529098019,2.0500030517578267,-0.7649673388625331,4.085497283935567,-1.6018452750338383,9.772839842904972,1.2418260044508713,6.929168563420262,-8.99535871582033,89.91792809585328,25.75388916611918,2.8436712794847017,7,-4.039997100830092,-3.3449974060058736,-13.079996109008803,-7.729995727539091,-11.879997253417983,4,-0.06486616438158344,-1.10713823475316,123.12000274658205,-1.088239144012237,118.68000030517578,4.570101321240261,116.87000274658205,-0.06486616438158344
7954,2023-07-17,123.4000015258789,124.45999908447266,120.76000213623048,122.33000183105469,6125000.0,0.006853818407458467,1.319751075650703,-2.431803995006321,64.95802653936404,49.35904269702778,-4.936062302769571,-5.133923805579229,-10.953559189148194,-5.36901035962957,10.385199410768372,3.6999969482421733,-0.757993569780524,4.936001205444342,-0.7120604921956613,10.584062903084344,2.11197035662434,7.760032054264343,-9.441148310058594,88.92374511603137,20.630001774275627,2.8240308488199997,7,-4.3600006103515625,-4.185001373291016,-13.96500015258789,-8.569999694824233,-13.930000305175781,0,-0.07601300459340243,4.124988079116555,122.55999755859376,-1.10713823475316,123.12000274658205,-1.088239144012237,118.68000030517578,-0.07601300459340243
7955,2023-07-18,122.86000061035156,123.2300033569336,121.26000213623048,122.31999969482422,7484400.0,-0.004376020331037789,2.078111495890258,0.5046738967678454,57.67116283627382,51.72353373953486,-4.427403775779112,-4.827241472219242,-10.103429970503498,-4.895438635373651,9.228838115093266,2.1399993896484233,-0.7466087450093255,4.387000274658206,-1.2898483162372827,10.063848865553695,1.5485759792104687,7.225424570105943,-8.271078642412107,78.26089210005287,13.137122397531556,2.838424295447744,7,-3.8199996948242188,-3.645000457763672,-12.587499618530273,-8.02999877929689,-11.69000244140625,1,-0.09099788580201107,1.319751075650703,123.4000015258789,4.124988079116555,122.55999755859376,-1.10713823475316,123.12000274658205,-0.09099788580201107
7956,2023-07-19,124.41999816894531,127.0999984741211,124.3000030517578,125.33999633789062,8866700.0,0.012697359196189861,-3.8276265768668245,-1.703697424377287,67.80537619589379,55.34250322848789,-5.41389568338893,-6.35054464866262,-11.39970107230036,-6.549394562434102,9.327090417289485,4.239997863769531,-0.6456333179063307,5.716997909545896,-0.5334045835299435,11.967400402621735,2.591796663007969,8.842199156083822,-9.238811574013866,62.880888475600806,-2.132773040905839,3.125201246537922,7,-3.4899978637695312,-4.354999542236328,-10.727499008178711,-9.58999633789064,-15.90999603271483,2,-0.11469214638381287,2.078111495890258,122.86000061035156,1.319751075650703,123.4000015258789,4.124988079116555,122.55999755859376,-0.11469214638381287
7957,2023-07-20,120.72000122070312,124.5999984741211,120.2300033569336,123.5199966430664,9148600.0,-0.029737960156679177,-1.312172142149274,3.0434793425439106,55.911119249131914,57.509791024891726,-0.9517663349138417,-2.382032437229725,-7.458382624559505,-2.936126261956332,9.813815083317118,4.3699951171875,-0.5823743853504197,1.7690010070800781,-4.38255419508171,7.920556209241866,-1.3067765940008087,4.844778608160965,-4.5853096754365055,7.1324339451660475,-54.546829523776886,3.075777601080892,7,0.2749977111816406,-0.6550025939941406,-6.297502517700195,-5.889999389648452,-10.400001525878906,3,-0.0881378336817289,-3.8276265768668245,124.41999816894531,2.078111495890258,122.86000061035156,1.319751075650703,123.4000015258789,-0.0881378336817289
7958,2023-07-21,124.72000122070312,126.66000366210938,121.37999725341795,121.93000030517578,23699200.0,0.033134525841224116,-1.714651352989273,-0.9964305274372549,61.12852870754392,59.83163801643537,-3.9955202350439407,-6.036240910101242,-11.08372089992588,-6.9857858436309925,10.661114799926667,5.94000244140625,0.15183260416479527,5.353001022338873,-1.1853137089183718,11.891315753596118,2.0838436567102576,8.622158387967488,-7.70808512112815,65.3566383553368,6.237413533219517,3.2691573656286192,7,-3.7250022888183594,-4.655002593994141,-8.592500686645508,-9.889999389648452,-13.040000915527344,4,-0.11722259945067381,-1.312172142149274,120.72000122070312,-3.8276265768668245,124.41999816894531,2.078111495890258,122.86000061035156,-0.11722259945067381
7959,2023-07-24,124.0999984741211,125.5999984741211,123.16999816894531,124.72000122070312,5859300.0,-0.0049711573164987755,1.042019419716558,-0.2222231337385935,57.991234559905024,61.3535521063798,-2.5493756685652187,-4.823168870742549,-10.110780445915367,-6.421308514434983,11.593708174897326,2.4300003051757812,1.138180658566668,4.199498367309573,-2.033204343628938,10.432201078248085,1.0831470118403104,7.315849722778836,-6.2810357845824285,56.33184669237193,1.306094516607125,3.1163513554692583,7,-2.0,-4.034999847412109,-7.972497940063477,-9.379997253417969,-10.319999694824219,0,-0.10813858447986868,-1.714651352989273,124.72000122070312,-1.312172142149274,120.72000122070312,-3.8276265768668245,124.41999816894531,-0.10813858447986868
7960,2023-07-25,125.06999969482422,125.9800033569336,124.1999969482422,124.1999969482422,5592100.0,0.007816287128362909,-3.091955837345431,-1.4032240201808668,67.18614792962731,62.57574196538826,-2.4964085721691447,-5.405593687529574,-10.631924589459615,-7.444153444422653,12.465906257589719,1.8800048828125,2.1454597857867412,4.747499465942383,-1.6922966187636774,11.187295550648443,1.5276014235893598,7.967397508295406,-6.50855414251896,70.45123403045541,9.825584350113147,3.219898042353027,7,-1.5800018310546875,-5.005001068115234,-8.942499160766602,-10.549999237060547,-11.800003051757812,1,-0.1247301392195228,1.042019419716558,124.0999984741211,-1.714651352989273,124.72000122070312,-1.312172142149274,120.72000122070312,-0.1247301392195228
7961,2023-07-26,124.0199966430664,125.23999786376952,122.33999633789062,123.1999969482422,5291800.0,-0.008395323053648873,-1.2834649453477118,0.9425254093113388,69.7841506969194,63.41144996706861,-0.6808687008660854,-4.239819215204932,-9.12182660912326,-6.4552329887538065,12.672227551301122,2.900001525878892,2.985735471555728,3.485996627807623,-3.154872143532515,10.12686539914776,0.165562242137554,6.806431013477692,-4.775466857015886,58.94235001951843,-6.1373091622522224,3.320434385670071,7,-0.3549957275390625,-3.954998016357422,-7.892496109008789,-10.58499526977539,-9.489997863769531,2,-0.10361231109450686,-3.091955837345431,125.06999969482422,1.042019419716558,124.0999984741211,-1.714651352989273,124.72000122070312,-0.10361231109450686
7962,2023-07-27,125.8499984741211,127.7699966430664,124.91999816894531,126.55999755859376,7917900.0,0.01475569973059665,-1.2178979085956865,-0.8658528642804965,71.22053576942318,63.73958694267582,-2.3276761668821564,-5.707987554609133,-10.546735311925872,-8.333422075461812,13.077185346706807,3.75,3.802200059896066,4.90049858093262,-1.986918041399747,11.787915203264987,1.4567902697664294,8.34420689209881,-5.977031193024928,69.9530774282133,0.8812141916758236,3.4437083111661857,7,-1.8499984741210938,-5.450000762939453,-9.257497787475586,-12.414997100830078,-10.459999084472656,3,-0.1377830476609524,-1.2834649453477118,124.0199966430664,-3.091955837345431,125.06999969482422,1.042019419716558,124.0999984741211,-0.1377830476609524
7963,2023-07-28,129.47999572753906,129.91999816894528,127.55999755859376,128.30000305175778,11762200.0,0.028843840265635023,1.2912654439868667,-1.6619636582456736,73.95346485260636,64.73908008859163,-5.445495167877127,-8.89459035268402,-13.640834054424886,-11.971986709985188,13.637970387040912,4.06999969482419,4.279891876031797,7.959495925903326,0.23771907496086442,15.681272776845773,4.098607500432095,11.820384351374557,-8.817325510245865,94.19521985333081,21.896472845252546,3.8608884254712246,7,-4.404994964599624,-8.004997253417983,-12.887495040893555,-16.044994354248047,-12.929992675781264,4,-0.14797649571314986,-1.2178979085956865,125.8499984741211,-1.2834649453477118,124.0199966430664,-3.091955837345431,125.06999969482422,-0.14797649571314986
7964,2023-07-31,132.16999816894528,132.97000122070312,129.10000610351562,129.99000549316406,11029600.0,0.020775428870624335,1.0476171253723872,1.8474628872910916,77.0892144347861,66.8966413773152,-7.5551529239373565,-11.120652310379029,-15.785513426426036,-14.603587038897302,14.025394742480252,3.8699951171875,4.300614576842776,9.99299850463865,1.0268419191054932,18.959155090171805,5.509920211872071,14.476076797405227,-10.39644859745384,92.47410456930876,17.832623519016877,4.483078292766576,7,-5.569995880126925,-9.169998168945284,-15.374996185302706,-18.73499679565427,-17.489997863769503,0,-0.15502760193412668,1.2912654439868667,129.47999572753906,-1.2178979085956865,125.8499984741211,-1.2834649453477118,124.0199966430664,-0.15502760193412668
7965,2023-08-01,132.08000183105472,132.38999938964844,130.24000549316406,131.91999816894528,7128700.0,-0.0006809135139392852,4.512813490355648,0.07339642187196477,75.26394327323331,67.72537105257517,-6.727197485483146,-10.631416431634392,-15.209307983619638,-14.487212884268075,14.295610308199889,2.149993896484375,4.239795642483628,9.30350189208987,-0.6266508713109431,19.233654655490668,4.33842551038947,14.268578273790268,-8.73894902867363,91.62747901379203,18.170591857610162,4.965076381700401,8,-5.4799995422363565,-8.784999847412138,-15.755001068115263,-18.6450004577637,-25.68000030517581,1,-0.1385524136739914,1.0476171253723872,132.16999816894528,1.2912654439868667,129.47999572753906,-1.2178979085956865,125.8499984741211,-0.1385524136739914
7966,2023-08-02,129.27000427246094,131.58000183105472,128.83000183105472,130.19999694824222,13711100.0,-0.021274966078423274,-2.038678131849699,-5.812321190156419,62.3543587616782,68.4412865539692,-3.5278702378218725,-7.2362958000167055,-11.900267494747055,-11.603360531154124,14.840770163487871,3.25,4.219390853817529,5.8865039825439425,-4.074486281865546,15.847494246953445,0.906008850339191,10.866999114748694,-4.580898691514761,54.03732241524742,-15.818623865487154,4.980495132204749,8,-2.0950050354003906,-5.975002288818359,-12.945003509521484,-15.835002899169922,-23.1300048828125,2,-0.12377200511010655,4.512813490355648,132.08000183105472,1.0476171253723872,132.16999816894528,1.2912654439868667,129.47999572753906,-0.12377200511010655
7967,2023-08-03,118.6999969482422,119.11000061035156,114.88999938964844,116.97000122070312,29239600.0,-0.08176689854469599,2.3098009179197807,-1.8602251099297347,44.46991461638583,66.5903294327294,7.515836761033199,3.8027611637918,-0.9250544114219821,-0.987799408480754,15.98865587456863,14.3800048828125,4.22518950780713,-4.857503128051746,-14.327547550352122,4.6125412942486435,-9.592525339201941,-0.1224809169015515,14.270004272460923,21.07299321203393,-44.33490383119169,4.735022211150194,8,5.2300033569335795,4.595005035400376,-2.4799957275390767,-5.264995574951186,-8.419998168945327,3,-0.03513056677468662,-2.038678131849699,129.27000427246094,4.512813490355648,132.08000183105472,1.0476171253723872,132.16999816894528,-0.03513056677468662
7968,2023-08-04,121.5,122.0,117.76000213623048,117.76000213623048,12651200.0,0.023588905844527552,-1.2673798318676417,2.161853815147667,47.42267891867949,65.41604547259324,4.70592021747764,1.5185114137194944,-3.223511695367222,-3.7133692423360714,16.61289276845816,4.239997863769517,3.93990667829857,-2.3354999542236357,-11.169044026505333,6.498044118058061,-6.752271990364477,2.0812720819172057,11.108401184082027,36.55973418652011,-24.804755897199513,4.416772036140848,8,2.4300003051757812,1.7950019836425781,-5.279998779296875,-8.064998626708984,-10.269996643066406,4,-0.050288070867091084,2.3098009179197807,118.6999969482422,-2.038678131849699,129.27000427246094,4.512813490355648,132.08000183105472,-0.050288070867091084
7969,2023-08-07,119.33999633789062,122.73999786376952,117.91999816894531,122.20999908447266,7706500.0,-0.017777807918595734,1.4529258628689343,-0.7673808518407484,45.42619118051759,62.99827250046993,6.8388933305421205,4.061599293524949,-0.5593124025597831,-1.5245874166628255,17.084654180233542,4.8199996948242045,4.14756064543414,-4.606503295898435,-13.135276399579254,3.9222698077823708,-8.870889847738852,-0.34211674405803194,12.914036810302719,25.428553989955354,-32.40246730496217,4.264386551840404,8,4.590003967285156,3.955005645751953,-3.1199951171875,-5.904994964599609,-6.6999969482421875,0,-0.02337852666119955,-1.2673798318676417,121.5,2.3098009179197807,118.6999969482422,-2.038678131849699,129.27000427246094,-0.02337852666119955
7970,2023-08-08,117.66000366210938,117.87999725341795,115.95999908447266,117.0,8934600.0,-0.01407736490140854,2.4909348166849954,-0.22996621271369594,41.24353181615136,59.827092624829035,8.221856062485827,6.117456632783757,1.583511742829458,0.19163176931309067,18.14088398330726,3.3799972534179688,3.829143995823088,-6.325996017456049,-14.72307419277891,2.0710821578668117,-10.52453510511748,-2.1274569297946186,14.246748810913061,16.59678770081438,-38.9185028071254,4.198539087661427,8,6.269996643066406,5.634998321533203,-2.0925025939941406,-4.225002288818359,-3.6200027465820312,1,-0.025327241748958507,1.4529258628689343,119.33999633789062,-1.2673798318676417,121.5,2.3098009179197807,118.6999969482422,-0.025327241748958507
7971,2023-08-09,116.56999969482422,118.11000061035156,116.5199966430664,117.2300033569336,5642500.0,-0.00926401439197111,-3.1841672020558947,-1.0,44.23450956832565,56.82864526915153,9.101011871160935,7.421799098277219,2.929157721089041,1.2317365507790896,18.88593558420229,1.5900039672851562,3.6112963373414004,-7.31049995422363,-16.03490854797184,1.4139086395245641,-11.672704251097741,-2.948295657349533,14.996417716530743,21.40128193290995,-38.572084767018055,4.362204296874098,8,7.3600006103515625,6.725002288818359,-1.4749984741210938,-3.134998321533203,-3.4300003051757812,2,-0.08724370074264376,2.4909348166849954,117.66000366210938,1.4529258628689343,119.33999633789062,-1.2673798318676417,121.5,-0.08724370074264376
7972,2023-08-10,115.61000061035156,118.38999938964844,115.06999969482422,117.68000030517578,6224500.0,-0.008235387209281075,-1.1079352930775994,3.136345771489342,36.176028474418004,52.63115233824172,9.449420440880928,8.211318401043698,3.9567700243761266,2.1322347229891676,18.806700561799428,3.3199996948242188,3.021204227050063,-7.894998931884771,-17.371290594230743,1.5812927304612003,-12.633144763057743,-3.1568531007117855,15.622888440569255,7.0404308271379845,-50.09351247900074,4.738145831172982,8,8.319999694824219,7.685001373291016,0.32250022888183594,-2.174999237060547,-2.8600006103515625,3,-0.08191333942312251,-3.1841672020558947,116.56999969482422,2.4909348166849954,117.66000366210938,1.4529258628689343,119.33999633789062,-0.08191333942312251
7973,2023-08-11,114.61000061035156,115.45999908447266,113.72000122070312,114.12999725341795,5709500.0,-0.008649770735408735,-1.6769292165757983,-0.23188571386449847,35.763583603192814,48.039415579175795,9.07234354836774,9.049140768408506,5.097653291512614,3.0489106608636547,18.80841218468999,1.8899993896484375,2.3871256569248374,-8.49749908447265,-18.773873082574113,1.7788749136288118,-13.635686083523382,-3.3593120854219194,16.296030647343798,9.866959211482342,-45.41170236502907,5.138186999050732,8,8.444999694824219,8.735000610351562,3.0174999237060547,-1.1749992370605469,-3.8899993896484375,4,-0.03778031417847849,-1.1079352930775994,115.61000061035156,-3.1841672020558947,116.56999969482422,2.4909348166849954,117.66000366210938,-0.03778031417847849
7974,2023-08-14,114.0199966430664,114.5199966430664,112.80999755859376,113.87999725341795,8537500.0,-0.005147927442135214,1.9999999999999751,0.2916633553206917,33.23217153558464,43.36921871943706,7.618148324665881,9.381375309984179,5.746573626033111,3.519698791329617,18.593997866128312,1.8000030517577983,1.474415159653418,-8.61850280761719,-19.66592476857616,2.4289191533417807,-14.142213788096683,-3.094791827137712,16.19859341314927,21.68456429061674,-30.36641275063733,5.523710980479482,8,8.175003051757841,8.870002746582031,3.7550048828125,-0.5849952697753906,-4.799995422363281,0,-0.02446933317202893,-1.6769292165757983,114.61000061035156,-1.1079352930775994,115.61000061035156,-3.1841672020558947,116.56999969482422,-0.02446933317202893
7975,2023-08-15,111.68000030517578,113.51000213623048,111.4000015258789,113.33999633789062,6843600.0,-0.02052268379919231,1.1099925613686923,-11.857166212532857,31.980148425568586,39.99430645986932,7.554528474467062,11.426701793392027,8.126280031049035,5.754881936528335,18.455827897600113,2.6199951171875,-0.02018680646663995,-10.399499130249026,-22.482599963872616,1.6836017033745634,-16.441049547060828,-4.3579487134372386,17.49407420118257,4.005706221287436,-45.22486744495808,6.041550416811792,8,5.3899993896484375,10.505001068115234,6.255001068115234,1.7550010681152344,-3.720001220703125,1,0.00859598031741915,1.9999999999999751,114.0199966430664,-1.6769292165757983,114.61000061035156,-1.1079352930775994,115.61000061035156,0.00859598031741915
7976,2023-08-16,110.1500015258789,111.91999816894531,110.0500030517578,111.3499984741211,6426700.0,-0.013699845765723584,-1.6714332425067782,0.7228914555173064,26.870954892612957,38.038866490561226,6.80248808838931,12.472273487935269,9.772196465842285,7.13529818155024,17.616122132030082,1.8699951171875142,-2.0931243938700987,-11.215998077392584,-24.35621071030556,1.9242145555203933,-17.786104393849072,-4.645891760936095,17.60214714204109,1.1990229979693214,-43.53444093458889,6.570106316456488,8,6.244998931884751,11.360000610351562,7.784999847412109,3.2849998474121094,-2.470001220703125,2,0.03531547286210901,1.1099925613686923,111.68000030517578,1.9999999999999751,114.0199966430664,-1.6769292165757983,114.61000061035156,0.03531547286210901
7977,2023-08-17,110.08000183105469,111.12999725341795,109.66000366210938,110.19000244140624,6250500.0,-0.0006354942701274346,-2.0947332915722727,0.09166740841523173,18.071114584547047,34.777581564546516,6.169994213438471,12.336794024813273,9.84266681949515,7.044049735391241,17.990083225914084,1.4699935913085795,-4.234107548513734,-10.753997802734375,-24.83239181726603,3.3243962117972643,-17.7931948100002,-3.7148007954685482,15.901932275249095,7.241353455658056,-29.94522343740188,7.039197007265821,8,6.119998931884766,11.235000610351562,7.854999542236328,3.354999542236328,0.34999847412109375,3,0.02779794247541978,-1.6714332425067782,110.1500015258789,1.1099925613686923,111.68000030517578,1.9999999999999751,114.0199966430664,0.02779794247541978
7978,2023-08-18,110.0999984741211,110.5199966430664,108.5,108.81999969482422,6382000.0,0.00018165554809024265,-1.1041651765491263,-11.636287973368129,10.176830703702194,30.860985956011472,4.875566691749228,11.76873338869575,9.861423658697476,6.879806158862124,18.04758016731635,2.0199966430664062,-5.897616076160148,-10.003001022338864,-24.734893702269005,4.7288916575912765,-17.368947362303942,-2.637054682373787,13.92330397887936,26.578062563604725,-3.4656814135273706,7.365946339965071,8,3.345001220703125,10.635002136230469,8.570001602172852,3.335002899169922,-0.37999725341796875,4,0.024069042348822345,-2.0947332915722727,110.08000183105469,-1.6714332425067782,110.1500015258789,1.1099925613686923,111.68000030517578,0.024069042348822345
7979,2023-08-21,110.68000030517578,110.95999908447266,109.0,109.83999633789062,6539800.0,0.005267954941806874,1.7999956403507338,0.6562537252938512,12.056741042429394,27.6180092033757,3.283225925300968,10.679323824727646,9.289995686060038,6.193551443561347,18.062950583741884,1.9599990844726562,-6.242580116459507,-8.75199928283692,-23.933000148326272,6.429001582652418,-16.342499715581596,-1.1614988500922436,11.17003980440461,43.512961589593445,20.38095253068154,7.59050043274467,8,2.7649993896484375,10.055000305175781,8.1875,2.7550010681152344,-1.4899978637695455,0,0.0003614105115381516,-1.1041651765491263,110.0999984741211,-2.0947332915722727,110.08000183105469,-1.6714332425067782,110.1500015258789,0.0003614105115381516
7980,2023-08-22,109.47000122070312,111.83999633789062,109.13999938964844,111.47000122070312,4588700.0,-0.010932409479005645,-1.0300700985509907,-2.380941135866159,12.781957690714691,24.123281216974483,3.586453360329827,11.236803352650014,10.405708377158064,7.229306050164936,17.90978204400106,2.6999969482421875,-7.015500720459812,-9.181998443603518,-24.741626420597697,6.37762953339066,-16.9618124321006,-1.4021844551064362,10.511033273536015,28.36262397772751,8.76236816025532,7.779813988497087,8,3.9749984741210938,11.264999389648438,9.657499313354492,3.9650001525878906,1.6299972534179688,1,-0.002283730677009599,1.7999956403507338,110.68000030517578,-1.1041651765491263,110.0999984741211,-2.0947332915722727,110.08000183105469,-0.002283730677009599
7981,2023-08-23,111.16999816894531,111.52999877929688,108.8499984741211,109.33999633789062,6873900.0,0.015529340726093688,1.1019585081110839,-0.9150009155273438,28.76480373991025,23.29981180202918,1.162121619915382,8.98544508872888,8.531554305848317,5.326296862634962,18.33535571598351,2.6800003051757812,-7.563231441323637,-6.839501571655276,-22.526528997894758,8.847525854584205,-14.683015284775024,1.0040121414644716,7.2036914961003475,79.94015258805793,58.02591374798766,7.8435137131197425,8,0.8100013732910156,9.56500244140625,7.957502365112305,2.265003204345703,-0.11000061035154829,2,-0.028874688651108982,-1.0300700985509907,109.47000122070312,1.7999956403507338,110.68000030517578,-1.1041651765491263,110.0999984741211,-0.028874688651108982
7982,2023-08-24,108.51000213623048,112.56999969482422,108.16000366210938,112.16000366210938,8698100.0,-0.0239272832286318,-1.0275850940871294,-1.9945343572554142,13.075593512191219,20.77892401414011,3.0274365174929585,10.835296026847885,10.909068217756086,7.762877796905087,18.133967419818774,4.409996032714844,-7.91011421536831,-8.632497787475572,-24.41140910129964,7.146413526348482,-16.521953444387606,-0.7430421305635377,8.481370975708785,7.936480475825845,-11.624322124922667,7.8894556569120295,8,2.8299980163574077,12.055000305175767,11.9874973297119,5.774997711181626,2.589996337890611,3,-0.007649081326278728,1.1019585081110839,111.16999816894531,-1.0300700985509907,109.47000122070312,1.7999956403507338,110.68000030517578,-0.007649081326278728
7983,2023-08-25,110.31999969482422,110.5199966430664,107.76000213623048,108.88999938964844,6669900.0,0.01668046744963969,2.016396996593845,-0.39178074174405947,23.839890533124347,19.735337236088963,0.6089435080732954,7.922470396451928,8.86500171810468,5.783068798883164,17.536302450838225,2.7599945068359233,-8.347444738936929,-5.864500427246099,-20.79313159056906,9.064130736076862,-13.32881600890758,1.5998151544153814,5.258354305142262,53.22242947961462,32.982670082340526,7.4643155816614835,8,0.3150024414062642,10.045001983642578,10.209999084472656,3.9650001525878906,-0.12999725341798296,4,0.0009971048826673545,-1.0275850940871294,108.51000213623048,1.1019585081110839,111.16999816894531,-1.0300700985509907,109.47000122070312,0.0009971048826673545
7984,2023-08-28,111.68000030517578,112.19000244140624,110.62000274658205,111.3000030517578,4316400.0,0.012327779315751464,1.2428542623745968,0.2657322883377093,32.32858540034276,19.774052455508315,-1.2492659463796798,5.216137335476745,7.275139564185679,4.298400887079509,16.190376669098626,1.870002746582017,-8.414255521470821,-3.4799999237060604,-16.476894331063107,9.516894483650972,-9.978447127384584,3.018447279972463,2.4910503593182227,81.49688479449789,58.28488096032993,6.498447203678517,8,-1.5149993896484375,8.685001373291016,8.849998474121094,2.604999542236328,-1.8300018310546875,0,-0.01755013502074476,2.016396996593845,110.31999969482422,-1.0275850940871294,108.51000213623048,1.1019585081110839,111.16999816894531,-0.01755013502074476
7985,2023-08-29,113.77999877929688,113.98999786376952,110.5199966430664,110.5199966430664,6971400.0,0.018803711214028018,-1.1288337097321435,8.57901499789154,42.219734404938634,21.479472401322276,-3.3749669079677176,1.7653647496438793,4.994923741615651,2.0728651971746928,14.58644766426757,3.470001220703111,-8.354667443454247,-0.46500129699707315,-10.737498552131655,9.807495958137508,-5.601249924564357,4.6712473305702105,-6.019996643066392,96.6292258669719,70.1648497566561,5.136248627567288,8,-2.904998779296875,6.585002899169922,7.302499771118164,0.5050010681152344,-3.9799957275390767,1,-0.040340977211592466,1.2428542623745968,111.68000030517578,2.016396996593845,110.31999969482422,-1.0275850940871294,108.51000213623048,-0.040340977211592466
7986,2023-08-30,113.2699966430664,113.45999908447266,111.66999816894531,112.55999755859376,6490300.0,-0.004482353152593488,2.2843933953481863,0.21779098749107323,43.30662025012034,24.283417475274867,-2.6550590131971177,1.0700904532474027,5.407267042709918,2.4537287020374805,13.35588038401076,2.1100006103515625,-8.178828638175503,-0.1750030517578125,-7.6250446300590795,7.2750385265434545,-3.900023840908446,3.550017737392821,-5.385394592285138,88.44299013688851,57.06283904017975,3.725020789150632,8,-2.3949966430664062,7.095005035400391,8.507501602172852,1.0150032043457031,-2.3899993896484517,2,-0.019157749035548677,-1.1288337097321435,113.77999877929688,1.2428542623745968,111.68000030517578,2.016396996593845,110.31999969482422,-0.019157749035548677
7987,2023-08-31,114.52999877929688,115.16000366210938,112.43000030517578,112.43000030517578,7962500.0,0.011123882524698647,-1.6000050862667166,2.9577481436907567,49.77451557188666,28.683160238406472,-3.595557948669864,-0.5463470017833032,4.193119773582723,1.0500061080317664,13.080162042386412,2.7300033569335938,-7.711522051077765,1.2934989929199219,-5.760168964524311,8.347166950364155,-2.233334985802202,4.8203329716420455,-6.523288812255842,91.48642225803223,55.01448203744563,3.526833978722117,8,-3.069995880126953,5.835002899169922,7.335000991821289,-0.24499893188476562,-2.7299957275390767,3,-0.030297749565071808,2.2843933953481863,113.2699966430664,-1.1288337097321435,113.77999877929688,1.2428542623745968,111.68000030517578,-0.030297749565071808
7988,2023-09-01,115.38999938964844,115.6999969482422,114.41000366210938,115.6999969482422,5307300.0,0.007508955029405184,7.322602874580939,-0.14761799230521183,53.80345292838066,33.32168378128994,-4.052413329257504,-1.9895698764459837,3.3692804907629466,0.061323189597970895,13.424331407281628,1.2899932861328267,-6.865595816764667,2.4589996337890625,-3.5378086355932084,8.455807903171333,-0.53940450090208,5.457403768480205,-7.097157674804677,94.01549149941134,53.373251503201345,2.998404134691138,9,-3.659999847412095,4.975002288818359,6.809999465942383,-0.7700004577636719,-3.0800018310546733,4,-0.03717827314515265,-1.6000050862667166,114.52999877929688,2.2843933953481863,113.2699966430664,-1.1288337097321435,113.77999877929688,-0.03717827314515265
7989,2023-09-05,116.5500030517578,117.05999755859376,114.91000366210938,114.91000366210938,7294800.0,0.010052895989645316,-1.621944751998082,-5.290362276038302,64.46822467146673,39.06460233470684,-4.796606203243002,-3.55139160350258,2.3554097333432225,-1.1692321845836915,14.063939707256324,2.149993896484389,-5.699048437296426,3.758502960205064,-1.7177782267651196,9.234784147175247,1.020362366719965,6.496643553690163,-7.812732022910126,92.20191994736376,44.98696475525341,2.7381405934850926,9,-4.140003204345675,3.8149986267089986,6.724996566772461,-0.8550033569335938,-5.430000305175753,1,-0.054568858376839335,7.322602874580939,115.38999938964844,-1.6000050862667166,114.52999877929688,2.2843933953481863,113.2699966430664,-0.054568858376839335
7990,2023-09-06,114.68000030517578,116.72000122070312,113.62999725341795,116.0,7411900.0,-0.016044639190198717,1.2391315765468274,-0.804878162245655,63.19161113100792,42.889803155939916,-2.357792414208575,-2.019638076851251,4.2496674841157756,0.6048968626189009,14.247314992602098,3.0900039672851705,-4.344089619461457,2.0375003814697266,-3.0277776921375477,7.102778455077001,-0.49513865533390344,4.570139418273357,-5.276911153948419,55.84420180104674,2.6925227442548945,2.5326390368036367,9,-2.2700004577636577,5.395000457763672,10.120000839233398,2.5400009155273438,-3.220001220703125,2,-0.042117211529486664,-1.621944751998082,116.5500030517578,7.322602874580939,115.38999938964844,-1.6000050862667166,114.52999877929688,-0.042117211529486664
7991,2023-09-07,106.4000015258789,110.6999969482422,106.06999969482422,110.5999984741211,17947800.0,-0.07220089603473068,1.1045471254482204,3.1818166054966333,42.75019561974107,46.186981167889904,5.7825200691465,5.754416323482843,12.356335095283129,8.755388856767752,14.983985441206633,8.610000610351562,-3.21725896548341,-5.733998489379886,-11.16767589066771,-0.3003210880920619,-8.450837190023805,-3.0171597887359667,10.659996032714858,3.0027469990926603,-53.64478329568074,2.7168387006439145,9,5.164997100830078,12.424999237060561,18.547500610351562,10.819999694824219,2.2600021362304688,3,0.03195490110074806,1.2391315765468274,114.68000030517578,-1.621944751998082,116.5500030517578,7.322602874580939,115.38999938964844,0.03195490110074806
7992,2023-09-08,106.13999938964844,107.06999969482422,105.51000213623048,106.16999816894531,9819300.0,-0.0024436290648663928,-1.4186134538271684,0.007142571689112846,42.27166537872255,48.23495615073414,6.337431634828263,5.553293279080691,12.508946425113038,8.895512007982731,15.532242907384658,1.5599975585937358,-2.060246375704196,-5.520500564575201,-11.317132167002654,0.27613103785225235,-8.418816365788928,-2.6221847633614743,10.700198211669942,5.454523836417667,-52.72473941604069,2.89831580121373,9,5.145000457763686,7.9850006103515625,19.095001220703125,11.080001831054688,4.3700027465820455,4,0.044657978999685266,1.1045471254482204,106.4000015258789,1.2391315765468274,114.68000030517578,-1.621944751998082,116.5500030517578,0.044657978999685266
7993,2023-09-11,110.27999877929688,111.83999633789062,108.81999969482422,111.2699966430664,18771700.0,0.03900508209398201,1.8356812556638478,33.00127161749746,49.314596433009704,50.12229070991936,2.448664652712182,1.130215093354181,8.290685607138542,4.674776930766754,15.411630824333322,5.6999969482421875,-1.6567656588165676,-1.1640010833740178,-6.818496058605604,4.490493891857568,-3.9912485709898107,1.6632464042417752,6.106991003417988,41.298688602340484,-17.96180812335909,2.82724748761579,9,1.0050010681152486,3.845001220703125,13.332502365112305,6.94000244140625,1.9199981689453267,0,0.013783136464327495,-1.4186134538271684,106.13999938964844,1.1045471254482204,106.4000015258789,1.2391315765468274,114.68000030517578,0.013783136464327495
7994,2023-09-12,111.2300033569336,112.73999786376952,109.51000213623048,109.58000183105469,9250100.0,0.008614477585713098,-2.608931927934251,-1.6666718043171678,53.04287998505779,51.324862441043706,1.5959459856295268,-0.04166188137452309,7.240251885354667,3.64586715954745,15.044177297931105,3.229995727539034,-0.6533170561290262,-0.07449684143065838,-5.597540829236706,5.44854714637539,-2.8360188353336753,2.6870251524723585,4.721906919921892,51.02588481587017,-11.641370826801364,2.761521993903021,9,0.054996490478529836,2.8949966430664062,12.382497787475586,5.989997863769531,-0.25,1,0.009709558294217713,1.8356812556638478,110.27999877929688,-1.4186134538271684,106.13999938964844,1.1045471254482204,106.4000015258789,0.009709558294217713
7995,2023-09-13,112.63999938964844,113.5999984741211,111.52999877929688,111.58000183105469,8131500.0,0.012676400163274426,-2.5689537239220224,0.642422168688069,52.56723885783481,52.35382006412309,0.008085465287862803,-1.4504130203991679,5.71029068460679,2.162767239776997,14.331981868796106,2.3699951171875,0.05610137925783931,1.287499237060544,-4.265888511938655,6.840886986059743,-1.4891946374390557,4.064193111560144,2.894234561582053,88.13350409101709,26.508913106355173,2.7766938744995975,9,-1.354999542236314,-0.6899986267089844,10.972501754760742,4.5800018310546875,-1.3600006103515625,2,-0.01349428845261591,-2.608931927934251,111.2300033569336,1.8356812556638478,110.27999877929688,-1.4186134538271684,106.13999938964844,-0.01349428845261591
7996,2023-09-14,114.04000091552734,114.73999786376952,113.0,113.7699966430664,7138100.0,0.012428990886585334,1.0838320617662023,0.25472159843381126,60.10229573049542,53.5013511928574,-1.4205952456129154,-2.6815263238848672,4.299542925793077,0.7111116493383065,13.433944454659134,2.0999984741210795,0.5459242621199962,2.4930007934570284,-3.1547393455995945,8.140740932513651,-0.330869276071283,5.31687086298534,1.0932637631031525,92.41606422250412,23.008861178290672,2.823870069528309,9,-2.75500106811522,-2.0900001525878906,9.572500228881836,3.1800003051757812,-5.410003662109389,3,-0.022623656702403627,-2.5689537239220224,112.63999938964844,-2.608931927934251,111.2300033569336,1.8356812556638478,110.27999877929688,-0.022623656702403627
7997,2023-09-15,113.13999938964844,115.19000244140624,112.45999908447266,113.97000122070312,12242700.0,-0.007891981047470908,-1.4931509712661166,-3.0740322124894037,55.32879472066946,53.67083361422282,-0.8252882065007583,-1.6237750190589395,5.239692859732401,1.5602478328744809,12.370125531635857,2.7300033569335795,0.6735917248667533,1.4399993896484347,-4.2062007233238745,7.086199502620744,-1.38310066683772,4.263099446134589,-7.6299972534179545,67.81786235715866,-3.4863812639215723,2.823100056486157,9,-1.854999542236314,-1.1899986267089844,10.472501754760742,4.0800018310546875,-4.4799957275390625,4,-0.03959692197018827,1.0838320617662023,114.04000091552734,-2.5689537239220224,112.63999938964844,-2.608931927934251,111.2300033569336,-0.03959692197018827
7998,2023-09-18,112.75,113.83000183105469,112.45999908447266,112.88999938964844,5065100.0,-0.0034470513677952175,-2.805556732929259,0.16867359132273188,52.09886061980343,52.29645983070468,-0.9489465743972119,-1.0804606114065791,5.642925261117284,1.9492891754455428,11.043212316458128,1.3700027465820312,0.802055506463077,0.9174999237060604,-4.694880270538164,6.529880117950285,-1.8886901734160517,3.7236900208281725,-7.046397857666008,57.042212846663986,-12.436840112012149,2.8061900971221143,9,-1.6349983215332031,-1.4650001525878764,10.86250114440918,6.145000457763672,-3.3600006103515625,0,-0.01986694335937489,-1.4931509712661166,113.13999938964844,1.0838320617662023,114.04000091552734,-2.5689537239220224,112.63999938964844,-0.01986694335937489
7999,2023-09-19,110.72000122070312,112.33999633789062,109.91000366210938,112.1999969482422,5658800.0,-0.018004423763165134,1.761363931924781,10.571444141689474,43.981125212044226,50.161961395264264,0.1867350579817355,1.0041730650067535,7.624800368276539,3.964759441406997,9.917595581272433,2.839996337890625,0.6351107753680054,-1.1144989013671847,-6.7251780485525785,4.496180245818209,-3.9198384749598745,1.6908406722255052,-4.826671072387683,15.340866398867192,-48.609347620815946,2.805339573592694,9,-0.3699989318847656,0.5649986267089986,12.479999542236328,11.564998626708984,-5.94000244140625,1,0.013367013287770346,-2.805556732929259,112.75,-1.4931509712661166,113.13999938964844,1.0838320617662023,114.04000091552734,0.013367013287770346
8000,2023-09-20,109.22000122070312,111.8000030517578,109.16000366210938,111.73999786376952,7073800.0,-0.01354768771190662,-1.0000057798623707,1.7027053498705833,42.332461774323114,50.11554652355116,0.9284181912493352,2.6187479476493536,9.066313839489368,5.445193208314464,9.057986899164073,2.6399993896484233,0.24203505390886448,-2.601998901367182,-8.235924274839704,3.03192647210534,-5.418961588103443,0.21496378536907912,-3.140737626525862,0.9949845893790733,-57.384424654076994,2.8169626867362605,9,1.1300010681152344,2.0649986267089986,13.322498321533217,13.064998626708984,-3.5999984741210795,2,0.016114284165534842,1.761363931924781,110.72000122070312,-2.805556732929259,112.75,-1.4931509712661166,113.13999938964844,0.016114284165534842
8001,2023-09-21,107.95999908447266,109.58999633789062,107.8499984741211,107.9800033569336,7007200.0,-0.011536368084123727,-13.499650327420689,0.007938213932140729,37.56153561937744,49.592198772512816,2.7188983216274636,3.821884593832422,10.19363168801496,6.632118153950415,8.203760900363774,1.7399978637695312,-0.5461925789366688,-3.7015010833740263,-9.590742613526288,2.1877404467782355,-6.646121848450164,-0.7568803182978883,-1.698520713350817,1.498645107575447,-50.516258251413454,2.9446207650761327,9,3.5600013732910156,3.3250007629394673,11.667501449584961,14.22500228881836,-1.5,3,0.03075212785271053,-1.0000057798623707,109.22000122070312,1.761363931924781,110.72000122070312,-2.805556732929259,112.75,0.03075212785271053
8002,2023-09-22,107.68000030517578,109.77999877929688,107.36000061035156,108.7699966430664,6965500.0,-0.002593541882839334,-1.7976926537128342,54.4881769641495,35.07550085051619,48.010077041124646,3.6211183472508566,4.2546516739433855,10.191820458360183,6.85199823931336,7.667568216770052,2.4199981689453125,-1.2504722172045035,-3.939999771118167,-9.933522480342177,2.053522938105843,-6.936761125730172,-0.943238416506162,-1.2399514526482562,4.945898523175903,-40.031306824054205,2.9967613546120018,9,3.595001220703125,3.6049995422363423,11.272500991821289,13.830001831054688,0.15000152587890625,4,0.008822408483931898,-13.499650327420689,107.95999908447266,-1.0000057798623707,109.22000122070312,1.761363931924781,110.72000122070312,0.008822408483931898
8003,2023-09-25,110.43000030517578,110.4800033569336,106.70999908447266,106.83999633789062,6782500.0,0.02553863291424796,1.043357172541698,-3.293592686955791,38.840259933583674,46.4320081465164,0.9997702183262192,1.595096616979788,7.204208780831138,4.052949125994317,6.934627761328546,3.7700042724609375,-0.7690952080597526,-1.1954998016357479,-7.184199461392296,4.793199858120801,-4.189849631514022,1.7988500282425264,-3.814952380870679,66.0746542717177,25.952780246422712,2.994349829878277,9,0.5200004577636719,0.8549995422363423,8.32750129699707,10.885002136230469,-1.4400024414062642,0,-0.016028222749026377,-1.7976926537128342,107.68000030517578,-13.499650327420689,107.95999908447266,-1.0000057798623707,109.22000122070312,-0.016028222749026377
8004,2023-09-26,109.72000122070312,110.63999938964844,109.33999633789062,109.8499984741211,6559800.0,-0.006429403989047899,-1.9213321332133213,-0.03621089408329419,40.555981186251636,45.09742396078495,1.6461616507628776,2.2669566804450483,7.636366916701348,4.7616447591408075,6.668247957059707,1.3000030517578125,-0.21868611193984577,-1.8074989318847656,-7.856289382230685,4.2412915184611535,-4.831894157057718,1.2168962932881868,-3.0100021362304688,59.135555798710215,20.134860932504992,3.024395225172959,9,1.2299995422363281,1.5649986267089986,7.369998931884766,11.014999389648438,1.1699981689453125,1,-0.0030076725062269105,1.043357172541698,110.43000030517578,-1.7976926537128342,107.68000030517578,-13.499650327420689,107.95999908447266,-0.0030076725062269105
8005,2023-09-27,109.19000244140624,110.80999755859376,107.43000030517578,110.7300033569336,7225000.0,-0.004830466399930011,2.976492341386085,11.846411174364802,57.53646837799746,44.81233203272962,1.8274938149465072,2.5670680191512503,7.89404614370136,5.387039616685129,7.091166073910737,3.379997253417983,-0.18404019465202737,-2.1079978942871236,-8.145235067388072,3.9292392788138244,-5.126616480837598,0.9106206922633504,-2.4800033569335795,60.48790926599559,16.23420175079847,3.0186185865504713,9,1.7599983215332173,2.094997406005888,7.899997711181655,11.544998168945327,8.169998168945327,2,-0.04038834658398205,-1.9213321332133213,109.72000122070312,1.043357172541698,110.43000030517578,-1.7976926537128342,107.68000030517578,-0.04038834658398205
8006,2023-09-28,111.0999984741211,111.91000366210938,109.18000030517578,109.76000213623048,4851300.0,0.017492407638142637,-1.184002685546875,-0.8701269748477665,62.301587451762785,45.58708678062888,-0.6072585310092364,0.512438649228784,5.678019162005171,3.5493869973367396,7.405668770534585,2.7300033569335938,-0.3095978784544826,-0.08950195312499432,-6.055089160266036,5.876085254016047,-3.072295556695508,2.8932916504455193,-4.220399322509763,84.42299086674248,33.80483353060226,2.9827936035705194,9,-0.8299980163574219,0.18500137329102984,5.990001678466797,9.635002136230469,8.419998168945312,3,-0.049324894714697254,2.976492341386085,109.19000244140624,-1.9213321332133213,109.72000122070312,1.043357172541698,110.43000030517578,-0.049324894714697254
8007,2023-09-29,111.05999755859376,112.2300033569336,110.63999938964844,111.87999725341795,4868600.0,-0.00036004424911528776,1.0920941018215036,-0.6119417431505922,52.42839009299695,45.62370116653927,-0.9983179269173945,0.2942320525564952,5.524494828879753,3.669737746869629,8.038538432611556,1.5900039672851562,-0.536753267698785,0.043997192382832395,-5.710632838760944,5.7986272235266085,-2.8333178231890486,2.9213122079547134,-4.014190341186534,78.80425918912893,25.891610024691005,2.8773150155718876,9,-1.5349998474121236,0.22500228881835938,5.297502517700181,9.675003051757798,8.870002746582017,4,-0.04141903993554663,-1.184002685546875,111.0999984741211,2.976492341386085,109.19000244140624,-1.9213321332133213,109.72000122070312,-0.04141903993554663
8008,2023-10-02,111.0999984741211,111.79000091552734,109.5999984741211,110.4000015258789,5751500.0,0.00036017392766662937,1.1057697245350842,-0.85365513263059,49.57094080796076,46.24479178830777,-1.4494058282371185,-0.08816417579532754,5.158491723037486,3.7516915684779377,8.652815013745826,2.19000244140625,-1.1525159627291828,0.29849815368652344,-5.076979795398302,5.6739761027713485,-2.389240820855889,2.986237128228936,-3.8913073522338806,76.45824657551665,22.344148991345406,2.687738974542416,10,-1.6299972534179688,0.18500137329102984,4.852502822875977,9.465003967285156,9.620002746582031,0,-0.029432913483145473,1.0920941018215036,111.05999755859376,-1.184002685546875,111.0999984741211,2.976492341386085,109.19000244140624,-0.029432913483145473
8009,2023-10-03,110.19000244140624,112.26000213623048,109.37999725341795,110.80999755859376,7750700.0,-0.008190783485265585,-1.571426625159222,-0.885711171662166,41.63823218783,46.16765516758632,-0.6956515252807236,0.33826943837837575,5.745177472701712,4.768571492769084,8.86137645720058,2.8800048828125284,-1.5974487686838188,-0.29349784851075356,-4.940195390592677,4.35319969357117,-2.6168466195517084,2.0298509225302013,-2.821685093128636,57.14287970834512,7.02913055535732,2.3233487710409593,10,-0.7050018310546733,1.0949974060058878,5.309999465942397,10.174999237060561,9.869995117187528,1,-0.010890321726554353,1.1057697245350842,111.0999984741211,1.0920941018215036,111.05999755859376,-1.184002685546875,111.0999984741211,-0.010890321726554353
8010,2023-10-04,109.8499984741211,111.06999969482422,108.8000030517578,110.8000030517578,7189400.0,-0.00308561538934482,2.046979728311258,1.5322775152588162,34.584239990837986,45.836844542193035,-0.2870733443308069,0.3139657064016177,5.719983500652404,5.25288853282278,9.53587484270636,2.2699966430664205,-1.9489817347082692,-0.3920017242431584,-4.601897510281788,3.817894061795471,-2.496949617262473,1.7129461687761562,-2.325247423980926,30.346696537444846,-13.820580275901033,2.104947893019315,10,-0.36499786376953125,1.4350013732910298,5.415002822875977,10.515003204345703,10.25,2,0.009467464087151045,-1.571426625159222,110.19000244140624,1.1057697245350842,111.0999984741211,1.0920941018215036,111.05999755859376,0.009467464087151045
8011,2023-10-05,109.8000030517578,110.45999908447266,108.9499969482422,109.6999969482422,5089700.0,-0.0004551244702573065,1.1267663145678442,-0.10526907540211912,36.89168407335718,46.03864267806426,0.0574122614818009,0.6658810508810546,5.4305203576499395,5.455396864430568,8.828731245457899,1.5100021362304545,-1.913965433958623,-0.6119972229003992,-4.424489546927418,3.20049510112662,-2.5182433849139017,1.2942489391131033,-2.121946973792305,28.901741751541625,-11.766873106424196,1.9062461620135065,10,-0.3150024414062358,1.4849967956543253,5.8199977874756,10.564998626708999,14.409996032714858,3,0.06885243486769399,2.046979728311258,109.8499984741211,-1.571426625159222,110.19000244140624,1.1057697245350842,111.0999984741211,0.06885243486769399
8012,2023-10-06,110.87999725341795,111.33000183105469,108.0500030517578,110.87000274658205,7929800.0,0.009836012492195234,6.208759515745026,0.09993896856855713,43.037956706120234,46.50505343056833,-0.5821454999183828,-0.043001579367796694,3.957622862705918,4.493271474532563,8.067022469000268,3.279998779296889,-1.6744811467802947,0.23099708557127485,-3.0097749081237595,3.471769079266309,-1.3893889112762423,1.851383082418792,-3.051702248183645,67.22077950320082,27.440915068278663,1.620385996847519,10,-1.0349960327148295,0.40500259399416905,4.740003585815444,9.485004425048842,12.97000122070314,4,0.07792207434765341,1.1267663145678442,109.8000030517578,2.046979728311258,109.8499984741211,-1.571426625159222,110.19000244140624,0.07792207434765341
8013,2023-10-09,111.8000030517578,111.9800033569336,109.4800033569336,110.31999969482422,4714500.0,0.008297310796618662,1.7173854453027495,148.08167938973267,54.38312713725357,48.04140298067966,-1.4386711457813988,-0.8888663902977356,2.530279939020758,3.7374390704566878,8.470476790949716,2.5,-1.13519992186923,1.0750026702880717,-2.200439919698539,4.350445260274682,-0.5627186247052265,2.71272396528137,-3.824473897800047,89.07365357467053,44.29384592847491,1.6377212949933033,10,-1.9550018310546733,-0.5150032043456747,4.112499237060561,8.564998626708999,15.559997558593764,0,0.07271911477188597,6.208759515745026,110.87999725341795,1.1267663145678442,109.8000030517578,2.046979728311258,109.8499984741211,0.07271911477188597
8014,2023-10-10,112.30999755859376,112.98999786376952,110.43000030517578,111.5,6253000.0,0.004561668094050564,1.3594467453749133,0.547294406326212,63.63636363636365,48.71916912049813,-1.7239280678277282,-1.3848013964900758,1.4216942086090256,3.3799638336899704,8.9701937771211,2.559997558593736,-0.4473587844155418,1.5309974670410327,-1.8143640800598035,4.876359014141869,-0.14168330650937833,3.2036782405914437,-4.259994506835966,86.23479717990158,34.43283016052075,1.6726807735504179,10,-1.7899971008301065,-1.0249977111816406,3.7375030517577983,8.055004119873033,16.61000061035152,1,0.07488205720707763,1.7173854453027495,111.8000030517578,6.208759515745026,110.87999725341795,1.1267663145678442,109.8000030517578,0.07488205720707763
8015,2023-10-11,111.12000274658205,112.63999938964844,109.58000183105469,112.27999877929688,6378600.0,-0.01059562672851877,2.255321307550271,-1.4320981840102052,64.03201370312252,48.91143870398253,-0.25856272422500126,-0.3315166437409971,1.9898295938808275,4.682777165628167,9.805240102093464,3.05999755859375,-0.058769018228076675,0.41700248718262856,-2.8175739795974835,3.6515789539627406,-1.2002857462074275,2.0342907205726846,-2.927199707031278,62.14580807573861,3.8163660250086835,1.617288233390058,10,-0.6000022888183878,-0.005001068115248586,5.267498016357408,9.244998931884751,17.57999420166017,2,0.0804535150381529,1.3594467453749133,112.30999755859376,1.7173854453027495,111.8000030517578,6.208759515745026,110.87999725341795,0.0804535150381529
8016,2023-10-12,111.45999908447266,112.20999908447266,110.31999969482422,111.9800033569336,5371700.0,0.0030597221876065284,2.857158427403659,0.4482810783791482,66.69614189085357,50.49674445929993,-0.6058324503796797,-0.9219811413989305,1.1096917017203225,4.476285604909833,10.431376291536125,1.8899993896484375,0.34023736828847007,0.8859989166259794,-1.9720997055584064,3.7440975388103652,-0.5430503944662064,2.315048227718165,-3.1272520568847852,69.0283322651143,3.7832162525136965,1.4290493110921896,10,-0.9399986267089986,-1.1099967956542969,4.782501220703125,8.90500259399414,18.01000213623047,3,0.07751659304339675,2.255321307550271,111.12000274658205,1.3594467453749133,112.30999755859376,1.7173854453027495,111.8000030517578,0.07751659304339675
8017,2023-10-13,108.66000366210938,111.97000122070312,108.54000091552734,111.72000122070312,6035600.0,-0.025121078820763643,-1.0787861413332471,5.884562340444262,42.216354589893896,49.67956821284806,2.0315626412315027,1.6075978141123954,3.6666278917506077,7.404120310021369,11.433357724882274,3.4300003051757812,0.2451991955391577,-1.6899967193603516,-4.399705162362892,1.0197117236421889,-3.044850940861622,-0.33514249785908135,-0.19011152624513272,2.696692783787963,-59.8640159662847,1.3548542215012715,10,1.8599967956542827,1.6899986267089844,6.534996032714844,10.859996795654297,20.849990844726562,4,0.1431068921248868,2.857158427403659,111.45999908447266,2.255321307550271,111.12000274658205,1.3594467453749133,112.30999755859376,0.1431068921248868
8018,2023-10-16,110.51000213623048,111.08000183105469,108.9499969482422,109.08999633789062,6254700.0,0.0170255697751851,-1.5058813497709196,-0.46405455270769386,53.15748484332876,50.95948517457015,0.09953961900988872,-0.4414536389808603,1.4997896969001516,5.721480134466148,12.489487479940365,2.4199981689453125,-0.08975526885942031,0.27200164794923865,-2.194263038403818,2.7382663343022955,-0.9611306952272969,1.5051339911257742,-1.9700012207031392,44.26972071253496,-17.950767527434564,1.2331323431765293,10,0.009998321533174703,0.43999862670897016,2.1949977874755717,8.729999542236314,16.509994506835923,0,0.12071302217011826,-1.0787861413332471,108.66000366210938,2.857158427403659,111.45999908447266,2.255321307550271,111.12000274658205,0.12071302217011826
8019,2023-10-17,112.1999969482422,112.2699966430664,108.0199966430664,108.80999755859376,7334000.0,0.015292686447769599,1.4079328440145087,2.387313765628082,61.0095158364728,53.89562693519624,-1.425231905083237,-2.1237727790675223,-0.4243054695202346,4.218992187837088,12.998573090989629,4.25,-0.13080282974875956,1.8879966735839986,-0.7236887340504268,4.499682081218424,0.582153969766793,3.193839377401204,2.990005493164034,90.47614329381605,26.878336758473743,1.3058427038172118,10,-1.694999694824233,-1.2499961853027486,0.505002975463853,7.040004730224595,15.300003051757798,1,0.1351159008418037,-1.5058813497709196,110.51000213623048,-1.0787861413332471,108.66000366210938,2.857158427403659,111.45999908447266,0.1351159008418037
8020,2023-10-18,110.9800033569336,112.11000061035156,110.02999877929688,111.05999755859376,7174500.0,-0.010873383462491448,-1.101008388466533,-0.02359711388280407,49.53776795528152,55.300747366521165,-0.031391519791185374,-0.806514020909745,0.5967441644044129,5.605334899320042,13.350830487067288,2.1699981689453267,-0.1494942163883053,0.58000297546387,-1.9951072003397314,3.1551131512674715,-0.7075521124379236,1.8675580633656637,4.0665989685058435,69.647216796875,8.324943148877779,1.2875550879017987,10,-0.475006103515625,-0.030002593994140625,1.724996566772461,8.259998321533203,16.769996643066406,2,0.16165069624581951,1.4079328440145087,112.1999969482422,-1.5058813497709196,110.51000213623048,-1.0787861413332471,108.66000366210938,0.16165069624581951
8021,2023-10-19,111.27999877929688,114.4000015258789,110.83999633789062,112.38999938964844,10511500.0,0.0027031484347539436,-2.577884784959016,13.876013352405737,50.83082284768587,56.166621382250675,-0.1110499188322649,-0.8906969273351137,0.1323284261354445,5.374049784350646,13.057420952208181,3.5600051879882812,0.05613984347338885,0.7139984130859318,-1.6151231712934475,3.043119997465311,-0.45056237910375785,1.8785592052756215,3.6260714324950953,51.09717306036544,-7.682707368218466,1.1645607921896912,10,-0.06999969482421875,-0.3299980163574219,0.33750152587890625,7.960002899169922,16.91999816894534,3,0.15654204133749738,-1.101008388466533,110.9800033569336,1.4079328440145087,112.1999969482422,-1.5058813497709196,110.51000213623048,0.15654204133749738
8022,2023-10-20,108.62999725341795,111.61000061035156,108.62999725341795,111.5199966430664,7754600.0,-0.023813816992707793,-1.0622864957048244,2.603601622104625,42.20817853886861,54.81384931576346,2.4431480331443822,1.933243569335076,2.614674770854819,7.987835133994437,12.910844213209618,2.980003356933608,0.34442224488212503,-1.9835029602050867,-4.093220922187086,0.12621500177691303,-3.0383619411960865,-0.9286439792140868,6.138351486999511,9.561130775853599,-45.04175433622025,1.054858980991,10,2.5800018310547017,2.3200035095214986,2.9875030517578267,10.610004425048842,17.95999908447267,4,0.19184391507134513,-2.577884784959016,111.27999877929688,-1.101008388466533,110.9800033569336,1.4079328440145087,112.1999969482422,0.19184391507134513
8023,2023-10-23,108.66000366210938,110.56999969482422,107.68000030517578,107.94000244140624,6679200.0,0.00027622580732855617,-3.6612686888574415,-0.24913542310149842,44.88977363537037,52.730894871208655,2.146633470336681,1.8591542509240782,2.446143092544446,7.962774217814072,13.09089401043289,2.8899993896484375,0.5974539523677294,-1.8649967193603487,-4.148468410509238,0.418474971788541,-3.0067325649347936,-0.7232608737859039,5.973378036361069,14.583380638598372,-38.05832004146831,1.141735845574442,10,2.3799972534179688,1.8949966430664062,2.9574966430664062,10.579998016357422,19.25,0,0.1918828468804583,-1.0622864957048244,108.62999725341795,-2.577884784959016,111.27999877929688,-1.101008388466533,110.9800033569336,0.1918828468804583
8024,2023-10-24,109.38999938964844,110.33000183105469,108.44000244140624,109.3000030517578,8578600.0,0.006718164024815065,-1.0883999325577303,0.12499470181835322,48.50260348757564,51.005404847259,1.0715635217074464,1.162784562345962,1.6022691198885894,7.203378609274765,13.333196244099124,1.8899993896484517,0.7027754500747534,-1.1185009002685575,-3.431048487147237,1.1940466866101218,-2.274774693707897,0.03777289317078214,4.9652470530902235,25.446410325112055,-28.775550809764667,1.1562737934393414,10,1.6500015258789062,1.1650009155273438,1.8100013732910156,9.85000228881836,19.660003662109347,1,0.16116644438967143,-3.6612686888574415,108.66000366210938,-1.0622864957048244,108.62999725341795,-2.577884784959016,111.27999877929688,0.16116644438967143
8025,2023-10-25,104.77999877929688,109.29000091552734,104.43000030517578,108.80999755859376,8571600.0,-0.04214279766042128,-1.0549704017936352,-44.77958630043391,37.39956720733841,47.75022988242399,5.238547293111509,5.71865735336462,6.117911569848971,11.760227023186545,13.503381099757995,4.959999084472656,0.4295790854519481,-5.508001327514648,-8.926443539312459,-2.0895591157168383,-7.2172224334135535,-3.7987802216157434,9.308237817939272,3.5105158602619557,-51.687139331833045,1.7092211058989075,10,4.635002136230469,4.635002136230469,6.037502288818359,14.460002899169922,24.88999938964841,2,0.21683528808355268,-1.0883999325577303,109.38999938964844,-3.6612686888574415,108.66000366210938,-1.0622864957048244,108.62999725341795,0.21683528808355268
8026,2023-10-26,105.62000274658205,106.47000122070312,104.33000183105469,104.75,8705200.0,0.008016835055080662,-1.5029246028028,-0.2158816402256663,36.636177482870806,47.130210203865865,3.8923437025615044,4.687380219216365,5.240688880729508,10.917560880018485,14.067825647175686,2.1399993896484375,-0.024194844333564447,-4.3939975738525305,-8.371212662356399,-0.41678248534866214,-6.382605118104465,-2.4053900296005963,7.888739673130473,17.719795766943115,-34.471667858415394,1.988607544251933,10,3.7449989318847514,3.7449989318847514,5.197498321533189,13.619998931884751,24.32999420166017,3,0.2095246797760011,-1.0549704017936352,104.77999877929688,-1.0883999325577303,109.38999938964844,-3.6612686888574415,108.66000366210938,0.2095246797760011
8027,2023-10-27,106.45999908447266,107.88999938964844,105.83999633789062,106.9000015258789,7292000.0,0.00795300431780932,-1.4404682972906695,-0.5057483360079894,36.37751862879323,45.26576951336192,3.025636309082813,3.673432570893894,4.374723927060941,10.021799171028732,14.546255664698654,2.269996643066392,-0.4111421071444852,-3.3240013122558594,-7.569505549890977,0.9215029253792579,-5.446753431073418,-1.2012491934383007,6.314444088147241,34.13458305466879,-12.838341233269169,2.1227521188175573,10,2.9050025939941406,2.9050025939941406,4.942501068115234,12.78000259399414,24.290000915527344,4,0.20420813498710966,-1.5029246028028,105.62000274658205,-1.0549704017936352,104.77999877929688,-1.0883999325577303,109.38999938964844,0.20420813498710966
8028,2023-10-30,107.83000183105469,109.33000183105469,106.18000030517578,106.70999908447266,6634000.0,0.012868708983314825,-1.889909252214449,-2.5454466638923567,39.05180611023481,42.826023988224364,1.380691272244448,2.156451374681353,2.993492049508461,8.622272651788336,14.55092565979998,3.1500015258789062,-0.8633825900085412,-1.7904987335205078,-6.074301032600516,2.4933035655595006,-3.932399883060512,0.3514024160194964,4.268886034239998,58.333333333333336,15.652329808057551,2.141901149540002,10,1.5349998474121094,1.5349998474121094,3.4499988555908203,11.40999984741211,22.13000488281253,0,0.17397750336894746,-1.4404682972906695,106.45999908447266,-1.5029246028028,105.62000274658205,-1.0549704017936352,104.77999877929688,0.17397750336894746
8029,2023-10-31,108.98999786376952,109.20999908447266,106.69000244140624,108.3000030517578,6485500.0,0.010757637141955101,3.4601818906089834,0.616065285658817,44.78706011431774,42.298167561450605,-0.3157304590627348,0.9506866878359546,1.8168165674490808,7.42051690081631,14.727103566198974,2.5199966430664205,-0.7485840351965152,-0.5705024719238452,-4.854334275401371,3.7133293315536804,-2.712418373662615,1.5714134298149247,2.4873791187859666,93.19992065429659,50.792490067303106,2.141915901738766,10,0.37500381469727984,0.37500381469727984,2.127502441406264,10.25000381469728,23.950004577636705,1,0.17359396430109708,-1.889909252214449,107.83000183105469,-1.4404682972906695,106.45999908447266,-1.5029246028028,105.62000274658205,0.17359396430109708
8030,2023-11-01,110.88999938964844,111.19000244140624,108.6999969482422,109.16999816894531,12809900.0,0.017432806341126872,1.1465496829865056,2.492774135052356,48.70395601246379,42.06184902420371,-2.4918905915182847,-0.9142813510452186,-0.03912226314032807,5.445310755372361,14.466700302217689,2.490005493164034,-0.8862645113202916,1.277499008178708,-3.0461921376000305,5.601190153957447,-0.8843465647106683,3.4393445810680845,-6.55999755859375,95.62677806026574,54.2491737763998,2.16184557288937,11,-2.9199981689453125,-1.5249977111816406,0.22750091552734375,8.35000228881836,22.080001831054688,2,0.16376592805540757,3.4601818906089834,108.98999786376952,-1.889909252214449,107.83000183105469,-1.4404682972906695,106.45999908447266,0.16376592805540757
8031,2023-11-02,117.36000061035156,119.08000183105469,114.4499969482422,117.97000122070312,22106100.0,0.058346120085803754,2.272086139313183,-0.3546512659463104,66.95245689806396,44.81121328633653,-8.949925952155155,-7.155745438640196,-6.443774699251776,-1.1114162767197797,14.75275935239544,8.19000244140625,-1.1434886139621057,7.369500350952151,1.826769241314878,12.912231460589425,4.598134796133522,10.14086590577078,-12.892798767089843,87.00905961412798,39.05571144599658,2.771365554818636,11,-5.654998779296875,-5.654998779296875,-6.242500305175781,1.8800010681152344,18.740005493164062,3,0.10489091253044802,1.1465496829865056,110.88999938964844,3.4601818906089834,108.98999786376952,-1.889909252214449,107.83000183105469,0.10489091253044802
8032,2023-11-03,119.5199966430664,120.0999984741211,117.36000061035156,117.9499969482422,10667600.0,0.018404874075335753,1.0073219740265547,-2.573767416264329,67.34693757641878,47.30645372423079,-10.507724373914215,-9.101926462104913,-8.426222512156244,-3.383023092025752,14.86027675196703,2.7399978637695312,-1.0621617418727851,9.097496414184576,2.105523713383235,16.089469114985917,5.6015100637839055,12.593482764585247,-14.468282800292968,95.83331963111435,45.45539321499753,3.4959863504006705,11,-7.304996490478516,-7.304996490478516,-8.742496490478516,-0.2799949645996094,17.159996032714815,4,0.0872657345893666,2.272086139313183,117.36000061035156,1.1465496829865056,110.88999938964844,3.4601818906089834,108.98999786376952,0.0872657345893666
8033,2023-11-06,119.93000030517578,120.55999755859376,118.37999725341795,120.0,7756400.0,0.003430418956033021,2.663882032376944,-0.04458580154823325,65.65412106359153,49.21217789934367,-10.22637203240555,-9.351055203454933,-8.708603574888144,-3.8869403364485464,15.281271283050241,2.1800003051758097,-0.9996273837649312,9.101000213623053,0.9264995324194842,17.27550089482662,5.013749873021268,13.188250554224837,-13.975389384521478,95.45784084208293,48.0803389393702,4.087250340601782,11,-7.4850006103515625,-7.4850006103515625,-9.525001525878906,-0.6899986267089844,18.870002746582003,0,0.09021929181432076,1.0073219740265547,119.5199966430664,2.272086139313183,117.36000061035156,1.1465496829865056,110.88999938964844,0.09021929181432076
8034,2023-11-07,120.72000122070312,121.08000183105469,119.16999816894531,119.8499984741211,7898400.0,0.006587183469666469,1.4025143350687364,-12.42866485013624,70.07419003731985,52.84269154711938,-10.326097258882797,-9.990935226279788,-9.403014302214928,-4.770567533354566,16.179871731305735,1.910003662109375,-0.5190735044659647,9.470500946044922,0.1854384277861385,18.755563464303705,4.827969686915537,14.113032205174306,-13.59695936901366,97.09208022323674,50.361523442833686,4.642531259129391,11,-8.014999389648438,-8.014999389648438,-10.342500686645508,-1.4799995422363281,20.779998779296875,1,0.07654080019657461,2.663882032376944,119.93000030517578,1.0073219740265547,119.5199966430664,2.272086139313183,117.36000061035156,0.07654080019657461
8035,2023-11-08,120.05999755859376,122.05999755859376,119.1500015258789,121.4000015258789,7681900.0,-0.005467227099366312,1.1879702051621694,-1.5402295826646508,67.83102168767593,56.308785347653284,-8.125132084137306,-9.093033336677138,-8.720818474632964,-4.194129101037092,16.919223855626928,2.909996032714858,-0.060997567286705134,8.363497543334972,-1.721621778730281,18.448616865400226,3.3209378823023457,13.406057204367599,-11.541259708967772,73.71879317224385,26.40291086833743,5.042559661032629,11,-6.110000610351577,-6.8649978637695455,-9.674997329711928,-0.8199958801269673,23.070007324218736,2,0.1072797363378799,1.4025143350687364,120.72000122070312,2.663882032376944,119.93000030517578,1.0073219740265547,119.5199966430664,0.1072797363378799
8036,2023-11-09,120.0999984741211,122.43000030517578,119.8499984741211,121.12000274658205,9002700.0,0.0003331743823149491,-2.3947297093811173,0.7611949646145362,76.05632924029155,60.71754208226422,-6.587932993132597,-8.90934551780093,-8.721263447548452,-4.2726449586097885,17.726645039666895,2.5800018310546875,0.32895904209203763,7.971498489379883,-2.7885751256253855,18.73157210438515,2.5914616818772487,13.351535296882517,-9.956309459418975,54.04335362321021,1.8711244220022678,5.380036807502636,11,-5.7949981689453125,-6.719997406005859,-9.714998245239258,-0.8599967956542969,21.54999542236328,3,0.10716072364776275,1.1879702051621694,120.05999755859376,1.4025143350687364,120.72000122070312,2.663882032376944,119.93000030517578,0.10716072364776275
8037,2023-11-10,124.20999908447266,124.80999755859376,120.97000122070312,121.9000015258789,12191600.0,0.03422148761506594,1.1880355256465336,-2.264694002722604,79.80067661519291,65.24519436059289,-8.845512023988377,-12.43204543214459,-12.783753840713288,-8.332825484428326,18.168975117194304,4.7099990844726705,1.5347649881778551,11.303999328613287,-0.5884410904668016,23.196439747693375,5.357779119073243,17.25021953815333,-12.346226489104225,90.66876445343026,32.347959809810874,5.946220209540048,11,-8.459999084472656,-9.639999389648438,-13.82499885559082,-4.969997406005859,19.019996643066406,4,0.0957250391005704,-2.3947297093811173,120.0999984741211,1.1879702051621694,120.05999755859376,1.4025143350687364,120.72000122070312,0.0957250391005704
8038,2023-11-13,123.8499984741211,124.5500030517578,122.62999725341795,124.0,7959200.0,-0.0028983223009826364,2.071990527401636,-0.06493579411842418,78.11040845426803,68.94778862058736,-6.676168328186549,-11.61701378454282,-12.407171325783452,-7.934811357629428,18.63520926174702,1.9200057983398438,2.8146791667222857,10.276998901367193,-2.512188053275466,23.066185856009852,3.8824054240458707,16.671592378688516,-9.914829884636603,83.03887354471873,19.71037997684133,6.394593477321329,11,-7.095001220703111,-9.279998779296875,-13.284997940063477,-4.609996795654297,16.590003967285128,0,0.10359301057513548,1.1880355256465336,124.20999908447266,-2.3947297093811173,120.0999984741211,1.1879702051621694,120.05999755859376,0.10359301057513548
8039,2023-11-14,127.36000061035156,128.22000122070312,126.08000183105469,127.33999633789062,11255400.0,0.028340752357489007,1.4597616479440163,-0.1333604597934998,95.85701119989692,74.1870169747466,-8.164988317358493,-14.685991471979804,-15.896859249528944,-11.338581114299245,19.91301539631629,4.370002746582031,4.26232146296347,13.029000854492182,-1.1401328702138187,27.198134579198182,5.9444339921391816,20.113567716845182,-11.684859385809588,90.51818479285815,18.812508526330916,7.084566862353003,11,-6.025001525878906,-11.084999084472656,-16.795000076293945,-8.119998931884766,15.080001831054688,1,0.0898241393418806,2.071990527401636,123.8499984741211,1.1880355256465336,124.20999908447266,-2.3947297093811173,120.0999984741211,0.0898241393418806
8040,2023-11-15,128.91999816894528,129.72999572753906,127.55999755859376,127.91999816894531,7789100.0,0.012248724490559804,-1.5232518940402302,49.98932112890781,95.97472725822068,77.41171368143067,-7.709171237368693,-15.634654408768299,-17.357711451656485,-12.833291318717102,21.342951654109108,2.3699951171875,5.7432715182815315,13.691998672485326,-1.7941458448397611,29.1781431898104,5.9489264138227895,21.435070931147862,-10.98678214509431,91.8016418646922,12.719063964881641,7.743072258662539,11,-5.374999999999972,-11.889999389648409,-18.017498016357393,-9.679996490478487,14.570007324218778,2,0.09757991009718325,1.4597616479440163,127.36000061035156,2.071990527401636,123.8499984741211,1.1880355256465336,124.20999908447266,0.09757991009718325
8041,2023-11-16,128.69999694824222,130.3699951171875,128.30999755859378,129.08999633789062,11655700.0,-0.001706494134562142,-2.521368858979999,-0.3899993896484202,94.98379834455804,80.48247598900171,-6.382629780431799,-14.80155964787103,-16.772147198071252,-12.599075478525975,23.880555984412748,2.0599975585937216,7.138448215789836,12.600997543334984,-3.8779100655949037,29.07990515226487,4.36154373887004,20.840451347799927,-8.407424983653627,82.23405049688523,-2.429463481453155,8.239453804464944,11,-4.3250007629394815,-11.349998474121122,-17.88249588012698,-9.459995269775419,16.76000976562497,3,0.11212127643152492,-1.5232518940402302,128.91999816894528,1.4597616479440163,127.36000061035156,2.071990527401636,123.8499984741211,0.11212127643152492
8042,2023-11-17,129.47000122070312,129.78999328613278,128.41999816894528,129.30000305175778,6543300.0,0.005982939321828917,2.382777913833291,-0.4358934230604748,94.85901757986373,83.72746449080974,-6.2500578846308485,-14.683038366628196,-17.151721874546254,-13.314317199968514,25.75201304266446,1.3699951171875,8.460430340134025,12.329001617431643,-4.784648146017844,29.442651380881145,3.7721767357068927,20.885826499156394,-7.1619446255947565,88.37216867077973,0.36244649121550765,8.556824881724749,11,-4.710002899169922,-12.120002746582031,-19.03499984741211,-10.520000457763672,16.25,4,0.09407579022895374,-2.521368858979999,128.69999694824222,-1.5232518940402302,128.91999816894528,1.4597616479440163,127.36000061035156,0.09407579022895374
8043,2023-11-20,129.50999450683594,130.1199951171875,129.02000427246094,129.44000244140622,7148600.0,0.0003089000212848081,-1.417593104951624,0.41172246656503864,94.60867355722421,86.45351821524355,-5.350927397417706,-13.787821300649028,-16.926236000394425,-13.307062279576257,27.42933146945692,1.0999908447265625,8.831064096369417,11.326495361328128,-6.14826493931065,28.801255661966906,2.589115211008732,20.063875511647524,-5.589550207311746,79.95333435295875,-7.094181933761419,8.73738015031939,11,-4.749996185302734,-12.159996032714844,-19.074993133544922,-10.964992523193331,16.350006103515625,0,0.10593777934241944,2.382777913833291,129.47000122070312,-2.521368858979999,128.69999694824222,-1.5232518940402302,128.91999816894528,0.10593777934241944
8044,2023-11-21,127.0199966430664,127.47000122070312,125.75,126.88999938964844,14641800.0,-0.01922629889107208,2.3397874152809157,1.8573141486803009,84.18820377433447,88.27098289153895,-2.093443463576918,-10.444818234572352,-14.224845536498293,-10.799463611611174,28.674377443702358,3.7599945068359375,9.016344466310642,7.95499763488769,-9.430487150705858,25.340482420481237,-0.7377447579090841,16.647740027684463,-1.809642180009547,27.489133881153066,-56.05769742272224,8.692742392796774,11,-1.9099998474121094,-9.669998168945312,-16.284996032714844,-12.894996643066406,17.610008239746094,1,0.10565270156675255,-1.417593104951624,129.50999450683594,2.382777913833291,129.47000122070312,-2.521368858979999,128.69999694824222,0.10565270156675255
8045,2023-11-22,127.5,129.50999450683594,127.16000366210938,127.88999938964844,6647400.0,0.0037789589798402634,-3.3925388246367096,-3.000058688890193,78.80680645793367,88.57659147127694,-1.572457560187928,-9.629112400612229,-14.528975495731743,-11.275661714471468,28.954050130371684,2.4899978637695312,9.308150629170157,7.299000930786136,-9.097338347829094,23.69534020940135,-0.8991687085214721,15.497170570093743,-1.75,37.878827912384075,-43.36164788729884,8.19816963930761,11,-1.8300018310546875,-10.150001525878906,-16.77250099182129,-13.375,12.729995727539062,2,0.1171764897365195,2.3397874152809157,127.0199966430664,-1.417593104951624,129.50999450683594,2.382777913833291,129.47000122070312,0.1171764897365195
8046,2023-11-24,127.75,128.22999572753906,127.55999755859376,128.22999572753906,3708200.0,0.0019607843137254832,1.7916838859394772,1.2307602018858328,76.22688997583808,88.17950406690419,-0.6964228801968488,-8.57587094483145,-14.641704086447845,-11.473101345303334,29.223195891277175,0.7299957275390625,9.468490729955917,6.442501068115234,-8.753653886228562,21.63865602245903,-1.155576409056664,14.040578545287133,-2.0,45.766641526299615,-32.238802254151246,7.598077477171901,11,-1.2500038146972656,-10.400001525878906,-17.02250099182129,-13.625,9.850006103515625,4,0.12320943634570702,-3.3925388246367096,127.5,2.3397874152809157,127.0199966430664,-1.417593104951624,129.50999450683594,0.12320943634570702
8047,2023-11-27,128.19999694824222,129.02000427246094,126.79000091552734,127.2699966430664,8586400.0,0.0035224810038529952,-1.3598022000201482,-1.9375178815526548,76.28733273417002,87.97694009800442,-0.5821359838235338,-7.708891829872812,-14.917356204278946,-11.836890420113747,30.209058315739934,2.2300033569335938,9.799250283502715,5.805498123168974,-7.961829695094593,19.572825941432555,-1.078165785962824,12.689162032300757,-1.525997924804713,56.06406603536477,-18.918585336671576,6.88366390913179,11,-0.13999938964846592,-10.849998474121122,-17.11999702453616,-16.249996185302763,7.970001220703068,0,0.1346334647152394,1.7916838859394772,127.75,-3.3925388246367096,127.5,2.3397874152809157,127.0199966430664,0.1346334647152394
8048,2023-11-28,126.58999633789062,127.30999755859376,125.66999816894531,127.1999969482422,8817900.0,-0.012558507399977437,2.951797040169032,-0.6559144195509276,67.7341209510051,84.85217451479421,1.628680131947334,-4.871122576667005,-13.135551728995665,-10.160665178550644,31.68285739140365,2.5299987792969034,9.977659156001778,3.257497787475586,-8.779222385310135,15.294217960261292,-2.76086229891726,9.275857873868446,3.779998779296875,23.958308498040992,-46.2354143942089,6.018360086392855,11,1.4300003051757812,-9.239997863769531,-15.50999641418457,-14.639995574951172,10.139999389648438,1,0.15111782475884739,-1.3598022000201482,128.19999694824222,1.7916838859394772,127.75,-3.3925388246367096,127.5,0.15111782475884739
8049,2023-11-29,127.91000366210938,130.60000610351562,127.62000274658205,129.24000549316406,10608300.0,0.010427422090252936,-2.1204163803985168,2.180328688996122,72.80651667959664,82.2779288949471,0.44130310162847763,-4.955062619092331,-14.19943142384794,-11.42494100819232,33.46420588136997,4.010009765625,9.659191723413045,3.631504821777341,-6.478837986622267,13.741847630176949,-1.4236665824224701,8.686676225977138,-2.2400054931640625,45.43614377284559,-23.307390954371492,5.0551714041998,11,0.22499847412109375,-10.444999694824219,-17.112503051757812,-15.960002899169922,11.1199951171875,2,0.14033301879702398,2.951797040169032,126.58999633789062,-1.3598022000201482,128.19999694824222,1.7916838859394772,127.75,0.14033301879702398
8050,2023-11-30,129.05000305175778,129.39999389648438,127.48999786376952,129.27000427246094,11731800.0,0.008912511586348426,6.958640640895278,0.16541422392531077,74.4402021893148,79.99530709992007,-0.7580307944521962,-4.916894650045776,-15.016418613096903,-12.49802227810585,36.12034921515,1.909996032714858,9.479779374407173,3.8635040283202784,-4.248429336391752,11.975437393032308,-0.19246265403572238,7.919470710676293,-3.3800048828124716,68.55982642768433,-1.958780589522462,4.055966682356013,11,-0.9150009155273153,-11.584999084472628,-18.25250244140622,-17.76500320434566,10.839996337890653,3,0.12072841117877453,-2.1204163803985168,127.91000366210938,2.951797040169032,126.58999633789062,-1.3598022000201482,128.19999694824222,0.12072841117877453
8051,2023-12-01,129.66999816894528,130.27000427246094,128.50999450683594,129.05999755859378,8861400.0,0.0048043014531262695,-1.058482871853445,-2.772714662227154,68.42104992208444,77.0577551379446,-1.3700351581674965,-4.814196143763695,-15.258917471161823,-13.075715168434897,37.371317505756494,1.760009765625,8.54815632591513,3.8679992675780994,-3.584832536470941,11.320831071627154,0.1415833655535721,7.594415169602627,-3.90139984130856,81.13577205324725,12.622149545527037,3.726415902024526,12,-1.5349960327148153,-12.204994201660128,-20.25499725341794,-18.92499923706052,9.639999389648494,4,0.08143747750219976,6.958640640895278,129.05000305175778,-2.1204163803985168,127.91000366210938,2.951797040169032,126.58999633789062,0.08143747750219976
8052,2023-12-04,129.94999694824222,130.05000305175778,128.02999877929688,129.33000183105472,7485000.0,0.002159318140285027,3.9267956829183657,1.016384421042194,70.6919923954492,74.4003461199696,-1.7598536598494547,-4.50364542785924,-15.141356647398396,-13.382248260378958,38.39222627496589,2.020004272460909,7.425735168376065,3.6264980316162365,-3.4243014620977874,10.677297525330246,0.10109828475921745,7.151897778473241,-4.084770465087914,86.81525133630312,19.307055096788773,3.525399746857008,12,-1.8149948120117472,-11.729995727539091,-20.58499526977542,-19.254997253417997,9.080001831054659,0,0.05886886752540921,-1.058482871853445,129.66999816894528,6.958640640895278,129.05000305175778,-2.1204163803985168,127.91000366210938,0.05886886752540921
8053,2023-12-05,130.75,130.85000610351562,128.94999694824222,129.08999633789062,6231600.0,0.00615623755709982,1.0430031665818658,2.6774463477062413,64.08977445401948,72.16718730660126,-2.6434514083816225,-4.692042328875303,-15.614961455967602,-14.19546134152614,39.42551985339578,1.900009155273409,6.362830395851773,3.8855010986328153,-2.7478102409042435,10.518812438169874,0.5688454288642788,7.202156768401352,-4.790077924438478,97.02363517051428,31.08656114798977,3.316655669768531,12,-2.4899978637695312,-12.234996795654297,-21.384998321533203,-20.05500030517578,9.449996948242216,1,0.04145314087147445,3.9267956829183657,129.94999694824222,-1.058482871853445,129.66999816894528,6.958640640895278,129.05000305175778,0.04145314087147445
8054,2023-12-06,129.96000671386722,132.13999938964844,129.66000366210938,131.97999572753906,6912400.0,-0.006042013660671364,1.119657785255031,-1.2168581671109306,54.6181574257898,69.47955963636306,-1.5562127286898715,-3.345861881464515,-14.47813119847872,-13.436818436302957,40.488440461977994,2.4799957275390625,5.216200529780195,2.6335075378418225,-3.4632961734779997,8.730311249161659,-0.4148943178180957,5.681909393501741,-3.8044812771875343,53.118452463966236,-9.152553941650588,3.048401855659917,12,-1.055007934570341,-10.545005798339872,-20.59500503540042,-19.265007019042997,11.159988403320284,2,0.052092864450040466,1.0430031665818658,130.75,3.9267956829183657,129.94999694824222,-1.058482871853445,129.66999816894528,0.052092864450040466
8055,2023-12-07,132.94000244140622,133.33000183105472,130.38999938964844,131.33000183105472,7815700.0,0.02293009828862247,1.460253717335614,-0.7970343400159974,65.12128678927385,68.24560372674482,-4.116262273136471,-5.598481649530356,-17.052425058111595,-16.422532015302863,41.47219573439283,3.3699951171875,4.163470104895879,4.9695030212402,-0.5930970989888635,10.532103141469264,2.1882029611256826,7.750803081354732,-6.425408567548416,92.64152518706298,31.536821768606586,2.781300060114531,12,-3.4400024414062216,-11.925003051757756,-23.575000762939425,-22.245002746582003,6.380004882812557,3,0.045810111524368535,1.119657785255031,129.96000671386722,1.0430031665818658,130.75,3.9267956829183657,129.94999694824222,0.045810111524368535
8056,2023-12-08,132.97000122070312,133.97000122070312,131.17999267578122,131.22000122070312,7677700.0,0.00022565652735062613,-2.0491611913416965,1.086956109673728,63.17772719595274,66.78898088916512,-3.7190307547844554,-4.864247666979509,-16.7295829888117,-16.48304096640453,42.468774540673024,2.7900085449219034,3.548684807189801,4.356001663208019,-0.27218099798506046,8.984184324401085,2.0419103326114794,6.670092993804559,-5.9101747102695725,83.16499008436,24.45566908051098,2.314091330596536,12,-3.1500015258789062,-8.760002136230469,-24.302499771118164,-22.275001525878906,12.319992065429688,4,0.05204179969480127,1.460253717335614,132.94000244140622,1.119657785255031,129.96000671386722,1.0430031665818658,130.75,0.05204179969480127
8057,2023-12-11,136.10000610351562,136.60000610351562,134.07000732421878,134.50999450683594,11010700.0,0.023539180672919713,-1.0485936505779463,0.9085780552455357,70.12832486968972,67.05500354679673,-6.2699207509184305,-7.439223364876739,-19.461811732515145,-19.56658653906794,43.180258293509695,3.6300048828125,3.352419951059531,6.891506195068359,1.6334934518847604,12.149518938251973,4.26249982347656,9.520512566660159,-8.34916212205512,93.46406010958388,35.89527501256555,2.629006371591804,12,-4.055004119873047,-9.120002746582031,-24.395004272460938,-24.395004272460938,15.860000610351562,0,0.02358553498253846,-2.0491611913416965,132.97000122070312,1.460253717335614,132.94000244140622,1.119657785255031,129.96000671386722,0.02358553498253846
8058,2023-12-12,136.67999267578122,137.22999572753906,135.5,135.97999572753906,7380400.0,0.004261473521349313,-1.0843467629999357,0.4402464420409982,83.4025132709931,68.23233650139633,-5.887229754054715,-7.387496476614075,-19.6303709350898,-20.16013813835781,43.96371699042735,1.7299957275390625,3.2934568013844228,6.8299930572509595,1.2067135397741424,12.45327257472779,4.018353298512551,9.641632815989368,-7.867249239674095,92.73443027411388,30.065290470653693,2.8116397587384148,12,-4.319995880126925,-8.874996185302706,-24.46499252319333,-24.46499252319333,16.19000244140628,1,0.01719349011885085,-1.0485936505779463,136.10000610351562,-2.0491611913416965,132.97000122070312,1.460253717335614,132.94000244140622,0.01719349011885085
8059,2023-12-13,138.80000305175778,138.99000549316406,136.08000183105472,136.3800048828125,7507700.0,0.015510758630236765,1.0785717789003673,3.457155313351598,85.093197135137,69.4160026064877,-7.040418236892577,-9.07161292518785,-21.27650011417977,-22.271623823215776,44.2122937039772,2.9100036621093466,3.2804597706867895,8.378003311157187,1.610280719378494,15.145725902935865,4.99414201526784,11.761864607046533,-8.80884429485019,97.79067085395897,30.66442608460852,3.3838612958893397,12,-5.290000915527315,-9.7299995422363,-26.355003356933565,-26.355003356933565,14.699996948242216,2,0.010086411136189799,-1.0843467629999357,136.67999267578122,-1.0485936505779463,136.10000610351562,-2.0491611913416965,132.97000122070312,0.010086411136189799
8060,2023-12-14,141.5,142.75999450683594,139.60000610351562,139.60000610351562,11468900.0,0.019452427153300533,-2.3263142678167013,0.7851220388784244,87.0620189982331,71.48722139272644,-8.703977535191967,-11.363433876261524,-23.450510240304567,-24.96279733920636,44.39881331146939,3.9599914550781534,3.6545942699891043,10.449000167846691,2.1124845906870178,18.785515745006364,6.280742379266854,14.617257956426528,-10.069025765291371,89.1192201415984,18.494232565266017,4.168257788579839,12,-6.105003356933594,-10.545001983642578,-28.794998168945312,-28.794998168945312,12.8699951171875,3,-0.002685546875,1.0785717789003673,138.80000305175778,-1.0843467629999357,136.67999267578122,-1.0485936505779463,136.10000610351562,-0.002685546875
8061,2023-12-15,143.1300048828125,143.49000549316406,141.3800048828125,142.0500030517578,25049400.0,0.011519469136484162,1.3444411477980758,0.5684238423360478,87.83581137255658,73.39209016796059,-9.190356041051416,-12.49771371966807,-24.523131044525243,-26.55764525877872,44.52508404742993,2.1100006103515625,3.9157630910332273,11.357504653930675,1.5158426328332553,21.199166675028096,6.436673643381965,16.278335664479386,-9.659806999120946,96.17833672687571,22.73199328983837,4.920831010548707,12,-6.910003662109375,-11.460002899169922,-29.557506561279297,-29.93500518798828,11.339996337890625,4,-0.026619139443984197,-2.3263142678167013,141.5,1.0785717789003673,138.80000305175778,-1.0843467629999357,136.67999267578122,-0.026619139443984197
8062,2023-12-18,141.64999389648438,143.1199951171875,141.2899932861328,142.50999450683594,7832100.0,-0.010340326527200738,-1.316455329463915,-0.7962955113804943,88.41834915523955,76.09526513476284,-6.566728387688215,-10.601991403875275,-22.526258552178163,-25.07994649185909,44.641673090181534,1.8400115966796875,4.048750960069697,9.268494033813482,-1.44227523675508,19.979263304382044,3.913109398529201,14.623878669097763,-6.175834490898325,76.97108471009275,-2.6221755858395284,5.355384635284281,12,-5.074989318847656,-9.419990539550781,-27.807493209838867,-28.26999282836914,9.07000732421875,0,0.02569713763848447,1.3444411477980758,143.1300048828125,-2.3263142678167013,141.5,1.0785717789003673,138.80000305175778,0.02569713763848447
8063,2023-12-19,143.22999572753906,143.42999267578125,141.44000244140625,142.02999877929688,5658400.0,0.01115426684881693,1.4875020265695185,-1.3953442983623427,88.5699687678875,79.86768861721812,-6.917748692172921,-11.701357854188132,-23.590041627638698,-26.71105708886907,44.7232341298786,1.989990234375,4.4517650532483515,10.162495803832996,-1.4899730566961864,21.81496466436218,4.336261373568419,15.988730234097588,-6.152667104437398,96.4910980145051,12.057641362590772,5.826234430264589,12,-6.2899932861328125,-10.169994354248047,-28.069995880126953,-28.659996032714844,6.410003662109375,1,0.06095099662597825,-1.316455329463915,141.64999389648438,1.3444411477980758,143.1300048828125,-2.3263142678167013,141.5,0.06095099662597825
8064,2023-12-20,140.44000244140622,142.97999572753906,140.36000061035156,141.97000122070312,7264800.0,-0.01947911310030437,-2.1005814583408573,-1.2750022252457545,76.47606299022685,81.12933041732401,-2.7768488598225645,-8.278884459833165,-20.322047401857105,-24.03186677887477,46.10029771509731,2.8699951171875,4.793896692656176,6.70150222778318,-5.029983205639468,18.43298766120583,0.8357595110718705,12.567244944494504,-2.080138444292089,21.593739580676697,-62.168836060134794,5.865742716711323,12,-3.1050033569335653,-5.860000610351534,-24.777503967285128,-25.870002746582003,5.539993286132841,2,0.08850749401665148,1.4875020265695185,143.22999572753906,-1.316455329463915,141.64999389648438,1.3444411477980758,143.1300048828125,0.08850749401665148
8065,2023-12-21,142.44000244140625,142.69000244140625,140.99000549316406,141.8000030517578,8361600.0,0.01424095674474568,1.9824523831831993,-0.41830058841128176,77.89428705322715,82.76450373479895,-3.6739091905678265,-9.59412435645936,-21.772587984715784,-26.130727761368135,47.14402568781011,2.2500000000000284,5.362135255671092,7.954502105712891,-4.004805101925314,19.913809313351095,1.9748485018938027,13.934155709531979,-3.05411014508212,66.45362895362895,-16.912479087238424,5.979653603819102,12,-3.6599960327148438,-7.8600006103515625,-23.63500213623047,-26.165000915527344,6.0699920654296875,3,0.07764670997631695,-2.1005814583408573,140.44000244140622,1.4875020265695185,143.22999572753906,-1.316455329463915,141.64999389648438,0.07764670997631695
8066,2023-12-22,143.49000549316406,144.39999389648438,142.75,143.25,4658300.0,0.00737154615108726,-1.6612686888574417,0.3750089407052428,78.6137076272006,83.70732404118905,-3.4360563721898814,-9.912693261623474,-22.260562604343875,-27.229622086389114,48.331006578296936,1.959991455078125,6.250044865542463,8.217504882812506,-3.9453864538827474,20.380396219507773,2.136059214464865,14.298950551160146,-3.2832905574719575,77.47549713897229,-5.22900524337237,6.081445668347633,12,-3.540008544921875,-8.455009460449219,-23.20250701904297,-26.460006713867188,-2.3800048828125,4,0.07582402402613164,1.9824523831831993,142.44000244140625,-2.1005814583408573,140.44000244140622,1.4875020265695185,143.22999572753906,0.07582402402613164
8067,2023-12-26,145.4600067138672,146.0500030517578,143.9600067138672,144.1699981689453,4381200.0,0.01372918771542575,-1.4444523762782646,5.374912581855172,79.62143702999953,83.28720445885642,-4.401588522099814,-11.092010936724762,-23.543789966346424,-29.06878259428173,49.50132430523964,2.55999755859375,6.856198168098416,9.324505615234386,-3.170253055397893,21.81926428586665,3.0771262799182466,15.571884950550526,-4.470001220703125,89.63100026816842,8.376823538399805,6.247379335316133,12,-4.3950042724609375,-9.600006103515625,-24.597509384155273,-28.110008239746094,-3.7700042724609375,1,0.06194138657342019,-1.6612686888574417,143.49000549316406,1.9824523831831993,142.44000244140625,-2.1005814583408573,140.44000244140622,0.06194138657342019
8068,2023-12-27,145.72000122070312,146.22000122070312,145.0399932861328,145.85000610351562,4470300.0,0.0017873951246776265,1.7126771432580328,-0.10077831137186251,82.427968163765,82.99106790648176,-3.6256835958443787,-10.37740522213511,-23.15946977121021,-29.23980427732573,51.24398439997445,1.1800079345703125,7.598978864410668,8.627999877929682,-3.7180060795847396,20.97400583544409,2.454996899172471,14.801002856686893,-3.717996215820307,91.46757768050807,6.3795337855072916,6.1730029787572045,12,-2.80999755859375,-9.775001525878906,-24.665002822875977,-28.37000274658203,-1.69000244140625,2,0.034312379619233946,-1.4444523762782646,145.4600067138672,-1.6612686888574417,143.49000549316406,1.9824523831831993,142.44000244140625,0.034312379619233946
8069,2023-12-28,145.86000061035156,146.88999938964844,145.72999572753906,146.17999267578125,4928800.0,0.0009607424408155651,-3.0,2.4613849765258218,80.10250262549206,82.21778830951054,-2.971377484373363,-9.595659842697529,-22.694725199759574,-29.254624384167485,52.4585562992119,1.1699981689453125,7.996767463227286,7.870499420166027,-4.2731318755127745,20.014130715844814,1.7986837723266262,13.942315068005428,-3.0143963623046943,82.54237551142859,-1.5245141216481244,6.071815647839395,12,-2.2350006103515625,-9.580001831054688,-24.805002212524414,-28.51000213623047,-1.7599945068359375,3,0.02591525273193107,1.7126771432580328,145.72000122070312,-1.4444523762782646,145.4600067138672,-1.6612686888574417,143.49000549316406,0.02591525273193107
8070,2023-12-29,144.6300048828125,145.6199951171875,143.7899932861328,145.41000366210938,4838400.0,-0.008432714400055774,2.050049591821164,2.4375566258166037,75.72815926240662,80.87249363060498,-1.397679952094876,-7.524381679549322,-20.822479601362062,-27.878506201263605,53.40793848791845,2.07000732421875,8.188212547257564,5.861503601074219,-5.859074788081699,17.58208199023015,0.0012144064962456014,11.721792795652192,-0.9755216064453123,45.41075265646711,-37.16866335826808,5.860289194577963,12,-1.0050048828125,-8.350006103515625,-23.400007247924805,-27.280006408691406,1.2599945068359375,4,0.009334099420244213,-3.0,145.86000061035156,1.7126771432580328,145.72000122070312,-1.4444523762782646,145.4600067138672,0.009334099420244213
8071,2024-01-02,140.22999572753906,142.1999969482422,138.77999877929688,142.19000244140625,8495800.0,-0.030422519579105134,2.454551059255092,2.5128330529363434,58.62931102094844,77.56260050457263,2.8471058526994852,-2.416579661409685,-15.827778493745313,-23.33907270973195,53.45072939536466,5.850006103515625,8.046761436779718,0.9334945678710938,-9.985290106522172,11.852279242264359,-4.525897769325553,6.392886905067741,6.660003662109375,17.879122553843203,-60.70763240699044,5.459392337196638,1,2.6050033569335938,-3.9499969482421875,-18.71999740600586,-22.87999725341797,7.9499969482421875,1,0.05904584633507781,2.050049591821164,144.6300048828125,-3.0,145.86000061035156,1.7126771432580328,145.72000122070312,0.05904584633507781
8072,2024-01-03,137.60000610351562,138.88999938964844,136.99000549316406,138.88999938964844,8133300.0,-0.01875482923876992,1.9457423025514247,0.6581575853827529,51.77061785735686,73.4737837367359,5.411238930897042,0.8600081507311472,-12.535965826692063,-20.568208099258186,53.491490987828186,3.239990234375,7.483302073487039,-2.078995513916027,-12.119850495701797,7.961859467869743,-7.099423004808926,2.9414319769768724,9.12779327392579,6.1616261255290485,-67.71766163534367,5.020427490892888,1,4.339996337890625,-1.32000732421875,-15.675008773803711,-20.25000762939453,13.399993896484375,2,0.025508679877495055,2.454551059255092,140.22999572753906,2.050049591821164,144.6300048828125,-3.0,145.86000061035156,0.025508679877495055
8073,2024-01-04,136.16999816894528,137.33000183105472,134.94000244140622,135.44000244140622,6770300.0,-0.010392499063514249,-1.7630118983568752,-0.565891106090536,44.80030843378149,69.95425545268641,6.40837876737865,2.8637123628519134,-10.448073653006247,-18.988243265206734,53.133841290464815,2.6600036621094034,6.651827138169409,-3.7800033569336335,-13.070704627216543,5.510697913349276,-8.425353992075088,0.8653472782078211,10.168289453125027,10.292853905037932,-58.06005902648003,4.64535063514145,1,4.74500274658206,0.11000061035159092,-13.465000152587862,-18.81999969482419,16.93000793457034,3,0.040537595260979,1.9457423025514247,137.60000610351562,2.454551059255092,140.22999572753906,2.050049591821164,144.6300048828125,0.040537595260979
8074,2024-01-05,136.72999572753906,138.07000732421878,135.85000610351562,136.16000366210938,6826500.0,0.004112488551986315,-2.73113467629225,0.7808156184026254,39.697619036633654,65.71018122862047,5.885719298463442,2.9902208214366794,-10.35364914873864,-19.38408449268175,52.57711089718558,2.2200012207031534,5.89174292223899,-3.558505249023426,-11.744284591785231,4.627274093738379,-7.651394920404329,0.5343844223574763,8.924394783691412,16.760248255525106,-46.94313704087223,4.092889671380901,1,4.185005187988281,0.4600028991699219,-14.044998168945312,-19.37999725341797,13.30999755859375,4,0.05338991647673619,-1.7630118983568752,136.16999816894528,1.9457423025514247,137.60000610351562,2.454551059255092,140.22999572753906,0.05338991647673619
8075,2024-01-08,139.02999877929688,139.14999389648438,136.63999938964844,136.99000549316406,7729400.0,0.01682149582115855,1.201765481424967,3.578985410252978,41.39377656834941,61.57463333319255,3.409705765450724,1.233078833451998,-11.810394299999984,-21.46752719074607,51.872372673550785,2.5099945068359375,5.008453330075554,-1.563002014160162,-9.018302716477677,5.892298688157354,-5.29065236531892,2.164648336998596,5.981528447744154,56.33608033779554,-3.1247978224497714,3.7276503511587555,1,1.8850021362304688,-1.8400001525878906,-16.229995727539062,-21.56499481201172,14.910003662109375,0,0.03646700258026425,-2.73113467629225,136.72999572753906,-1.7630118983568752,136.16999816894528,1.9457423025514247,137.60000610351562,0.03646700258026425
8076,2024-01-09,139.88999938964844,140.9499969482422,137.13999938964844,137.53999328613278,5856900.0,0.006185719757624275,-1.4190507561592343,1.1519675674867185,46.206907891491596,57.861907873358334,2.218656977465457,0.9677032453379297,-11.82683755806167,-22.079338304272426,51.17471094105757,3.80999755859375,4.567534327318754,-1.0490013122558537,-7.60245657484387,5.504453950332163,-4.325728943549848,2.2277263190381404,4.517236350254507,82.36275328724388,24.07924945520476,3.276727631294005,1,1.0250015258789062,-2.4300003051757812,-17.089996337890625,-22.42499542236328,16.089996337890625,1,0.042890842992197475,1.201765481424967,139.02999877929688,-2.73113467629225,136.72999572753906,-1.7630118983568752,136.16999816894528,0.042890842992197475
8077,2024-01-10,139.30999755859378,140.02999877929688,137.78999328613278,139.88999938964844,5652500.0,-0.004146127911825448,4.209311403275381,-0.2468086487890246,41.17117408149991,53.27781964199556,2.0501309217683286,1.8978223128158618,-10.419705457101514,-21.25088229441664,50.00389469854218,2.240005493164091,3.853079376825093,-1.789502716064419,-7.99178609329735,4.412780661168512,-4.89064440468087,1.311638972552032,4.529204183399372,72.71213163700865,18.46595337889893,3.1011416886164618,1,1.6050033569335653,-1.8499984741211222,-16.509994506835966,-21.844993591308622,13.380004882812472,2,0.06367091574642192,-1.4190507561592343,139.88999938964844,1.201765481424967,139.02999877929688,-2.73113467629225,136.72999572753906,0.06367091574642192
8078,2024-01-11,139.02999877929688,139.94999694824222,136.02999877929688,139.0,7374900.0,-0.0020098972378428392,3.1925223578561597,-0.05172186998500688,46.41949342996466,49.53526306471474,1.4319389735707944,2.490598926435979,-9.342942424249657,-20.721854449040023,48.44983951163434,3.919998168945341,2.9599160249678675,-2.1870018005371037,-8.119946011032965,3.745942409958758,-5.1534739057850345,0.7794703047108271,4.275251004661072,62.35290949726687,3.8121556483218697,2.9664721052479326,1,1.25,-1.1100006103515625,-15.852497100830078,-21.56499481201172,12.930007934570312,3,0.08609653546573703,4.209311403275381,139.30999755859378,-1.4190507561592343,139.88999938964844,1.201765481424967,139.02999877929688,0.08609653546573703
8079,2024-01-12,140.19999694824222,142.66000366210938,139.16000366210938,142.1199951171875,6539600.0,0.00841543680657475,1.3333214654466479,-64.00254323499396,44.06149146163185,46.01674442018421,-0.6988554736327615,1.508188108859514,-9.723549166371356,-21.64275285286257,46.79977101414837,3.6300048828125,1.8093638455197265,-1.0870033264159815,-6.932264087129511,4.758257434297548,-4.009633706772746,1.835627053940783,2.603337995162633,62.8958536630277,5.134773417386761,2.922630380356771,1,-1.3999938964844034,-1.9249954223633097,-16.81249427795413,-22.60999298095706,11.809997558593722,4,0.09201147957254041,3.1925223578561597,139.02999877929688,4.209311403275381,139.30999755859378,-1.4190507561592343,139.88999938964844,0.09201147957254041
8080,2024-01-16,141.1199951171875,141.22999572753906,137.97999572753906,140.0,7483000.0,0.006562041290806286,3.85075952538204,-0.5833313465099547,43.673222326228604,44.35495678743756,-2.4240204575838504,0.5884303627886709,-9.888442007483661,-22.28645236686387,44.449756889235225,3.25,0.5150319052338546,-0.1480049133300838,-5.9928208821150974,5.69681105545493,-3.070412897722605,2.774403071062437,1.540008544921875,76.77213558448254,20.61645552822597,2.922407984392511,1,-2.3199920654296875,-2.4799957275390625,-16.95999526977539,-22.884994506835938,13.6300048828125,1,0.06320860599192946,1.3333214654466479,140.19999694824222,3.1925223578561597,139.02999877929688,4.209311403275381,139.30999755859378,0.06320860599192946
8081,2024-01-17,139.32000732421878,139.6300048828125,137.35000610351562,139.6199951171875,6584700.0,-0.012755015981073314,13.24966622162884,-0.26784741144411633,33.45903759371308,42.3203367581438,-0.8567897973215963,2.201204423618151,-7.547275654865587,-20.244971825740848,41.81646521366034,3.769989013671875,-0.7468398385537682,-1.7574928283691236,-7.595133115182563,4.080147458444316,-4.676312971775843,1.161327315037596,3.3399963378905966,49.62301843021051,-2.2033200557276302,2.9188201434067196,1,-0.5200042724609659,-0.28501129150393467,-14.062507629394545,-20.490005493164077,15.589996337890597,2,0.10493823104074718,3.85075952538204,141.1199951171875,1.3333214654466479,140.19999694824222,3.1925223578561597,139.02999877929688,0.10493823104074718
8082,2024-01-18,145.2899932861328,145.64999389648438,142.3300018310547,143.14999389648438,12893000.0,0.04285088751123145,1.321672277560515,-7.133621566633432,49.11411536964724,42.799648639906664,-6.281838783336099,-3.6702767507618717,-12.96518715077616,-25.893825628041668,39.56538025853209,6.329986572265597,-1.7733694523207078,4.030493164062506,-2.101829811211701,10.162816139336712,0.9643316764254166,7.096654651699595,-10.349990844726591,96.25778801375512,47.40324470224634,3.0661614876371024,1,-4.5399932861328125,-4.809989929199219,-18.274993896484375,-26.139991760253906,11.740005493164062,3,0.07357700416678692,13.24966622162884,139.32000732421878,3.85075952538204,141.1199951171875,1.3333214654466479,140.19999694824222,0.07357700416678692
8083,2024-01-19,151.9600067138672,152.77000427246094,146.74000549316406,147.25999450683594,16164100.0,0.045908278174385364,-1.101048445408532,2.1962680128630203,59.902611235625514,45.044647773127984,-11.707681084853903,-10.174370744854002,-19.00745505988624,-32.22956139656654,37.54736635542185,7.480010986328125,-1.8660344746302542,10.264006042480474,2.512158549331275,18.015853535629674,6.3880822959058605,14.139929789055088,-16.805804443359392,94.74709692102932,48.08203451313173,3.875923746574604,1,-7.560005187988281,-8.105003356933594,-22.4475040435791,-31.49500274658203,6.339996337890625,4,0.004803867434104658,1.321672277560515,145.2899932861328,13.24966622162884,139.32000732421878,3.85075952538204,141.1199951171875,0.004803867434104658
8084,2024-01-22,152.8699951171875,154.57000732421875,151.8699951171875,152.75,10456100.0,0.005988341426134358,-1.872345951561587,0.025530809687682617,63.51705300930747,47.5027895999011,-11.272910420904168,-10.651496272738711,-19.291649034286024,-32.81830228169477,36.09421862645057,2.70001220703125,-1.5007290008679774,10.55249481201173,1.3645359032175008,19.74045372080596,5.95851535761463,15.14647426640883,-17.01116076660159,90.12768823159331,41.515121988866746,4.59397945439711,1,-7.5699920654296875,-8.114990234375,-22.787498474121094,-32.089996337890625,2.980010986328125,0,-0.005952694658116098,-1.101048445408532,151.9600067138672,1.321672277560515,145.2899932861328,13.24966622162884,139.32000732421878,-0.005952694658116098
8085,2024-01-23,153.5,153.74000549316406,151.41000366210938,152.8699951171875,6232300.0,0.004121180761009091,3.1981414785692683,5.250254323499491,74.84091370007398,50.6843458008547,-10.766726936154214,-10.97302217698973,-19.254359104928028,-33.15366581835579,34.509064624177476,2.3300018310546875,-0.7155299374938409,10.629499816894537,0.16748418466733028,21.091515449121744,5.398492000780919,15.860507633008154,-16.518495270996112,93.78625291308163,39.58062600870019,5.231007816113608,1,-8.199996948242188,-8.7449951171875,-22.209997177124023,-31.839996337890625,4.2899932861328125,1,-0.00970687617696453,-1.872345951561587,152.8699951171875,-1.101048445408532,151.9600067138672,1.321672277560515,145.2899932861328,-0.00970687617696453
8086,2024-01-24,154.3699951171875,156.32000732421875,153.89999389648438,154.7899932861328,8331900.0,0.005667720633143247,-2.558841678914831,-0.6666585932958728,83.60721707615701,55.39946168914994,-10.467499959452283,-11.579826698018366,-19.434481363545046,-33.71282607312969,32.70474843216771,2.82000732421875,0.2818661177806234,10.955495452880854,-0.7049757921908792,22.615966697952587,5.125259830344987,16.78573107541672,-16.33318023247071,86.06139069792299,24.71363670657052,5.830235622535865,1,-8.194992065429688,-8.739990234375,-21.194997787475586,-30.824996948242188,8.720001220703125,2,0.0024616498985052804,3.1981414785692683,153.5,-1.872345951561587,152.8699951171875,-1.101048445408532,151.9600067138672,0.0024616498985052804
8087,2024-01-25,154.47000122070312,157.97999572753906,153.6699981689453,157.60000610351562,7740900.0,0.0006478338192581479,1.215946088007092,7.452425068119891,88.73839681800368,60.10156206559871,-9.15349971794683,-11.56306109335992,-18.96172672033066,-33.518378768203064,30.653169125150125,4.30999755859375,1.1676739033811145,10.605001831054693,-2.042630078719924,23.25263374082931,4.2811858761673705,16.928817785942016,-14.970530940826166,68.77226373292208,0.9264869175358399,6.323815954887316,1,-6.805000305175781,-8.010002136230469,-20.524999618530273,-30.55999755859375,12.089996337890625,3,0.002848465319668092,-2.558841678914831,154.3699951171875,3.1981414785692683,153.5,-1.872345951561587,152.8699951171875,0.002848465319668092
8088,2024-01-26,150.72000122070312,152.97999572753906,150.3800048828125,152.2100067138672,7744700.0,-0.024276558363213074,-1.3963069480286612,0.476039351039351,76.09103828700776,63.66040060175159,-3.9905356786398443,-7.82021379418515,-14.659126544119715,-29.506473835308185,28.09540319311622,4.089996337890625,1.8371383977928133,6.605001831054693,-6.389914865019051,19.599918527128438,0.10754348301782102,13.102460179091565,-9.372478396059961,4.473641414009593,-66.94933609555834,6.497458348036874,1,-3.0550003051757812,-4.260002136230469,-16.31749725341797,-26.80999755859375,10.729995727539062,4,0.04186569471528778,1.215946088007092,154.47000122070312,-2.558841678914831,154.3699951171875,3.1981414785692683,153.5,0.04186569471528778
8089,2024-01-29,149.63999938964844,151.24000549316406,148.4199981689453,150.39999389648438,10770700.0,-0.007165617186223439,1.311464645517138,0.510061546969247,70.7307707214688,66.6667948678894,-1.598777583131124,-6.79066492348295,-13.140836005862866,-28.18671026970395,25.108443699669415,2.82000732421875,2.739203851751057,5.336000061035151,-7.873952414326027,18.545952536396328,-1.268976176645424,11.940976298715725,-6.629229274715669,12.761522304013893,-58.06776836359934,6.604976237680583,1,-1.9749984741210938,-3.1800003051757812,-14.639997482299805,-25.729995727539062,18.25,0,0.05787225138620555,-1.3963069480286612,150.72000122070312,1.215946088007092,154.47000122070312,-2.558841678914831,154.3699951171875,0.05787225138620555
8090,2024-01-30,145.97999572753906,148.8000030517578,145.57000732421875,148.0,9132800.0,-0.024458725454676533,-1.2746600329892919,2.6579195695384183,60.7256071539521,69.69641370791595,3.1548857682350047,-3.187776642238447,-9.126327713394204,-24.27593489534047,22.798971922218183,4.0699920654296875,3.5043745660240972,1.6084968566894418,-11.622249404238119,14.839243117617002,-5.006876273774338,8.223869987153222,-1.4723030513456763,3.303696909262376,-63.3375415594785,6.615373130463774,1,4.1750030517578125,0.48000335693359375,-10.02249526977539,-22.069992065429688,29.740005493164062,1,0.06761207470096253,1.311464645517138,149.63999938964844,-1.3963069480286612,150.72000122070312,1.215946088007092,154.47000122070312,0.06761207470096253
8091,2024-01-31,148.50999450683594,150.16000366210938,144.33999633789062,145.33999633789062,21184200.0,0.017331133397338494,-1.2514543077318112,-1.569302705030102,65.16150739226927,71.47945726598508,2.308322299810186,-5.339407294513705,-11.25802155595261,-26.405696287023247,22.72033268579872,5.82000732421875,4.379504954989642,3.7244956970214957,-9.478751513648007,16.927742907690998,-2.8771279083132697,10.326119302356261,9.470001220703125,30.571835451180263,-33.84320830737211,6.601623605334757,1,2.6500015258789062,-2.0499954223632812,-11.82999038696289,-24.599990844726562,22.060012817382812,2,0.062487368679215116,-1.2746600329892919,145.97999572753906,1.311464645517138,149.63999938964844,-1.3963069480286612,150.72000122070312,0.062487368679215116
8092,2024-02-01,141.11000061035156,143.91000366210938,140.08999633789062,140.8699951171875,22810600.0,-0.04982825513567546,-3.244445386343407,0.07571155577162826,52.7762989225561,70.68764478675513,10.116933138404761,2.4633253364264647,-3.5623224503601136,-18.640280824644663,22.92268794903877,8.419998168945312,5.091192491235233,-3.8509979248046875,-16.741706359984107,9.039710510374732,-10.296352142394397,2.5943562927850223,16.59719512939452,7.913144458952198,-54.4179349538701,6.445354217589714,2,7.924995422363281,5.349998474121094,-3.617504119873047,-16.74500274658203,30.009994506835938,3,0.15576497507240927,-1.2514543077318112,148.50999450683594,-1.2746600329892919,145.97999572753906,1.311464645517138,149.63999938964844,0.15576497507240927
8093,2024-02-02,141.69000244140625,142.13999938964844,139.25999450683594,140.64999389648438,10440800.0,0.004110281543093786,1.9690734623249961,4.333269756500731,52.020621517677114,69.41026350990732,8.858494600277652,2.443343613815216,-3.8350718999239177,-18.913882561507464,23.75628324465685,2.8800048828125,6.265689561790907,-3.5469963073730355,-15.869021384121083,8.775028769375012,-9.70800884574706,2.6140162310009885,15.312505322265622,20.283853974286796,-40.241808902634816,6.161012538374021,2,6.92999267578125,4.769996643066406,-3.2275009155273438,-16.5,31.389999389648438,4,0.17552399385039252,-3.244445386343407,141.11000061035156,-1.2514543077318112,148.50999450683594,-1.2746600329892919,145.97999572753906,0.17552399385039252
8094,2024-02-05,144.02999877929688,144.64999389648438,141.2100067138672,141.86000061035156,8032600.0,0.016514900822719003,1.0175946517986192,2.086519557498753,53.79995472970927,67.0723791798668,5.735862032584151,0.714941794969775,-5.754017661250231,-20.945930070761904,24.59905860947275,3.4399871826171875,6.7649139512471095,-1.5720001220703068,-13.248577493319885,10.104577249179272,-7.410288807695082,4.266288563554468,11.907958188964841,43.761470330079526,-14.101504314457081,5.838288685624782,2,4.589996337890625,2.4300003051757812,-4.602497100830078,-18.75499725341797,25.220001220703125,0,0.12094701323742085,1.9690734623249961,141.69000244140625,-3.244445386343407,141.11000061035156,-1.2514543077318112,148.50999450683594,0.12094701323742085
8095,2024-02-06,144.10000610351562,144.80999755859375,142.42999267578125,144.5,7286300.0,0.00048606071521262173,3.666726505699668,-0.1843291400926779,56.53719789181615,64.06459927049559,4.6849103056978265,1.100674015673519,-5.408954077249376,-20.72696873619151,25.206636968097655,2.3800048828125,6.359681431328909,-1.7554931640625,-13.045043328091623,9.534056999966623,-7.400268246077047,3.8892819179520473,10.837273117060533,44.40373882014663,-13.902491421726538,5.644775082014558,2,4.519989013671875,2.3599929809570312,-4.1475067138671875,-18.490005493164062,24.349990844726562,1,0.16509363135656674,1.0175946517986192,144.02999877929688,1.9690734623249961,141.69000244140625,-3.244445386343407,141.11000061035156,0.16509363135656674
8096,2024-02-07,145.88999938964844,145.9499969482422,143.6300048828125,145.16000366210938,7361900.0,0.01242188209795736,4.458863656763307,-1.8250171663996337,50.92650712328043,59.863278193304104,1.7495096118979347,-0.2284811454506439,-6.7625781940905085,-22.23700500557767,25.463194632822738,2.3199920654296875,5.746652223096675,-0.26549987792969887,-11.200910541110687,10.66991078525129,-5.733205209520207,5.2022054536608096,8.106642748103297,99.10317583410121,43.71397414262873,5.4677053315905,2,0.2299957275390625,0.5699996948242188,-5.9375,-20.279998779296875,21.30999755859375,2,0.20446913397664512,3.666726505699668,144.10000610351562,1.0175946517986192,144.02999877929688,1.9690734623249961,141.69000244140625,0.20446913397664512
8097,2024-02-08,148.17999267578125,148.61000061035156,146.2899932861328,146.85000610351562,9448700.0,0.015696711876847846,1.1187257880215156,1.8219100771304948,43.24997125351565,56.214270745138315,-1.7059510500632769,-1.9182335778151298,-8.595102368006962,-24.21651243857889,25.901265458176876,2.720001220703125,4.765081757336702,1.58099365234375,-8.89528601587682,12.05727332056432,-3.657146181766535,6.819133486454035,4.93245060411553,95.40098765915641,43.131792337948966,5.238139834110278,2,-2.92999267578125,-1.7199935913085938,-8.622493743896484,-22.569992065429688,18.740005493164062,3,0.1511001198213513,4.458863656763307,145.88999938964844,3.666726505699668,144.10000610351562,1.0175946517986192,144.02999877929688,0.1511001198213513
8098,2024-02-09,151.0,153.39999389648438,148.35000610351562,149.0,11981500.0,0.0190309587232127,-2.060609983908854,1.5037745806658864,46.87396374418293,53.56351441432877,-5.0087916393784155,-4.000612085863651,-10.863536753782114,-26.70025641268714,27.26592323004945,5.220001220703125,3.4887392029740454,3.8025009155273324,-6.21053341032578,13.815535241380445,-1.2040162473992382,8.809018078453903,-11.740005493164062,80.31176029531233,31.47517804478627,5.006517162926558,2,-4.670005798339844,-4.540000915527344,-11.889999389648438,-25.389999389648438,13.100006103515625,4,0.13324500077607615,1.1187257880215156,148.17999267578125,4.458863656763307,145.88999938964844,3.666726505699668,144.10000610351562,0.13324500077607615
8099,2024-02-12,153.10000610351562,154.75999450683594,150.25,150.3800048828125,11806300.0,0.013907325188845299,-2.026830791917992,1.3600006103515625,49.362661194639486,52.30096486329404,-7.338056454592731,-5.3594093577943624,-12.418749717289188,-28.4159606286875,28.07099994771207,4.5099945068359375,2.070182145175181,5.2575065612792855,-4.516714194887953,15.031727317446524,0.37039618319565193,10.144616939362919,-13.557211608886718,86.53699791723129,41.59400560362647,4.887110378083622,2,-6.0900115966796875,-6.185005187988281,-14.502506256103516,-27.490005493164062,14.569992065429688,0,0.13050290614639137,-2.060609983908854,151.0,1.1187257880215156,148.17999267578125,4.458863656763307,145.88999938964844,0.13050290614639137
8100,2024-02-13,150.0399932861328,151.25,148.41000366210938,150.0,8976300.0,-0.019987019564936204,1.3089338105310169,0.014703407420704822,43.55079100654759,49.899774153769414,-4.069522019197564,-1.6831654435472387,-8.875020132185028,-24.961587517294618,29.158530457977715,4.69000244140625,1.0486128331975806,1.7514938354492244,-7.532920991751581,11.03590866265003,-2.8907135781511784,6.393701249049627,-9.88851079101562,57.59204293851923,17.112876007012993,4.642207413600401,2,-3.029998779296875,-3.0349960327148438,-10.987493515014648,-24.42999267578125,20.810012817382812,1,0.12803257513636956,-2.026830791917992,153.10000610351562,-2.060609983908854,151.0,1.1187257880215156,148.17999267578125,0.12803257513636956
8101,2024-02-14,153.94000244140625,154.38999938964844,151.0500030517578,151.30999755859375,8715100.0,0.025993130697066658,-1.120636704482702,65.76115986264784,49.290877153153716,49.512505068280255,-7.954816823354264,-4.671217896789699,-12.256008234392851,-28.42043575048541,30.682427255768147,4.350006103515625,0.36470589452068225,4.920503234863276,-3.6667593755652206,13.507765845291772,0.6268719296490417,9.21413454007751,-13.204179465820317,90.31886721072259,51.21192002629747,4.293631305214242,2,-6.9300079345703125,-6.935005187988281,-14.887502670288086,-28.330001831054688,16.160003662109375,2,0.09425746574454452,1.3089338105310169,150.0399932861328,-2.026830791917992,153.10000610351562,-2.060609983908854,151.0,0.09425746574454452
8102,2024-02-15,155.97999572753906,157.1699981689453,154.49000549316406,155.0,9372400.0,0.013251872507338058,-1.6800131226587116,0.3726212578324437,57.3751987043301,50.107458089019474,-8.564307834188014,-6.186463187242623,-13.751601056023105,-29.99845611813174,31.049190931236865,3.2299957275390625,0.27963003332897074,6.425996398925776,-2.5076256721370385,15.35961846998859,1.9591853633943686,10.892807434457183,-14.683205890703135,86.507896689947,41.242954563871535,4.466811035531413,2,-6.7899932861328125,-8.974998474121094,-16.792495727539062,-30.3699951171875,11.540008544921875,3,0.07193230880902113,-1.120636704482702,153.94000244140625,1.3089338105310169,150.0399932861328,-2.026830791917992,153.10000610351562,0.07193230880902113
8103,2024-02-16,152.69000244140625,157.75999450683594,152.60000610351562,157.47000122070312,8427600.0,-0.021092405284326765,-1.0806440696737198,-4.877571039314908,54.02693717466292,50.13267836068099,-3.967050714983941,-2.99239816332431,-9.970003391818437,-26.304840682647296,30.135002738786337,5.1599884033203125,-0.2644151735802609,3.099503326416027,-5.881348995264318,12.080355648096372,-1.3909228344241455,7.5899294872561995,-10.440820104643763,45.77543283596704,-3.4522208065938713,4.490426160840174,2,-2.5950088500976562,-5.685005187988281,-13.50250244140625,-27.080001831054688,14.3800048828125,4,0.09319533368269961,-1.6800131226587116,155.97999572753906,-1.120636704482702,153.94000244140625,1.3089338105310169,150.0399932861328,0.09319533368269961
8104,2024-02-20,151.9600067138672,152.89999389648438,149.8699951171875,151.88999938964844,8745500.0,-0.004780900621304207,2.107720237256835,-0.014645887467998034,58.55754231322178,50.35716107417051,-2.2282079949379465,-2.4602081308570405,-8.721282341785496,-25.160033382547226,28.69718303514748,3.029998779296875,0.1963557032935057,2.4150070190429744,-6.504901917254017,11.334915955339966,-2.0449474491055355,6.874961487191484,-8.46995940349882,37.96798425487262,-16.363648971158426,4.4599544681485,2,-1.2650070190429688,-4.295005798339844,-12.860008239746094,-25.595008850097656,17.169998168945312,1,0.07988943704449447,-1.0806440696737198,152.69000244140625,-1.6800131226587116,155.97999572753906,-1.120636704482702,153.94000244140625,0.07988943704449447
8105,2024-02-21,152.00999450683594,152.0500030517578,148.89999389648438,149.8300018310547,9769500.0,0.0003289536112147662,1.787606676028951,31.13949433304272,55.39125218939708,50.85324385929459,-1.1601717884828417,-2.7695427857865127,-8.337337824427948,-24.782245108033138,27.251501128030732,3.1500091552734375,0.7270500019721453,2.539495086669916,-6.265477784468175,11.344467957808007,-1.8629913488991292,6.941981522238962,-7.378351420750164,35.10158460619066,-21.3169775415937,4.402486435569044,2,0.0149993896484375,-4.344993591308594,-13.472492218017578,-25.474994659423828,17.290008544921875,2,0.10301956600232054,2.107720237256835,151.9600067138672,-1.0806440696737198,152.69000244140625,-1.6800131226587116,155.97999572753906,0.10301956600232054
8106,2024-02-22,154.75,155.50999450683594,152.32000732421875,154.77000427246094,11407500.0,0.018025166713895535,3.2533595108999727,-0.009176302601002323,74.53237030991255,54.32906597667202,-2.8063338484488725,-5.775745021706086,-10.603592258098871,-27.104695859028283,25.58457149459229,3.5,1.1332344922585094,5.260500335693365,-3.590508498793781,14.111509170180511,0.8349959184497777,9.686004752936952,-9.068088800254202,66.02715237604818,3.3295158418072717,4.425504417243579,2,-1.6949996948242188,-7.084999084472656,-16.029998779296875,-27.959999084472656,16.970001220703125,3,0.104038811654382,1.787606676028951,152.00999450683594,2.107720237256835,151.9600067138672,-1.0806440696737198,152.69000244140625,0.104038811654382
8107,2024-02-23,154.91000366210938,156.91000366210938,154.3300018310547,155.6999969482422,5953300.0,0.001033949351272323,-1.646159865409445,39.49122807017544,74.14170720072048,57.358815249620626,-2.135904212219174,-6.219997130766927,-10.379122734059791,-26.84133656669971,23.699714168464613,2.5800018310546875,1.4914929197323374,5.398503875732416,-3.5066511697373244,14.303658921202157,0.9459263529975601,9.851081398467272,-8.261845797796354,67.83306265919687,-0.2201462532490126,4.452577522734868,2,-1.8250045776367188,-6.290008544921875,-15.992504119873047,-27.115005493164062,16.129989624023438,4,0.09805694972765466,3.2533595108999727,154.75,1.787606676028951,152.00999450683594,2.107720237256835,151.9600067138672,0.09805694972765466
8108,2024-02-26,157.02999877929688,157.47999572753906,155.7899932861328,156.0,6307600.0,0.01368533385236792,-1.3310182262070127,-1.3038070036505514,73.9322500867998,60.08876957097177,-3.6996496788340494,-8.266871560581876,-12.100780693744554,-28.521981697501758,22.811547538495336,2.5699920654296875,2.0995642659478335,7.202999114990234,-2.308877486103995,16.714875716084464,2.4470608144431196,11.95893741553735,-9.492893983582007,94.75528144279112,22.653227683070483,4.755938300547108,2,-3.9449996948242188,-8.410003662109375,-16.414997100830078,-26.360000610351562,16.8800048828125,0,0.06680255731204321,-1.646159865409445,154.91000366210938,3.2533595108999727,154.75,1.787606676028951,152.00999450683594,0.06680255731204321
8109,2024-02-27,158.3000030517578,159.1999969482422,157.49000549316406,157.75,6021400.0,0.008087653838970699,-2.196269412318355,0.5339841782465705,75.03525501169966,63.587043349322,-4.642692580400222,-9.333350545483427,-13.017822126045616,-29.326260560861556,22.543688716181673,2.1699981689453125,2.915547622884702,8.040003204345709,-2.196845276389354,18.27685168508077,2.9215789639781917,13.158427444713226,-9.945067079153262,91.262197768662,15.009739856867185,5.118424240367526,2,-4.250007629394531,-9.07000732421875,-14.172500610351562,-23.235000610351562,11.459991455078125,1,0.0554011630030955,-1.3310182262070127,157.02999877929688,-1.646159865409445,154.91000366210938,3.2533595108999727,154.75,0.0554011630030955
8110,2024-02-28,155.85000610351562,156.5399932861328,154.9600067138672,156.0,5211000.0,-0.015476922937526005,1.5691246526399365,-0.27271466222777085,67.1605879522887,65.57256677144811,-1.4325196724597333,-6.4359800048191005,-10.323096475670127,-26.41462778600237,22.80514665649341,3.339996337890625,3.4032626846788787,5.096505737304682,-5.22287762676271,15.415889101372073,-0.06318594472901395,10.256197419338378,-6.410564033347299,51.30819917185458,-21.142777014281677,5.1596916820336975,2,-1.8000106811523438,-6.6200103759765625,-10.822502136230469,-19.375003814697266,15.67999267578125,2,0.08521012678354523,-2.196269412318355,158.3000030517578,-1.3310182262070127,157.02999877929688,-1.646159865409445,154.91000366210938,0.08521012678354523
8111,2024-02-29,157.7899932861328,158.1999969482422,156.17999267578125,156.8699951171875,8321400.0,0.012447783809059532,1.321836661317338,-6.133570701932858,66.75968124190692,66.61528705340109,-3.0943585954751143,-8.058236080670156,-12.04331432871058,-27.876213308744042,22.936628236230742,2.3499908447265625,3.724434830690626,6.572492980957037,-4.148847685633598,17.29383364754767,1.2118226476617053,11.933163314252369,-7.374495728157115,71.04712369971175,1.4372404664559042,5.360670333295321,2,-3.7399978637695312,-8.55999755859375,-12.762489318847656,-20.929988861083984,15.830001831054688,3,0.07294511854597152,1.5691246526399365,155.85000610351562,-2.196269412318355,158.3000030517578,-1.3310182262070127,157.02999877929688,0.07294511854597152
8112,2024-03-01,163.08999633789062,164.0,158.07000732421875,159.38999938964844,10403500.0,0.03358896810488421,1.1485464079677354,4.021743817690279,69.40609744269503,68.32408263873799,-8.135254088366338,-12.255466379912832,-17.00971790747448,-32.67938304133517,24.411354283417563,6.2100067138671875,4.704733803234802,10.773496246337885,-0.09061699409980406,21.637609486775574,5.34143962611904,16.20555286655673,-11.79604884088829,89.93358033235153,20.781941020364556,5.432056620218839,3,-6.6399993896484375,-11.459999084472656,-17.18749237060547,-25.354991912841797,12.480010986328125,4,0.05291559921880684,1.321836661317338,157.7899932861328,1.5691246526399365,155.85000610351562,-2.196269412318355,158.3000030517578,0.05291559921880684
8113,2024-03-04,166.55999755859375,167.8300018310547,164.72000122070312,165.1199951171875,11865100.0,0.02127660370728046,-1.7767983651226158,0.38919017003253836,70.6949508030574,69.67268358205305,-10.539201632704277,-14.510709615465657,-20.149855813727356,-35.642018974477764,26.309287793810043,4.7400054931640625,5.316961533035595,12.999997711181635,1.5782596343150033,24.421735788048267,7.289128672748319,18.71086674961495,-13.741323761231683,90.13205319118666,22.222021732984672,5.710869038433311,3,-8.194999694824219,-13.014999389648438,-19.49749755859375,-27.645000457763672,4.3000030517578125,0,0.02689718896017057,1.1485464079677354,163.08999633789062,1.321836661317338,157.7899932861328,1.5691246526399365,155.85000610351562,0.02689718896017057
8114,2024-03-05,161.4499969482422,165.58999633789062,160.22999572753906,164.72999572753906,9608800.0,-0.03067963908052973,1.144000244140625,-2.2777730682829653,66.50276441596802,70.90729605167205,-4.404678788363952,-8.462614448395442,-14.67262589207806,-30.05735976635893,27.44568686509352,6.3300018310546875,5.331950802121298,7.0189971923828125,-3.992239129915305,18.03023351468093,1.513379031233768,12.524615353531857,-6.529737226163149,50.42729368022688,-18.01178541485274,5.505618161149058,3,-1.3749923706054688,-7.904998779296875,-14.387496948242188,-21.974998474121094,13.680007934570312,1,0.07717563920339754,-1.7767983651226158,166.55999755859375,1.1485464079677354,163.08999633789062,1.321836661317338,157.7899932861328,0.07717563920339754
8115,2024-03-06,167.88999938964844,169.25,164.3300018310547,164.82000732421875,12230500.0,0.03988852625045758,-1.4296268946315476,-0.9359735390169243,68.7954839539991,70.26986423434835,-9.337110821624663,-13.733047344863223,-20.727470000476956,-35.96143565799605,28.76614613407475,7.8000030517578125,5.930439991330786,12.26949996948241,0.8258913404292514,23.71310859853557,6.547695654955817,17.991304284009004,-11.1623757723128,89.59449236243748,22.93482241055989,5.721804314526583,3,-6.099998474121094,-13.635002136230469,-20.827499389648438,-27.585002899169922,3.399993896484375,2,0.011138216236736609,1.144000244140625,161.4499969482422,-1.7767983651226158,166.55999755859375,1.1485464079677354,163.08999633789062,0.011138216236736609
8116,2024-03-07,175.72000122070312,177.58999633789062,169.42999267578125,169.60000610351562,14495100.0,0.04663769050878597,-1.5263083304201586,1.9934889037997963,73.0070108657571,70.14378686379686,-15.510829092916055,-20.25200656500374,-28.107236978213592,-43.209967800523884,30.228741154738515,9.699996948242188,6.686163040044505,18.608001708984375,4.943928655247561,32.27207476272119,11.775965182115982,25.440038235852768,-16.9887973821412,90.42010158982289,25.18586683945439,6.832036526868402,3,-9.444999694824219,-17.295005798339844,-27.41250228881836,-33.89500427246094,-5.8800048828125,3,-0.023844766744245738,-1.4296268946315476,167.88999938964844,1.144000244140625,161.4499969482422,-1.7767983651226158,166.55999755859375,-0.023844766744245738
8117,2024-03-08,170.57000732421875,175.47000122070312,170.5399932861328,174.82000732421875,11306700.0,-0.02930795504614192,-1.2876917957105734,-0.6944449985040391,69.97320506308401,69.70389297227287,-8.83494579422964,-14.059437897988914,-22.621077484011778,-37.457840040329785,31.29003340313889,5.1800079345703125,7.580827395063977,12.33850708007813,-1.901017818494097,26.57803197865036,5.218744630792003,19.45826952936426,-8.444220835777656,59.56227668859678,-7.79738469104592,7.119762449286121,3,-4.295005798339844,-12.145011901855469,-21.760009765625,-28.745010375976562,-1.9900054931640625,4,0.01788114945185737,-1.5263083304201586,175.72000122070312,-1.4296268946315476,167.88999938964844,1.144000244140625,161.4499969482422,0.01788114945185737
8118,2024-03-11,171.1199951171875,171.97999572753906,168.1199951171875,169.0,7256300.0,0.0032244109125429965,1.0104189018429774,-0.4988223805147059,71.48945797720627,69.30991552399584,-8.01940762857572,-13.728676501875185,-22.82995944905494,-37.425922036266115,31.465762307002816,3.8600006103515625,7.749593113996212,11.882495117187489,-3.0327554566858907,26.797745691060868,4.424869830250799,19.34012040412418,-6.2106508558455005,62.730409025186674,-8.002291673159078,7.457625286936695,3,-4.844993591308594,-12.694999694824219,-23.37249755859375,-29.294998168945312,-6.79998779296875,0,0.026005214668126664,-1.2876917957105734,170.57000732421875,-1.5263083304201586,175.72000122070312,-1.4296268946315476,167.88999938964844,0.026005214668126664
8119,2024-03-12,173.0800018310547,173.89999389648438,170.5800018310547,172.91000366210938,7642200.0,0.01145399000581393,2.668535394835566,0.08018800023032187,72.66079990337302,69.92105018522741,-8.56286928146497,-14.877880488922528,-24.42356531177026,-38.81370238559879,31.527204946753574,3.3199920654296875,8.06070473998821,12.843502044677734,-2.989131394131249,28.676135483486718,4.927185325273257,20.759818764082212,-5.888140195933943,65.98796097154568,-8.869652465732372,7.916316719404491,3,-6.19500732421875,-13.680000305175781,-25.54000473022461,-31.2550048828125,-11.639999389648438,1,-0.012826445558222765,1.0104189018429774,171.1199951171875,-1.2876917957105734,170.57000732421875,-1.5263083304201586,175.72000122070312,-0.012826445558222765
8120,2024-03-13,169.25,171.5,168.60000610351562,171.22000122070312,8730500.0,-0.02212850583854975,1.292486399768404,-11.58836729198456,65.23749904592455,69.75191883011827,-2.941516938763243,-10.050201697767307,-20.224460688420407,-34.40845628962984,31.940477361286625,4.4799957275390625,8.21128973277871,8.052999877929693,-7.503461369178211,23.609461125037598,0.27476925437574096,15.831230501483645,8.339996337890625,11.932468185348343,-61.39662447878284,7.778230623553954,3,-1.4199981689453125,-9.240005493164062,-21.710002899169922,-27.425003051757812,-11.6199951171875,2,0.03474153549667647,2.668535394835566,173.0800018310547,1.0104189018429774,171.1199951171875,-1.2876917957105734,170.57000732421875,0.03474153549667647
8121,2024-03-14,168.4499969482422,169.9499969482422,166.7100067138672,169.60000610351562,8151000.0,-0.004726753629292868,2.502709479466517,0.5837606307994981,64.03981462875913,69.1556651841254,-0.5256503929250869,-8.545544177011237,-18.91519370174086,-33.03681102980926,31.774142594011312,3.239990234375,8.23283126335403,6.5274971008300895,-8.9571745159285,22.01216871758868,-1.2148387075492053,14.269832909209384,8.960199584960947,19.862914674400578,-51.92403771873568,7.742335808379294,3,0.45999908447265625,-7.839996337890625,-20.90999984741211,-26.625,-8.270004272460938,3,0.016859580821264375,1.292486399768404,169.25,2.668535394835566,173.0800018310547,1.0104189018429774,171.1199951171875,0.016859580821264375
8122,2024-03-15,167.1999969482422,168.77000427246094,165.85000610351562,167.10000610351562,16413000.0,-0.007420599718883203,-1.24616034696261,-0.08694786843048018,60.739176489279046,68.04946803815002,1.5295078842163434,-6.758376431870744,-17.075169558905117,-31.17432111768875,31.16611726869095,2.9199981689453125,8.744129216921152,4.716497039794916,-10.67438003031566,20.107374109905493,-2.9789414952603863,12.411935574850219,9.782191992187506,16.77009803549901,-49.9588422651214,7.695438535055293,3,1.7099990844726562,-5.260002136230469,-20.90999984741211,-25.375,-5.8499908447265625,4,0.015789470321974086,2.502709479466517,168.4499969482422,1.292486399768404,169.25,2.668535394835566,173.0800018310547,0.015789470321974086
8123,2024-03-18,166.9199981689453,171.4600067138672,166.35000610351562,170.91000366210938,6653700.0,-0.0016746338780350145,1.0078542114461642,-39.90370822524035,59.29680526408641,67.24880591016318,2.085226916794227,-5.647174621941588,-16.1501347444119,-30.27772160374502,31.155770284447826,5.1100006103515625,9.213910156265513,3.7249984741210938,-11.063482078038703,18.51347902628089,-3.6692418019588047,11.119238750200992,9.394259801269527,13.291847055523121,-48.25456376536572,7.394240276079894,3,4.040000915527344,-3.9499969482421875,-21.064998626708984,-25.095001220703125,-3.2899932861328125,0,0.009944905825060246,-1.24616034696261,167.1999969482422,2.502709479466517,168.4499969482422,1.292486399768404,169.25,0.009944905825060246
8124,2024-03-19,164.10000610351562,166.4600067138672,163.6300048828125,166.08999633789062,7404400.0,-0.01689427328279436,1.0732530713080026,0.4987437330059773,58.827309488730755,66.1412309695778,5.945932386778139,-1.9721653804996322,-12.722629109352567,-26.862923017865626,31.633233050674402,3.2899932861328125,9.118421309141809,0.29800643920899006,-13.51309501468424,14.10910789310222,-6.607544287737625,7.203557166155605,11.586396754697262,5.972064959439128,-54.52019408171915,6.905550726946613,3,6.5099945068359375,-1.100006103515625,-17.70500946044922,-22.275009155273438,-0.8000030517578125,1,0.0013406533365047935,1.0078542114461642,166.9199981689453,-1.24616034696261,167.1999969482422,2.502709479466517,168.4499969482422,0.0013406533365047935
8125,2024-03-20,167.6699981689453,168.1699981689453,163.8300018310547,164.10000610351562,5995800.0,0.02175497826110817,-1.1119200454422264,-1.793974665685192,60.215061906024,64.71990330738525,2.616616474103637,-4.54164785217813,-15.705245688588036,-29.737702074514488,32.453327993821325,4.339996337890625,8.77443123276862,3.0849983215331918,-9.644529945820409,15.814526588886793,-3.2797658121436086,9.449762455209992,7.05189285123555,51.59632619892546,-7.248484044191734,6.364764133676796,3,1.8800048828125,-4.6699981689453125,-20.707500457763672,-25.845001220703125,-2.0099945068359375,2,-0.03715629388426234,1.0732530713080026,164.10000610351562,1.0078542114461642,166.9199981689453,-1.24616034696261,167.1999969482422,-0.03715629388426234
8126,2024-03-21,170.85000610351562,172.9199981689453,169.6300048828125,170.74000549316406,8497500.0,0.018965873258769417,-1.8240263524973968,0.03081256437983784,58.391015792058035,63.43299338838236,-1.4827779636642333,-6.8024022039273575,-18.276540388640115,-32.21035993779719,32.980184623338005,5.25,9.05057070963585,5.460005950927723,-6.673087537832174,17.59309943968762,-0.6065407934522113,11.526552695307657,2.984534025675771,77.71804562529053,21.863673470124425,6.066546744379943,3,-2.0850067138671875,-7.605010986328125,-23.842510223388672,-28.115009307861328,-1.6500091552734375,3,-0.0773778211789663,-1.1119200454422264,167.6699981689453,1.0732530713080026,164.10000610351562,1.0078542114461642,166.9199981689453,-0.0773778211789663
8127,2024-03-22,170.10000610351562,171.89999389648438,169.3000030517578,169.5500030517578,5644900.0,-0.0043898154709201,-3.952349120079055,5.0,54.06710643218427,61.497176550046575,-0.9012331334492671,-5.118484006196894,-16.895293818123406,-30.763602268744876,33.306041445517046,2.5999908447265625,8.704111323186169,3.950505828857416,-7.289215272215358,15.19022692993019,-1.6693547216789852,9.570366379393818,2.91817120596545,69.64484280479411,17.37758525605227,5.619860550536388,3,-1.3350067138671875,-6.855010986328125,-23.092510223388672,-27.365009307861328,-4.25,4,-0.05831871294406343,-1.8240263524973968,170.85000610351562,-1.1119200454422264,167.6699981689453,1.0732530713080026,164.10000610351562,-0.05831871294406343
8128,2024-03-25,167.52000427246094,168.77000427246094,166.97000122070312,167.8800048828125,5682500.0,-0.015167558721218444,-1.4657462663169005,-0.6545429324455542,57.404255635962954,59.80200496477879,1.2453715517497415,-1.8048374587056912,-13.6919837478531,-27.516646769556644,33.38159944815246,3.1300048828125,7.299565870029937,0.8460037231445199,-9.549185269986083,11.241192716275123,-4.3515907734207815,6.043598219709821,5.399993896484375,41.873005392318696,-10.188005001091732,5.197594496565308,3,0.7549972534179688,-4.2750091552734375,-19.422504425048828,-24.51500701904297,-3.410003662109375,0,-0.036831411243938295,-3.952349120079055,170.10000610351562,-1.8240263524973968,170.85000610351562,-1.1119200454422264,167.6699981689453,-0.036831411243938295
8129,2024-03-26,167.07000732421875,169.4199981689453,167.0,168.0500030517578,5289900.0,-0.002686228132553592,-3.3213852672306916,2.7222057389903784,48.828582252974265,57.97879198778432,0.8417122109329398,-0.7000161702332548,-12.648774607267626,-26.414063647287378,33.24228068057488,2.4199981689453125,6.306250364236632,-0.04249343872069744,-9.661248375038923,9.576261497597528,-4.85187090687981,4.766884029438415,5.106791381835933,35.64363914711896,-11.187577488128099,4.809377468159118,3,1.2049942016601562,-3.82501220703125,-18.52001190185547,-24.06501007080078,13.029998779296875,1,-0.020590185494698154,-1.4657462663169005,167.52000427246094,-3.952349120079055,170.10000610351562,-1.8240263524973968,170.85000610351562,-0.020590185494698154
8130,2024-03-27,169.1300048828125,169.47999572753906,166.97000122070312,169.4499969482422,6309700.0,0.012330145856737085,12.210858129542626,0.3265239392759829,38.72733366186125,55.166294102573445,-1.38247912121534,-1.8067296555353778,-14.109050699940411,-27.833208669753787,33.783388447203,2.5099945068359375,5.184676357591059,1.3535041809082031,-6.69739625300528,9.404404614821686,-2.6719460360485243,5.378954397864931,2.3630503173828004,36.30260117608139,-4.807753713276661,4.025450216956737,3,-0.8550033569335938,-5.885009765625,-19.95000457763672,-25.665008544921875,10.509994506835938,2,-0.034470535462316154,-3.3213852672306916,167.07000732421875,-1.4657462663169005,167.52000427246094,-3.952349120079055,170.10000610351562,-0.034470535462316154
8131,2024-03-28,169.3000030517578,169.88999938964844,167.97999572753906,169.10000610351562,5324000.0,0.0010051331167588717,1.7681420626057343,-0.6250059606122741,47.381432842094405,53.682100363997364,-1.5860099142685442,-1.1280495850873535,-13.606959187471489,-27.45816718171824,34.116836218597484,1.910003662109375,3.7275407180915465,0.9480018615722656,-5.602971587011808,7.4989753101563394,-2.3274848627197855,4.223488585864317,1.5640081230468752,47.2617706411796,8.13493417299916,3.275486724292043,3,-1.0250015258789062,-4.345001220703125,-19.455005645751953,-25.480003356933594,12.550003051757784,3,-0.021500291341020383,12.210858129542626,169.1300048828125,-3.3213852672306916,167.07000732421875,-1.4657462663169005,167.52000427246094,-0.021500291341020383
8132,2024-04-01,171.72000122070312,172.8000030517578,168.2100067138672,168.27000427246094,6679100.0,0.014294141319096676,-1.5714322350115189,17.25024795910582,51.14855707442459,52.776739454034946,-3.6849282577681493,-3.0233691030528576,-15.505349987945806,-29.348009150035438,33.820485334456386,4.589996337890625,2.962426757387391,2.9364997863769418,-3.283642914057168,9.156642486811052,-0.17357156384011319,6.046571136593997,-8.089996337890625,81.47510305568278,43.46126065724478,3.110071350217054,4,-3.4449996948242188,-5.760002136230469,-21.360000610351562,-27.535003662109375,8.429992675781278,0,-0.01467507718697314,1.7681420626057343,169.3000030517578,12.210858129542626,169.1300048828125,-3.3213852672306916,167.07000732421875,-0.01467507718697314
8133,2024-04-02,171.0399932861328,171.39999389648438,169.27999877929688,170.47000122070312,7436300.0,-0.003959980955837161,2.286831241646065,0.16521523757292159,45.89370200145708,51.33967195544898,-2.6362714319114673,-2.0980926256683006,-14.515909389133384,-28.142963566794435,33.07222274306495,2.44000244140625,2.273474766795573,2.032492065429693,-4.173152227365165,8.238136358224551,-1.0703300809677216,5.135314211827108,-7.226588439941395,69.81116272983053,33.87617034146343,3.1028221463974233,4,-2.6649932861328125,-4.764991760253906,-20.187496185302734,-26.459999084472656,9.510009765625,1,-0.030343705486089778,-1.5714322350115189,171.72000122070312,1.7681420626057343,169.3000030517578,12.210858129542626,169.1300048828125,-0.030343705486089778
8134,2024-04-03,173.91000366210938,173.9600067138672,169.3300018310547,170.0,6943200.0,0.016779761977512075,1.3092237442922374,6.859751037344398,59.75712460063898,51.28879003262843,-4.434755767677046,-4.202218429695222,-17.066093632673983,-30.478531099976408,33.510196003126694,4.6300048828125,1.9481614077329255,4.279502105712879,-1.1896202363772375,9.748624447802996,1.5449409346678067,7.014063276757952,-9.916866851806617,99.28464932099533,57.822010616536375,2.7345611710450624,4,-3.4449996948242188,-7.635002136230469,-23.057506561279297,-27.88500213623047,6.6299896240234375,2,-0.056351002503560954,2.286831241646065,171.0399932861328,-1.5714322350115189,171.72000122070312,1.7681420626057343,169.3000030517578,-0.056351002503560954
8135,2024-04-04,169.75999450683594,175.9499969482422,169.41000366210938,175.0,9031200.0,-0.023862969742307172,-1.202022693002263,-1.3401536023976959,52.405429728345474,50.623724914438135,0.04793789904428536,0.1002068522525974,-12.658197739614707,-25.802247056765395,33.62208148131655,6.5399932861328125,1.6450428375396768,0.03599319458007244,-5.3714334277491105,5.443419816909255,-2.667720116584519,2.739706505744664,-5.368182900390593,22.333732831471774,-20.95806514372237,2.703713311164589,4,1.7000045776367188,-3.4849929809570312,-18.119998931884766,-22.68999481201172,12.32000732421875,3,0.060909589604536185,1.3092237442922374,173.91000366210938,2.286831241646065,171.0399932861328,-1.5714322350115189,171.72000122070312,0.060909589604536185
8136,2024-04-05,171.52999877929688,172.24000549316406,169.7100067138672,170.17999267578125,5861900.0,0.010426509953672669,-1.209627122258056,-0.25763448249754667,57.8018008110523,51.03869095653458,-1.8053136994694228,-2.1078682571367153,-14.172477438063652,-27.03097980675477,32.91627699556183,2.529998779296875,1.6405698727109552,2.015497589111334,-2.693353061498641,6.724348239721309,-0.3389277361936536,4.369922914416321,-6.444696052343716,42.89400845345867,-3.597589904040838,2.3544253253049887,4,-0.06999969482421875,-4.6450042724609375,-19.890003204345703,-24.459999084472656,12.680007934570312,4,0.047280363015605786,-1.202022693002263,169.75999450683594,1.3092237442922374,173.91000366210938,2.286831241646065,171.0399932861328,0.047280363015605786
8137,2024-04-08,173.6199951171875,174.38999938964844,172.36000061035156,172.92999267578125,4812000.0,0.012184436266333698,-1.2185941799382973,0.5111106087664172,61.33287219737307,51.47520390780238,-3.7364143326692556,-4.171527781586633,-15.98041476402176,-28.627681291021474,32.26654700444254,2.8600006103515625,1.3446642990309101,3.9529945373535043,-1.085779740189082,8.99176881489609,1.433607398582211,6.472381676124797,-7.882810736956998,65.06742922505005,13.782416080378752,2.519387138771293,4,-2.1599960327148438,-5.7899932861328125,-21.979999542236328,-26.54999542236328,15.350006103515625,0,0.047402437609637804,-1.209627122258056,171.52999877929688,-1.202022693002263,169.75999450683594,1.3092237442922374,173.91000366210938,0.047402437609637804
8138,2024-04-09,175.57000732421875,175.99000549316406,173.3699951171875,175.27000427246094,5030500.0,0.011231495575812378,3.596511892492404,0.4347854931446263,69.98952255841041,53.826419497295284,-4.944405396981921,-6.082938004907902,-17.499000996972427,-30.062303208505995,32.20463777521292,2.6200103759765625,0.991632272418002,5.680506134033209,0.01727133938663883,11.343740928679779,2.8488887367099096,8.512123531356508,-9.220054189907557,93.69372465461544,35.16184223667497,2.83161739732329,4,-4.090003967285156,-6.660011291503906,-21.530010223388672,-26.100006103515625,19.03999328613284,1,0.026086383671488633,-1.2185941799382973,173.6199951171875,-1.209627122258056,171.52999877929688,-1.202022693002263,169.75999450683594,0.026086383671488633
8139,2024-04-10,170.86000061035156,173.7100067138672,170.07000732421875,172.4199981689453,6177400.0,-0.02682694376818806,-1.3184826661224014,-5.199938965464625,55.34696170014251,55.67304483488209,0.4020261194495163,-1.6314195294612546,-12.368586915732294,-24.915107046472286,31.60371035019866,5.5,0.8375980683518947,1.0814994812011776,-4.4026257261263595,6.565624688528715,-1.6605631224625768,3.823562084864932,-3.738843287332145,22.036421652633067,-35.82893173592516,2.7420626036637623,4,1.125,-1.9500045776367188,-14.90500259399414,-19.474998474121094,22.410003662109347,2,0.056713112529505505,3.596511892492404,175.57000732421875,-1.2185941799382973,173.6199951171875,-1.209627122258056,171.52999877929688,0.056713112529505505
8140,2024-04-11,175.1300048828125,175.6300048828125,170.5,171.6699981689453,6262600.0,0.02499124579894363,1.300447157113972,-2.217956492820533,56.92107486468454,56.733005059614335,-3.2713958705524533,-5.732215672864186,-16.041907199627104,-28.743562283629927,31.513517505830585,5.1300048828125,0.8376257302197985,5.057503509521496,-0.9159429123598954,11.030949931402887,2.0707802985808144,8.044226720462177,-7.299339706181513,86.30572010321552,29.67302014754923,2.986723210940695,4,-3.029998779296875,-4.5200042724609375,-18.320003509521484,-23.74500274658203,18.72999572753909,3,0.03089127078446885,-1.3184826661224014,170.86000061035156,3.596511892492404,175.57000732421875,-1.2185941799382973,173.6199951171875,0.03089127078446885
8141,2024-04-12,171.2899932861328,173.38999938964844,170.9600067138672,172.27999877929688,8212100.0,-0.02192663444079279,-1.9454838023545078,-0.2861282000396904,51.749463744844384,56.79977246743876,0.9840664577382938,-1.7586989367767103,-11.71909245439528,-24.47633564652466,31.838717952914408,4.1699981689453125,1.2438840707798704,1.0754920959472543,-4.87051553810943,7.021499730003939,-1.897511721081088,4.048495912975596,-2.8065808841791693,20.60787735228998,-32.95871822058071,2.973003817028341,4,1.3450088500976562,-0.67999267578125,-13.267494201660156,-19.194992065429688,26.470001220703153,4,0.0629926380281749,1.300447157113972,175.1300048828125,-1.3184826661224014,170.86000061035156,3.596511892492404,175.57000732421875,0.0629926380281749
8142,2024-04-15,169.83999633789062,174.3800048828125,168.5800018310547,174.27000427246094,6570600.0,-0.008465158532758088,1.4946200569004047,4.474730660748139,53.52796303369134,57.648023693242564,2.3907531271072457,-0.10622516848604846,-9.554626674415147,-22.61551292064121,32.129403429831406,5.8000030517578125,1.8594502415831755,-0.5065048217773551,-6.285610934519184,5.272601290964474,-3.3960578781482695,2.3830482345935593,6.1500091552734375,17.003966047666704,-36.470322933383386,2.889553056370915,4,2.44500732421875,-0.02999114990234375,-7.489997863769531,-13.574996948242188,31.01000976562497,0,0.08460910672294131,-1.9454838023545078,171.2899932861328,1.300447157113972,175.1300048828125,-1.3184826661224014,170.86000061035156,0.08460910672294131
8143,2024-04-16,168.5800018310547,169.57000732421875,167.4499969482422,169.5,6390100.0,-0.007418714872845511,2.9999712101800804,0.2076741582709033,52.24100971461259,56.81289981701741,3.6488127691904424,1.3539256143315868,-7.598771835784191,-20.94848723706565,31.992425812607372,2.3899993896484375,2.1324352775675948,-1.8494995117187614,-7.466815540059713,3.76781651662219,-4.658157525889237,0.9591585024517144,7.2618035888671955,13.814227221429437,-40.184032190351914,2.8086580141704736,4,3.1399993896484375,1.2300033569335938,-6.230003356933594,-12.31500244140625,34.34999084472656,1,0.12095147210926371,1.4946200569004047,169.83999633789062,-1.9454838023545078,171.2899932861328,1.300447157113972,175.1300048828125,0.12095147210926371
8144,2024-04-17,164.32000732421875,170.19000244140625,163.77000427246094,169.22000122070312,8082000.0,-0.025269868671048967,-1.1399993896484375,5.326090922661005,43.29898090634288,55.80107217012822,7.158165932655493,5.935566734143833,-2.753507990207538,-16.262342786620422,32.11794070800415,6.4199981689453125,2.005457226858425,-6.120494079589832,-11.686246955750477,-0.5547412034291881,-8.90337051767014,-3.3376176415095244,11.186125756835935,4.637462255084226,-49.46767005788952,2.7828764380803164,4,5.55999755859375,5.489997863769531,-1.9700088500976562,-8.055007934570312,37.439987182617216,2,0.18433539396312137,2.9999712101800804,168.5800018310547,1.4946200569004047,169.83999633789062,-1.9454838023545078,171.2899932861328,0.18433539396312137
8145,2024-04-18,161.44000244140625,164.10000610351562,159.86000061035156,162.36000061035156,9209400.0,-0.017526805954493296,-1.078433132500832,0.18775496222666493,39.818665743234455,53.80294605148179,9.760263075860337,8.774793178906293,0.6881104183026991,-12.976272974686083,31.720251762240448,4.4600067138671875,2.0021437051169926,-8.68899917602539,-15.471892134085607,-1.9061062179651742,-12.080445655055513,-5.297552696995268,13.36196291113282,10.881552108434052,-42.26793925592852,3.3914464790301126,4,6.4850006103515625,6.4850006103515625,1.7024955749511719,-5.1750030517578125,48.91999816894534,3,0.1971630410660281,-1.1399993896484375,164.32000732421875,2.9999712101800804,168.5800018310547,1.4946200569004047,169.83999633789062,0.1971630410660281
8146,2024-04-19,157.6300048828125,161.38999938964844,156.33999633789062,161.2899932861328,10287900.0,-0.023600083628446233,1.6165814783629615,3.9782561823097207,32.3831229385971,50.58630724495113,12.72987705049212,12.16743051722051,4.969322590054219,-8.782234772725928,30.820716139926184,5.100006103515625,1.225355666770838,-11.837996673583973,-20.609996691244078,-3.0659966559238683,-16.223996682414025,-7.451996664753921,15.976603290351562,7.150820032649056,-40.663524298092646,4.386000008830047,4,8.534996032714844,8.534996032714844,6.2899932861328125,-1.3650054931640625,55.44999694824219,4,0.2298420009215485,-1.078433132500832,161.44000244140625,-1.1399993896484375,164.32000732421875,2.9999712101800804,168.5800018310547,0.2298420009215485
8147,2024-04-22,160.17999267578125,161.63999938964844,157.16000366210938,158.0399932861328,7848700.0,0.016177045701828874,-1.2974462907245616,-0.5847011394099082,37.02819811915334,46.92393786281146,9.021658555922329,9.313671703977434,2.85607129285728,-10.936640179446385,29.929447089871676,4.4799957275390625,0.9706689037522835,-8.792008209228527,-18.486828002023714,0.9028115835666597,-13.639418105626106,-3.944598312830948,11.699954313855471,27.725593109420345,-16.591396162674087,4.8474098963975925,4,5.8050079345703125,5.985008239746094,4.580005645751953,-3.9149932861328125,48.080001831054716,0,0.23461108471343262,1.6165814783629615,157.6300048828125,-1.078433132500832,161.44000244140625,-1.1399993896484375,164.32000732421875,0.23461108471343262
8148,2024-04-23,161.35000610351562,162.25999450683594,159.67999267578125,160.9600067138672,6616700.0,0.007304366845006571,1.3348684346799418,0.1822427574208361,34.36256614922597,44.59233835715406,6.283152907080478,8.071549501622883,2.054483405984797,-11.6745445002243,29.47252397990813,2.5800018310546875,0.3806013194792399,-7.313494873046864,-17.578748865712498,2.951759119618771,-12.446121869379681,-2.1808678767140464,8.975945820946492,36.17333976736141,-1.1414273093212302,5.1326269963328155,4,4.6349945068359375,4.814994812011719,4.074989318847656,-5.0850067138671875,43.44999694824219,1,0.24480941125380795,-1.2974462907245616,160.17999267578125,1.6165814783629615,157.6300048828125,-1.078433132500832,161.44000244140625,0.24480941125380795
8149,2024-04-24,163.6300048828125,165.92999267578125,162.0,163.8699951171875,6130500.0,0.014130763514406786,-1.2457101004464286,-0.6153605383622207,41.99531755915318,42.9339208787617,3.2069739365435055,5.818961634796068,0.10930025803745025,-13.525865987153168,28.96949751952051,4.579986572265625,-0.5273771880087281,-4.8614959716796875,-15.35197805233986,5.6289861089804845,-10.106737012009773,0.3837450686503985,5.297351482992468,76.01680217664561,35.2865743719033,5.245241040330079,4,1.7299957275390625,2.5349960327148438,3.3349952697753906,-7.3650054931640625,40.41999816894531,2,0.2401759250762987,1.3348684346799418,161.35000610351562,-1.2974462907245616,160.17999267578125,1.6165814783629615,157.6300048828125,0.2401759250762987
8150,2024-04-25,163.3000030517578,164.6300048828125,161.72999572753906,164.0800018310547,6230700.0,-0.00201675622567532,2.085108109862996,3.2501271617497456,38.8331194619634,41.49877151399714,1.8801329977550267,5.997283689454889,0.8758346951190674,-12.782956331538458,28.410319432837426,2.9000091552734375,-1.9876158519581395,-4.899997711181641,-15.636879879681658,5.8368844573183765,-10.26843879543165,0.4684433730683679,4.3686173112557185,72.57569730624195,30.79236328794243,5.368441084250015,4,2.05999755859375,2.8649978637695312,3.5049972534179688,-7.035003662109375,42.61000061035156,3,0.23551739581344822,-1.2457101004464286,163.6300048828125,1.3348684346799418,161.35000610351562,-1.2974462907245616,160.17999267578125,0.23551739581344822
8151,2024-04-26,165.66000366210938,166.52000427246094,162.50999450683594,162.89999389648438,7141300.0,0.014451932432625547,-1.265536771868723,-3.5384795962283344,39.27803615574148,39.91544630533604,-1.5225823485266403,3.5316719514356407,-1.1369377266666447,-14.722033461367772,27.894039421707635,4.010009765625,-2.616134032835703,-2.357997131347645,-13.139678811378559,8.42368454868327,-7.748837971363116,3.0328437086678264,0.875754298391854,90.8119598902541,49.82691882153224,5.3908408400154615,4,-2.3950042724609375,0.5049972534179688,0.6149978637695312,-8.94000244140625,38.709991455078125,4,0.26982974743508503,2.085108109862996,163.3000030517578,-1.2457101004464286,163.6300048828125,1.3348684346799418,161.35000610351562,0.26982974743508503
8152,2024-04-29,169.1999969482422,169.27000427246094,165.1999969482422,165.1999969482422,6623900.0,0.02136902817745434,-1.035003662109375,1.4492702344095534,41.77213992358387,38.75223855077729,-5.769646672196274,-0.21796909851167356,-4.347173842505271,-17.820715862556682,27.127020546301793,4.07000732421875,-3.623829309786231,1.3079963684081974,-9.349710711497863,11.965703448314258,-4.020857171544833,6.636849908361228,-12.860000610351562,99.26999750195309,62.269139954657525,5.328853539953031,4,-5.93499755859375,-3.0349960327148438,-3.1949996948242188,-12.389999389648438,42.699996948242216,0,0.259338095001475,-1.265536771868723,165.66000366210938,2.085108109862996,163.3000030517578,-1.2457101004464286,163.6300048828125,0.259338095001475
8153,2024-04-30,165.85000610351562,169.24000549316406,165.80999755859375,169.22999572753906,6914200.0,-0.019799000621443907,1.017646293246209,-0.8449974060058594,43.293178400412785,38.751593827896166,-3.1822810586710943,2.8704334846279096,-0.5934915913029499,-14.057187658661974,26.318551017777665,3.4300079345703125,-4.31718066420251,-1.7824951171874943,-12.369975369773272,8.804985135398283,-7.076235243480397,3.5112450091054086,-9.251409606933606,54.64198550214311,15.09768442441736,5.293740126292893,4,-3.0450057983398438,0.31499481201171875,0.15499114990234375,-9.040008544921875,43.589996337890625,1,0.2557129143356802,-1.035003662109375,169.1999969482422,-1.265536771868723,165.66000366210938,2.085108109862996,163.3000030517578,0.2557129143356802
8154,2024-05-01,164.11000061035156,169.63999938964844,163.7899932861328,164.50999450683594,13113600.0,-0.01049144063388241,-10.24991930514393,0.11834175277977166,34.17575131586271,38.124603335965986,-1.64856164459286,4.0460459106569715,1.561843079447442,-11.896950600151882,24.94814428200456,5.850006103515625,-5.084452044878276,-3.0325004577636605,-13.298940179160326,7.233939263633005,-8.165720318461979,2.100719402934658,-7.257975958251961,30.088543374679293,-3.3944878444922573,5.133219860698332,5,-1.1200027465820312,2.0550003051757812,1.6499977111816406,-7.3000030517578125,42.50999450683594,2,0.2479434665168092,1.017646293246209,165.85000610351562,-1.035003662109375,169.1999969482422,-1.265536771868723,165.66000366210938,0.2479434665168092
8155,2024-05-02,180.10000610351562,181.69000244140625,175.2899932861328,175.47000122070312,25894800.0,0.09743468060261207,-1.565123262370576,-11.575188830395971,59.3783430386018,41.124072235966494,-16.442378279394944,-11.731050290523712,-13.820076289865654,-27.417059187209645,23.90252664452416,17.580001831054688,-5.361104202892619,12.440504455566412,0.6855605955128965,24.195448315619927,6.563032525539654,18.31797638559317,-22.736462461914073,91.71013722562235,54.26046057390771,5.877471930026755,5,-10.675003051757812,-11.085006713867188,-14.340007781982422,-23.290008544921875,29.24999999999997,3,0.13298165539470608,-10.24991930514393,164.11000061035156,1.017646293246209,165.85000610351562,-1.035003662109375,169.1999969482422,0.13298165539470608
8156,2024-05-03,179.63999938964844,183.19000244140625,177.8000030517578,182.2400054931641,10043900.0,-0.0025541737827747824,1.3955552842881944,-0.5615558016293662,60.65681161632671,43.74947373565243,-14.004661310736566,-11.206893353367803,-12.833123432657544,-26.485538992608213,22.86238121151821,5.3899993896484375,-4.916087929080987,11.574997711181652,-1.2527011190585426,24.402696541421847,5.161148296061555,17.98884712630175,-20.81686822005861,81.7010238328015,39.94395989788592,6.4138494151200955,5,-8.205001831054688,-9.875,-13.880001068115234,-22.169998168945312,28.88000488281247,4,0.14623694256132747,-1.565123262370576,180.10000610351562,-10.24991930514393,164.11000061035156,1.017646293246209,165.85000610351562,0.14623694256132747
8157,2024-05-06,181.8500061035156,182.3999938964844,180.3999938964844,181.91000366210938,6980100.0,0.012302419958672761,2.846235107693903,0.023075929903645785,64.13808015008426,47.05786418019224,-14.323818515390542,-13.45875193786091,-14.484797229548889,-28.256371499995623,21.496076121838215,2.759994506835966,-3.935659811611032,13.373503875732382,-0.6744857757558691,27.421493527220633,6.3495090499882565,20.397498701476508,-21.07752523218045,93.09280564165915,45.82654414496013,7.02399482574412,5,-9.39000701904294,-12.085006713867159,-15.2350044250488,-24.38000488281247,33.53999328613284,0,0.12383826372187579,1.3955552842881944,179.63999938964844,-1.565123262370576,180.10000610351562,-10.24991930514393,164.11000061035156,0.12383826372187579
8158,2024-05-07,180.1499938964844,184.30999755859372,179.22000122070312,182.4499969482422,8011100.0,-0.00934843084945225,-1.4471204457339324,38.33494404881148,67.83860426695615,49.92934048105924,-10.813763526452647,-12.01398920843954,-12.303039015986315,-26.131872723107307,19.945170355348463,5.089996337890597,-2.1919477314886535,11.444492340087919,-3.2259027843975048,26.114887464573343,4.109294777845207,18.77968990233063,-17.584111299543565,79.72708189104864,25.950389529554442,7.335197562242709,5,-7.129997253417997,-9.824996948242216,-13.032493591308622,-22.67999267578128,37.66000366210932,1,0.176242026509553,2.846235107693903,181.8500061035156,1.3955552842881944,179.63999938964844,-1.565123262370576,180.10000610351562,0.176242026509553
8159,2024-05-08,180.5500030517578,180.7899932861328,176.6199951171875,176.72999572753906,6242600.0,0.002220422807803546,-1.0643511629136673,-1.6608705459322317,72.80972423829053,53.70451878954003,-9.567380531529352,-12.280451039340676,-12.247663761863947,-26.13461032427,19.064420072374023,4.1699981689453125,-0.6749330006724392,11.360001373291027,-4.221721282638072,26.941724029220126,3.5691400453264635,19.15086270125559,-15.809708958651697,58.314936520422755,-0.8510325175450646,7.79086132796455,5,-7.140007019042969,-10.225006103515625,-13.22500228881836,-22.12500762939453,34.779998779296875,2,0.16001107117880586,-1.4471204457339324,180.1499938964844,2.846235107693903,181.8500061035156,1.3955552842881944,179.63999938964844,0.16001107117880586
8160,2024-05-09,180.5399932861328,181.7100067138672,179.44000244140625,181.0,5513500.0,-5.544040684468676e-05,1.4148722901736075,-0.1204203748382252,80.07346163414289,58.23734384269574,-7.660260209937803,-12.484441164902734,-11.694014052847876,-25.76646528437459,17.918382413920064,2.2700042724609375,1.0081010113202922,11.079492187499994,-5.112306627430627,27.271291002430615,2.9835927800346838,19.175391594965305,-13.84272884647794,50.97525259339824,-14.160137817386556,8.095899407465314,5,-6.489997863769531,-10.214996337890625,-12.169990539550781,-22.11499786376953,41.68000793457031,3,0.14445553783599197,-1.0643511629136673,180.5500030517578,-1.4471204457339324,180.1499938964844,2.846235107693903,181.8500061035156,0.14445553783599197
8161,2024-05-10,182.0800018310547,183.5500030517578,181.2400054931641,182.0,4702500.0,0.008530013305590112,-1.8875134707268664,-0.17391448568680135,79.53070661488792,62.432740141729525,-7.4048467876791335,-13.88661620824351,-12.723820096302006,-26.961774150808992,16.79532646618958,3.010009765625,2.301289721804153,12.080000305175787,-5.0597454397396575,29.21974605009123,3.5101274327180647,20.64987317763351,-13.621464079505927,71.0013651552073,1.0870472800685036,8.569872872457719,5,-8.030006408691406,-11.7550048828125,-13.212501525878906,-23.655006408691406,45.00999450683594,4,0.14976935412030445,1.4148722901736075,180.5399932861328,-1.0643511629136673,180.5500030517578,-1.4471204457339324,180.1499938964844,0.14976935412030445
8162,2024-05-13,184.2100067138672,184.72999572753903,182.8999938964844,183.17999267578125,6384800.0,0.011698181356505355,-1.3018723069393503,12.874880793438871,80.04727650659277,66.51652882019397,-8.025766260478946,-15.689253276727925,-14.479213444675224,-28.70756246590497,16.359430481416375,2.6499938964843466,3.9465462299959597,13.491504669189453,-4.786958273351985,31.76996761173089,4.352273197918748,22.630736140460158,-14.166322981613916,93.58829871099964,18.604333257432913,9.139231471270717,5,-9.95001220703125,-13.675010681152344,-15.03750991821289,-25.785011291503906,31.259994506835938,0,0.13196893041947688,-1.8875134707268664,182.0800018310547,1.4148722901736075,180.5399932861328,-1.0643511629136673,180.5500030517578,0.13196893041947688
8163,2024-05-14,188.97000122070312,189.2899932861328,184.4900054931641,184.50999450683597,7713400.0,0.025840043066876595,-1.133335141788554,4.33004459061076,81.26846623752326,71.74905270037847,-10.237926138970465,-19.861675441431032,-18.91342681226203,-33.07698875091671,16.40594512149874,5.079986572265625,5.677124242655509,17.23199920654298,-2.7403075209294343,37.204305934015395,7.245845842806773,27.218152570279187,-17.16396004901557,97.4744111154333,21.686638561538558,9.986153363736202,5,-6.6800079345703125,-16.155006408691406,-19.325000762939453,-30.545005798339844,23.55999755859375,1,0.13981054134665905,-1.3018723069393503,184.2100067138672,-1.8875134707268664,182.0800018310547,1.4148722901736075,180.5399932861328,0.13981054134665905
8164,2024-05-15,194.6100006103516,196.0800018310547,190.0,190.00999450683597,11349100.0,0.02984600388006231,-1.6320382064628312,1.031389950426123,84.15880976907756,74.50243789265356,-12.400571896311476,-24.365294269752866,-23.99065507913781,-38.24511023397079,17.640497141883284,7.1100006103515625,7.345028926196164,21.357498931884805,-0.7283117593718487,43.44330962314146,10.314593586256478,32.40040427751313,-20.356206142641696,91.16585772462487,14.353310497105056,11.042905345628329,5,-8.260002136230497,-18.400001525878935,-24.415000915527372,-36.18500518798831,6.229995727539034,2,0.1192127684881581,-1.133335141788554,188.97000122070312,-1.3018723069393503,184.2100067138672,-1.8875134707268664,182.0800018310547,0.1192127684881581
8165,2024-05-16,193.2700042724609,195.6300048828125,192.77999877929688,195.0,8173400.0,-0.006885547164524275,-1.1033203267962817,-0.37608552871634565,80.80782627676031,76.74143952159062,-10.053144495531,-21.62724712905535,-22.29946766214144,-36.468171702558095,19.820523224273945,2.850006103515625,9.331622314042363,18.426002502441378,-4.641300545376595,41.49330555025935,6.8923509785323915,29.959654026350364,-15.524016626615861,81.06470180576069,5.774182784300308,11.533651523908983,5,-6.920005798339815,-17.060005187988253,-22.822505950927706,-34.84500885009763,8.899993896484403,3,0.11414082408512227,-1.6320382064628312,194.6100006103516,-1.133335141788554,188.97000122070312,-1.3018723069393503,184.2100067138672,0.11414082408512227
8166,2024-05-17,193.8600006103516,195.44000244140625,191.8699951171875,192.8999938964844,5799700.0,0.003052705152626567,-1.364239916329363,-0.5549185460895858,79.45529901506924,78.44335272881118,-9.402702587990234,-20.410259053843447,-22.776599293891167,-36.630124678443195,21.772693849922316,3.57000732421875,12.068204728460927,17.204499053955118,-5.861233677415072,40.27023178532531,5.671632688270023,28.737365419640213,-13.180570694873012,83.15629829872726,10.448794675836197,11.532866365685093,5,-7.510002136230497,-17.650001525878935,-22.504997253417997,-35.43500518798831,3.4700012207030966,4,0.14629114062242077,-1.1033203267962817,193.2700042724609,-1.6320382064628312,194.6100006103516,-1.133335141788554,188.97000122070312,0.14629114062242077
8167,2024-05-20,197.75999450683597,199.9900054931641,193.27999877929688,194.0,8879700.0,0.020117579099378835,-1.5807733276210763,3.916633553206737,87.6207866128658,80.6413729894678,-12.078736909702343,-22.50430665992198,-26.350058091777726,-40.10650666039356,24.029698773027818,6.710006713867216,12.646030340944606,19.225492858886753,-4.307138588598548,42.75812430637205,7.4591771351441025,30.991808582629403,-14.61647308486522,85.61283234627017,10.181454234253337,11.766315723742656,5,-9.454994201660185,-19.594993591308622,-26.13749313354495,-39.334999084472685,-2.6100006103515625,0,0.14831109752099447,-1.364239916329363,193.8600006103516,-1.1033203267962817,193.2700042724609,-1.6320382064628312,194.6100006103516,0.14831109752099447
8168,2024-05-21,200.8500061035156,201.97999572753903,195.75999450683597,196.00999450683597,11498800.0,0.01562505907418399,-1.3295834131036746,1.2872390073655982,91.97892922908692,82.77128465511184,-13.324918584718688,-23.69837586854422,-29.088626401839775,-42.754788854983275,26.602680513279775,6.220001220703068,13.365489724538719,20.34050445556639,-3.7432960859849516,44.42430499711773,8.298604184790719,32.38240472634206,-14.674117548730038,90.56769593476672,9.012418719198891,12.041900270775663,5,-10.14000701904294,-21.690010070800753,-29.80250167846677,-42.425010681152315,-1.6700134277343466,1,0.07279061325819702,-1.5807733276210763,197.75999450683597,-1.364239916329363,193.8600006103516,-1.1033203267962817,193.2700042724609,0.07279061325819702
8169,2024-05-22,202.92999267578125,204.83999633789062,201.6999969482422,202.92999267578125,11170100.0,0.01035591988577611,-1.5528538996886203,0.0,88.24113662248013,83.67880409826043,-13.294511928891097,-23.908970035689435,-30.848940604337713,-44.37870187165271,29.21093245538673,3.9899902343750284,13.85337949108856,20.455491638183588,-4.2349132117439865,45.14589648811116,8.1102892132198,32.800694063147375,-13.593282686445008,85.27368170898421,4.796260277204226,12.345202424963782,5,-9.889991760253906,-22.339996337890625,-32.16498947143555,-44.50499725341797,-2.899993896484375,2,0.047306984920920225,-1.3295834131036746,200.8500061035156,-1.5807733276210763,197.75999450683597,-1.364239916329363,193.8600006103516,0.047306984920920225
8170,2024-05-23,201.75999450683597,207.9499969482422,199.4199981689453,205.8800048828125,14475100.0,-0.005765526098522877,1.0653763806349952,-100.0,86.19105823799103,84.4188431674941,-9.831831029564967,-20.775059285559195,-29.242803297962922,-42.73516395586282,32.09991351230013,8.529998779296875,14.38327337886983,17.36249389648441,-7.028991993214817,41.753979786183635,5.1667509516348105,29.558236841334008,-9.322627247788859,61.504964324993374,-18.04034069750343,12.19574294484961,5,-6.334999084472685,-19.61499786376956,-31.914989471435575,-43.334999084472685,-1.599990844726591,3,-0.0045598641653123995,-1.5528538996886203,202.92999267578125,-1.3295834131036746,200.8500061035156,-1.5807733276210763,197.75999450683597,-0.0045598641653123995
8171,2024-05-24,210.3600006103516,211.3000030517578,203.55999755859372,203.88999938964844,13799000.0,0.04262493228420583,-1.1711080484171867,-1.570384690880692,88.57912491838937,85.3668263243604,-15.643540113012648,-27.25176170505344,-37.271954762270894,-50.736558626986465,34.84833211280378,9.540008544921847,15.012949609931752,23.727500152587908,-1.6083072585014975,49.06330756367731,11.059596447043191,36.395403858132624,-14.820107413465479,94.78356149536114,16.251657686859744,12.667903705544708,5,-12.464996337890653,-26.540000915527372,-42.43499755859378,-50.959999084472685,-6.550003051757869,4,-0.0389332687661309,1.0653763806349952,201.75999450683597,-1.5528538996886203,202.92999267578125,-1.3295834131036746,200.8500061035156,-0.0389332687661309
8172,2024-05-28,213.0800018310547,217.42999267578125,211.3000030517578,217.22999572753903,12485400.0,0.012930220635154477,1.6945081626356526,-0.6414208830757113,93.36317308731738,86.71068264100418,-15.463856454971193,-27.94877713135412,-39.33742750452862,-52.79406108393559,37.36022978934016,7.069992065429659,15.623109823915826,24.25350112915038,-2.296730549573539,50.8037328078743,10.978385289788434,37.528616968512324,-14.38808666319423,79.92620575778164,1.481641591365019,13.275115839361954,5,-9.365005493164062,-25.785003662109375,-46.915000915527344,-53.07000732421875,-7.3300018310546875,1,-0.07391589949622657,-1.1711080484171867,210.3600006103516,1.0653763806349952,201.75999450683597,-1.5528538996886203,202.92999267578125,-0.07391589949622657
8173,2024-05-29,208.25999450683597,210.66000366210938,206.6999969482422,208.6499938964844,12552500.0,-0.022620646155430246,-1.2564176132781737,0.09397589475464631,82.68457404991665,86.54687867220854,-8.515279279212677,-20.858013529357066,-33.896379070197014,-47.31002413575044,39.60585729760028,6.3800048828125,16.216489639490845,17.31299438476566,-8.2672460652756,42.89323483480692,4.522874159745044,30.103114609786275,-5.820463837391344,49.08383694695361,-30.58894490359559,12.790120225020623,5,-3.610000610351591,-19.705001831054716,-42.18499374389651,-47.6499938964844,-0.3699951171875284,2,-0.06295016304689871,1.6945081626356526,213.0800018310547,-1.1711080484171867,210.3600006103516,1.0653763806349952,201.75999450683597,-0.06295016304689871
8174,2024-05-30,204.8000030517578,209.3699951171875,203.82000732421875,208.0,12263900.0,-0.016613807482668386,-1.1511628938535923,8.205133221174536,76.46161835049278,86.06396668040102,-3.8641881155706415,-14.960353643877966,-29.75183670395745,-43.20832294263397,42.246305154232765,5.54998779296875,16.644830742255124,11.818502807617193,-11.109547879526133,34.74655349476052,0.35447746404554437,23.282528151188842,12.629989624023438,29.87232939338458,-51.22333819335228,11.464025343571663,5,-0.1500091552734375,-15.220008850097656,-38.72500228881836,-42.860008239746094,2.3199920654296875,3,-0.027441456505038486,-1.2564176132781737,208.25999450683597,1.6945081626356526,213.0800018310547,-1.1711080484171867,210.3600006103516,-0.027441456505038486
8175,2024-05-31,204.0500030517578,209.0500030517578,198.7100067138672,208.0,15064900.0,-0.003662109320430318,2.4181788833598574,1.234375223517631,74.38402572012694,85.50049186985188,-1.591610376984903,-12.990090634387855,-28.42697602398647,-41.85118414479447,42.7977324567976,10.339996337890625,16.651425199955412,9.87100296020509,-12.7236047332446,32.46561065365478,-1.4263008865197548,21.168306806929934,13.107789916992175,28.525642854406424,-51.622526781052315,11.297303846724839,5,1.30499267578125,-14.470008850097656,-38.28750228881836,-41.08000183105469,4.75,4,-0.019701074306973876,-1.1511628938535923,204.8000030517578,-1.2564176132781737,208.25999450683597,1.6945081626356526,213.0800018310547,-0.019701074306973876
8176,2024-06-03,205.91000366210938,210.97999572753903,202.41000366210938,209.55999755859372,12419500.0,0.00911541574385466,1.6409876612873033,0.9240498016355817,74.22957228010618,84.01257916621192,-1.7461940868176953,-13.471805121407783,-29.781167047739586,-43.1007981091532,43.2685490522616,8.569992065429659,15.967836932435091,10.417503356933594,-11.666931061609603,32.50193777547679,-0.6247138523380045,21.459720566205192,10.509877856445314,38.461551001644075,-38.33473027729635,11.042217209271598,6,0.6849899291992188,-15.940010070800781,-40.14750289916992,-42.910003662109375,-6.059997558593778,0,-0.027924821027323854,2.4181788833598574,204.0500030517578,-1.1511628938535923,204.8000030517578,-1.2564176132781737,208.25999450683597,-0.027924821027323854
8177,2024-06-04,204.3699951171875,206.22999572753903,201.66000366210938,205.91000366210938,6629100.0,-0.007479037043042203,3.19266735728093,0.4219208548280594,68.5274239667273,81.40685635928307,0.9275935581548254,-10.707109571569902,-27.71863681128076,-40.943900251518016,43.7114303287749,4.569992065429659,15.617723338353443,7.751495361328125,-13.691282482452038,29.19427320510829,-2.9698935605619567,18.472884283218207,11.341491409179696,46.128716146474666,-26.89312486571017,10.721388921890075,6,3.7000045776367188,-13.760002136230469,-39.65499496459961,-41.3699951171875,-1.94000244140625,1,-0.00274011631831117,1.6409876612873033,205.91000366210938,2.4181788833598574,204.0500030517578,-1.1511628938535923,204.8000030517578,-0.00274011631831117
8178,2024-06-05,211.8999938964844,212.5,205.3699951171875,206.92999267578125,11626300.0,0.036844933009755776,1.3111796971990166,-3.227255613023422,69.8964263527207,79.3685552181987,-5.442459976792634,-16.58693918260846,-34.544667494514414,-47.802489578251055,44.15716677250512,8.1300048828125,15.658988621996343,13.693994140625023,-7.311893158459867,34.69988143970991,3.191050491082592,24.196937790167453,3.131433437382782,95.64897465092342,23.892718124879323,10.50294364954244,6,-3.8299942016601847,-21.290000915527372,-47.18499374389651,-48.6549987792969,-3.7200012207031534,2,-0.0290230961473682,3.19266735728093,204.3699951171875,1.6409876612873033,205.91000366210938,2.4181788833598574,204.0500030517578,-0.0290230961473682
8179,2024-06-06,209.44000244140625,212.2400054931641,208.7899932861328,211.8999938964844,7597200.0,-0.011609209655191854,1.1974497531391923,-0.49496797804208886,68.14000566256263,77.36288270981777,-2.1924730659802094,-12.492083224851683,-31.380271995740316,-44.69725865431005,45.27928750285321,3.4500122070312784,14.962313320234188,9.789502716064447,-10.0448729420051,29.623878374133994,-0.12768511297034024,19.706690545099235,4.938568067660924,77.81001415228478,6.932499386723904,9.917187829034777,6,-1.3700027465820312,-18.83000946044922,-44.95500183105469,-46.19500732421875,0.1999969482421875,3,-0.007400702032513862,1.3111796971990166,211.8999938964844,3.19266735728093,204.3699951171875,1.6409876612873033,205.91000366210938,-0.007400702032513862
8180,2024-06-07,206.6199951171875,209.8000030517578,204.88999938964844,209.72999572753903,5714400.0,-0.013464511513304078,2.0215265290408606,1.2642322817551128,63.63247187476053,74.59103237163679,1.5527078198590516,-8.029736440125646,-27.94051611262128,-41.25654921530813,46.059019107818024,4.910003662109375,13.678137674598872,5.665495300292974,-12.211368660935506,23.542359261521455,-3.2729366803212656,14.603927280907214,7.131832840071667,45.75639419490153,-22.594369865425207,8.938431980614238,6,1.4500045776367188,-10.260002136230469,-42.04249572753906,-43.375,-15.019989013671903,4,0.002419901325215079,1.1974497531391923,209.44000244140625,1.3111796971990166,211.8999938964844,3.19266735728093,204.3699951171875,0.002419901325215079
8181,2024-06-10,209.3500061035156,210.5800018310547,204.55999755859372,205.2899932861328,6470500.0,0.013212714407333737,-1.1811592800731858,-1.30547010308267,62.69998518597284,71.18401149370962,-1.4926002604760527,-9.077399074733165,-30.01175808868493,-43.31494104289797,46.666700874229306,6.020004272460966,13.164589800804265,7.03200607299803,-8.829705217896333,22.893717363892392,-0.8988495724491656,14.962861718445225,3.800149004007892,70.9410058980023,4.576577562155336,7.930855645447181,6,-3.745002746582003,-12.325012207031222,-40.13000488281247,-44.055007934570284,-17.88999938964841,0,-0.0026271938654056637,2.0215265290408606,206.6199951171875,1.1974497531391923,209.44000244140625,1.3111796971990166,211.8999938964844,-0.0026271938654056637
8182,2024-06-11,208.5200042724609,209.4499969482422,204.77999877929688,207.1499938964844,8197500.0,-0.003964661126612423,1.8916435579952853,0.33743991400984263,58.84251364301478,68.5348936707205,-1.5393349915005672,-6.675003222436914,-28.59706526126945,-41.90665171663747,47.15427161999638,4.6699981689453125,12.783444711752509,4.986504364013655,-8.594345851257941,18.56735457928525,-1.8039207436221432,11.776929471649453,4.052544899316331,49.874124637747826,-12.874025184007472,6.790425107635792,6,-2.9150009155273153,-11.495010375976534,-37.920005798339815,-42.4750061035156,-22.30999755859372,1,-0.04157873581096194,-1.1811592800731858,209.3500061035156,2.0215265290408606,206.6199951171875,1.1974497531391923,209.44000244140625,-0.04157873581096194
8183,2024-06-12,215.38999938964844,215.6199951171875,210.8800048828125,212.5,9502800.0,0.03294645586238776,1.8298526497984469,2.1094726290583936,62.93604839974463,67.03205256508183,-8.14847706940094,-12.083731635812597,-34.76856233472108,-48.25904085967369,47.34788634902098,7.099990844726591,11.517780290133288,10.535499572753906,-2.1938106616969435,23.264809807204756,4.170844455528481,16.90015468997933,-16.67999267578125,97.92047216719001,36.45101546833202,6.3646551172254275,6,-8.224998474121094,-18.365005493164062,-44.27750015258789,-47.63499450683594,-20.419998168945312,2,-0.060169955664571284,1.8916435579952853,208.5200042724609,-1.1811592800731858,209.3500061035156,2.0215265290408606,206.6199951171875,-0.060169955664571284
8184,2024-06-13,217.80999755859372,218.3600006103516,213.00999450683597,216.3600006103516,10102800.0,0.011235424930604143,3.1960781967123895,0.5017291537969909,66.24164835622969,66.12734396909323,-9.53124413829184,-13.3615824319144,-36.54006352130202,-50.15663596526403,46.97913559077178,5.350006103515625,9.767823273028313,11.795497894287081,-1.2279710047965864,24.81896679337075,5.283763444745233,18.30723234382893,-18.76179107666013,96.01447152080297,33.12230183123981,6.5117344495418354,6,-7.799995422363253,-20.31999969482419,-46.137500762939425,-48.4899978637695,-24.459991455078125,3,-0.044212868971828856,1.8298526497984469,215.38999938964844,1.8916435579952853,208.5200042724609,-1.1811592800731858,209.3500061035156,-0.044212868971828856
8185,2024-06-14,215.3300018310547,218.0500030517578,213.6499938964844,217.63999938964844,6438200.0,-0.011386050940438985,1.8115030615030434,-1.5931051174929856,55.74035601719246,64.07298660654727,-5.903755042227942,-9.638331227909617,-33.29323030776294,-47.17341407112383,46.59045708334011,4.400009155273409,8.585682603906719,8.21250228881837,-3.976148761256269,20.40115333889301,2.118176763781065,14.306827813855676,-15.509323583984383,78.04349196204753,18.392841056329132,6.0943255250373145,6,-5.319999694824219,-16.43000030517578,-43.46250534057617,-45.69499969482422,-34.25999450683594,4,-0.026424568768965817,3.1960781967123895,217.80999755859372,1.8298526497984469,215.38999938964844,1.8916435579952853,208.5200042724609,-0.026424568768965817
8186,2024-06-17,222.22000122070312,222.6699981689453,213.3999938964844,217.08999633789062,12109100.0,0.031997396233963915,2.074628905162675,-2.2207836816656537,59.629159393879576,63.084290542897534,-11.439906625593977,-15.067237660743785,-39.377580546826636,-53.52890477383306,46.571974428841756,9.270004272460909,8.045609010002664,13.684501647949219,1.3917132975166453,25.977289998381792,7.538107472732918,19.83089582316552,-21.65775007910156,97.48464525659757,38.729886405911834,6.146394175216293,6,-8.605003356933594,-20.264999389648438,-50.03250503540039,-52.584999084472656,-46.83000183105469,0,-0.13779135518398522,1.8115030615030434,215.3300018310547,3.1960781967123895,217.80999755859372,1.8298526497984469,215.38999938964844,-0.13779135518398522
8187,2024-06-18,227.08999633789062,230.6300048828125,226.0,226.82000732421875,22037500.0,0.021915197058930636,-3.848163356607602,0.05262938726948245,69.81688487497648,63.075452600925956,-14.246296042238129,-18.579836511554362,-43.436103141487195,-57.83224279462263,46.339509539798144,8.410003662109375,7.877721712732978,17.087996673583973,3.3006610949727246,30.87533225219522,10.194328884278349,23.981664462889597,-25.201280374648434,82.07590610166139,21.185001667250134,6.8936677893056295,6,-9.4949951171875,-20.324996948242188,-54.90250015258789,-57.454994201660156,-47.03999328613281,1,-0.15689810294861706,2.074628905162675,222.22000122070312,1.8115030615030434,215.3300018310547,3.1960781967123895,217.80999755859372,-0.15689810294861706
8188,2024-06-20,215.47000122070312,225.8999938964844,212.83999633789062,224.1999969482422,18701200.0,-0.051169119312054256,1.1533402687712773,-32.3346332089974,59.58325715815939,62.12470276710336,-2.3095097144800434,-6.122281476602041,-31.185794394390086,-45.64753066330209,45.08774939505702,14.25,7.3591618361184885,4.737001800537115,-8.548394203857754,18.022397804931984,-1.9056962016603052,11.379699802734535,-11.281982143895306,14.783606630493889,-47.964212454891694,6.64269800219743,6,2.125,-7.909996032714844,-43.072505950927734,-45.01500701904297,-36.83000183105469,3,-0.1357961402565051,-3.848163356607602,227.08999633789062,2.074628905162675,222.22000122070312,1.8115030615030434,215.3300018310547,-0.1357961402565051
8189,2024-06-21,212.52999877929688,215.47000122070312,209.41000366210938,211.75999450683597,22741300.0,-0.013644602147631857,-1.2157269143971368,-0.08820213623151096,57.32802941417697,61.42420916037185,1.2459258920271168,-2.5573091699657198,-27.484804881872094,-42.1369295100144,43.36259737888142,6.05999755859375,7.31658289924124,1.3169990539550724,-11.465534957273178,14.099533065183323,-5.074267951659067,7.708266059569212,-6.226620838008671,14.703086417089843,-50.2101080898174,6.39126700561413,6,5.06500244140625,-2.214996337890625,-34.97750473022461,-39.715003967285156,-45.589996337890625,4,-0.08262361859244649,1.1533402687712773,215.47000122070312,-3.848163356607602,227.08999633789062,2.074628905162675,222.22000122070312,-0.08262361859244649
8190,2024-06-24,200.83999633789062,207.02999877929688,200.2400054931641,206.91000366210938,16087700.0,-0.05500401123864784,1.1521381658493086,-7.883082654618526,46.254980690385224,59.5969864386399,13.443545252771088,9.54986174748845,-15.291620374994125,-29.88007249701937,40.896634023428746,12.289993286132784,6.308397740637616,-10.327003479003906,-23.25852479291308,2.6045178349052662,-16.792764135958492,-3.86124282204932,29.790008544921875,1.9743035760997938,-63.546687324947435,6.465760656954593,6,14.595008850097656,10.410003662109375,-19.55999755859375,-24.62999725341797,-19.889999389648438,0,-0.03729331991110951,-1.2157269143971368,212.52999877929688,1.1533402687712773,215.47000122070312,-3.848163356607602,227.08999633789062,-0.03729331991110951
8191,2024-06-25,202.1699981689453,203.1499938964844,199.1699981689453,203.13999938964844,12053700.0,0.006622196053106322,7.040474722564331,0.15980231470774553,48.3698895320585,58.433361537422535,12.279246017817314,7.984178587500196,-15.96881688806414,-30.670127907928986,38.02556570882155,3.979995727539091,5.5391182385244235,-8.587501525878906,-22.130852122130875,4.955849070373063,-15.35917682400489,-1.8158262277529218,27.85220672607423,9.535916591771217,-56.02405039193987,6.771675298125983,6,12.730003356933594,9.080001831054688,-20.889999389648438,-25.959999084472656,-38.16999816894531,1,-0.10436756707636785,1.1521381658493086,200.83999633789062,-1.2157269143971368,212.52999877929688,1.1533402687712773,215.47000122070312,-0.10436756707636785
8192,2024-06-26,197.3300018310547,201.1499938964844,195.6999969482422,200.30999755859372,10023800.0,-0.023940230408698082,1.339060305111036,3.072156677678121,38.75598581938101,55.74668791738213,17.170696770219593,12.209723561890968,-10.472052093785976,-25.19469104669284,34.6216111789306,6.470001220703125,5.053076267052461,-12.639997863769537,-27.39238713131374,2.112391403774666,-20.016192497541653,-5.263803229997421,31.458114794921897,5.397367707043341,-54.028511543424486,7.376194633772107,6,15.834999084472656,14.625,-16.050003051757812,-21.12000274658203,-38.02000427246094,2,-0.11118432188629035,7.040474722564331,202.1699981689453,1.1521381658493086,200.83999633789062,-1.2157269143971368,212.52999877929688,-0.11118432188629035
8193,2024-06-27,195.1499938964844,198.57000732421875,193.83999633789062,196.8699951171875,11936600.0,-0.011047524017339772,-1.1797304043934098,0.577182445198847,38.924192852520314,52.71141508363665,18.078923223545786,14.079044214509224,-7.606446839163823,-22.39472908636577,32.259980844774496,4.730010986328125,4.353240006701839,-14.164505767822249,-30.33381748412566,2.004805948481163,-22.249161625973954,-6.079849909670543,31.652835548828108,6.05639048946642,-48.93544355078808,8.0846558581517,6,17.08500671386716,17.08500671386716,-11.914993286132841,-16.98499298095706,-37.199996948242216,3,-0.07737633265177679,1.339060305111036,197.3300018310547,7.040474722564331,202.1699981689453,1.1521381658493086,200.83999633789062,-0.07737633265177679
8194,2024-06-28,199.17999267578125,203.94000244140625,195.6100006103516,196.0,15547500.0,0.020650775840836078,-3.2070807099205925,-1.8488316388992694,44.33962088921681,51.444666736083796,12.436139622938754,10.125563368116701,-10.75255046215159,-25.812408767426746,30.379785503583655,8.790008544921847,4.0240639085790235,-9.853506469726568,-26.540216422352984,6.833203482899847,-18.196861446039776,-1.5101514934133604,24.985810120937515,40.48518081488165,-15.027361367327366,8.343354976313202,6,13.055007934570312,13.055007934570312,-14.2449951171875,-20.019996643066406,-40.459991455078125,4,-0.10312277357880595,-1.1797304043934098,195.1499938964844,1.339060305111036,197.3300018310547,7.040474722564331,202.1699981689453,-0.10312277357880595
8195,2024-07-01,200.02999877929688,200.6699981689453,196.0800018310547,199.47000122070312,6800600.0,0.004267527536760296,3.989136383991508,0.176100266789505,42.70049509801813,49.56370403654364,10.267308750372734,9.443099387632458,-10.597714890626577,-26.040054461616535,29.462358751688978,4.589996337890625,2.846530398514602,-8.802500152587896,-25.83522182999485,8.230221524819058,-17.318860991291388,-0.28613931388440506,21.709739500715642,61.28711584888671,7.407010427841193,8.516360838703482,7,12.205001831054688,12.205001831054688,-13.21500015258789,-19.44000244140625,-43.910003662109375,0,-0.16542516892378967,-3.2070807099205925,199.17999267578125,-1.1797304043934098,195.1499938964844,1.339060305111036,197.3300018310547,-0.16542516892378967
8196,2024-07-02,200.16000366210938,200.47999572753903,197.08999633789062,198.25,5632900.0,0.0006499269289899079,1.6588357787405525,3.4107356948228884,43.37979039343946,46.62624909415065,7.4639266365906,9.339049650763855,-9.577823371039358,-25.569205726267853,28.302899974857276,3.389999389648409,1.1483590952722125,-8.384995269775402,-25.814901253563022,9.044910714012218,-17.099948261669226,0.3299577221184222,19.347755262533383,62.57429212858469,7.849241673826484,8.714952991893812,7,9.709991455078125,12.074996948242188,-11.375007629394531,-18.01500701904297,-35.21000671386719,1,-0.09597325320944561,3.989136383991508,200.02999877929688,-3.2070807099205925,199.17999267578125,-1.1797304043934098,195.1499938964844,-0.09597325320944561
8197,2024-07-03,203.80999755859372,204.8600006103516,200.44000244140625,202.67999267578125,4996200.0,0.018235380843846904,1.7368316625881914,0.5916244587534004,40.33711433167541,44.487788780096864,0.1837061029140159,5.950011218228269,-12.094005549591998,-28.627586146913643,27.418344640493753,4.699996948242216,0.2943496957559262,-4.707001495361368,-22.166920158320835,12.752917167598099,-13.436960826841101,4.0229578361183655,13.644340359108867,90.47184532966261,39.50835266614915,8.729959331479726,7,0.8450012207031534,8.425003051757841,-12.952495574951143,-19.989997863769503,-39.33000183105466,2,-0.19532897323718712,1.6588357787405525,200.16000366210938,3.989136383991508,200.02999877929688,-3.2070807099205925,199.17999267578125,-0.19532897323718712
8198,2024-07-05,205.75,206.75,203.97999572753903,205.8500061035156,6375200.0,0.009518681441760712,1.9158033376700856,-0.08850059414494844,39.85531875567969,42.546376484708276,-3.6655472886042446,3.71617310080876,-12.891995334287856,-30.003715392415756,25.956715194768833,2.9400024414062784,-1.417817400485319,-2.4594993591308594,-19.885143601968252,14.966144883706534,-11.172321480549556,6.253322762287837,9.815190591317645,91.02333882594978,43.868255898289675,8.712822121418695,7,-5.31500244140625,6.4850006103515625,-10.245002746582031,-18.865005493164062,-41.27000427246094,4,-0.22571082596066216,1.7368316625881914,203.80999755859372,1.6588357787405525,200.16000366210938,3.989136383991508,200.02999877929688,-0.22571082596066216
8199,2024-07-08,207.88999938964844,210.44000244140625,206.1499938964844,207.2400054931641,6920400.0,0.010400969086991285,-2.031789850540296,-6.49954226426766,43.70558234090971,42.263110001433226,-7.300693296211307,1.5326786466876285,-13.915071681027626,-31.59520415182658,24.55938993570552,4.69000244140625,-4.2585393914168606,-0.24199981689451988,-17.65838613608838,17.174386502299342,-8.95019297649145,8.466193342702411,5.9371756613950595,82.24231933583891,37.38359346086605,8.708193159596927,7,-5.75,4.345001220703125,-11.287506103515625,-21.0050048828125,-43.410003662109375,0,-0.24022320740789294,1.9158033376700856,205.75,1.7368316625881914,203.80999755859372,1.6588357787405525,200.16000366210938,-0.24022320740789294
8200,2024-07-09,207.1199951171875,208.5500030517578,204.66000366210938,206.47999572753903,5272600.0,-0.003703902423019989,1.2228471032405166,0.9846236912531973,35.74933656826505,40.8608263387895,-6.197972894935731,2.4686302483048337,-12.00342477599878,-30.226738518408183,23.809159844416808,3.8899993896484375,-5.943013485301066,-1.037004089355463,-18.4456857100013,16.371677531290374,-9.741344899678381,7.667336720967455,5.108205636803774,75.13104264915317,35.40363689741705,8.70434081032292,7,-4.9799957275390625,5.1150054931640625,-10.005001068115234,-20.235000610351562,-42.63999938964844,1,-0.23368093393928424,-2.031789850540296,207.88999938964844,1.9158033376700856,205.75,1.7368316625881914,203.80999755859372,-0.23368093393928424
8201,2024-07-10,208.8000030517578,209.2400054931641,206.55999755859372,208.7400054931641,5159400.0,0.008111278361221386,4.702129731835371,0.09374627470610025,31.632873526795095,40.06936941739107,-7.642279407162306,0.7855819589611883,-12.574811554513559,-31.35471225610374,22.962930949931636,2.6800079345703693,-7.359853527879011,0.6705039978027401,-16.73197914760044,18.07298714320592,-8.030737574898836,9.371745570504316,1.957141348945413,83.60000610351562,47.19578506810895,8.701241572701587,7,-6.660003662109375,3.43499755859375,-11.332508087158203,-21.915008544921875,-44.32000732421875,2,-0.2522988848880039,1.2228471032405166,207.1199951171875,-2.031789850540296,207.88999938964844,1.9158033376700856,205.75,-0.2522988848880039
8202,2024-07-11,199.8500061035156,210.1300048828125,199.7700042724609,210.0200042724609,8602200.0,-0.04286396943214443,-1.0058080878953417,-169.50686673456656,33.42531131215796,39.45838257957303,1.9028802958041524,9.541962087035046,-2.7114578542924335,-21.931693422618224,21.72283458671159,10.360000610351591,-7.334407952164526,-7.845993041992216,-25.635165141907493,9.94317905792306,-16.740579091949854,1.0485930079654224,-6.010009765624972,0.7497829876628287,-36.80347796408766,8.894586049957633,7,3.1749954223633097,12.384994506835966,-1.5675125122070028,-12.965011596679659,-35.370010375976534,3,-0.17463101370733192,4.702129731835371,208.8000030517578,1.2228471032405166,207.1199951171875,-2.031789850540296,207.88999938964844,-0.17463101370733192
8203,2024-07-12,202.42999267578125,206.0800018310547,200.25,201.66000366210938,7217200.0,0.012909614678366932,-2.247915196749322,-0.07571181438587489,39.200166815469196,38.8873321269344,0.5187080244369895,6.262334808088099,-4.221279827015053,-23.966321589886036,19.77569054412075,6.229995727539091,-7.5287017067142585,-4.618006134033209,-22.16970213655287,12.933689868486454,-13.393854135293054,4.157841867226637,-8.264196166992178,24.929605058997524,-14.873179921528035,8.775848001259831,7,0.8300094604492188,9.805007934570312,-3.089996337890625,-15.544998168945312,-37.94999694824219,4,-0.18747220432411016,-1.0058080878953417,199.8500061035156,4.702129731835371,208.8000030517578,1.2228471032405166,207.1199951171875,-0.18747220432411016
8204,2024-07-15,208.17999267578125,209.2400054931641,202.7899932861328,203.0,7463700.0,0.02840488172723199,-1.303573277529833,6.727359200982918,58.990684738970835,40.697353198151376,-4.269353327475756,-0.2594125084636403,-8.756141089521918,-29.120334678809286,17.613980643700405,6.810012817382841,-6.4166763694286715,1.6134941101074105,-15.208287496674814,18.435275716889635,-6.7973966932837016,10.024384913498523,-13.694911999511703,81.17748945803322,35.078175045522116,8.410890803391114,7,-4.4149932861328125,4.0550079345703125,-8.839996337890625,-21.294998168945312,-43.69999694824219,0,,-2.247915196749322,202.42999267578125,-1.0058080878953417,199.8500061035156,4.702129731835371,208.8000030517578,
8205,2024-07-16,209.63999938964844,211.08999633789062,206.6199951171875,210.0,5998500.0,0.007013194184039451,2.5196953040051424,-0.06949828559309053,59.1208778924619,42.446362920264974,-4.719087528508766,-2.284694131837256,-9.474474667334817,-29.970612199475767,15.41665559640707,4.470001220703125,-5.015155030859205,3.3580009460449105,-13.026505274729232,19.742507166819053,-4.8342521643421605,11.550254056431982,-14.842020229248021,87.19083070146,34.96009918434383,8.192253110387067,7,-4.209999084472656,2.595001220703125,-10.300003051757812,-22.7550048828125,-45.160003662109375,1,,-1.303573277529833,208.17999267578125,-2.247915196749322,202.42999267578125,-1.0058080878953417,199.8500061035156,
8206,2024-07-17,191.6000061035156,200.0,190.55999755859372,199.72999572753903,16156200.0,-0.08605224832405534,1.177625013859622,22.583266223032254,44.70914611379981,42.932144229389905,13.386735270077821,14.064817249903143,9.127686810276515,-11.463351385050288,12.75846844715276,19.080001831054716,-4.703153213552611,-13.150992584228533,-28.977745224988183,2.675760056531118,-21.064368904608358,-5.237616263848707,19.48999023437503,5.06579935099973,-50.895984329457804,7.913376320379825,7,9.224990844726591,18.99499511718753,10.614990234375028,-4.715011596679659,-27.120010375976534,2,,2.5196953040051424,209.63999938964844,-1.303573277529833,208.17999267578125,-2.247915196749322,202.42999267578125,
8207,2024-07-18,191.4600067138672,193.8999938964844,186.9499969482422,193.77999877929688,9960600.0,-0.0007306857264544053,4.429722657670179,0.28536224186243797,46.45942512051688,43.66593382548294,12.952781875556951,12.014640210696513,9.768572254494188,-10.854709566763688,9.489574942388767,6.949996948242216,-4.3282504292899375,-11.509492492675776,-24.5192363275018,1.50025134215025,-18.014364410088774,-5.004620575262777,19.629989624023438,18.682725267834737,-41.7910245836043,6.504871917413013,7,7.559989929199219,17.329994201660156,9.854991912841797,-4.57501220703125,-26.980010986328125,3,,1.177625013859622,191.6000061035156,2.5196953040051424,209.63999938964844,-1.303573277529833,208.17999267578125,
8208,2024-07-19,186.2100067138672,193.08999633789062,185.75999450683597,191.69000244140625,9195700.0,-0.027420870238691775,-1.2977989625012971,2.3620752024098444,37.83987857060088,43.01418896211529,16.91873311616419,15.76862537667185,15.523584895163879,-5.195688158840198,8.489218881265009,7.330001831054659,-4.148069014908003,-15.296492767333973,-28.952141212351307,-1.6408443223166387,-22.12431698984264,-8.468668544825306,23.914389648437492,1.7765976095568428,-58.696406578567306,6.827824222508672,7,12.214988708496094,21.98499298095703,15.104991912841797,0.67498779296875,-21.730010986328125,4,,4.429722657670179,191.4600067138672,1.177625013859622,191.6000061035156,2.5196953040051424,209.63999938964844,
8209,2024-07-22,194.97000122070312,195.5,189.0500030517578,191.0,7590000.0,0.04704362918742966,1.5646117350127107,-0.7244533423178341,45.86871459382313,44.13856429828841,6.854084015245121,5.929643393763513,7.367911733590489,-13.511848198023017,7.825399633248297,9.289993286132812,-3.8421855291815064,-5.658498382568354,-18.567533045629403,7.250536280492696,-12.113015714098879,0.7960189489621712,13.692531030273443,36.36007125185306,-23.01812688293068,6.454517331530527,7,3.4549942016601562,13.224998474121094,7.124996185302734,-8.085006713867188,-30.490005493164062,0,,-1.2977989625012971,186.2100067138672,4.429722657670179,191.4600067138672,1.177625013859622,191.6000061035156,
8210,2024-07-23,193.3500061035156,196.2400054931641,192.1499938964844,194.1999969482422,5796700.0,-0.008308945514924226,-1.5169183963792678,-0.2141034215037469,44.571975387441505,45.57624228280468,7.057572674882806,7.335849073894593,9.58618620229177,-11.413813444940871,8.286210065360576,4.0900115966796875,-3.716670255627605,-6.9039939880371435,-20.215499298535008,6.407511322460721,-13.559746643286076,-0.24824133278821137,13.938373882812527,53.300622674080024,-5.438933263704051,6.655752655248937,7,5.074989318847685,14.844993591308622,10.399993896484403,-6.000007629394503,-28.870010375976534,1,,1.5646117350127107,194.97000122070312,-1.2977989625012971,186.2100067138672,4.429722657670179,191.4600067138672,
8211,2024-07-24,181.07000732421875,189.6100006103516,180.69000244140625,189.33999633789062,13295300.0,-0.06351175790872432,1.0249717686344266,9.72950363522093,34.06670760767118,45.6475085378617,16.7520708410446,18.924297626868764,22.2844582246245,1.246694465353272,9.280380581617777,12.660003662109347,-4.413971075256143,-18.128993225097645,-33.915568960805444,-2.3424174893898453,-26.022281092951545,-10.235705357243745,24.926669533339833,2.443760824661334,-50.12216363573561,7.893287867853907,7,14.819992065429688,24.589996337890625,23.384994506835938,6.279991149902344,-16.590011596679688,2,,-1.5169183963792678,193.3500061035156,1.5646117350127107,194.97000122070312,-1.2977989625012971,186.2100067138672,
8212,2024-07-25,175.38999938964844,180.2400054931641,173.27000427246094,179.6199951171875,12700100.0,-0.03136912633134126,1.548438838103883,0.511487466373422,29.786947861869564,44.60159532079508,20.78311304914712,24.11260425429907,28.256694172599424,7.193419628769959,10.574444922935447,7.8000030517578125,-4.842056997515357,-22.712001037597645,-41.758111670188015,-3.665890405007275,-32.235056353892844,-13.188945721302446,28.582143514617968,9.229407943072818,-36.882677231479434,9.523055316295189,7,16.790000915527344,26.56000518798828,32.39500045776367,14.114997863769531,-10.910003662109375,3,,1.0249717686344266,181.07000732421875,-1.5169183963792678,193.3500061035156,1.5646117350127107,194.97000122070312,
8213,2024-07-26,180.0500030517578,181.3000030517578,177.57000732421875,179.00999450683594,6567800.0,0.026569380684908106,1.107337132216657,-0.24586515257000832,32.06647894279115,41.61001689899733,14.09711885122681,19.250318075959427,23.79564095483721,2.7745326298956456,11.671264244171939,5.910003662109375,-5.219953673577976,-17.296997833251964,-37.96399593013439,3.370000263630459,-27.630496881693176,-6.963498784810753,20.851925989328038,29.516754109642697,-11.528354980322739,10.333499048441219,7,12.129997253417969,19.534996032714844,32.12999725341797,13.43499755859375,-15.57000732421875,4,,1.548438838103883,175.38999938964844,1.0249717686344266,181.07000732421875,-1.5169183963792678,193.3500061035156,
8214,2024-07-29,178.63999938964844,182.63999938964844,177.85000610351562,181.5,6051600.0,-0.007831178218331125,-1.1576608621240707,-2.749977992311981,31.804243721834567,38.574835324483175,12.15437658785865,20.07170435652614,25.21049076740917,4.501493856435047,12.902784735034285,4.7899932861328125,-5.232143687594885,-17.680001831054682,-39.943213539262416,4.5832098771530525,-28.81160768515855,-6.548395976950815,19.498737174574927,23.378297047487553,-12.80348236377041,11.131605854103867,7,7.995002746582031,15.730003356933594,33.937503814697266,14.845001220703125,-14.160003662109375,0,,1.107337132216657,180.0500030517578,1.548438838103883,175.38999938964844,1.0249717686344266,181.07000732421875,
8215,2024-07-30,166.94000244140625,179.39999389648438,166.77000427246094,179.33999633789062,15338900.0,-0.06549483311809823,1.0175719979037428,4.335661276296063,26.291340946712296,36.52841252814012,19.177080118546343,30.74171860752267,36.82267749269505,16.350802796668233,14.480915715704711,12.629989624023438,-6.180417175134039,-27.725498962402355,-53.473317193676166,-1.9776807311285438,-40.59940807803926,-14.85158984676545,28.711860893640875,0.7443003336357469,-28.223281378731905,12.873909115636906,7,14.56500244140625,21.98999786376953,47.01499938964844,26.544998168945312,-2.4600067138671875,1,,-1.1576608621240707,178.63999938964844,1.107337132216657,180.0500030517578,1.548438838103883,175.38999938964844,
8216,2024-07-31,180.9499969482422,181.0800018310547,173.41000366210938,175.5800018310547,19222200.0,0.08392233318526077,1.724686151644587,-0.43306433551632567,39.87571620608297,35.79688931542525,3.9085354325667367,16.04120921101594,22.866839411147055,2.448080757514731,16.05830319330749,14.139999389648438,-8.503676993724582,-12.755004119873036,-39.06684844876696,13.55684020902089,-25.91092628432,0.40091804457392755,11.236043299294607,89.3509580253371,54.46708621407967,13.155922164446958,7,0.5550079345703125,7.980003356933594,32.39250564575195,12.535003662109375,-16.470001220703125,2,,1.0175719979037428,166.94000244140625,-1.1576608621240707,178.63999938964844,1.107337132216657,180.0500030517578,
8217,2024-08-01,164.0,176.97000122070312,161.3300018310547,171.75999450683594,24795000.0,-0.0936722698762491,-1.3877878351257569,-1.4450654679366235,32.16043277108187,35.16583978214536,18.49907321094406,31.469266348041288,39.54942123188232,19.490106537819827,17.449962902969386,19.6199951171875,-11.642147404073569,-27.71450119018556,-56.69551788458898,1.266515504217864,-42.20500953738727,-13.223992842983847,25.136115930527694,12.529321796513177,-22.638240313880797,14.490508347201713,8,14.785003662109375,22.209999084472656,49.07500076293945,29.485000610351562,0.4799957275390625,3,,1.724686151644587,180.9499969482422,1.0175719979037428,166.94000244140625,-1.1576608621240707,178.63999938964844,
8218,2024-08-02,159.30999755859375,164.25999450683594,157.52999877929688,160.52000427246094,16618900.0,-0.028597575862233215,-1.8217986161538289,0.1559288106198101,27.088608572907546,33.07916133537696,21.201606053846945,34.25814539063424,43.81238123696636,24.237018233883504,18.769148237480298,6.7299957275390625,-12.978090546192277,-30.082503509521473,-61.654458914605016,1.4894518955620697,-45.868481212063244,-14.296525806979702,25.933262398007713,7.088804205616279,-21.33932298658538,15.785977702541773,8,17.57500457763672,25.0,53.250003814697266,34.17500305175781,5.1699981689453125,4,,-1.3877878351257569,164.0,1.724686151644587,180.9499969482422,1.0175719979037428,166.94000244140625,
8219,2024-08-05,157.9499969482422,162.82000732421875,151.38999938964844,153.27000427246094,12733900.0,-0.008536818976796257,-1.708531902430558,-3.8677410812242274,25.7437783372429,30.98713944091045,18.727469692316248,33.397227273915405,44.653676952129786,25.61530179698576,19.85539930371301,11.430007934570312,-14.642692142394225,-28.945503997802746,-62.21163400687857,4.320626011273077,-45.57856900234066,-12.312438993264834,22.859141219990534,22.094971435384764,1.0544940179869684,16.63306500453792,8,12.550003051757812,23.290000915527344,54.285003662109375,35.535003662109375,6.529998779296875,0,,-1.8217986161538289,159.30999755859375,-1.3877878351257569,164.0,1.724686151644587,180.9499969482422,
8220,2024-08-06,158.72000122070312,163.6300048828125,156.5,158.4199981689453,9301000.0,0.00487498757415783,-2.4444473110987435,0.06410331650951394,31.586018519056566,30.71150731995327,14.00095943303171,30.3725148357139,43.40093903877397,24.92939783554675,21.18487637000846,7.1300048828125,-15.484090030941587,-25.755500030517567,-59.85818962129591,8.347189560260773,-42.80684482590675,-8.704155235128383,16.793691967384433,24.688451425763862,1.5600632179669063,17.05134479538917,8,8.294998168945312,22.519996643066406,53.51499938964844,34.76499938964844,5.7599945068359375,1,,-1.708531902430558,157.9499969482422,-1.8217986161538289,159.30999755859375,-1.3877878351257569,164.0,
8221,2024-08-07,156.1199951171875,164.32000732421875,155.5,163.5800018310547,9266900.0,-0.016381086715720694,-1.0275886018559606,-24.86643609175525,30.73903996042762,30.817295330904166,14.180888466524038,30.381167884025103,45.200799963151326,27.61201291210503,22.524102395061128,8.82000732421875,-17.73418598251598,-25.721505737304682,-60.05060343273746,8.607591958128097,-42.88605458502107,-8.556956889588292,15.051433187181004,18.490990574507087,-4.984948031361299,17.16454884771639,8,10.895004272460938,25.12000274658203,56.11500549316406,37.36500549316406,8.360000610351562,2,,-2.4444473110987435,158.72000122070312,-1.708531902430558,157.9499969482422,-1.8217986161538289,159.30999755859375,
8222,2024-08-08,164.9499969482422,165.58999633789062,157.8699951171875,160.74000549316406,9590900.0,0.05655907063298771,1.8123916040378885,-0.5643415102096752,38.84808637639326,31.57080726797107,4.150727779229896,19.818594778593422,35.56907390069932,18.936763682489698,24.862743420664764,9.470001220703125,-19.798244383627946,-15.146503448486328,-49.16794905880701,18.874942161834355,-32.157226253646684,1.8642193566740275,2.6607741514767156,95.49296107611022,66.41063857155874,17.010722805160345,8,2.06500244140625,16.290000915527344,46.102500915527344,28.535003662109375,-0.470001220703125,3,,-1.0275886018559606,156.1199951171875,-2.4444473110987435,158.72000122070312,-1.708531902430558,157.9499969482422,
8223,2024-08-09,164.47999572753906,165.88999938964844,161.97999572753906,164.07000732421875,4824600.0,-0.002849355740519366,1.4210581015773736,0.0973846164998224,32.48305149082185,31.646230353414097,2.436034173565673,18.234599237971736,35.37074663367173,19.564826331587994,27.310606625332916,3.910003662109375,-20.141433319132375,-13.719004821777332,-46.71345202290104,19.275442379346373,-30.216228422339185,2.7782187787845203,-13.089996337890625,90.2758368130388,59.54823115634576,16.49722360056186,8,1.7550048828125,16.76000213623047,43.965003967285156,29.0050048828125,0.0,4,,1.8123916040378885,164.9499969482422,-1.0275886018559606,156.1199951171875,-2.4444473110987435,158.72000122070312,