Rivaldi_Prediction/data/featuSGD/US7739031091_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
4574,2000-02-04,47.6875,49.0,47.5,48.6875,739800.0,-0.01675257731958768,-1.1818181818181819,2.0,48.319327731092436,52.01244985412667,0.5972346874720955,1.0036487077220926,-0.7279972866034115,-3.3081285315862488,6.097161342927569,1.5,0.30451883108927547,-1.0187499999999972,-3.320458461579193,1.2829584615791987,-2.169604230789595,0.13210423078960076,5.107171275443584,7.894736842105263,-39.055552469246365,1.1508542307895995,2,1.03125,2.125,1.109375,-2.28125,-9.3125,4,-0.044560943643512485,2.75,48.5,-1.8235294117647058,48.5,4.2,49.4375,-0.044560943643512485
4575,2000-02-07,46.3125,47.875,46.125,47.6875,408400.0,-0.028833551769331556,1.0,1.375,33.789954337899545,50.06888352699871,2.105465170698473,2.3411639079345434,0.6470027133965885,-1.9331285315862488,6.083392318926408,1.75,0.1328773488575976,-2.293750000000003,-4.829384198671747,0.24188419867174105,-3.561567099335875,-1.025932900664131,6.361277849934709,5.0,-33.965132486292454,1.2678170993358717,2,1.71875,3.5,2.484375,-0.90625,-5.9375,0,-0.136302294197031,-1.1818181818181819,47.6875,2.75,48.5,-1.8235294117647058,48.5,-0.136302294197031
4576,2000-02-08,46.0,47.375,45.625,47.0,501300.0,-0.006747638326585648,1.0,0.7272727272727273,26.829268292682926,47.35190763929111,2.3517410281709417,2.6050990944790087,0.9595027133965885,-1.6206285315862488,6.146622548140456,1.75,-0.15971019821968468,-2.4906250000000014,-5.28078481196701,0.29953481196700693,-3.885704905983509,-1.0955450940164937,6.411826735937318,8.823529411764707,-24.886302511198533,1.3950799059835055,2,1.78125,3.8125,2.796875,-0.59375,-3.25,1,-0.15081521739130432,1.0,46.3125,-1.1818181818181819,47.6875,2.75,48.5,-0.15081521739130432
4577,2000-02-09,44.0625,45.9375,43.6875,45.9375,594500.0,-0.04211956521739135,1.4,1.875,29.1005291005291,44.40317778997647,4.059698090605892,4.513099719858602,2.8970027133965885,0.31687146841375124,6.489221297468236,2.3125,-0.1793143895706848,-4.262500000000003,-7.6588990218744115,-0.8661009781255942,-5.960699510937211,-2.564300489062795,7.942117131781082,7.0588235294117645,-25.732765899221096,1.6981995109372054,2,2.75,4.78125,4.734375,1.34375,-3.5,2,-0.10496453900709224,1.0,46.0,1.0,46.3125,-1.1818181818181819,47.6875,-0.10496453900709224
4578,2000-02-10,45.1875,45.25,44.375,44.375,581100.0,0.025531914893617058,-1.1538461538461537,-0.43333333333333335,31.97969543147208,42.333445343540845,2.6554646402092743,3.358470988828074,1.7720027133965885,-0.8081285315862488,6.850334508920087,1.1875,-0.28297465009514156,-3.0093749999999986,-6.67941618541353,0.6606661854135325,-4.844395592706761,-1.1743544072932366,6.151747761238596,28.235294117647058,-4.15127053656218,1.835020592706765,2,1.59375,3.65625,3.609375,0.21875,-3.625,3,-0.13139695712309818,1.4,44.0625,1.0,46.0,1.0,46.3125,-0.13139695712309818
4579,2000-02-11,44.375,45.25,43.75,45.1875,388700.0,-0.017980636237897696,2.2,-1.0,37.95180722891566,40.61307786855183,3.152855477527474,4.017619662319845,2.5845027133965885,0.004371468413751245,7.316140954759698,1.5,-0.4388846233402717,-3.59375,-7.6198776615835655,0.4323776615835655,-5.606813830791786,-1.5806861692082137,6.352107940339508,16.417910447761194,-19.027375752998076,2.013063830791784,2,2.40625,4.46875,4.421875,1.03125,-2.3125,4,-0.13239436619718314,-1.1538461538461537,45.1875,1.4,44.0625,1.0,46.0,-0.13239436619718314
4580,2000-02-14,43.75,44.4375,43.25,44.0,270100.0,-0.014084507042253502,1.1111111111111112,0.3076923076923077,28.48101265822784,37.47983905909716,3.225429118054045,4.525133686921535,3.2095027133965885,0.6293714684137512,7.874242331992748,1.1875,-0.7598560306880557,-3.996875000000003,-8.439764610614382,0.44601461061437675,-6.218319805307196,-1.7754301946928095,6.4139393051123506,12.121212121212121,-24.568131435167626,2.2214448053071902,2,2.8125,4.875,5.046875,1.65625,-3.8125,0,-0.12285714285714289,2.2,44.375,-1.1538461538461537,45.1875,1.4,44.0625,-0.12285714285714289
4581,2000-02-15,45.8125,46.0,43.375,43.625,439500.0,0.04714285714285715,1.048780487804878,-8.75,39.57219251336899,36.060777116138155,0.6645296168012109,2.185831077669434,1.1470027133965885,-1.4331285315862488,8.147575850780287,2.625,-0.9324637579583026,-1.6875,-5.9737233406946615,2.5987233406946615,-3.8306116703473307,0.45561167034733074,3.6600453746011183,93.18181818181817,52.80579007086127,2.143111670347331,2,0.3125,2.8125,2.984375,-0.40625,-4.5625,1,-0.11869031377899042,1.1111111111111112,43.75,2.2,44.375,-1.1538461538461537,45.1875,-0.11869031377899042
4582,2000-02-16,46.5625,46.6875,45.4375,45.5625,346600.0,0.016371077762619368,1.0,0.45714285714285713,40.83769633507854,35.20683151436301,-0.43494652949938484,1.0672197319700985,0.39700271339658855,-2.1831285315862488,8.307879032194474,1.25,-1.2398718958590038,-0.6687500000000028,-4.424688280699108,3.0871882806991024,-2.546719140349559,1.2092191403495534,2.287790837141003,96.36363636363636,54.48522692851111,1.8779691403495538,2,-0.4375,2.0625,2.234375,-1.15625,-5.125,2,-0.08187919463087245,1.048780487804878,45.8125,1.1111111111111112,43.75,2.2,44.375,-0.08187919463087245
4583,2000-02-17,47.0625,47.25,45.8125,46.0625,370300.0,0.010738255033557076,1.0909090909090908,1.0,44.1025641025641,34.738302222304306,-1.2966570320220825,0.4370314948299381,-0.10299728660341145,-2.6831285315862488,8.374543959831048,1.4375,-1.6254200175996303,-0.07187499999999858,-3.734514210575071,3.590764210575074,-1.9031946052875384,1.7594446052875412,1.227761753426904,95.3125,52.806123009094264,1.831319605287538,2,-1.5,1.5625,1.734375,-1.65625,-5.625,3,-0.13811420982735723,1.0,46.5625,1.048780487804878,45.8125,1.1111111111111112,43.75,-0.13811420982735723
4584,2000-02-18,48.5625,48.9375,48.0,48.375,604700.0,0.031872509960159334,1.0,0.1875,46.56862745098039,36.1581547904244,-2.9720258055489595,-1.2086160452103343,-1.6029972866034115,-4.183128531586249,8.46147200462358,1.875,-1.8498020600010747,1.4812500000000028,-2.0580267994546233,5.020526799454629,-0.28838839972731023,3.250888399727316,-5.3125,93.4065934065934,53.21670595946094,1.7696383997273146,2,-2.46875,0.0625,0.234375,-3.15625,-7.75,4,-0.14414414414414412,1.0909090909090908,47.0625,1.0,46.5625,1.048780487804878,45.8125,-0.14414414414414412
4585,2000-02-22,51.125,51.25,48.1875,48.1875,682700.0,0.052767052767052736,-1.0851063829787233,15.666666666666666,55.51020408163266,39.34492543364103,-5.341833463577828,-3.6220982375116293,-4.1654972866034115,-6.745628531586249,8.879535323206229,3.0625,-1.9527257021726712,3.831249999999997,-0.13988350515811732,7.802383505158112,1.8456832474209364,5.816816752579058,-7.761249999999997,98.4126984126984,60.517727661547525,1.985566752579058,2,-3.875,-2.5,-2.328125,-5.71875,-11.875,1,-0.1772616136919315,1.0,48.5625,1.0909090909090908,47.0625,1.0,46.5625,-0.1772616136919315
4586,2000-02-23,49.25,50.875,49.0,50.875,988900.0,-0.03667481662591687,1.3076923076923077,-0.5531914893617021,52.30769230769231,41.92349912332583,-3.304883122538463,-1.7377448899203074,-2.2904972866034115,-4.870628531586249,9.320191303007133,2.125,-2.044003058713031,1.8937499999999972,-2.1626168278528723,5.950116827852867,-0.1344334139264376,3.921933413926432,-5.570799999999998,65.59139784946237,26.743763637463573,2.028183413926436,2,-2.0,-0.625,-0.453125,-3.84375,-9.4375,2,-0.1890862944162437,-1.0851063829787233,51.125,1.0,48.5625,1.0909090909090908,47.0625,-0.1890862944162437
4587,2000-02-24,47.625,49.1875,46.6875,49.0,577800.0,-0.032994923857868064,1.8571428571428572,0.8461538461538461,47.55244755244755,43.65380491454533,-1.2531849856512025,-0.1707221175056759,-0.6654972866034115,-3.2456285315862488,9.39216387581649,2.5625,-1.82603754101644,0.29999999999999716,-3.7369591865269243,4.336959186526919,-1.718479593263467,2.3184795932634614,-3.642967999999996,33.33333333333333,-5.210590986357801,2.0184795932634616,2,-0.375,1.0,1.171875,-2.21875,-5.8125,3,-0.13385826771653542,1.3076923076923077,49.25,-1.0851063829787233,51.125,1.0,48.5625,-0.13385826771653542
4588,2000-02-25,46.375,48.375,46.0,48.125,614900.0,-0.026246719160105014,1.1111111111111112,1.2727272727272727,46.416382252559735,44.594313250505785,0.20447953014881648,0.9404428565410115,0.5845027133965885,-1.9956285315862488,9.40491571779404,2.375,-1.509487998409952,-0.8312499999999972,-4.831270559157673,3.1687705591576787,-2.831260279578835,1.1687602795788408,-2.1022492799999952,7.142857142857142,-33.82068616603274,2.0000102795788397,2,0.875,1.5625,2.421875,-0.96875,-4.9375,4,-0.10646900269541781,1.8571428571428572,47.625,1.3076923076923077,49.25,-1.0851063829787233,51.125,-0.10646900269541781
4589,2000-02-28,45.0,46.4375,44.125,46.375,403500.0,-0.029649595687331498,2.0833333333333335,0.7857142857142857,46.416382252559735,46.587132094320445,1.8745926053907027,2.150019885284884,1.9595027133965885,-0.6206285315862488,9.681873155984668,2.3125,-1.1216830627322594,-2.03125,-6.098630671429177,2.036130671429177,-4.064940335714589,0.0024403357145885707,6.25,12.280701754385964,-31.85920877264887,2.0336903357145903,2,2.3125,2.25,3.796875,0.40625,-3.125,0,-0.07916666666666672,1.1111111111111112,46.375,1.8571428571428572,47.625,1.3076923076923077,49.25,-0.07916666666666672
4590,2000-02-29,45.25,46.75,44.4375,44.75,468200.0,0.005555555555555536,-3.111111111111111,-0.36363636363636365,47.945205479452056,47.51746686832967,2.078299083689835,1.6550741514588765,1.7095027133965885,-0.8706285315862488,9.923471597364982,2.3125,-0.8201073375988059,-1.5718749999999986,-5.547804839937463,2.4040548399374657,-3.5598399199687307,0.41608991996873357,5.857500000000002,16.666666666666664,-30.6210982674056,1.987964919968733,2,2.4375,2.0,3.546875,0.15625,-2.75,1,-0.09806629834254144,2.0833333333333335,45.0,1.1111111111111112,46.375,1.8571428571428572,47.625,-0.09806629834254144
4591,2000-03-01,45.0,45.5,44.375,45.25,667000.0,-0.0055248618784530246,2.0,-0.5,52.83018867924528,48.84996601768153,2.459576278467061,1.6396478150020215,1.9595027133965885,-0.6206285315862488,10.161596428240383,1.125,-0.563416505700232,-1.6000000000000014,-5.454764652519749,2.2547646525197464,-3.5273823262598754,0.3273823262598725,5.9678499999999985,17.28395061728395,-33.6428696721225,1.9273823262598737,3,2.6875,2.25,3.796875,0.40625,-1.6875,2,-0.12777777777777777,-3.111111111111111,45.25,2.0833333333333335,45.0,1.1111111111111112,46.375,-0.12777777777777777
4592,2000-03-02,45.625,46.5,44.375,44.875,1529400.0,0.01388888888888884,-1.4285714285714286,-3.0,51.36186770428016,49.65655530676109,1.8859328066054744,0.8308126169820795,1.3345027133965885,-1.2456285315862488,10.193479141730949,2.125,-0.10683261179752179,-0.8312499999999972,-4.601175135372806,2.9386751353728116,-2.716212567686398,1.0537125676864036,5.205992999999999,35.294117647058826,-17.73868708921235,1.8849625676864044,3,2.0625,1.625,3.171875,-0.21875,-1.875,3,-0.12739726027397258,2.0,45.0,-3.111111111111111,45.25,2.0833333333333335,45.0,-0.12739726027397258
4593,2000-03-03,46.8125,47.1875,45.1875,45.75,282200.0,0.026027397260274032,1.206896551724138,1.4166666666666667,57.41444866920152,50.86164655323011,0.7367143349117455,-0.5160509672361684,0.14700271339658855,-2.4331285315862488,10.340291617324446,2.0,0.13967096447304073,0.44062499999999716,-3.2103650874175216,4.091615087417516,-1.3848700437087587,2.266120043708753,3.884373140000001,87.75510204081633,28.847741194199138,1.8254950437087578,3,0.875,0.4375,1.984375,-1.40625,-3.3125,4,-0.10680907877169554,-1.4285714285714286,45.625,2.0,45.0,-3.111111111111111,45.25,-0.10680907877169554
4594,2000-03-06,45.5625,46.875,44.8125,45.875,540400.0,-0.026702269692923886,-1.2758620689655173,-0.29411764705882354,55.31135531135531,50.83955224542151,1.6946194169493012,0.5972057481235638,1.3970027133965885,-1.1831285315862488,10.771784159201333,2.0625,0.29741925905889843,-0.703125,-4.3163943589775755,2.9101443589775755,-2.5097596794887878,1.1035096794887878,5.0029356772,42.22222222222222,-21.66955394101273,1.8066346794887878,3,1.9375,1.6875,3.234375,-0.15625,-0.9375,0,-0.09053497942386834,1.206896551724138,46.8125,-1.4285714285714286,45.625,2.0,45.0,-0.09053497942386834
4595,2000-03-07,40.0,45.0625,36.8125,45.0625,1434500.0,-0.12208504801097397,2.259259259259259,16.2,35.86626139817628,49.01272658880862,6.160974143214851,5.9685519290062174,6.9595027133965885,4.379371468413751,11.799761643867644,8.75,0.23167186066793022,-5.950000000000003,-10.521723733422306,-1.3782762665777,-8.235861866711154,-3.6641381332888514,10.436626963656003,30.72289156626506,-28.246768313186617,2.285861866711151,3,3.0,4.03125,8.796875,5.40625,3.75,1,0.046875,-1.2758620689655173,45.5625,1.206896551724138,46.8125,-1.4285714285714286,45.625,0.046875
4596,2000-03-08,39.0625,40.5,38.875,40.0,961800.0,-0.0234375,-1.4761904761904763,0.18518518518518517,31.927710843373504,47.27664473224483,6.147926192293795,6.70334723126922,7.8970027133965885,5.316871468413751,12.660543532360391,1.625,-0.03392742307221397,-6.540624999999999,-12.052465573996841,-1.0287844260031562,-9.296545286998416,-3.784704713001581,10.829161885109762,21.686746987951807,-31.208102677884767,2.7559202869984194,3,3.53125,4.96875,9.734375,6.34375,4.5,2,0.08800000000000008,2.259259259259259,40.0,-1.2758620689655173,45.5625,1.206896551724138,46.8125,0.08800000000000008
4597,2000-03-09,39.4375,39.5,38.625,39.0,562400.0,0.009600000000000053,2.111111111111111,-0.4666666666666667,31.515151515151516,45.62095242808837,5.016982238246058,6.286394762276721,7.5220027133965885,4.941871468413751,12.7985009791735,0.875,-0.7008484848062366,-5.934375000000003,-12.071041520745773,0.20229152074576717,-9.002708260372891,-2.8660417396271143,9.930995409705375,25.301204819277107,-21.30987758198003,3.068333260372886,3,2.5625,4.59375,9.359375,5.96875,1.625,3,0.0982567353407291,-1.4761904761904763,39.0625,2.259259259259259,40.0,-1.2758620689655173,45.5625,0.0982567353407291
4598,2000-03-10,39.25,40.1875,39.0,39.375,503600.0,-0.004754358161648153,-2.8,-0.2857142857142857,25.88996763754045,43.340239693086225,4.567875270082006,6.33085072007583,7.7095027133965885,5.129371468413751,12.82605702212474,1.1875,-1.2453594659834266,-5.825000000000003,-12.545892406283713,0.895892406283707,-9.185446203141858,-2.464553796858148,9.616255593317163,24.22360248447205,-15.787879687811913,3.3604462031418545,3,2.75,4.78125,9.546875,6.15625,-0.0625,4,0.1146496815286624,2.111111111111111,39.4375,-1.4761904761904763,39.0625,2.259259259259259,40.0,0.1146496815286624
4599,2000-03-13,38.5,39.125,37.8125,38.5,516700.0,-0.019108280254777066,1.1,-0.0,13.928571428571416,39.56061368743282,4.804088257183082,6.975795767396704,8.459502713396589,5.879371468413751,12.719136325005165,1.4375,-1.644767978225076,-6.28125,-13.616445885878605,1.0539458858786048,-9.948847942939302,-2.6136520570606976,9.884105369584475,20.454545454545457,-11.666863018569149,3.6675979429393033,3,3.5,5.53125,10.296875,6.90625,0.0625,0,0.1298701298701299,-2.8,39.25,2.111111111111111,39.4375,-1.4761904761904763,39.0625,0.1298701298701299
4600,2000-03-14,38.375,38.9375,37.625,38.5,1218600.0,-0.0032467532467532756,1.625,-100.0,15.476190476190482,35.41016944264896,4.303914889532187,7.038326152768931,8.584502713396589,6.004371468413751,12.430991863704833,1.3125,-1.9757349341134827,-6.137500000000003,-14.006242292333496,1.7312422923334907,-10.07187114616675,-2.203128853833256,9.546241154801095,26.08695652173913,-1.726337368399843,3.934371146166748,3,3.625,5.65625,10.421875,7.03125,-0.125,1,0.16286644951140072,1.1,38.5,-2.8,39.25,2.111111111111111,39.4375,0.16286644951140072
4601,2000-03-15,40.375,41.375,38.0,38.0,508400.0,0.05211726384364823,-1.8421052631578947,-19.0,27.519379844961236,32.76100412494686,1.7644123947720516,4.859209681995004,6.5845027133965885,4.004371468413751,12.619670143476053,3.375,-2.19255903337843,-3.8656250000000014,-11.91882751351499,4.187577513514988,-7.892226256757496,0.16097625675749327,7.10189150860905,73.33333333333333,44.30905753473311,4.026601256757495,3,1.625,3.65625,8.421875,5.03125,-0.875,2,0.08359133126934992,1.625,38.375,1.1,38.5,-2.8,39.25,0.08359133126934992
4602,2000-03-16,42.75,43.0,40.0,40.125,499400.0,0.05882352941176472,-1.0869565217391304,1.105263157894737,39.492753623188406,30.769704675389843,-1.186016206084659,2.3019649028755893,4.14114854513781,1.6293714684137512,12.945368190891864,3.0,-2.434021983335022,-1.2999999999999972,-9.302117318494354,6.702117318494359,-5.301058659247175,2.701058659247181,4.300315848264688,95.34883720930233,60.9312470187326,4.001058659247177,3,-0.90625,1.28125,6.046875,2.65625,-3.625,3,0.01900584795321647,-1.8421052631578947,40.375,1.625,38.375,1.1,38.5,0.01900584795321647
4603,2000-03-17,40.5625,41.9375,40.5625,41.5,564100.0,-0.051169590643274865,-1.9333333333333333,-0.35714285714285715,37.71626297577854,28.814694415881316,0.024236119116785915,4.192483886961995,6.225406640608384,3.8168714684137512,13.581778941698868,2.1875,-2.8476753525430496,-3.1625000000000014,-11.17743260962574,4.852432609625737,-7.169966304812874,0.8449663048128713,6.078303214334099,54.65116279069767,16.713249110945384,4.007466304812869,3,0.375,3.46875,7.265625,4.84375,-1.0,4,0.012326656394453073,-1.0869565217391304,42.75,-1.8421052631578947,40.375,1.625,38.375,0.012326656394453073
4604,2000-03-20,41.5625,42.4375,40.75,40.9375,235300.0,0.024653312788905923,-2.375,-0.6666666666666666,40.199335548172755,29.29614709921426,-1.7911970587530774,2.783904922419893,5.161879250056899,2.8168714684137512,14.130648529996758,1.875,-3.2959241623510422,-1.8125,-9.544333547096052,5.919333547096052,-5.6784167735480295,2.0534167735480295,4.685171085760736,73.25581395348837,31.279433344478925,3.8659167735480264,3,-1.25,2.46875,6.25,3.84375,-2.625,0,-0.05714285714285716,-1.9333333333333333,40.5625,-1.0869565217391304,42.75,-1.8421052631578947,40.375,-0.05714285714285716
4605,2000-03-21,42.0625,42.875,40.1875,41.0625,487100.0,0.012030075187969835,1.0476190476190477,1.6,42.295081967213115,30.448077224085328,-2.1991258345873774,1.6550068546351184,4.5565100944344294,2.3168714684137512,13.844423486479714,2.6875,-4.000632745526346,-0.859375,-7.688332667825108,5.969582667825108,-4.273853833912554,2.555103833912554,3.8077642423303075,81.25,34.65686587775173,3.4144788339125527,3,-1.75,1.96875,5.75,3.34375,-2.5,1,-0.0832095096582467,-2.375,41.5625,-1.9333333333333333,40.5625,-1.0869565217391304,42.75,-0.0832095096582467
4606,2000-03-22,39.9375,41.5625,39.6875,41.5625,320900.0,-0.050520059435364084,1.3076923076923077,-1.625,36.170212765957444,30.965306251952654,0.07045472282894139,3.211206252855959,6.549275769421641,4.441871468413751,13.605423573823428,2.375,-4.689678428773227,-2.518749999999997,-8.777047124197345,3.739547124197351,-5.647898562098668,0.6103985620986734,5.570453672637093,7.547169811320755,-38.803224569282946,3.1291485620986728,3,0.375,4.09375,7.65625,5.46875,-0.5625,2,-0.04225352112676062,1.0476190476190477,42.0625,-2.375,41.5625,-1.9333333333333333,40.5625,-0.04225352112676062
4607,2000-03-23,41.25,41.625,39.125,39.875,415000.0,0.032863849765258246,1.3529411764705883,-0.8461538461538461,36.5558912386707,32.15040887430046,-1.0704763573697704,1.4720942909674903,5.1472894747847135,3.1293714684137512,14.548497632908816,2.5,-4.4856475810857575,-0.8875000000000028,-6.668537513876039,4.8935375138760335,-3.7780187569380246,2.003018756938019,3.9101355257316115,56.666666666666664,14.91118247910925,2.8905187569380186,3,-0.9375,2.78125,6.125,4.15625,-2.5,3,-0.042424242424242475,1.3076923076923077,39.9375,1.0476190476190477,42.0625,-2.375,41.5625,-0.042424242424242475
4608,2000-03-24,41.4375,42.125,40.5,40.5,238200.0,0.00454545454545463,-2.466666666666667,0.6818181818181818,39.4904458598726,34.99061714444503,-1.0225831762203015,0.9441289689359422,4.858547712573426,2.9418714684137512,15.63810042899227,1.625,-4.083841469736576,-0.453125,-5.8832848975681955,4.9770348975681955,-3.168204948784094,2.261954948784094,3.388730104702347,61.66666666666667,19.14527244271708,2.715079948784097,3,-1.125,2.59375,5.9375,3.96875,-2.25,4,-0.05580693815987936,1.3529411764705883,41.25,1.3076923076923077,39.9375,1.0476190476190477,42.0625,-0.05580693815987936
4609,2000-03-27,41.4375,42.625,41.375,41.5625,322500.0,0.0,-9.0,-0.13333333333333333,55.111111111111114,39.394497214991766,-0.6281338735196158,0.699410055846414,4.716936033237218,2.9418714684137512,15.946390433476576,1.25,-3.676832877846863,-0.2749999999999986,-5.50576048612033,4.955760486120333,-2.8903802430601644,2.3403802430601672,3.0681809005142497,61.66666666666667,16.923620545227074,2.6153802430601654,3,-0.9375,2.59375,5.65625,3.96875,-2.625,0,-0.04524886877828049,-2.466666666666667,41.4375,1.3529411764705883,41.25,1.3076923076923077,39.9375,-0.04524886877828049
4610,2000-03-28,40.8125,41.625,40.375,40.4375,325700.0,-0.015082956259426794,-4.0,-3.0,56.36363636363637,42.59941460595567,0.42352487245442916,1.027603910134225,5.21432051406083,3.5668714684137512,16.55209277835033,1.25,-3.138695879359247,-0.6781250000000014,-5.646987751120577,4.290737751120574,-3.1625563755602926,1.8063063755602897,3.3854536644936815,48.214285714285715,0.5318557225550293,2.4844313755602894,3,0.25,3.21875,6.546875,4.59375,-1.75,1,-0.04594180704441042,-9.0,41.4375,-2.466666666666667,41.4375,1.3529411764705883,41.25,-0.04594180704441042
4611,2000-03-29,39.25,40.875,39.0625,40.5625,522200.0,-0.038284839203675314,-1.1481481481481481,-3.5,49.37238493723849,43.697151418627904,2.02233126479193,2.252740290408326,6.545807779998107,5.129371468413751,17.33201766375732,1.8125,-2.339923780034688,-1.953125,-6.728658002767986,2.822408002767986,-4.340891501383993,0.43464150138399305,4.6525355179139325,5.263157894736842,-43.381101418982034,2.3877665013839913,3,1.71875,4.59375,8.6875,6.15625,1.0,2,0.0079617834394905,-4.0,40.8125,-9.0,41.4375,-2.466666666666667,41.4375,0.0079617834394905
4612,2000-03-30,39.8125,40.0,38.625,39.25,406800.0,0.014331210191082855,1.9333333333333333,-0.42857142857142855,51.83673469387756,45.2660927206389,1.1167669502693514,1.299058487145473,5.715785831635024,4.566871468413751,18.6837351419952,1.375,-1.5819765452783443,-1.1000000000000014,-5.429063348310358,3.229063348310355,-3.2645316741551795,1.0645316741551767,3.806434097197375,29.6875,-21.135118569403716,2.164531674155178,3,0.9375,3.1875,8.125,5.59375,0.375,3,-0.01098901098901095,-1.1481481481481481,39.25,-4.0,40.8125,-9.0,41.4375,-0.01098901098901095
4613,2000-03-31,41.8125,43.5625,39.625,39.6875,630200.0,0.050235478806907485,-2.5,3.7777777777777777,60.0,47.466166548619704,-0.7680415516931163,-1.1538960922989503,3.5606872281882147,2.5668714684137512,19.65077808316237,3.9375,-1.1145077354594122,1.1499999999999986,-2.2144816602420505,4.514481660242048,-0.532240830121026,2.832240830121023,-5.0,64.55696202531645,9.484317379135483,1.6822408301210257,3,-0.71875,0.78125,6.125,3.59375,-2.6875,4,-0.07324364723467858,1.9333333333333333,39.8125,-1.1481481481481481,39.25,-4.0,40.8125,-0.07324364723467858
4614,2000-04-03,41.4375,42.9375,40.8125,42.4375,417400.0,-0.008968609865470878,1.125,-0.47058823529411764,59.10780669144981,49.33424707353489,-0.4611302511773445,-1.1634253389888016,3.752884594073464,2.9418714684137512,20.685745550595097,2.125,-1.049596655112424,0.9812500000000028,-1.5112057220371256,3.4737057220371312,-0.2649778610185649,2.2274778610185706,-4.490000000000002,56.9620253164557,-1.7037031935080407,1.2462278610185646,4,-0.34375,0.5625,6.15625,3.96875,-3.5625,0,-0.05429864253393668,-2.5,41.8125,1.9333333333333333,39.8125,-1.1481481481481481,39.25,-0.05429864253393668
4615,2000-04-04,41.875,42.5,40.25,40.4375,679200.0,0.010558069381598756,-1.4827586206896552,-1.4375,54.91803278688525,51.417338186971314,-1.0370846749675593,-1.531788272689866,3.222551036889527,2.5043714684137512,19.24330764440341,2.25,-0.7555198050599046,1.3250000000000028,-1.2353248149198919,3.8853248149198976,0.04483759254005548,2.60516240745995,-4.795200000000001,65.82278481012658,8.6401163180495,1.2801624074599456,4,-0.78125,0.125,5.40625,3.53125,-3.625,1,-0.07313432835820899,1.125,41.4375,-2.5,41.8125,1.9333333333333333,39.8125,-0.07313432835820899
4616,2000-04-05,42.5,43.125,41.1875,42.1875,384700.0,0.014925373134328401,1.48,0.21739130434782608,49.074074074074076,52.80824739090503,-1.408485459915859,-1.9879798459433573,2.473798346228307,1.8793714684137512,17.626742757883175,1.9375,-0.5552117383789508,1.7781250000000028,-0.8229486017227146,4.37919860172272,0.47758819913864414,3.0786618008613615,-5.290545999999999,78.48101265822784,25.046865261470003,1.3005368008613583,4,-1.40625,-0.5,4.96875,2.90625,-4.5,2,-0.08088235294117652,-1.4827586206896552,41.875,1.125,41.4375,-2.5,41.8125,-0.08088235294117652
4617,2000-04-06,43.3125,44.6875,42.5,42.75,512300.0,0.01911764705882346,-3.1176470588235294,1.8,61.34020618556701,55.235998538204406,-2.1206630340399286,-2.630138264114599,1.5363759838800704,1.0668714684137512,16.016206225981,2.1875,-0.41318313825280484,2.3968750000000014,-0.37317006661037055,5.166920066610373,1.0118524666948119,3.781897533305191,-5.975985080000001,72.8395061728395,18.751328405819322,1.3850225333051869,4,-1.65625,-1.3125,4.15625,2.09375,-5.4375,3,-0.07070707070707072,1.48,42.5,-1.4827586206896552,41.875,1.125,41.4375,-0.07070707070707072
4618,2000-04-07,43.75,44.1875,42.6875,43.0625,448100.0,0.010101010101010166,-1.0869565217391304,1.2222222222222223,59.45945945945946,55.719148354687555,-2.4536677579709334,-2.8598499015344743,0.9603428207102667,0.6293714684137512,14.656315368858811,1.5,0.08814785295265182,2.609375,-0.3176078524302781,5.536357852430278,1.1458835737848574,4.072866426215143,-6.119445676799998,78.87323943661971,26.08563662825958,1.4634914262151395,4,-2.09375,-1.75,3.71875,1.65625,-5.6875,4,-0.0814285714285714,-3.1176470588235294,43.3125,1.48,42.5,-1.4827586206896552,41.875,-0.0814285714285714
4619,2000-04-10,43.5,44.125,42.875,43.5,419700.0,-0.005714285714285672,1.0,0.0,56.353591160220994,55.718032220974735,-2.1013101718896934,-2.335814604085897,1.0741078622486242,0.8793714684137512,12.913250784639137,1.25,0.5061010665052095,2.109375,-0.7204691815946518,4.939219181594652,0.6944529092026741,3.524297090797326,-5.587167849727997,73.23943661971832,23.05856672230105,1.4149220907973257,4,-1.84375,-1.65625,3.96875,1.90625,-2.875,0,-0.10057471264367812,-1.0869565217391304,43.75,-3.1176470588235294,43.3125,1.48,42.5,-0.10057471264367812
4620,2000-04-11,44.625,44.9375,43.9375,44.5,335600.0,0.02586206896551735,1.6666666666666667,100.0,72.72727272727272,58.31301975320075,-2.9375490570146425,-3.128997789288576,-0.2070864186748409,-0.24562853158624876,11.148586118621918,1.4375,0.8707721353783668,2.921875,0.11391082128488961,5.72983917871511,1.5178929106424448,4.325857089357555,-6.44118113573888,91.66666666666666,34.60195912441223,1.4039820893575536,4,-2.84375,-3.6875,2.75,0.78125,-4.1875,1,-0.1512605042016807,1.0,43.5,-1.0869565217391304,43.75,-3.1176470588235294,43.3125,-0.1512605042016807
4621,2000-04-12,43.75,45.9375,43.6875,44.5625,942400.0,-0.019607843137254943,-3.8,-6.5,62.65822784810126,59.51540788144784,-1.516580296743335,-2.0956311209746232,0.4983313362400352,0.6293714684137512,10.604578312440816,2.25,0.8850797246854967,1.8781249999999972,-0.9985835884099288,4.754833588409923,0.4397707057950342,3.31647929420496,-5.160960267594547,36.36363636363637,-19.894200889954043,1.438354294204962,4,-0.96875,-1.96875,-0.234375,1.65625,-3.8125,2,-0.12571428571428567,1.6666666666666667,44.625,1.0,43.5,-1.0869565217391304,43.75,-0.12571428571428567
4622,2000-04-13,43.5625,46.75,43.5,43.9375,1164300.0,-0.004285714285714337,-12.0,0.46153846153846156,60.75949367088607,59.59979606710185,-0.8283079049280317,-1.9437992380505165,0.5407969572708495,0.8168714684137512,10.82623482144645,3.25,0.9325018447958513,1.6499999999999986,-1.300914220515729,4.600914220515726,0.17454288974213483,3.1254571102578623,-4.385583446186985,21.53846153846154,-32.629236366438526,1.475457110257864,4,-0.0625,-1.375,-0.25,1.84375,-2.125,3,-0.12769010043041606,-3.8,43.75,1.6666666666666667,44.625,1.0,43.5,-0.12769010043041606
4623,2000-04-14,41.0625,43.4375,41.0,43.4375,417900.0,-0.057388809182209455,1.0526315789473684,6.333333333333333,48.484848484848484,58.41946737747948,1.73675485919361,0.6277660251662951,2.863722065168105,3.3168714684137512,10.622361023884794,2.5625,1.1769027675447177,-0.875,-3.785959328215725,2.035959328215725,-2.3304796641078624,0.5804796641078624,-1.1282751015682848,1.0869565217391304,-49.97864600740852,1.4554796641078633,4,2.4375,1.125,1.953125,4.34375,-0.8125,4,-0.07762557077625576,-12.0,43.5625,-3.8,43.75,1.6666666666666667,44.625,-0.07762557077625576
4624,2000-04-17,39.1875,40.8125,38.0,40.5,813700.0,-0.045662100456621,1.903225806451613,0.5526315789473685,44.03669724770642,57.21043009534849,3.6420261244269128,2.440858067257672,4.5624019194580825,5.191871468413751,10.787311872049852,3.0625,1.3092026823106053,-2.6312500000000014,-5.789858746034582,0.5273587460345794,-4.210554373017295,-1.0519456269827074,7.5625,13.571428571428571,-36.29110170356598,1.579304373017291,4,3.1875,3.0,3.828125,6.21875,1.875,0,-0.028708133971291905,1.0526315789473684,41.0625,-12.0,43.5625,-3.8,43.75,-0.028708133971291905
4625,2000-04-18,38.5625,38.9375,38.0625,38.125,643100.0,-0.01594896331738438,-2.111111111111111,-0.3333333333333333,47.29064039408867,57.01227079757234,4.188164268528396,2.9409884664484665,5.044511021206048,5.816871468413751,10.759048194737813,1.125,1.1081014541111642,-3.081249999999997,-6.555094942453586,0.3925949424535915,-4.818172471226788,-1.3443275287732064,8.012500000000003,6.428571428571428,-47.04822206800731,1.7369224712267934,4,3.8125,3.625,4.453125,6.84375,2.125,1,0.05348460291734192,1.903225806451613,39.1875,1.0526315789473684,41.0625,-12.0,43.5625,0.05348460291734192
4626,2000-04-19,38.25,38.9375,37.9375,38.3125,1259600.0,-0.008103727714748765,-1.9090909090909092,-0.14285714285714285,43.71859296482412,55.05431377304536,4.285018182104338,3.289223271110302,5.217617095212944,6.129371468413751,10.566095769614027,1.0,0.9317318101102003,-3.309375000000003,-7.0308619958829865,0.41211199588298086,-5.170118497941495,-1.448631502058511,8.153500000000001,3.546099290780142,-50.752988013005414,1.860743497941492,4,4.09375,4.09375,4.765625,7.15625,3.125,2,0.05718954248366015,-2.111111111111111,38.5625,1.903225806451613,39.1875,1.0526315789473684,41.0625,0.05718954248366015
4627,2000-04-20,39.5,40.0,38.3125,38.875,847500.0,0.03267973856209161,1.0769230769230769,-10.0,40.106951871657756,52.904035152178494,2.7237766107319317,2.004149240416261,3.9023352497715607,4.879371468413751,9.989416600039394,1.75,0.8407974384188392,-1.9718749999999972,-5.804618923984741,1.8608689239847465,-3.8882469619923654,-0.0555030380076289,6.564860000000003,28.40909090909091,-23.576555727193405,1.9163719619923703,4,2.84375,2.84375,3.515625,5.90625,0.9375,3,0.011075949367088667,-1.9090909090909092,38.25,-2.111111111111111,38.5625,1.903225806451613,39.1875,0.011075949367088667
4628,2000-04-24,39.125,40.625,39.125,39.75,648400.0,-0.009493670886076,-3.8,-1.0,40.106951871657756,51.0988530090048,2.652685525225749,2.3157493132183617,4.170082240095439,5.254371468413751,9.528540934995739,1.5,0.7931727125666228,-2.231250000000003,-6.2052816596095255,1.7427816596095198,-4.218265829804764,-0.24423417019524152,6.6147656000000055,41.30434782608695,-9.636590044257687,1.98701582980476,4,3.21875,3.21875,3.8125,6.28125,1.875,0,0.0591054313099042,1.0769230769230769,39.5,-1.9090909090909092,38.25,-2.111111111111111,38.5625,0.0591054313099042
4629,2000-04-25,39.5625,40.1875,39.25,39.25,650800.0,0.011182108626198062,-5.0,-0.5,40.106951871657756,47.47437291393647,1.785699161140407,1.824099179087284,3.6543950048157683,4.816871468413751,9.286797498021325,1.0625,0.4905530568566192,-1.7000000000000028,-5.753628978426207,2.353628978426201,-3.7268144892131048,0.3268144892130991,5.865174976000006,60.46511627906976,10.935435760141601,2.0268144892131033,4,2.78125,2.78125,2.921875,5.84375,2.375,1,0.017377567140600236,-3.8,39.125,1.0769230769230769,39.5,-1.9090909090909092,38.25,0.017377567140600236
4630,2000-04-26,38.9375,40.0625,38.9375,39.8125,749100.0,-0.01579778830963663,-1.5714285714285714,-2.8,34.75935828877006,44.37449851845523,1.697605864540627,2.4257984810411273,4.212481864200484,5.441871468413751,8.690623404998059,1.125,0.14390845547971765,-2.231250000000003,-6.413390128287361,1.9508901282873552,-4.322320064143682,-0.14017993585632382,6.190567976960004,37.2093023255814,-8.300566862186884,2.0910700641436804,4,3.40625,3.40625,3.234375,6.46875,2.6875,2,0.054574638844301804,-5.0,39.5625,-3.8,39.125,1.0769230769230769,39.5,0.054574638844301804
4631,2000-04-27,39.5625,40.0,38.0,38.25,984800.0,0.01605136436597121,-1.206896551724138,-1.5,33.69565217391303,41.36740501879156,0.4650469580633967,1.924058045433128,3.459960961916579,4.816871468413751,7.731004499924854,2.0,-0.15587077283311856,-1.6218750000000028,-5.776072900602266,2.53232290060226,-3.698973950301138,0.45522395030113216,5.277945257881605,59.523809523809526,16.749248457248214,2.077098950301133,4,1.125,2.78125,2.609375,5.84375,2.25,3,0.028436018957346043,-1.5714285714285714,38.9375,-5.0,39.5625,-3.8,39.125,0.028436018957346043
4632,2000-04-28,39.375,40.0625,39.25,39.3125,584000.0,-0.004739336492891044,-7.666666666666667,0.047619047619047616,30.555555555555557,39.37526135998124,-0.004376879919760768,2.189350218466302,3.490953647666295,5.004371468413751,6.555243752042863,0.8125,-0.7891598057588567,-1.7875000000000014,-5.976575705111777,2.4015757051117745,-3.8820378525558894,0.30703785255588656,5.189327447566342,52.38095238095239,13.587174568448923,2.0945378525558893,4,0.0,2.96875,2.796875,6.03125,1.8125,4,0.050793650793650835,-1.206896551724138,39.5625,-1.5714285714285714,38.9375,-5.0,39.5625,0.050793650793650835
4633,2000-05-01,38.75,39.9375,37.875,39.375,1672900.0,-0.015873015873015928,1.3571428571428572,-10.0,29.569892473118273,37.76783860724922,0.28842995767249846,2.712207868533561,3.932837976478055,5.629371468413751,7.192754113971916,2.0625,-1.2885338208594774,-2.2593749999999986,-6.570520859098352,2.0517708590983545,-4.414947929549179,-0.10380207045081846,5.549254349663691,37.83783783783784,3.2607039663760133,2.155572929549178,5,0.5,3.5625,3.421875,6.65625,0.875,0,0.04354838709677411,-7.666666666666667,39.375,-1.206896551724138,39.5625,-1.5714285714285714,38.9375,0.04354838709677411
4634,2000-05-02,39.1875,39.8125,38.4375,38.9375,2193500.0,0.011290322580645107,-1.2,-0.4,25.14285714285714,35.30697380155682,-0.16658861487913157,2.2108522351849516,3.2651737634033466,5.191871468413751,7.864716328024766,1.375,-1.7885177909526604,-1.7093750000000014,-6.090343672925854,2.6715936729258516,-3.8998593364629315,0.48110933646292864,4.7262990886838665,60.0,31.295805383820433,2.1904843364629283,5,0.0625,3.125,2.984375,6.21875,0.1875,1,0.046251993620414655,1.3571428571428572,38.75,-7.666666666666667,39.375,-1.206896551724138,39.5625,0.046251993620414655
4635,2000-05-03,38.8125,39.8125,38.25,39.1875,519900.0,-0.009569377990430672,-1.0833333333333333,-1.5,26.34730538922156,33.37683073760099,0.27670134172025485,2.471361570305959,3.318296857273154,5.566871468413751,8.373174309815079,1.5625,-1.9908290334756629,-1.9312499999999986,-6.381800675566936,2.5193006755669387,-4.156525337783464,0.2940253377834665,4.738971143362832,42.857142857142854,14.497149484212699,2.2252753377834686,5,0.4375,3.5,3.453125,6.59375,0.5,2,0.08051529790660217,-1.2,39.1875,1.3571428571428572,38.75,-7.666666666666667,39.375,0.08051529790660217
4636,2000-05-04,39.0625,41.0,38.5625,38.9375,927700.0,0.006441223832528209,-4.571428571428571,-0.3333333333333333,28.57142857142857,32.09510592646441,0.17218160382391545,2.0560427648008783,2.80313467051387,5.316871468413751,8.9425972552794,2.4375,-1.980604631754595,-1.5093749999999986,-5.939808587846187,2.92105858784619,-3.7245917939230893,0.7058417939230921,4.148382874761062,38.0,8.414554593601594,2.2152167939230933,5,0.375,3.25,3.484375,6.34375,-0.625,3,0.0656000000000001,-1.0833333333333333,38.8125,-1.2,39.1875,1.3571428571428572,38.75,0.0656000000000001
4637,2000-05-05,40.25,40.875,38.8125,38.875,658400.0,0.030399999999999983,-1.75,11.0,45.578231292517,32.70302586211544,-1.0032447344568354,0.6612465622276531,1.4111908894133336,4.129371468413751,9.100284928408819,2.0625,-1.9494274676193726,-0.16875000000000284,-4.407919636913128,4.0704196369131225,-2.288334818456569,1.9508348184565634,2.640729902275396,76.0,41.041263385490964,2.119584818456563,5,-0.8125,2.0625,2.15625,5.15625,-2.3125,4,0.03881987577639756,-4.571428571428571,39.0625,-1.0833333333333333,38.8125,-1.2,39.1875,0.03881987577639756
4638,2000-05-08,40.1875,40.75,39.5,39.75,872400.0,-0.0015527950310558758,-1.6666666666666667,0.3181818181818182,56.779661016949156,34.555549100481144,-0.8651601895786882,0.4671179100342471,1.304603066340185,4.191871468413751,9.266494239335563,1.25,-1.831505153869898,-0.05312500000000142,-3.9916482588530116,3.8853982588530087,-2.0223866294265065,1.9161366294265036,2.402286108138874,70.45454545454545,31.435918206161247,1.9692616294265064,5,-0.75,2.125,1.6875,5.21875,-3.0,0,0.02488335925349916,-1.75,40.25,-4.571428571428571,39.0625,-1.0833333333333333,38.8125,0.02488335925349916
4639,2000-05-09,39.125,40.25,38.3125,39.9375,417400.0,-0.026438569206842955,1.6956521739130435,-1.8571428571428572,53.6,36.64895373506225,0.14388512293434985,1.2490898871157796,2.2265098173266438,5.254371468413751,9.64930284664872,1.9375,-1.7793903981470862,-0.8968750000000014,-4.54872091931545,2.754970919315447,-2.7227979596577256,0.9290479596577228,3.1818989416505445,31.818181818181817,-10.855132300131213,1.8259229596577236,5,0.3125,3.1875,2.71875,6.28125,-1.125,1,0.012779552715654896,-1.6666666666666667,40.1875,-1.75,40.25,-4.571428571428571,39.0625,0.012779552715654896
4640,2000-05-10,37.875,39.125,37.6875,39.125,439000.0,-0.03194888178913735,1.3,1.5384615384615385,47.85714285714286,38.22245269986556,1.371553214519409,2.0737927906715754,3.310433250595196,6.504371468413751,9.808026357927387,1.4375,-1.729242080364891,-1.8093750000000028,-4.869752889893206,1.2510028898932006,-3.3395639449466046,-0.2791860550534011,4.165985005151512,5.660377358490567,-40.2288483538977,1.5301889449466022,5,1.46875,4.34375,3.671875,6.84375,-0.0625,2,0.03960396039603964,1.6956521739130435,39.125,-1.6666666666666667,40.1875,-1.75,40.25,0.03960396039603964
4641,2000-05-11,38.25,38.5,37.75,37.9375,828800.0,0.00990099009900991,-1.1818181818181819,-0.25,42.06349206349207,39.50111231185851,0.8837295855413387,1.3340153519693132,2.778349557862647,6.129371468413751,9.569929883302834,0.75,-1.7048497879305913,-1.1593749999999972,-3.609024209580788,1.2902742095807938,-2.384199604790396,0.06544960479040185,3.4427062047393946,17.647058823529413,-29.195292533412406,1.2248246047903961,5,1.09375,3.96875,3.296875,5.78125,-2.25,3,0.02777777777777768,1.3,37.875,1.6956521739130435,39.125,-1.6666666666666667,40.1875,0.02777777777777768
4642,2000-05-12,38.0,38.25,37.875,38.125,449100.0,-0.006535947712418277,1.0,-0.4,42.741935483870975,40.96467264638659,1.0260773847629494,1.207846762494249,2.844973417142455,6.379371468413751,9.005865254983117,0.375,-1.5619629459479256,-1.1312500000000014,-2.7003282577510817,0.4378282577510788,-1.915789128875545,-0.34671087112445775,3.372289708360242,10.204081632653061,-35.79636302958568,0.7845391288755409,5,1.34375,4.21875,3.546875,6.03125,-5.0625,4,0.011513157894736947,-1.1818181818181819,38.25,1.3,37.875,1.6956521739130435,39.125,0.011513157894736947
4643,2000-05-15,37.875,37.875,36.8125,37.75,464100.0,-0.003289473684210509,16.0,-1.0,38.655462184873954,42.46607320661068,1.1330591706033672,1.140265254169087,2.7430814154166185,6.504371468413751,9.843668928190283,1.1875,-1.4560844311751993,-1.0968749999999972,-2.4760403416010277,0.2822903416010334,-1.7864576708005089,-0.40729232919948544,3.2025065316914194,30.909090909090907,-12.713844163248169,0.6895826708005137,5,1.03125,3.90625,3.953125,6.15625,-4.5625,0,0.0016501650165017256,1.0,38.0,-1.1818181818181819,38.25,1.3,37.875,0.0016501650165017256
4644,2000-05-16,38.0625,38.375,37.5625,37.625,708800.0,0.004950495049504955,-1.8888888888888888,3.5,43.75000000000001,44.39970594114162,0.8595910026014906,0.9108620358539241,2.3664875598800705,6.316871468413751,10.117574873973505,0.8125,-1.2932081637958746,-0.8531249999999986,-2.285983639775303,0.5797336397753057,-1.5695543198876507,-0.13669568011234645,2.5885058785222768,54.054054054054056,9.222452006403408,0.7164293198876532,5,0.84375,3.71875,3.765625,5.96875,-4.1875,1,-0.02298850574712641,16.0,37.875,1.0,38.0,-1.1818181818181819,38.25,-0.02298850574712641
4645,2000-05-17,40.625,41.4375,38.6875,38.6875,1566800.0,0.0673234811165846,-1.8387096774193548,4.428571428571429,55.94405594405594,47.44110898254466,-1.5855003528152523,-1.5696761650342665,-0.17990509133241517,3.7543714684137512,9.905974921317375,3.375,-0.9890461094660381,1.6062500000000028,-0.005334297319940617,3.2178342973199463,0.8004578513400347,2.412042148659971,-3.8125,82.43243243243244,37.82927301234679,0.8057921486599716,5,-1.5,1.15625,1.125,3.40625,-7.25,2,-0.06461538461538463,-1.8888888888888888,38.0625,16.0,37.875,1.0,38.0,-0.06461538461538463
4646,2000-05-18,40.4375,41.6875,40.0,41.0,571100.0,-0.004615384615384577,-1.3478260869565217,-0.2903225806451613,55.94405594405594,48.592867277160096,-1.3214050065026015,-1.2752754447397976,0.05207864074287727,3.9418714684137512,9.68073166406661,1.6875,-0.6632667391236424,1.3093750000000028,-0.3776863464962972,2.996436346496303,0.4658443267518564,2.1529056732481493,-3.532499999999999,74.35897435897436,29.46983006468757,0.8435306732481486,5,-1.1875,1.34375,0.921875,3.59375,-6.9375,3,-0.06491499227202469,-1.8387096774193548,40.625,-1.8888888888888888,38.0625,16.0,37.875,-0.06491499227202469
4647,2000-05-19,39.9375,40.75,39.625,40.5625,608600.0,-0.012364760432766575,1.25,1.1111111111111112,56.73758865248227,48.58819256999711,-0.9726828138076584,-0.7808532455777097,0.5795802669130694,4.441871468413751,9.860658492423067,1.125,-0.33621698439081626,0.7875000000000014,-0.9309180301415552,2.505918030141558,-0.07170901507077332,1.6467090150707762,-2.8412000000000006,64.1025641025641,17.564635649990038,0.8592090150707777,5,-0.6875,1.84375,2.34375,4.09375,-6.375,4,-0.09859154929577463,-1.3478260869565217,40.4375,-1.8387096774193548,40.625,-1.8888888888888888,38.0625,-0.09859154929577463
4648,2000-05-22,41.4375,41.625,40.0,40.1875,743600.0,0.03755868544600949,1.0,-2.0,61.39240506329115,49.45401535480724,-2.5442819718564422,-2.2121412806769314,-0.8688763417012808,2.9418714684137512,10.491222210786164,1.6875,-0.0005208036339467981,2.171875,0.17233763574485295,4.171412364255147,1.1721063178724265,3.1716436821275735,-4.157552000000003,93.93939393939394,47.07587790355818,0.9997686821275742,5,-2.1875,-1.3125,1.40625,2.59375,-8.78125,0,-0.20512820512820518,1.25,39.9375,-1.3478260869565217,40.4375,-1.8387096774193548,40.625,-0.20512820512820518
4649,2000-05-23,40.25,41.9375,40.1875,41.1875,501500.0,-0.02865761689291102,-2.2941176470588234,-0.75,56.72514619883042,50.43934905943919,-1.3191403245032447,-1.022941379693549,0.3816093498312654,4.129371468413751,11.212129748192531,1.75,-0.003179200912249769,0.9500000000000028,-1.0941669259266504,2.994166925926656,-0.07208346296332735,1.972083462963333,-2.7937499200000033,48.07692307692308,0.6774377138190957,1.0220834629633269,5,-0.875,-0.875,2.59375,3.78125,-8.25,1,-0.172360248447205,1.0,41.4375,1.25,39.9375,-1.3478260869565217,40.4375,-0.172360248447205
4650,2000-05-24,41.0625,41.875,40.4375,40.5,535300.0,0.020186335403726607,-3.1818181818181817,-0.6,58.88888888888889,52.30883759559439,-1.8237287403454943,-1.758224110186731,-0.3531352689959988,3.3168714684137512,11.829028254324813,1.625,-0.09948808566318945,1.65625,-0.5248967891430993,3.8373967891430993,0.5656766054284503,2.7468233945715497,-3.3373749248000024,62.16216216216216,13.012989359153408,1.0905733945715514,5,-1.6875,-1.6875,1.21875,2.96875,-9.5625,2,-0.17503805175038056,-2.2941176470588234,40.25,1.0,41.4375,1.25,39.9375,-0.17503805175038056
4651,2000-05-25,40.6875,42.6875,40.375,41.375,822200.0,-0.0091324200913242,-2.5238095238095237,-1.2222222222222223,52.09580838323353,53.34815680663468,-1.191954956898833,-1.3645834233354037,0.032389884735842145,3.6918714684137512,12.2085246593602,2.3125,-0.09960604380405869,1.2250000000000014,-1.0298923419276562,3.479892341927659,0.0975538290361726,2.3524461709638302,-2.709632429312002,34.69387755102041,-10.60201666528053,1.1274461709638297,5,-0.9375,-0.9375,1.59375,3.34375,-8.9375,3,-0.17972350230414746,-3.1818181818181817,41.0625,-2.2941176470588234,40.25,1.0,41.4375,-0.17972350230414746
4652,2000-05-26,41.375,42.0625,41.0,41.0,368100.0,0.016897081413210335,-4.666666666666667,-0.5454545454545454,55.36723163841809,55.205020079250694,-1.5090585496613045,-1.9969506297922521,-0.7129442082066362,2.9360757082242515,12.641329184356564,1.375,0.08144026358611711,1.8125,-0.5980715635835594,4.223071563583559,0.6072142182082203,3.0177857817917797,-3.0203618349670407,51.162790697674424,8.675479550494309,1.20528578179178,5,-1.25,-1.625,0.96875,2.65625,-8.875,4,-0.19033232628398788,-2.5238095238095237,40.6875,-3.1818181818181817,41.0625,-2.2941176470588234,40.25,-0.19033232628398788
4653,2000-05-30,40.4375,41.5,39.5,40.5,605100.0,-0.0226586102719033,-1.064516129032258,-0.16666666666666666,56.00000000000001,56.5661311903618,-0.18980171992494377,-0.9766169034677503,0.22515590563426713,3.7951432920429653,12.154661519588046,2.0,0.28674186498276555,0.7906249999999986,-1.618334086738244,3.1995840867382412,-0.4138545433691192,1.9951045433691164,-1.736232888169674,29.411764705882355,-13.829232738576088,1.2044795433691207,5,0.25,-0.6875,1.90625,3.59375,-8.0,1,-0.1700154559505409,-4.666666666666667,41.375,-2.5238095238095237,40.6875,-3.1818181818181817,41.0625,-0.1700154559505409
4654,2000-05-31,41.0,42.125,40.1875,40.1875,496700.0,0.01391035548686248,-3.769230769230769,-13.0,65.2439024390244,57.59944746758052,-0.32608919218222354,-1.4718280678744193,-0.36243322943134615,3.171654726467878,11.765283249746636,1.9375,0.539167240835539,1.2625000000000028,-1.2092482626036158,3.7342482626036215,0.026625868698197053,2.4983741313018086,-1.979834257116103,47.05882352941176,-0.8972098029482609,1.2358741313018091,5,0.09375,-1.25,1.34375,3.03125,-7.875,2,-0.2035060975609756,-1.064516129032258,40.4375,-4.666666666666667,41.375,-2.5238095238095237,40.6875,-0.2035060975609756
4655,2000-06-01,41.9375,42.25,41.0625,41.5,432700.0,0.02286585365853666,1.2352941176470589,0.5384615384615384,67.05202312138728,58.83366604283955,-1.182147382619668,-2.28010938228266,-1.3307647767531137,2.155045733405842,11.297264466504021,1.25,0.888264885502565,2.043750000000003,-0.5726519588981489,4.660151958898155,0.735549020550927,3.3519509794490787,-2.6239475165468136,76.47058823529412,23.661140305244174,1.3082009794490774,6,-0.84375,-2.1875,0.40625,2.09375,-8.9375,3,-0.23695976154992549,-3.769230769230769,41.0,-1.064516129032258,40.4375,-4.666666666666667,41.375,-0.23695976154992549
4656,2000-06-02,41.625,43.125,41.25,42.5,492600.0,-0.007451564828613977,-1.3076923076923077,-2.0,66.66666666666666,59.93689693330448,-0.7638087208112125,-1.8612155883198938,-0.9848576987585957,2.38581643796676,11.666208121050596,1.875,1.1988538876311239,1.6031249999999986,-1.0916784177887848,4.297928417788782,0.25572329110561043,2.9505267088943867,-2.0415317152230656,58.620689655172406,0.40451913106921467,1.3474017088943906,6,-0.3125,-1.65625,0.71875,2.40625,-8.5625,4,-0.2432432432432432,1.2352941176470589,41.9375,-3.769230769230769,41.0,-1.064516129032258,40.4375,-0.2432432432432432
4657,2000-06-05,41.8125,42.1875,41.5,41.625,316600.0,0.0045045045045044585,-2.142857142857143,-0.21428571428571427,68.0,60.671074148494355,-0.7346233004810827,-2.029719840334394,-1.1783953442453523,2.131816915858522,12.055089949135228,0.6875,1.220602128103323,1.7124999999999986,-1.0982523810126352,4.523252381012632,0.3071238094936817,3.1178761905063155,-1.8748785437007598,63.793103448275865,2.0350815234200326,1.405376190506318,6,-0.5,-1.84375,-0.296875,2.21875,-8.3125,0,-0.24065769805680115,-1.3076923076923077,41.625,1.2352941176470589,41.9375,-3.769230769230769,41.0,-0.24065769805680115
4658,2000-06-06,41.1875,42.0,40.25,41.0625,400400.0,-0.014947683109118093,1.0,0.6666666666666666,63.73626373626374,61.45008720820918,-0.1663037733708208,-1.3976176801782998,-0.5728646377146731,2.680020252186935,12.167178808746291,1.75,1.2461149132527538,1.0375000000000014,-1.8150727076853528,3.8900727076853556,-0.3887863538426757,2.4637863538426785,1.9375,34.04255319148936,-27.50481583760191,1.4262863538426775,6,0.125,-1.21875,-0.328125,2.84375,-7.0,1,-0.2109256449165402,-2.142857142857143,41.8125,-1.3076923076923077,41.625,1.2352941176470589,41.9375,-0.2109256449165402
4659,2000-06-07,39.625,41.625,39.125,41.5,455900.0,-0.03793626707132014,1.3529411764705883,-15.0,45.18072289156627,59.92695765295111,1.4507817952015927,0.21530024817684534,0.9516082676461366,4.136897083235283,11.746692229754029,2.5,1.2687044810758508,-0.5499999999999972,-3.373363522281025,2.2733635222810307,-1.961681761140511,0.8616817611405168,3.4425000000000026,12.5,-44.488583609384094,1.4116817611405155,6,1.5,0.34375,1.15625,4.40625,-2.125,2,-0.1813880126182965,1.0,41.1875,-2.142857142857143,41.8125,-1.3076923076923077,41.625,-0.1813880126182965
4660,2000-06-08,39.375,39.5,38.75,39.125,652300.0,-0.006309148264984188,2.0,-0.13333333333333333,44.91017964071857,59.12855445933833,1.6050219861495165,0.6149681004982739,1.180040815537069,4.290723230748995,11.086276466601724,0.875,1.102806030714639,-0.875,-3.5148390102428166,1.7648390102428166,-2.194919505121412,0.4449195051214119,3.534800000000004,14.285714285714285,-38.83238585288411,1.319919505121409,6,1.5625,0.59375,1.40625,4.65625,-2.5,3,-0.15873015873015872,1.3529411764705883,39.625,1.0,41.1875,-2.142857142857143,41.8125,-0.15873015873015872
4661,2000-06-09,39.3125,39.875,39.1875,39.375,201000.0,-0.0015873015873015817,-3.4,-0.25,46.875,58.184973166180775,1.6226005711920877,0.8022827196504494,1.2701741855431194,4.214793749265162,10.30400274049041,0.6875,1.0675038340259562,-0.9906250000000014,-3.5005641243403716,1.5193141243403687,-2.24559456217019,0.2643445621701872,3.3477120000000014,16.363636363636363,-33.9041111659798,1.2549695621701864,6,1.625,0.65625,1.46875,4.71875,-2.9375,4,-0.16057233704292528,2.0,39.375,1.3529411764705883,39.625,1.0,41.1875,-0.16057233704292528
4662,2000-06-12,38.4375,39.8125,38.1875,39.0625,347600.0,-0.022257551669316422,-1.8888888888888888,10.0,34.0,55.740528721736325,2.2764939391265457,1.804244209544855,2.1450758887111334,4.925909832922855,9.678367446341847,1.625,0.9083472027039292,-1.8875000000000028,-4.319333832619627,0.5443338326196212,-3.1034169163098184,-0.6715830836901873,3.98809928,6.557377049180328,-36.60876834881586,1.2159169163098136,6,2.21875,1.53125,2.4375,5.59375,-2.0625,0,-0.1398373983739838,-3.4,39.3125,2.0,39.375,1.3529411764705883,39.625,-0.1398373983739838
4663,2000-06-13,37.9375,38.5625,37.625,38.5,317500.0,-0.013008130081300862,1.7272727272727273,0.9,36.69064748201439,52.5679448376241,2.664808474172297,2.4339568652274437,2.574689679328756,5.304358158457816,8.611432596890046,0.9375,0.8507831323623876,-2.390625,-4.809327824917304,0.02807782491730393,-3.599976412458652,-1.181273587541348,4.1490513376,7.8125,-33.2977027446821,1.209351412458651,6,2.4375,2.03125,2.9375,5.90625,-1.5,1,-0.11696869851729819,-1.8888888888888888,38.4375,-3.4,39.3125,2.0,39.375,-0.11696869851729819
4664,2000-06-14,37.1875,38.0625,37.1875,37.625,451000.0,-0.01976935749588138,-3.0,0.7777777777777778,27.53623188405797,48.177301366809736,3.148199504240914,3.2833837554895524,3.2562264136697365,5.917231786022953,7.938879522378141,0.875,0.6622145303064002,-3.096874999999997,-5.711822858491892,-0.4819271415081019,-4.404348929245948,-1.789401070754046,4.452896203839998,0.0,-36.85905433634048,1.3074739292459487,6,2.96875,2.78125,3.6875,5.8125,-0.6875,2,-0.08067226890756307,1.7272727272727273,37.9375,-1.8888888888888888,38.4375,-3.4,39.3125,-0.08067226890756307
4665,2000-06-15,38.0,38.5,36.625,37.4375,1044700.0,0.02184873949579824,1.4,-1.2857142857142858,35.172413793103445,44.67793993641382,1.9203758307398218,2.386499098655676,2.369188814289359,5.0148475864212685,8.76338090440274,1.875,0.5394395844131736,-2.153125000000003,-4.95305304183848,0.6468030418384743,-3.553089020919245,-0.7531609790807607,3.106048659379198,42.30769230769231,4.960993768227397,1.3999640209192399,6,1.40625,1.875,2.875,4.59375,-1.3125,3,-0.013157894736842146,-3.0,37.1875,1.7272727272727273,37.9375,-1.8888888888888888,38.4375,-0.013157894736842146
4666,2000-06-16,37.8125,38.75,37.625,37.75,873700.0,-0.004934210526315819,-6.2,0.1111111111111111,29.197080291970792,40.36650441329947,1.687677353643906,2.4951869230967674,2.458286944009707,5.092497519006827,9.435869460798305,1.125,0.24054001119421287,-2.2093750000000014,-5.193233714642361,0.7744837146423578,-3.7013043573211775,-0.7174456426788254,2.6662018470661124,37.254901960784316,1.5874448637332463,1.491929357321179,6,1.5,2.0625,2.96875,4.1875,-1.875,4,-0.024793388429752095,1.4,38.0,-3.0,37.1875,1.7272727272727273,37.9375,-0.024793388429752095
4667,2000-06-19,36.0,38.125,35.5,38.0,649900.0,-0.04793388429752066,1.3333333333333333,-32.0,26.490066225165563,36.22803802317745,2.893219697289325,4.213608249196724,4.123101521080372,6.779500845752537,10.702391393244145,2.625,-0.24032723568212333,-3.825000000000003,-7.309835569631403,-0.34016443036860267,-5.567417784815703,-2.0825822151843028,3.9391835884768582,15.384615384615385,-20.20359354760751,1.7424177848156988,6,2.5625,3.3125,4.78125,6.0,-0.6875,0,0.01041666666666674,-6.2,37.8125,1.4,38.0,-3.0,37.1875,0.01041666666666674
4668,2000-06-20,32.9375,36.375,32.875,36.0,1660500.0,-0.08506944444444442,-1.196078431372549,1.53125,16.2303664921466,33.01133175657526,5.2103080545445195,6.963690970736266,6.985180536607913,9.689438243025187,11.894308208224686,3.5,-0.8164034701536025,-6.462499999999999,-11.025725428990903,-1.8992745710090944,-8.74411271449545,-4.1808872855045465,6.291414214320561,1.0638297872340425,-31.707194532303184,2.2816127144954517,6,3.4375,5.0625,7.84375,9.0625,2.5625,1,0.10436432637571147,1.3333333333333333,36.0,-6.2,37.8125,1.4,38.0,0.10436432637571147
4669,2000-06-21,33.3125,33.625,32.375,32.9375,1825800.0,0.011385199240986799,1.5,-0.12244897959183673,12.087912087912088,29.364413139596756,4.297658425398879,6.368835692464231,6.418044318639815,9.166499188509384,13.0418293969704,1.25,-1.4745586186835737,-5.740625000000001,-11.028905706330477,-0.4523442936695261,-8.384765353165236,-3.0964846468347673,4.8125,14.705882352941178,-12.019532272061152,2.644140353165236,6,2.8125,4.4375,7.03125,8.6875,2.25,2,0.09380863039399623,-1.196078431372549,32.9375,1.3333333333333333,36.0,-6.2,37.8125,0.09380863039399623
4670,2000-06-22,33.875,34.5,33.625,34.375,958300.0,0.016885553470919357,1.3333333333333333,-1.3333333333333333,16.666666666666657,26.007931658115275,3.2105625816498673,5.5234472213508425,5.629715305984874,8.442859935624874,14.02506921089758,1.1875,-2.08080316516142,-4.818750000000001,-10.494746898296668,0.8572468982966654,-7.656748449148338,-1.9807515508516644,3.1000000000000014,23.52941176470588,0.8038959098531429,2.837998449148335,6,2.21875,3.875,6.46875,8.125,1.1875,3,0.07749077490774914,1.5,33.3125,-1.196078431372549,32.9375,1.3333333333333333,36.0,0.07749077490774914
4671,2000-06-23,33.375,33.875,32.875,33.8125,583000.0,-0.014760147601476037,2.5555555555555554,0.875,14.659685863874344,23.859007865212426,3.106430379015187,5.741914856311851,5.921628325572719,8.777177289611096,14.71924562749797,1.0,-2.373392489821711,-4.953125,-11.017184755946005,1.1109347559460048,-7.985154877973002,-1.9210951220269976,2.6799999999999997,17.391304347826086,-0.1336778377372454,3.0320298779730037,6,2.1875,4.375,7.078125,8.46875,2.875,4,0.09925093632958792,1.3333333333333333,33.875,1.5,33.3125,-1.196078431372549,32.9375,0.09925093632958792
4672,2000-06-26,33.5,33.6875,33.0,33.125,744400.0,0.0037453183520599342,-1.2,-0.8571428571428571,16.393442622950815,21.603762880872026,2.4668018177563056,5.26671705883799,5.5917481635242865,8.500508671480823,15.450936200229364,0.6875,-2.6774651746935163,-4.434375000000003,-10.685226915623375,1.8164769156233689,-7.559800957811689,-1.308949042188317,1.8190000000000026,28.125,12.165194283312092,3.1254259578116854,6,2.0625,4.25,7.015625,8.28125,2.5625,0,0.0727611940298507,2.5555555555555554,33.375,1.3333333333333333,33.875,1.5,33.3125,0.0727611940298507
4673,2000-06-27,33.5625,34.1875,33.375,33.5,523300.0,0.001865671641791078,-4.2,0.16666666666666666,19.496855345911953,20.710498821078026,1.9203943460197053,4.914731525394856,5.4014648745683616,8.285163718034724,17.077686315970027,0.8125,-3.041972240459785,-4.028125000000003,-10.453106440685858,2.3968564406858484,-7.24061572034293,-0.8156342796570755,1.1677000000000035,55.88235294117647,37.85382437099259,3.2124907203429256,6,2.0,4.1875,6.953125,8.21875,2.3125,1,0.05214152700186214,-1.2,33.5,2.5555555555555554,33.375,1.3333333333333333,33.875,0.05214152700186214
4674,2000-06-28,32.65625,33.9375,32.5,33.625,781700.0,-0.02700186219739298,-1.2439024390243902,-15.5,18.289085545722713,18.834573460257946,2.3649966469542107,5.442898479061164,6.22721236888971,9.044720561230946,18.548376810583513,1.4375,-3.253643202289382,-4.517187499999999,-11.091862140488999,2.0574871404890054,-7.804524820244502,-1.2298501797554948,1.6029100000000014,7.8125,-10.247898450531927,3.287337320244502,6,2.90625,5.09375,7.03125,9.125,2.53125,2,0.08708133971291865,-4.2,33.5625,-1.2,33.5,2.5555555555555554,33.375,0.08708133971291865
4675,2000-06-29,32.0,32.9375,31.3125,32.6875,787100.0,-0.020095693779904278,1.736842105263158,0.7096774193548387,17.31843575418995,17.514724067171187,2.325157266428974,5.603792818774167,6.813823094285034,9.570926914284321,20.16481150175388,1.625,-3.521473738947037,-4.676562500000003,-11.237300828706836,1.8841758287068302,-7.956931664353419,-1.3961933356465863,2.1875,23.91304347826087,5.4051154084631,3.280369164353416,6,2.71875,5.21875,7.375,9.78125,4.0625,3,0.111328125,-1.2439024390243902,32.65625,-4.2,33.5625,-1.2,33.5,0.111328125
4676,2000-06-30,31.5,32.25,31.0,32.0,1033000.0,-0.015625,1.5,0.7272727272727273,17.919075144508668,16.562391724875976,2.0512765886332645,5.593122838284813,7.247012315354375,9.941645296917244,21.41963420105324,1.25,-3.682067843140473,-4.670312500000001,-11.185712873194738,1.845087873194732,-7.92801268659737,-1.412612313402633,2.4375,15.686274509803921,-4.154312999663004,3.257700186597367,6,2.1875,5.5625,7.875,10.28125,5.9375,4,0.11309523809523814,1.736842105263158,32.0,-1.2439024390243902,32.65625,-4.2,33.5625,0.11309523809523814
4677,2000-07-03,31.75,31.8125,31.375,31.625,214600.0,0.007936507936507908,2.5,-0.25,20.710059171597635,17.060135355926093,1.2684009758946644,4.796533742211359,6.891431663360841,9.593441275490306,22.742269078255127,0.4375,-4.008654304635996,-3.917187499999997,-10.145844314052013,2.311469314052019,-7.031515907026005,-0.8028590929739892,1.6000000000000014,23.52941176470588,2.077821000278451,3.1143284070260076,7,1.0,5.3125,8.0,10.03125,5.75,0,0.1417322834645669,1.5,31.5,1.736842105263158,32.0,-1.2439024390243902,32.65625,0.1417322834645669
4678,2000-07-05,32.5,33.3125,31.75,31.75,942000.0,0.023622047244094446,-3.1666666666666665,6.0,27.81065088757397,18.807106333666297,0.5026770975833159,3.544020938259152,6.054478452978401,8.730638438541092,24.575353008619302,1.5625,-4.292847979729629,-2.7328125000000014,-8.537808186282888,3.072183186282885,-5.635310343141448,0.16968534314144534,-1.5,51.06382978723404,25.787597154063647,2.902497843141444,7,0.25,4.5625,7.4375,9.28125,4.875,2,0.10961538461538467,2.5,31.75,1.5,31.5,1.736842105263158,32.0,0.10961538461538467
4679,2000-07-06,32.4375,33.0,32.375,32.375,598800.0,-0.0019230769230769162,-19.0,0.08333333333333333,21.656050955414003,19.361482365749335,0.4783044272987951,3.2047517443567344,6.013402109820618,8.69180027879785,26.346396085686983,0.625,-4.423405056677929,-2.4359375000000014,-7.980110998925156,3.108235998925153,-5.208024249462582,0.3361492494625793,-1.3912499999999994,62.16216216216216,37.42758033399083,2.7720867494625776,7,0.15625,4.625,7.78125,9.34375,5.0,3,0.10597302504816963,-3.1666666666666665,32.5,2.5,31.75,1.5,31.5,0.10597302504816963
4680,2000-07-07,33.125,33.3125,32.5,32.5,802500.0,0.021194605009633882,-1.6,10.0,27.272727272727266,20.76293141117744,-0.3651729757043185,2.134443620156162,5.248327757594431,7.915910560954337,27.91609943412048,0.875,-4.090120321113268,-1.4359375000000014,-6.603542620451918,3.731667620451912,-4.019740060225956,1.147865060225957,-2.033425000000001,91.8918918918919,65.90142463921629,2.583802560225957,7,-0.53125,3.9375,7.296875,8.65625,4.8125,4,0.062264150943396324,-19.0,32.4375,-3.1666666666666665,32.5,2.5,31.75,0.062264150943396324
4681,2000-07-10,33.0,33.875,32.9375,33.1875,546800.0,-0.0037735849056603765,-5.0,-0.3,32.60869565217391,22.564626192202226,-0.3340943472032265,1.8575147892097092,5.272552778664306,7.91796438009581,29.66788058826299,0.9375,-3.7405315854229997,-1.2453124999999972,-5.940471812568049,3.449846812568058,-3.592892156284023,1.1022671562840287,-1.8640065000000021,65.0,36.111939084741174,2.347579656284027,7,-0.40625,4.0625,7.421875,8.78125,5.375,0,0.09280303030303028,-1.6,33.125,-19.0,32.4375,-3.1666666666666665,32.5,0.09280303030303028
4682,2000-07-11,33.0625,33.375,32.875,33.0,726300.0,0.0018939393939394478,-2.2,-0.3333333333333333,51.11111111111112,26.077321277224357,-0.519847623788209,1.4458141776007523,5.113970903641103,7.719658098235712,30.955162267834062,0.5,-3.4781037974832216,-0.9140625,-5.19600875533208,3.3678837553320804,-3.0550356276660438,1.2269106276660402,-1.8169462400000036,61.76470588235294,28.14435670900319,2.1409731276660406,7,-0.59375,3.53125,7.578125,8.71875,5.9375,1,0.13232514177693755,-5.0,33.0,-1.6,33.125,-19.0,32.4375,0.13232514177693755
4683,2000-07-12,33.5,34.1875,33.0625,33.0625,505200.0,0.013232514177693666,-4.142857142857143,7.0,51.64835164835165,29.783906399738683,-1.080803636174224,0.6944258178500178,4.603640517405118,7.139533550975287,31.796269306429448,1.125,-3.117358654443848,-0.25468750000000284,-4.1111944649093815,3.6018194649093758,-2.1829409824546957,1.6735659824546865,-2.149268390400003,62.06896551724138,24.979714392731694,1.9282534824546895,7,-0.90625,3.0,7.140625,8.28125,5.125,2,0.11940298507462677,-2.2,33.0625,-5.0,33.0,-1.6,33.125,0.11940298507462677
4684,2000-07-13,34.1875,34.625,33.5625,33.5625,582700.0,0.020522388059701413,-2.4,1.4285714285714286,52.68817204301075,33.71387709849655,-1.7078524589334876,-0.24174479981076047,3.835693245960684,6.28800810701911,32.34379810386,1.125,-2.7843240115734247,0.5828125000000028,-2.9295174617018063,4.0951424617018155,-1.1733524808509017,2.3389774808509074,-2.666562286976003,79.41176470588235,38.92984003759987,1.7561649808509057,7,-1.375,2.125,6.453125,7.59375,3.9375,3,0.09323583180987205,-4.142857142857143,33.5,-2.2,33.0625,-5.0,33.0,0.09323583180987205
4685,2000-07-14,37.5,37.625,35.3125,35.9375,1562300.0,0.09689213893967086,1.5517241379310345,2.5,73.91304347826087,39.93542913558014,-4.646791421158063,-3.787828088178543,0.49166808587201416,2.7881636516611934,32.632346713576176,3.4375,-2.4619945304162982,3.9203125000000014,0.5348830128448157,7.305741987155187,2.227597756422405,5.613027243577594,-5.7307373040179215,97.36842105263158,51.73642129438273,1.692714743577593,7,-3.0,-2.0625,3.046875,4.28125,1.75,4,-0.0016666666666667052,-2.4,34.1875,-4.142857142857143,33.5,-2.2,33.0625,-0.0016666666666667052
4686,2000-07-17,36.875,37.6875,36.125,37.0,929400.0,-0.01666666666666672,1.0833333333333333,-0.08,68.4931506849315,45.24466152595056,-3.552779242493763,-3.411577778625272,1.0691709103938507,3.250221297735308,33.141499939951345,1.5625,-2.0228642660758496,3.3421875000000014,0.18527967381530885,6.499095326184694,1.7637335869076551,4.920641413092348,-4.520163573616131,83.11688311688312,33.813383208722115,1.5784539130923454,7,-2.15625,-1.4375,3.578125,4.90625,2.5,0,0.028813559322034,1.5517241379310345,37.5,-2.4,34.1875,-4.142857142857143,33.5,0.028813559322034
4687,2000-07-18,36.375,37.1875,36.0625,36.75,818600.0,-0.013559322033898313,-1.25,3.0,64.70588235294119,49.34413168876914,-2.6012825891076474,-3.0377924475019427,1.4766018710593514,3.608663861916142,32.674898714671514,1.125,-1.4769634188726286,2.823437499999997,-0.3989448398347406,6.045819839834731,1.2122463300826283,4.434628669917366,-3.380243944782194,71.62162162162163,22.19398726556922,1.6111911699173673,7,-1.34375,-0.96875,4.078125,5.40625,2.4375,1,0.054982817869415834,1.0833333333333333,36.875,1.5517241379310345,37.5,-2.4,34.1875,0.054982817869415834
4688,2000-07-19,36.375,37.25,36.25,36.625,1185300.0,0.0,-3.0,0.6666666666666666,71.48014440433212,54.88014207198226,-2.228119403589872,-2.916594581090834,1.3841391287320022,3.485628242953041,31.274320263395573,1.0,-0.8757846581162809,2.651562499999997,-0.7920191416960591,6.095144141696057,0.929771679151969,4.373353320848025,-2.8171146714083335,68.18181818181817,12.932885059740173,1.72179082084803,7,-1.28125,-1.5,3.9375,5.40625,3.0,2,0.07216494845360821,-1.25,36.375,1.0833333333333333,36.875,1.5517241379310345,37.5,0.07216494845360821
4689,2000-07-20,36.4375,37.125,36.4375,36.6875,583200.0,0.0017182130584192379,-4.5,1.0,77.51937984496124,60.46310346889715,-1.8590485474652851,-2.880666785860498,1.2622490515854494,3.3211618060301618,29.647894620381237,0.75,-0.29379591196614285,2.557812499999997,-1.0850808948420791,6.20070589484207,0.736365802578959,4.379259197421035,-2.384060910839331,47.368421052631575,-11.355015904430985,1.821446697421037,7,-1.15625,-1.5625,3.734375,5.34375,4.625,3,0.06003430531732423,-3.0,36.375,-1.25,36.375,1.0833333333333333,36.875,0.06003430531732423
4690,2000-07-21,36.5,36.9375,36.4375,36.4375,891300.0,0.0017152658662091813,-15.0,-0.25,82.78688524590164,66.03845786820023,-1.55609893979112,-2.884304890842884,1.1801581365374645,3.152031832970991,28.581950642444763,0.5,0.18109962265133106,2.489062500000003,-1.3376353408454662,6.315760340845472,0.5757135795772683,4.402411420422737,-2.0104736015386138,26.923076923076923,-35.705749198186695,1.913348920422734,7,-1.21875,-1.625,3.5625,5.28125,3.5,4,0.044520547945205546,-4.5,36.4375,-3.0,36.375,-1.25,36.375,0.044520547945205546
4691,2000-07-24,36.6875,37.1875,36.5,36.5,322200.0,0.005136986301369939,-6.333333333333333,3.0,82.64462809917356,69.54218197798495,-1.3024898040591424,-2.962821969861153,0.9627528452299714,2.861901421898793,27.26492962979868,0.6875,0.7592742134892632,2.510937499999997,-1.482955607558722,6.504830607558716,0.5139909462206376,4.507884053779357,-1.8142167693539832,52.63157894736842,-14.32577773088061,1.9969465537793591,7,-1.3125,-1.8125,2.953125,5.0,3.1875,0,0.06984667802385003,-15.0,36.5,-4.5,36.4375,-3.0,36.375,0.06984667802385003
4692,2000-07-25,35.9375,37.25,35.0,36.9375,640800.0,-0.020442930153321992,1.7692307692307692,-5.333333333333333,72.72727272727273,71.88428432008729,-0.1137449772165482,-2.130056639557914,1.681575386346566,3.49388840525981,25.51597656279038,2.25,1.2528941468606973,1.6390625000000014,-2.416192933174244,5.694317933174247,-0.38856521658712495,3.666690216587128,1.75,41.66666666666667,-26.173333404037294,2.027627716587123,7,-0.3125,-1.375,3.65625,5.75,3.25,1,0.09565217391304337,-6.333333333333333,36.6875,-15.0,36.5,-4.5,36.4375,0.09565217391304337
4693,2000-07-26,35.3125,35.75,35.0625,35.125,401100.0,-0.017391304347826098,-3.4,-0.1875,67.6923076923077,73.5514105033425,0.8888701610602325,-1.4411155803437055,2.271522301331437,3.977081963549807,24.057364469407027,0.875,1.6703386578659973,0.9265625000000028,-3.137342874322478,4.9904678743224835,-1.105390187161234,2.9585151871612396,2.321249999999999,13.88888888888889,-52.41098629589399,2.0319526871612394,7,1.03125,-0.96875,3.625,5.8125,5.125,2,0.09911504424778772,1.7692307692307692,35.9375,-6.333333333333333,36.6875,-15.0,36.5,0.09911504424778772
4694,2000-07-27,35.5,35.75,35.25,35.375,433200.0,0.005309734513274433,-1.6666666666666667,0.6666666666666666,65.57377049180329,72.62482461595832,1.013732163931465,-1.480554180956048,2.0443806538133984,3.667385114091836,22.20437002170432,0.5,1.9246036236189212,0.9718749999999972,-3.0358221583638496,4.97957215836384,-1.0319735791819227,2.975723579181917,2.0810749999999985,22.22222222222222,-39.15335872501332,2.003848579181922,7,0.84375,-1.15625,1.6875,4.3125,4.0625,3,0.10915492957746475,-3.4,35.3125,1.7692307692307692,35.9375,-6.333333333333333,36.6875,0.10915492957746475
4695,2000-07-28,35.5625,36.0,35.125,35.5,427800.0,0.0017605633802817433,-1.1538461538461537,0.5,66.94214876033058,72.45249106878045,0.7235883355319359,-1.330701930543647,1.859538264042314,3.5706283973028263,19.898064611429472,0.875,2.1706812168928735,0.8562500000000028,-2.991831374290001,4.704331374290003,-1.0677906871449991,2.780290687145005,1.9669534999999954,25.0,-34.43341728712484,1.9240406871450002,7,0.5625,-1.21875,1.375,4.0,3.625,4,0.1546572934973638,-1.6666666666666667,35.5,-3.4,35.3125,1.7692307692307692,35.9375,0.1546572934973638
4696,2000-07-31,35.0625,36.8125,35.0625,35.5625,385700.0,-0.01405975395430581,-6.0,-8.0,62.50000000000001,72.20739302956476,1.0498503731373958,-0.5798532793559019,2.2349080057423123,4.048085625878365,17.57207948328546,1.75,2.368266264954393,0.17812500000000142,-3.3625863004532874,3.7188363004532867,-1.5922306502266395,1.9484806502266423,2.4163644299999945,2.7777777777777777,-54.032542852174124,1.770355650226643,7,1.0625,-0.71875,1.859375,4.5,4.625,0,0.14081996434937616,-1.1538461538461537,35.5625,-1.6666666666666667,35.5,-3.4,35.3125,0.14081996434937616
4697,2000-08-01,36.25,36.9375,35.1875,35.1875,363500.0,0.033868092691622165,-2.2941176470588234,-2.125,65.71428571428572,71.56674206400406,-0.17572490517655837,-1.4892959004759518,0.9501259557993507,2.8387315695839845,15.15060723653517,1.875,2.1107061550649036,1.140625,-2.1224748641910907,4.403724864191087,-0.49092493209554533,2.7721749320955453,1.1792871413999961,63.33333333333333,6.891258956656969,1.6315499320955438,8,-0.125,-1.90625,0.40625,3.3125,3.375,1,0.10000000000000009,-6.0,35.0625,-1.1538461538461537,35.5625,-1.6666666666666667,35.5,0.10000000000000009
4698,2000-08-02,36.0625,36.1875,35.5625,36.0625,537900.0,-0.005172413793103403,4.0,0.0,61.36363636363636,69.77165945496796,-0.04158816287954181,-1.0764057528008522,0.9878025126954668,3.0060591836262773,13.785330034361621,0.6875,1.9261211832412783,0.7749999999999986,-2.270002376630252,3.8200023766302493,-0.7475011883151268,2.297501188315124,1.3182013985719934,53.333333333333336,-0.19483448790498414,1.5225011883151256,8,0.0625,-1.71875,0.59375,3.5,3.125,2,0.08665511265164638,-2.2941176470588234,36.25,-6.0,35.0625,-1.1538461538461537,35.5625,0.08665511265164638
4699,2000-08-03,35.875,36.1875,35.3125,35.8125,236100.0,-0.005199306759098743,1.5454545454545454,100.0,34.14634146341463,64.36715459024718,0.06451455975150822,-0.6515793792191218,1.058493799676242,3.184067061810964,12.267597729663006,0.875,1.799140275818182,0.4156249999999986,-2.3248714374514066,3.1561214374514037,-0.9546232187257075,1.7858732187257047,1.458087370600552,43.333333333333336,-4.457277969510649,1.3702482187257035,8,0.25,-1.53125,0.78125,3.6875,3.625,3,0.127177700348432,4.0,36.0625,-2.2941176470588234,36.25,-6.0,35.0625,0.127177700348432
4700,2000-08-04,35.1875,36.0,34.9375,35.625,501200.0,-0.019163763066202044,-1.2666666666666666,-7.0,33.73493975903614,58.93274477467635,0.6104529757937271,0.2090801827686093,1.5925946230745112,3.859976688729617,10.79253414763326,1.0625,1.589266866491073,-0.375,-2.8917204014246423,2.1417204014246423,-1.6333602007123176,0.8833602007123176,2.098925623188542,12.5,-29.548847356334377,1.2583602007123196,8,0.90625,-0.84375,1.46875,2.71875,4.3125,4,0.12433392539964472,1.5454545454545454,35.875,4.0,36.0625,-2.2941176470588234,36.25,0.12433392539964472
4701,2000-08-07,36.0625,36.5,35.0625,35.0625,389200.0,0.0248667850799289,-1.875,-2.2857142857142856,47.19101123595506,56.09538238675216,-0.4051304558913813,-0.44767361879390677,0.5832894846154488,2.94642243276067,9.807057348230806,1.4375,1.338237616305804,0.34687499999999716,-1.8679357172301465,2.561685717230141,-0.7605303586150782,1.4542803586150725,1.1299685982610015,56.25,17.200747917265836,1.1074053586150725,8,-0.125,-1.71875,-0.09375,1.15625,2.9375,0,0.08665511265164638,-1.2666666666666666,35.1875,1.5454545454545454,35.875,4.0,36.0625,0.08665511265164638
4702,2000-08-08,37.4375,38.0625,36.5,36.8125,491300.0,0.03812824956672434,-1.5,0.625,57.65765765765766,54.980421271791045,-1.7265438610780777,-1.557982690525435,-0.9349706854804509,1.5025503460765108,9.114604770179808,2.0,1.0684947620573908,1.5031249999999972,-0.45804199616368635,3.4642919961636807,0.5225415019181554,2.483708498081839,-2.5,80.0,42.7919618531227,0.9805834980818422,8,-0.9375,-2.71875,-2.0625,-0.375,1.5625,1,0.06010016694490816,-1.875,36.0625,-1.2666666666666666,35.1875,1.5454545454545454,35.875,0.06010016694490816
4703,2000-08-09,37.5,38.75,37.25,37.4375,265300.0,0.0016694490818029983,-5.857142857142857,0.1,57.65765765765766,54.10085317910819,-1.616061238403475,-1.375995725435459,-1.112735263452592,1.4057706286468914,9.142579749428819,1.5,0.7775837442659679,1.3656250000000014,-0.35081782947077755,3.0820678294707804,0.5074035852646119,2.223846414735391,-2.5,67.21311475409836,29.997726831591464,0.8582214147353904,8,-0.65625,-2.25,-2.59375,-0.4375,0.6875,2,0.05666666666666664,-1.5,37.4375,-1.875,36.0625,-1.2666666666666666,35.1875,0.05666666666666664
4704,2000-08-10,37.375,38.0,37.125,37.125,246500.0,-0.0033333333333332993,-6.0,4.0,56.25,52.91283665018258,-1.3378070312918737,-1.0539908853602071,-1.1249626888676545,1.4794488791310698,9.447180245779045,0.875,0.6243478171786592,1.0812499999999972,-0.45670190192382876,2.619201901923823,0.31227404903808775,1.8502259509619066,-2.2250000000000014,63.934426229508205,24.367174755834085,0.7689759509619113,8,-0.53125,-1.8125,-2.46875,-0.3125,-6.875,3,0.04849498327759205,-5.857142857142857,37.5,-1.5,37.4375,-1.875,36.0625,0.04849498327759205
4705,2000-08-11,37.4375,37.8125,37.1875,37.4375,155500.0,0.0016722408026756952,-1.5,0.0,55.45454545454546,52.13000836735429,-1.236387474276107,-1.1820158755113113,-1.3570162420928966,1.3574859611675834,9.774720769522718,0.625,0.555369535248488,1.1468750000000014,-0.38097770284097265,2.6747277028409755,0.3829486485795144,1.9108013514204885,-2.143500000000003,64.40677966101694,25.397717345232536,0.7639263514204874,8,-0.59375,-1.8125,-2.609375,-0.375,-8.6875,4,0.05509181969949917,-6.0,37.375,-5.857142857142857,37.5,-1.5,37.4375,0.05509181969949917
4706,2000-08-14,37.9375,38.3125,37.1875,37.5,255800.0,0.013355592654423987,-1.1176470588235294,100.0,65.09433962264151,52.06112546828271,-1.436773199123074,-1.6847107022981405,-2.0141812282588347,0.8342570305596482,10.195931992975108,1.125,0.5216343644052728,1.59375,-0.08599582977041109,3.273495829770411,0.7538770851147945,2.4336229148852055,-2.50526,63.888888888888886,24.174348880575238,0.8398729148852064,8,-1.09375,-2.125,-3.109375,-0.875,-9.8125,0,0.041186161449752845,-1.5,37.4375,-6.0,37.375,-5.857142857142857,37.5,0.041186161449752845
4707,2000-08-15,38.375,38.625,37.8125,37.9375,451800.0,0.011532125205930832,-1.3636363636363635,1.0,73.7864077669903,53.441433401988704,-1.7222560600611985,-2.0708676740497225,-2.6130474379597644,0.35487943371909125,10.745960862904758,0.8125,0.49026177728124765,1.9312499999999986,0.02131234601630183,3.8411876539836953,0.9762811730081467,2.8862188269918505,-2.8100495999999993,76.92307692307693,32.5396664050955,0.9549688269918497,8,-1.53125,-2.5625,-3.546875,-1.3125,-10.125,1,0.016286644951140072,-1.1176470588235294,37.9375,-1.5,37.4375,-6.0,37.375,0.016286644951140072
4708,2000-08-16,39.0,39.0625,38.4375,38.4375,491200.0,0.016286644951140072,-1.2222222222222223,1.2857142857142858,75.45454545454545,58.03123384544769,-2.1084810810571,-2.6236414277380007,-3.375329414049318,-0.31178280863120733,11.380006682255816,0.6875,0.5601788715440534,2.424999999999997,0.20014045387141977,4.6498595461285746,1.312570226935705,3.5374297730642894,-3.307647615999997,96.7741935483871,47.53913155460859,1.1124297730642898,8,-2.0,-2.9375,-4.46875,-1.9375,-10.5,2,0.0,-1.3636363636363635,38.375,-1.1176470588235294,37.9375,-1.5,37.4375,0.0
4709,2000-08-17,38.625,39.125,38.375,38.875,707900.0,-0.009615384615384581,1.0,-0.4444444444444444,71.30434782608697,62.20561251956444,-1.4554240716319669,-2.1885655669026676,-3.094427628142178,0.01895137899962407,12.048317125544742,0.75,0.49808986054035387,1.9406249999999972,-0.4636184388300535,4.344868438830048,0.7385032805849718,3.1427467194150225,-2.7304387590399983,74.19354838709677,20.98854034554357,1.2021217194150249,8,-1.53125,-2.28125,-4.078125,-1.5625,-10.0625,3,-0.01132686084142398,-1.2222222222222223,39.0,-1.3636363636363635,38.375,-1.1176470588235294,37.9375,-0.01132686084142398
4710,2000-08-18,38.125,38.5625,37.5625,38.5625,349800.0,-0.012944983818770184,3.5714285714285716,1.75,71.30434782608697,64.8848721406902,-0.553082293502527,-1.6449184288765082,-2.688216506977284,0.48130816370408525,12.431773027791959,1.0625,0.49963105984492984,1.359375,-1.1270602389249689,3.845810238924969,0.11615738053751556,2.6025926194624844,-1.972003658316801,48.38709677419355,-10.734096063938338,1.243217619462483,8,-0.3125,-1.09375,-3.5625,-1.0625,-9.9375,4,-0.19999999999999996,1.0,38.625,-1.2222222222222223,39.0,-1.3636363636363635,38.375,-0.19999999999999996
4711,2000-08-21,39.25,39.3125,38.25,38.25,315500.0,0.029508196721311553,-1.125,-2.2857142857142856,71.05263157894737,66.37320257638906,-1.316868991921183,-2.706882412734302,-3.89385164096295,-0.650226722951345,12.84700335202777,1.1875,0.7760545363098785,2.356250000000003,-0.366129232254373,5.078629232254379,0.9950603838728114,3.7174396161271943,-2.8592433656514586,96.42857142857143,36.27704698261951,1.3611896161271888,8,-1.03125,-2.125,-4.28125,-2.1875,-10.8125,0,-0.26751592356687903,3.5714285714285716,38.125,1.0,38.625,-1.2222222222222223,39.0,-0.26751592356687903
4712,2000-08-22,39.375,39.5,38.5625,39.375,330500.0,0.0031847133757962887,6.5,0.0,73.45132743362832,68.12805477371914,-1.2718843466374565,-2.6995569121822456,-4.071488604851126,-0.7900826053211318,14.358443059644573,0.9375,1.1412016315402695,2.309375000000003,-0.5872754589919538,5.2060254589919595,0.8610497705040245,3.757700229495981,-2.692069029086312,93.54838709677419,31.19044452326876,1.4483252294959799,8,-1.0625,-2.15625,-4.296875,-2.3125,-9.375,1,-0.2857142857142857,-1.125,39.25,3.5714285714285716,38.125,1.0,38.625,-0.2857142857142857
4713,2000-08-23,38.8125,39.6875,38.6875,39.375,372500.0,-0.014285714285714235,-1.4615384615384615,-100.0,69.74789915966386,69.62782134701513,-0.5628128997342401,-1.9619937428320497,-3.553128167504404,-0.2777945150466081,15.992168397850524,1.0,1.3720309322672293,1.5718749999999986,-1.3016300461064745,4.445380046106472,0.13512247694676205,3.008627523053235,-1.7915207455959532,58.82352941176471,-5.695485902628064,1.436752523053236,8,-0.375,-1.5,-3.59375,-1.75,-8.5,2,-0.2721417069243156,6.5,39.375,-1.125,39.25,3.5714285714285716,38.125,-0.2721417069243156
4714,2000-08-24,39.375,39.4375,38.1875,38.5625,360500.0,0.01449275362318847,1.6666666666666667,-1.4444444444444444,78.63247863247864,72.20314725567437,-0.9071774661159537,-2.3392375290530936,-4.129963052351961,-0.8817575951669596,17.513701690593546,1.25,1.4458548207827988,1.9406249999999972,-0.9611312173167121,4.8423812173167065,0.48974689134164606,3.3915031086583483,-1.9807078412125207,85.29411764705883,13.608664005579286,1.4508781086583544,8,-0.9375,-2.0625,-4.390625,-2.3125,-9.4375,3,-0.2761904761904762,-1.4615384615384615,38.8125,6.5,39.375,-1.125,39.25,-0.2761904761904762
4715,2000-08-25,41.0625,41.3125,39.375,39.625,435700.0,0.04285714285714293,1.0,1.7692307692307692,80.76923076923077,73.94480182751762,-2.2645356974000563,-3.7877651166980115,-5.8386779049293835,-2.608314514055216,19.38565254949147,1.9375,1.5696521317889705,3.3531249999999986,0.1695231524563212,6.536726847543676,1.7613240762281634,4.944925923771834,-3.347158743442769,92.0,17.60354730651838,1.5918009237718378,8,-1.625,-2.9375,-5.984375,-4.0,-10.25,4,-0.30441400304414,1.6666666666666667,39.375,-1.4615384615384615,38.8125,6.5,39.375,-0.30441400304414
4716,2000-08-28,40.0,41.125,39.6875,41.0625,575000.0,-0.025875190258751957,1.4210526315789473,-0.7391304347826086,66.4,73.1240898534076,-0.9819672443385414,-2.4626554362546926,-4.804131894433496,-1.6014258001163597,20.776460808665238,1.4375,1.706031884678545,2.043750000000003,-1.0398174401403963,5.127317440140402,0.5019662799298032,3.5855337200702024,-1.8125,57.99999999999999,-15.039601351075142,1.541783720070198,8,-0.5625,-1.875,-4.921875,-2.9375,-7.5,0,-0.2953125,1.0,41.0625,1.6666666666666667,39.375,-1.4615384615384615,38.8125,-0.2953125
4717,2000-08-29,39.875,39.9375,39.3125,39.8125,258600.0,-0.0031250000000000444,5.666666666666667,-0.058823529411764705,65.07936507936509,71.97129203394312,-0.6948913686067968,-2.163055989679819,-4.650683513574407,-1.5463018401761346,22.009493479274912,0.6875,1.860182985900039,1.7374999999999972,-1.3499320789459475,4.824932078945942,0.1937839605270213,3.281216039472973,-1.1875,54.0,-18.959661248670244,1.5437160394729739,8,-0.4375,-1.75,-4.75,-2.8125,-7.5,1,-0.28683385579937304,1.4210526315789473,40.0,1.0,41.0625,1.6666666666666667,39.375,-0.28683385579937304
4718,2000-08-30,39.1875,40.0,38.9375,39.9375,204100.0,-0.017241379310344862,1.4285714285714286,-12.0,60.74074074074074,70.7975579133491,0.02458823816639466,-1.2958751006849027,-3.843408765429345,-0.94037068212252,23.166301066591004,1.0625,1.8968096474793228,0.8937499999999972,-2.0651516009677877,3.852651600967782,-0.5857008004838988,2.373200800483893,2.125,32.0,-40.36213180391039,1.4794508004838938,8,0.25,-1.0625,-4.09375,-2.125,-7.1875,2,-0.23444976076555024,5.666666666666667,39.875,1.4210526315789473,40.0,1.0,41.0625,-0.23444976076555024
4719,2000-08-31,40.4375,40.9375,38.9375,38.9375,335700.0,0.03189792663476876,-1.6666666666666667,-2.0,65.58441558441558,70.1620098864967,-1.0518880867999485,-2.3047015730505933,-4.9687286326427085,-2.2615071508623004,24.79993074533382,2.0,1.8735419896015628,1.9156249999999986,-0.9604546027888574,4.791704602788855,0.47758519860556703,3.35366480139443,0.8275000000000006,63.1578947368421,-9.788748916546815,1.4380398013944298,8,-0.6875,-2.3125,-5.09375,-3.375,-8.5625,3,-0.250386398763524,1.4285714285714286,39.1875,5.666666666666667,39.875,1.4210526315789473,40.0,-0.250386398763524
4720,2000-09-01,39.5625,40.375,39.4375,40.1875,424600.0,-0.021638330757341562,-1.1428571428571428,-0.4166666666666667,58.12499999999999,68.72560637772477,0.05416064702029644,-1.1437739471263058,-3.9947792726750535,-1.4814169357092197,26.85592710561436,1.0,1.7581355320419831,0.8218749999999986,-1.6189627956627888,3.262712795662786,-0.3985438978313951,2.0422938978313923,1.6559499999999971,28.57142857142857,-43.640536234998194,1.220418897831395,9,0.1875,-1.4375,-4.21875,-2.5,-7.0625,4,-0.24328593996840442,-1.6666666666666667,40.4375,1.4285714285714286,39.1875,5.666666666666667,39.875,-0.24328593996840442
4721,2000-09-05,39.1875,40.0,39.0,39.5625,454400.0,-0.009478672985781977,-1.6666666666666667,0.6,54.088050314465406,66.57413114226222,0.46864579542258156,-0.5508976783102213,-3.5070283634698143,-1.1904996150110563,28.44909140813193,1.0,1.688873950713834,0.2906249999999986,-1.803883405455906,2.3851334054559032,-0.7566292027279573,1.3378792027279545,1.985330999999995,12.5,-56.67401814147689,1.0472542027279528,9,0.5625,-1.0625,-3.953125,-2.125,-6.5,1,-0.21371610845295053,-1.1428571428571428,39.5625,-1.6666666666666667,40.4375,1.4285714285714286,39.1875,-0.21371610845295053
4722,2000-09-06,39.6875,40.1875,39.1875,39.4375,517600.0,0.012759170653907415,-1.6666666666666667,-0.6666666666666666,53.5031847133758,64.76916287045243,0.019708134380472586,-0.9209058215854284,-3.8901724712185057,-1.7695346022866616,29.088848285229542,1.0,1.6748596806116538,0.6781250000000014,-1.3260954646823961,2.682345464682399,-0.3239852323412009,1.6802352323412038,1.4406243799999956,37.5,-27.018579939014344,1.0021102323412006,9,0.0625,-1.5625,-4.453125,-2.625,-7.375,2,-0.18110236220472442,-1.6666666666666667,39.1875,-1.1428571428571428,39.5625,-1.6666666666666667,40.4375,-0.18110236220472442
4723,2000-09-07,39.625,40.1875,39.0,39.75,599300.0,-0.0015748031496063408,1.375,-0.5,55.26315789473684,62.17257167737003,0.2342115030664118,-0.7283883364620607,-3.7111483891396517,-1.7473175310080151,29.28446664696256,1.1875,1.5831458057940608,0.5093749999999986,-1.379945314292712,2.398695314292709,-0.4352851571463532,1.4540351571463503,1.4593118923999953,34.375,-27.725115982221,0.9446601571463541,9,0.5,-1.5,-4.390625,-2.5625,-7.0625,3,-0.18296529968454256,-1.6666666666666667,39.6875,-1.6666666666666667,39.1875,-1.1428571428571428,39.5625,-0.18296529968454256
4724,2000-09-08,39.1875,39.6875,38.25,39.625,1068100.0,-0.01104100946372244,4.111111111111111,3.5,55.629139072847686,59.37922815554968,0.7178021798413923,-0.15614367806915652,-3.1305900051389557,-1.323115057280333,29.325125957994235,1.4375,1.4494881151881458,-0.018749999999997158,-1.7211573512155525,1.6836573512155582,-0.8699536756077748,0.8324536756077805,1.8538756545519988,44.11764705882353,-18.902581654697748,0.8512036756077784,9,0.5,-1.0625,-3.953125,-2.125,-6.375,4,-0.18341307814992025,1.375,39.625,-1.6666666666666667,39.6875,-1.6666666666666667,39.1875,-0.18341307814992025
4725,2000-09-11,39.5,39.8125,39.25,39.625,655000.0,0.00797448165869219,1.25,0.2857142857142857,51.44927536231884,57.71803652914066,0.17919763517051734,-0.3227513977587506,-3.2722946541391664,-1.6372509424592607,29.40070270307311,0.625,1.388222932650315,0.19062499999999716,-1.2969745101608012,1.6782245101607955,-0.5531747550804056,0.9344247550803999,1.429720628369921,64.51612903225806,5.485468051809946,0.7437997550803994,9,0.09375,-1.375,-4.265625,-2.4375,-7.3125,0,-0.19303797468354433,4.111111111111111,39.1875,1.375,39.625,-1.6666666666666667,39.6875,-0.19303797468354433
4726,2000-09-12,39.5,40.0625,39.3125,39.5625,816400.0,0.0,-2.4285714285714284,0.5,50.73529411764705,56.124250866727536,0.11266148496692807,-0.2104824002463701,-3.081858912441092,-1.6339137014918634,29.238743667079596,0.75,1.20674569983737,0.11249999999999716,-1.228650331068586,1.4536503310685802,-0.5580751655342979,0.7830751655342922,1.3225318032351225,64.51612903225806,9.444763527856672,0.6705751655342923,9,0.09375,-1.3125,-4.28125,-2.4375,-7.4375,1,-0.17721518987341767,1.25,39.5,4.111111111111111,39.1875,1.375,39.625,-0.17721518987341767
4727,2000-09-13,39.0,39.75,39.0,39.3125,532800.0,-0.012658227848101222,-3.8,5.0,51.1111111111111,55.05429201899092,0.5313691356675108,0.3570478442347138,-2.4013663222437884,-1.153408991705973,28.759097684067985,0.75,0.8208587364038493,-0.41875000000000284,-1.6877503317983482,0.8502503317983425,-1.053250165899179,0.2157501658991734,1.7196305311057145,38.70967741935484,-15.23078633538595,0.6345001658991739,9,0.59375,-0.09375,-3.859375,-1.9375,-6.125,2,-0.16185897435897434,-2.4285714285714284,39.5,1.25,39.5,4.111111111111111,39.1875,-0.16185897435897434
4728,2000-09-14,39.0,39.8125,38.5625,39.125,447800.0,0.0,-1.5,0.4,47.61904761904762,53.05814002283893,0.56096690812074,0.3763431534018764,-2.241330806656613,-1.1671145211858942,27.83350006410288,1.25,0.6465774278424945,-0.41875000000000284,-1.6877503317983482,0.8502503317983425,-1.053250165899179,0.2157501658991734,1.6208453098614868,41.37931034482759,-8.240071225674996,0.6345001658991739,9,0.3125,0.21875,-3.390625,-1.9375,-3.75,3,-0.17147435897435892,-3.8,39.0,-2.4285714285714284,39.5,1.25,39.5,-0.17147435897435892
4729,2000-09-15,38.1875,39.375,37.8125,39.0,763400.0,-0.02083333333333337,1.0,6.5,29.464285714285708,49.87361621331512,1.140696657767812,1.2167706671117315,-1.2729221563369109,-0.38016946733695534,26.59715723160604,1.5625,0.4615170608314827,-1.2093750000000014,-2.549098925802433,0.13034892580242996,-1.8792369629012171,-0.5395130370987857,2.3385114974670245,16.666666666666664,-26.45206076701252,0.6698619629012156,9,0.8125,1.03125,-2.140625,-1.125,2.125,4,-0.14729950900163669,-1.5,39.0,-3.8,39.0,-2.4285714285714284,39.5,-0.14729950900163669
4730,2000-09-18,30.5,33.5625,30.0,33.5,4179600.0,-0.2013093289689034,1.28,3.6923076923076925,15.137614678899084,45.545790031585526,8.278013487110364,8.752479403950161,6.462208000206267,7.246793178130943,27.533675087781535,8.1875,0.15485941394952363,-8.515625,-12.699686824980873,-4.331563175019127,-10.607655912490436,-6.423594087509564,9.863200807619002,4.968944099378882,-34.76923345309461,2.0920309124904364,9,4.59375,5.15625,5.703125,6.5625,7.0625,0,0.07581967213114749,1.0,38.1875,-1.5,39.0,-3.8,39.0,0.07581967213114749
4731,2000-09-19,28.75,30.5,28.75,30.125,3120600.0,-0.05737704918032782,-1.5454545454545454,0.4583333333333333,13.52459016393442,41.103723970536485,9.377944627021762,10.198389300112694,8.244514774638958,8.915485603839855,28.15324978866992,1.75,-0.4061704752240587,-9.740625000000001,-15.947088497414292,-3.534161502585711,-12.843856748707147,-6.637393251292856,10.784144743009485,0.0,-36.3671322017035,3.1032317487071444,9,5.71875,6.28125,7.484375,8.3125,8.75,1,0.11956521739130443,1.28,30.5,1.0,38.1875,-1.5,39.0,0.11956521739130443
4732,2000-09-20,28.125,29.1875,27.75,28.9375,1409600.0,-0.021739130434782594,1.1904761904761905,0.5909090909090909,13.58024691358024,36.47228941707463,9.15284029666961,10.474380341458016,8.893210220100848,9.457712074871303,28.774985881982136,1.4375,-0.8871112282993892,-9.803125000000001,-17.526048307135326,-2.08020169286468,-13.66458665356766,-5.9416633464323425,10.330730268708535,3.1088082901554404,-32.4140501051163,3.861461653567661,9,5.78125,6.40625,8.203125,8.9375,9.3125,2,0.1399999999999999,-1.5454545454545454,28.75,1.28,30.5,1.0,38.1875,0.1399999999999999
4733,2000-09-21,28.25,28.25,27.6875,28.125,1484600.0,0.004444444444444473,8.0,-0.15384615384615385,6.666666666666657,31.032014705276744,8.095990847016893,10.031828138680012,8.779742634757739,9.259804549541848,29.319141557789706,0.5625,-1.3393415347127373,-9.149999999999999,-17.983101618940296,-0.3168983810597048,-13.566550809470144,-4.7334491905298535,8.921042636463511,4.81283422459893,-26.090180050058176,4.416550809470147,9,5.625,6.25,8.078125,8.8125,8.4375,3,0.16371681415929196,1.1904761904761905,28.125,-1.5454545454545454,28.75,1.28,30.5,0.16371681415929196
4734,2000-09-22,28.5,28.875,27.9375,28.25,1867000.0,0.008849557522123908,-1.1428571428571428,2.0,8.837209302325576,26.297340698610828,6.895695073586062,9.407662532809077,8.522254273909219,8.930624962853443,30.2945243130055,0.9375,-1.8722218589604012,-8.356250000000003,-17.980874052808204,1.2683740528081984,-13.168562026404103,-3.5439379735959022,7.343346667358617,13.829787234042554,-16.650696303197158,4.8123120264041,9,5.375,6.0,8.03125,8.09375,9.1875,4,0.23684210526315796,8.0,28.25,1.1904761904761905,28.125,-1.5454545454545454,28.75,0.23684210526315796
4735,2000-09-25,28.5625,29.1875,28.1875,28.75,1236600.0,0.002192982456140413,-1.1333333333333333,-0.75,9.523809523809533,21.718286854851108,5.720078839331173,8.81249965554045,8.346049661101809,8.794492644584388,30.147770961702193,1.0,-2.4831063509228954,-7.668750000000003,-17.755634071067604,2.4181340710675983,-12.712192035533803,-2.6253079644662023,6.139028133928413,31.11111111111111,-1.575879701241508,5.043442035533801,9,5.1875,5.9375,8.15625,7.9375,10.75,0,0.4113785557986871,-1.1428571428571428,28.5,8.0,28.25,1.1904761904761905,28.125,0.4113785557986871
4736,2000-09-26,28.1875,28.5625,27.875,28.25,1463000.0,-0.013129102844638973,1.0,0.3333333333333333,5.769230769230774,16.680300150197734,4.829523405546205,8.703389269475636,8.620791873416678,9.08894040259085,30.026077834030083,0.6875,-3.1440847138175485,-7.453125,-17.984396962338465,3.0781469623384687,-12.718760981169233,-2.1874890188307674,5.532064195178435,33.33333333333333,1.2033066218577417,5.265635981169234,9,5.5625,6.3125,9.234375,8.125,11.625,1,0.33259423503325936,-1.1333333333333333,28.5625,-1.1428571428571428,28.5,8.0,28.25,0.33259423503325936
4737,2000-09-27,28.4375,28.9375,28.0625,28.125,976700.0,0.008869179600886845,-3.0,-5.0,7.5829383886255926,12.23184356903973,3.2672542426705107,7.9607372581312745,8.287490969726733,8.74006312702312,30.209923838060654,0.875,-3.84797712416389,-6.631250000000001,-17.433060581661984,4.170560581661981,-12.032155290830993,-1.2303447091690103,4.437575207853456,50.0,17.40402647394002,5.400905290830992,9,5.09375,6.0625,9.234375,7.0,12.875,2,0.31868131868131866,1.0,28.1875,-1.1333333333333333,28.5625,-1.1428571428571428,28.5,0.31868131868131866
4738,2000-09-28,30.0,30.0625,28.5,28.5,1010800.0,0.05494505494505497,-1.0833333333333333,4.8,17.903930131004373,10.947359615341805,0.3283801643307278,5.981305951476315,6.6581289683692475,7.08776583789485,30.507362300189158,1.625,-4.587380439773042,-4.609375,-15.455023154056008,6.236273154056008,-10.032199077028004,0.8134490770280038,2.148814678753972,97.14285714285714,63.27772837228373,5.422824077028005,9,0.625,4.5,7.765625,5.4375,12.125,3,0.24791666666666656,-3.0,28.4375,1.0,28.1875,-1.1333333333333333,28.5625,0.24791666666666656
4739,2000-09-29,30.3125,30.625,29.75,29.75,1067000.0,0.01041666666666674,-2.111111111111111,0.375,17.903930131004373,11.254727998909058,-1.361879421746309,5.134628740167088,6.2790048246190935,6.703339176724306,30.136322856485908,0.875,-5.368919640123327,-3.7906249999999986,-14.434167256989227,6.85291725698923,-9.112396128494616,1.5311461284946155,1.211730623728414,88.63636363636364,56.225676167230674,5.321771128494615,9,-1.15625,4.1875,7.5625,5.09375,11.5625,4,0.21030927835051538,-1.0833333333333333,30.0,-3.0,28.4375,1.0,28.1875,0.21030927835051538
4740,2000-10-02,29.9375,30.625,29.8125,30.0625,629000.0,-0.012371134020618513,-3.3333333333333335,-0.2222222222222222,17.44680851063829,11.690530037431712,-1.2014012729361951,5.008356877476956,6.579634632518577,7.023460631080624,29.745231980194358,0.8125,-6.213347818030641,-3.684375000000003,-14.157592330409969,6.788842330409963,-8.920983665204986,1.5522336652049802,1.049588336406437,75.0,44.72335361911468,5.236608665204982,10,-0.78125,4.5625,7.9375,5.40625,10.875,0,0.25887265135699367,-2.111111111111111,30.3125,-1.0833333333333333,30.0,-3.0,28.4375,0.25887265135699367
4741,2000-10-03,30.8125,31.0625,30.0,30.0,959700.0,0.029227557411273475,-1.6153846153846154,-6.5,22.82157676348548,12.717344465198961,-1.9590874480516227,3.6614782804593062,5.6328540544048025,6.092125349145675,29.70840140900294,1.125,-6.909884964135934,-2.390625,-12.593088179752726,7.811838179752726,-7.491856589876363,2.710606589876363,-3.125,91.66666666666666,59.8767184102265,5.101231589876364,10,-1.4375,3.59375,7.96875,5.34375,10.375,1,0.27586206896551735,-3.3333333333333335,29.9375,-2.111111111111111,30.3125,-1.0833333333333333,30.0,0.27586206896551735
4742,2000-10-04,32.5,32.75,30.75,30.8125,1451100.0,0.05476673427991896,-1.206896551724138,2.076923076923077,30.59701492537313,15.37627204949968,-3.3086722266987287,1.4839844527452684,3.9158808545261508,4.3615226576593,29.150532327152124,2.0,-6.617245143453687,-0.34375,-10.080203139456984,9.392703139456984,-5.211976569728492,4.524476569728492,-4.745000000000001,94.11764705882352,60.91588831119422,4.868226569728491,10,-2.1875,1.8125,6.28125,3.65625,8.0,2,0.2250000000000001,-1.6153846153846154,30.8125,-3.3333333333333335,29.9375,-2.111111111111111,30.3125,0.2250000000000001
4743,2000-10-05,32.375,32.75,32.0,32.25,1251700.0,-0.0038461538461538325,-1.4,0.07407407407407407,31.90661478599222,17.93953932546264,-2.8351532843307936,1.0940774696794051,4.029496170878673,4.444251403824211,28.778775199927786,0.75,-6.075054952923246,-0.10625000000000284,-9.3046390895148,9.092139089514795,-4.705444544757398,4.492944544757396,-4.420200000000001,87.5,50.05005990022458,4.599194544757399,10,-2.0625,1.9375,6.40625,3.78125,7.6875,3,0.27606177606177607,-1.206896551724138,32.5,-1.6153846153846154,30.8125,-3.3333333333333335,29.9375,0.27606177606177607
4744,2000-10-06,32.0,32.6875,31.9375,32.375,666800.0,-0.01158301158301156,-2.0,-3.0,58.57142857142857,23.389274775198086,-2.136101181400633,0.9517981747652087,4.382474616747189,4.771376556779948,29.22147406147493,0.75,-5.46320551153935,-0.12187500000000284,-8.76173395885732,8.517983958857311,-4.4418044794286615,4.198054479428656,-3.8533919999999995,74.46808510638297,31.550059240838195,4.319929479428657,10,-1.6875,2.3125,6.78125,4.15625,8.0,4,0.31640625,-1.4,32.375,-1.206896551724138,32.5,-1.6153846153846154,30.8125,0.31640625
4745,2000-10-09,31.875,32.625,31.875,32.125,615100.0,-0.00390625,-5.0,0.6666666666666666,71.9298245614035,30.74045186321728,-1.6671251270461305,0.5020005717640785,4.481531644884313,4.806372987329759,29.60705530523102,0.75,-4.7526418664784345,0.13437499999999858,-7.776858996998371,8.045608996998368,-3.8212419984991826,4.089991998499183,-3.544256319999999,68.18181818181817,19.015589332546412,3.955616998499184,10,-1.46875,2.15625,7.0625,4.28125,8.625,0,0.3137254901960784,-2.0,32.0,-1.4,32.375,-1.206896551724138,32.5,0.3137254901960784
4746,2000-10-10,32.5,33.0625,31.75,31.9375,523900.0,0.019607843137254832,-1.8,-2.25,80.7017543859649,38.86476475181054,-1.8059841662589236,-0.7107512309237052,3.85343530029634,4.097083868761587,29.7148321494343,1.3125,-4.071790064844915,1.109375,-5.927519664065784,8.146269664065784,-2.409072332032892,4.627822332032892,-3.992486067199998,75.67567567567568,19.829079124836035,3.518447332032892,10,-1.71875,1.4375,6.4375,3.65625,8.0,1,0.25576923076923075,-5.0,31.875,-2.0,32.0,-1.4,32.375,0.25576923076923075
4747,2000-10-11,32.6875,33.4375,32.25,32.25,492900.0,0.005769230769230749,-4.428571428571429,0.7777777777777778,80.86956521739131,45.86094642807575,-1.4831966090480293,-1.4708258153482525,3.626671350867099,3.8335129081282346,30.08686005433423,1.1875,-3.373501422828909,1.6125000000000007,-4.491801761872495,7.7168017618724924,-1.4396508809362416,4.664650880936247,-3.906686903167998,55.55555555555556,-6.467779043924033,3.052150880936246,10,-1.09375,1.25,6.25,3.46875,7.75,2,0.26003824091778194,-1.8,32.5,-5.0,31.875,-2.0,32.0,0.26003824091778194
4748,2000-10-12,32.3125,32.9375,32.1875,32.5,558300.0,-0.01147227533460804,-2.4285714285714284,-0.42857142857142855,76.06837606837607,52.323662643339276,-0.8333026290070009,-1.710208188002575,3.9632849412995697,4.105538330288475,30.96799876993788,0.75,-2.5520011958516875,1.5718749999999986,-3.316059090293386,6.459809090293383,-0.8720920451466938,4.015842045146691,-3.159151950914559,33.33333333333333,-33.34918046341767,2.4439670451466933,10,-0.6875,1.625,6.625,3.84375,9.25,3,0.25338491295938104,-4.428571428571429,32.6875,-1.8,32.5,-5.0,31.875,0.25338491295938104
4749,2000-10-13,32.5625,32.875,32.125,32.25,580600.0,0.007736943907156624,-1.6666666666666667,-1.6666666666666667,76.66666666666666,58.90364688289799,-0.8164325427904799,-2.5330994569646528,3.6830567191704517,3.771933061108143,32.659191912649874,0.75,-1.7074341692427737,2.1031249999999986,-1.444083641275057,5.650333641275058,0.3295206793624672,3.8767293206375264,-3.0664197948413943,48.148148148148145,-22.08240184153508,1.773604320637529,10,-0.84375,1.3125,6.5625,3.59375,9.25,4,0.23032629558541262,-2.4285714285714284,32.3125,-4.428571428571429,32.6875,-1.8,32.5,0.23032629558541262
4750,2000-10-16,32.8125,33.6875,32.5,32.5625,488000.0,0.007677543186180413,-5.333333333333333,0.8,81.35593220338983,65.40746415399846,-0.6880857879902393,-2.7415295014142558,3.427273849181404,3.425959444189523,30.65003180995436,1.1875,-1.0497396865525417,2.2375000000000007,-1.4627400348881494,5.937740034888154,0.3873799825559274,4.0876200174440775,-3.0011062112540827,54.83870967741935,-19.23046975130847,1.8501200174440762,10,-0.59375,1.0625,6.09375,3.34375,7.8125,0,0.21904761904761916,-1.6666666666666667,32.5625,-2.4285714285714284,32.3125,-4.428571428571429,32.6875,0.21904761904761916
4751,2000-10-17,32.1875,33.25,31.5625,32.9375,386700.0,-0.01904761904761909,1.4545454545454546,-3.0,74.19354838709677,70.25152342752331,0.170387474830612,-1.9455454406427926,4.010901013373058,3.9563648204175195,28.239899281205716,1.6875,-0.391926292453185,1.4406250000000007,-2.221834583035424,5.103084583035425,-0.39060479151770977,3.2718547915177147,-1.9884955901286752,29.411764705882355,-45.73148346422976,1.831229791517713,10,0.4375,1.6875,6.671875,3.96875,7.9375,1,0.25825242718446595,-5.333333333333333,32.8125,-1.6666666666666667,32.5625,-2.4285714285714284,32.3125,0.25825242718446595
4752,2000-10-18,32.0625,32.3125,31.5625,31.875,1073900.0,-0.003883495145631022,1.1818181818181819,-0.25,66.33663366336634,74.07708108056488,0.25345525755734144,-1.592058550529316,4.047895506882753,3.974105569693279,25.459814569542594,0.75,0.355032134243217,1.1187499999999986,-2.36945852074674,4.606958520746733,-0.6253542603733706,2.8628542603733678,-1.5146460311158094,23.52941176470588,-46.813874189408466,1.7441042603733676,10,0.5625,1.6875,6.828125,4.09375,9.6875,2,0.26315789473684204,1.4545454545454546,32.1875,-5.333333333333333,32.8125,-1.6666666666666667,32.5625,0.26315789473684204
4753,2000-10-19,32.875,33.125,31.875,31.875,499200.0,0.025341130604288553,-1.5,5.333333333333333,68.80733944954127,75.2144045114663,-0.5371478705499939,-2.150559665561989,3.153001968411054,3.0729512516614363,22.457980407207863,1.25,1.0120076818312924,1.6999999999999993,-1.6466401061362461,5.046640106136241,0.026679946931878362,3.37332005306812,-2.013181428004227,61.76470588235294,-6.005843420699037,1.6733200530681214,10,-0.25,0.875,6.375,3.28125,9.6875,3,0.23003802281368824,1.1818181818181819,32.0625,1.4545454545454546,32.1875,-5.333333333333333,32.8125,0.23003802281368824
4754,2000-10-20,35.25,35.9375,34.5625,34.75,1614800.0,0.07224334600760463,-2.142857142857143,0.5,80.1418439716312,76.12685111260271,-2.6850113951734613,-4.209775514019746,0.7255371013018106,0.6132258854644448,20.36126079086191,3.0625,1.5275927320640434,3.7375000000000007,0.17240975976032047,7.302590240239681,1.9549548798801624,5.520045120119843,-4.105613285203805,84.28571428571429,16.709641348076005,1.782545120119841,10,-1.5,-1.71875,4.015625,1.09375,5.8125,4,0.17907801418439706,-1.5,32.875,1.1818181818181819,32.0625,1.4545454545454546,32.1875,0.17907801418439706
4755,2000-10-23,40.3125,41.6875,38.625,40.0,2671000.0,0.1436170212765957,1.0,0.625,86.53846153846155,76.77537412954678,-7.1798212106148185,-8.79793495605277,-4.333697655476541,-4.520390640780931,19.079900632943385,6.4375,2.1681293362084304,8.212499999999999,3.1402587223253065,13.28474127767469,5.6763793611626525,10.748620638837345,-8.59293969097935,86.41975308641975,20.98668450668177,2.5361206388373465,10,-3.6875,-5.625,-1.203125,-3.78125,0.6875,0,0.037209302325581506,-2.142857142857143,35.25,-1.5,32.875,1.1818181818181819,32.0625,0.037209302325581506
4756,2000-10-24,37.5625,39.4375,37.25,38.5,978600.0,-0.06821705426356595,-1.8,-3.0,68.0,75.34542243872552,-4.063507368707391,-5.59650757161927,-1.6284392908277425,-1.8532305379146123,17.333806118740014,3.0625,2.353643724569512,4.993749999999999,-0.2846662048457915,10.272166204845785,2.354541897577107,7.632958102422894,-4.447428134242237,59.25925925925925,-2.440255083445436,2.6392081024228937,10,-0.9375,-2.875,-2.1875,-1.90625,2.6875,1,0.08153078202995001,1.0,40.3125,-2.142857142857143,35.25,-1.5,32.875,0.08153078202995001
4757,2000-10-25,37.5,38.8125,36.5,36.75,606700.0,-0.0016638935108153063,-2.7,-0.8,68.30357142857142,74.4826663676361,-3.6280973681401534,-5.080749089548135,-1.6264337477188207,-1.8777687168818389,15.646489933777396,2.3125,2.4716941026149044,4.478124999999999,-0.8626126474060882,9.818862647406089,1.8077561762969552,7.148493823703042,-3.184788195448327,57.324840764331206,-1.0651878587524877,2.6703688237030447,10,-0.875,-2.8125,-2.75,-2.46875,3.5,2,0.07000000000000006,-1.8,37.5625,1.0,40.3125,-2.142857142857143,35.25,0.07000000000000006
4758,2000-10-26,37.4375,39.015625,36.75,37.25,1007000.0,-0.0016666666666667052,-2.8157894736842106,0.25,69.86301369863014,73.72670492674317,-3.0867713339043945,-4.67201769768792,-1.646550425411128,-1.8935744911320498,14.766093968708038,2.265625,2.4856880785390345,4.043750000000003,-1.4447397500898873,9.532239750089893,1.2995051249550542,6.787994875044948,-2.0901678480855637,40.35087719298245,-15.344219454674949,2.744244875044946,10,-0.8125,-2.75,-3.21875,-2.90625,4.1875,3,0.11519198664440733,-2.7,37.5,-1.8,37.5625,1.0,40.3125,0.11519198664440733
4759,2000-10-27,36.6875,37.4375,36.0625,37.4375,759200.0,-0.02003338898163609,2.6666666666666665,-4.0,66.8122270742358,72.11073769017051,-1.8887253872986136,-3.604748000428387,-0.9774963251421269,-1.2020877846015026,14.104793796505701,1.375,2.480698830241444,2.9750000000000014,-2.500483636413435,8.450483636413434,0.23725818179328684,5.71274181820672,5.0,11.11111111111111,-41.228027737102295,2.737741818206717,10,-0.0625,-1.90625,-2.5,-2.1875,5.75,4,0.16013628620102205,-2.8157894736842106,37.4375,-2.7,37.5,-1.8,37.5625,0.16013628620102205
4760,2000-10-30,37.6875,38.8125,36.8125,36.8125,1318500.0,0.027257240204429323,-3.5714285714285716,-1.1666666666666667,67.65957446808511,71.3847405880581,-2.3741516329216665,-4.210228319079988,-2.0323721060562434,-2.2513883781865545,13.565968153707217,2.125,2.5880179202036686,3.5874999999999986,-1.8599764799859102,9.034976479985911,0.8637617600070442,6.311238239992953,3.887500000000003,48.148148148148145,-1.1878907982944682,2.7237382399929557,10,-1.0625,-2.90625,-3.5,-3.1875,5.0,0,0.08955223880597019,2.6666666666666665,36.6875,-2.8157894736842106,37.4375,-2.7,37.5,0.08955223880597019
4761,2000-10-31,39.3125,39.375,37.375,37.5,620100.0,0.04311774461028195,1.064516129032258,2.0714285714285716,70.54263565891473,71.85207414311903,-3.220895334493825,-5.444944098770435,-3.730764325958603,-3.9157422386139444,13.389126425109342,2.0,2.734139921525937,4.787500000000001,-0.9010156698663891,10.476015669866392,1.9432421650668061,7.631757834933197,2.152250000000002,98.11320754716981,47.51646222107489,2.844257834933196,10,-2.53125,-4.53125,-5.1875,-4.8125,2.25,1,0.042925278219395846,-3.5714285714285716,37.6875,2.6666666666666665,36.6875,-2.8157894736842106,37.4375,0.042925278219395846
4762,2000-11-01,39.8125,41.25,39.4375,40.0,1568100.0,0.012718600953895098,-2.8666666666666667,-0.10344827586206896,73.07692307692308,72.32647232393921,-2.8004445032412377,-5.659169327439855,-4.303889430900796,-4.438616896465007,14.54138561663665,1.9375,2.8685965992650537,4.921875,-1.1459807460822091,10.989730746082206,1.887947126958899,7.955802873041105,1.5442050000000052,72.28915662650603,18.702821274278534,3.0339278730411032,11,-1.6875,-4.9375,-5.6875,-5.3125,4.4375,2,0.01098901098901095,1.064516129032258,39.3125,-3.5714285714285716,37.6875,2.6666666666666665,36.6875,0.01098901098901095
4763,2000-11-02,41.3125,41.625,39.8125,39.8125,817600.0,0.03767660910518056,-1.4166666666666667,-8.0,75.0,71.75515632709131,-3.32765822765181,-6.804113476793582,-5.8429582554262325,-5.945017781175473,15.790837288271064,1.8125,3.1837021895906545,5.975000000000001,-0.6073977794049696,12.557397779404972,2.683801110297516,9.266198889702487,-5.25,94.3820224719101,38.45098145505834,3.291198889702485,11,-2.4375,-6.21875,-7.296875,-6.8125,2.5,3,-0.0075642965204235635,-2.8666666666666667,39.8125,1.064516129032258,39.3125,-3.5714285714285716,37.6875,-0.0075642965204235635
4764,2000-11-03,42.125,42.6875,41.0,41.3125,689600.0,0.01966717095310133,-1.3478260869565217,0.5416666666666666,75.77854671280276,70.55961023535146,-3.4222705376279023,-7.187698204482146,-6.704025104110556,-6.747283639527048,17.169164971240296,1.6875,3.6920156703599503,6.28125,-0.7616752482637708,13.32417524826377,2.7597873758681146,9.802712624131885,-5.951250000000002,90.42553191489363,32.937094259036144,3.5214626241318845,11,-2.75,-5.90625,-9.5625,-7.625,2.1875,4,-0.011869436201780381,-1.4166666666666667,41.3125,-2.8666666666666667,39.8125,1.064516129032258,39.3125,-0.011869436201780381
4765,2000-11-06,41.875,42.625,41.0,42.625,517300.0,-0.005934718100890191,3.3333333333333335,-0.9230769230769231,77.3851590106007,71.60240568097375,-3.2713375376023066,-6.482470377968092,-6.560899809702754,-6.501372644992216,18.585569746835915,1.625,4.167901565641486,5.53125,-1.7414571807437582,12.803957180743758,1.8948964096281244,9.167603590371876,-5.4407,84.70588235294117,22.68831905779801,3.636353590371878,11,-2.5,-5.625,-10.046875,-7.375,0.5,0,0.013432835820895495,-1.3478260869565217,42.125,-1.4166666666666667,41.3125,-2.8666666666666667,39.8125,0.013432835820895495
4766,2000-11-07,40.8125,41.0,40.0,40.75,562900.0,-0.025373134328358193,3.5714285714285716,-0.08333333333333333,73.48993288590604,72.17866806512203,-1.8990486868612209,-5.022810408616195,-5.585571591866767,-5.446187708129877,20.157798147451466,1.875,4.319510566907404,4.053125000000001,-3.244729204274144,11.350979204274147,0.4041978978629288,7.702052102137074,-4.128072000000003,42.30769230769231,-23.563056472697212,3.648927102137072,11,-1.4375,-4.46875,-8.984375,-6.3125,1.1875,1,0.04594180704441042,3.3333333333333335,41.875,-1.3478260869565217,42.125,-1.4166666666666667,41.3125,0.04594180704441042
4767,2000-11-08,41.1875,42.375,40.6875,40.75,268700.0,0.009188361408882129,-5.0,7.0,72.85223367697594,72.51080361827157,-1.8952775114192804,-4.983887580893267,-6.041153394440556,-5.797455971467983,22.21697247801156,1.6875,3.8477623044471443,4.003124999999997,-3.286295393354493,11.292545393354487,0.3584148033227521,7.647835196677242,-4.262949120000002,47.82608695652174,-17.797186935761893,3.644710196677245,11,-1.8125,-4.46875,-9.296875,-6.6875,-0.6875,2,0.009104704097116834,3.5714285714285716,40.8125,3.3333333333333335,41.875,-1.3478260869565217,42.125,0.009104704097116834
4768,2000-11-09,40.5,41.125,40.0,40.625,519600.0,-0.01669195751138086,1.0,-0.2857142857142857,65.9090909090909,72.41045515547768,-0.8131932521750471,-3.848884671760324,-5.421721858532166,-5.041081691526884,24.189980726884635,1.1875,3.8351542528926927,2.90625,-4.146943099209501,9.959443099209501,-0.6203465496047542,6.432846549604754,-3.344931155200001,18.6046511627907,-42.81317570256158,3.5265965496047516,11,-0.75,-3.375,-8.1875,-6.0,-0.0625,3,0.09259259259259256,-5.0,41.1875,3.5714285714285716,40.8125,3.3333333333333335,41.875,0.09259259259259256
4769,2000-11-10,40.0625,40.5,39.6875,40.5,557800.0,-0.010802469135802517,2.7142857142857144,3.5,48.94736842105264,70.33132115025185,0.17142383021128893,-2.973127894722481,-5.0990749364964785,-4.542539908220547,26.155348280690603,0.8125,3.826531718239913,2.09375,-4.622601316004825,8.810101316004825,-1.2644256580024091,5.451925658002409,-2.686133908991998,12.76595744680851,-43.6101780917254,3.3581756580024122,11,-0.03125,-2.9375,-7.75,-5.5625,0.8125,4,0.09360374414976591,1.0,40.5,-5.0,41.1875,3.5714285714285716,40.8125,0.09360374414976591
4770,2000-11-13,40.0,40.5625,39.0,39.25,479700.0,-0.0015600624024960652,-1.5,-1.7142857142857142,63.26530612244898,69.52272897953344,0.6665425544134962,-2.471251776036361,-5.126314110624534,-4.427723372281278,28.101310898408588,1.5625,3.8167068514890374,1.671875,-4.639778147989524,7.983528147989524,-1.4839515739947586,4.827701573994759,-2.411188552632318,29.629629629629626,-25.292004784565044,3.155826573994762,11,0.84375,-2.875,-7.6875,-5.5,0.9375,0,0.10781250000000009,2.7142857142857144,40.0625,1.0,40.5,-5.0,41.1875,0.10781250000000009
4771,2000-11-14,40.5,40.75,39.75,40.0,649300.0,0.012499999999999956,1.0,0.6666666666666666,65.58441558441558,68.69022814703261,0.3941532926617768,-2.441760010678415,-5.700004248027099,-4.863984658567162,30.078370846526887,1.0,3.936260073240682,1.7562500000000014,-3.915108674120873,7.427608674120876,-1.0794293370604393,4.591929337060442,-2.707241010527028,44.44444444444444,-9.752956109004032,2.8356793370604376,11,0.34375,-3.375,-8.28125,-6.0,0.6875,1,0.04629629629629628,-1.5,40.0,2.7142857142857144,40.0625,1.0,40.5,0.04629629629629628
4772,2000-11-15,40.5,40.5,40.0625,40.25,382500.0,0.0,2.5,0.5,66.01307189542484,67.6916805798576,0.5609173434950776,-1.8732769816507613,-5.7913326769796925,-4.801594750432905,32.16227357091999,0.4375,3.982903628905042,1.3343750000000014,-3.4265672096559854,6.095317209655988,-1.0460961048279955,3.7148461048279984,-2.511451370105945,70.58823529411765,14.034606514531973,2.3804711048279934,11,0.34375,-3.375,-8.140625,-6.0,1.8125,2,0.03703703703703698,1.0,40.5,-1.5,40.0,2.7142857142857144,40.0625,0.03703703703703698
4773,2000-11-16,40.4375,40.8125,40.125,40.8125,320300.0,-0.0015432098765432167,2.6666666666666665,-1.5,71.12676056338029,67.17481545214399,0.5433890126734084,-1.2808329407735926,-5.820755485687123,-4.6774328288749984,34.563033608139484,0.6875,3.829555425185781,0.8937499999999972,-2.8578066944374996,4.645306694437494,-0.9820283472187512,2.7695283472187455,-2.260993315301704,79.3103448275862,16.305937807874436,1.8757783472187486,11,0.375,-3.3125,-7.671875,-5.9375,3.875,3,0.0015455950540959051,2.5,40.5,1.0,40.5,-1.5,40.0,0.0015455950540959051
4774,2000-11-17,41.5625,42.3125,40.5,40.5,432800.0,0.02782071097372496,-2.411764705882353,-2.8333333333333335,71.52777777777777,66.52399531516366,-0.748506069513013,-2.0118151706154777,-7.012396854809353,-5.719132854663286,35.63961360360729,1.875,3.613594126299432,1.703125,-1.5574536841085518,4.963703684108552,0.07283565794572411,3.333414342054276,-3.205553582689639,77.35849056603774,11.959542837520502,1.6302893420542748,11,-0.875,-4.4375,-8.78125,-7.0625,4.5625,4,-0.02706766917293235,2.6666666666666665,40.4375,2.5,40.5,1.0,40.5,-0.02706766917293235
4775,2000-11-20,41.8125,42.125,41.125,41.3125,397200.0,0.006015037593984918,-1.2857142857142858,0.47058823529411764,66.39344262295081,65.73549639705753,-1.126798984111467,-2.2595240242168444,-7.337581553100847,-5.873055023508037,34.81604637235955,1.0,3.2059994707785364,1.8781249999999972,-1.49345587042108,5.249705870421074,0.192334564789455,3.5639154352105393,-3.2823314393820553,80.48780487804879,18.432743834945725,1.6857904352105397,11,-1.125,-4.6875,-9.015625,-7.3125,5.75,0,-0.022421524663677084,-2.411764705882353,41.5625,2.6666666666666665,40.4375,2.5,40.5,-0.022421524663677084
4776,2000-11-21,40.625,41.625,40.4375,41.375,297300.0,-0.02840059790732441,-1.1111111111111112,-1.5,54.88721804511278,63.739383549072734,0.03498630921884427,-0.8757242017466069,-6.240615250751603,-4.587423471442548,34.63104474666147,1.375,2.6502587880288786,0.5375000000000014,-2.65387406473333,3.7288740647333327,-1.0581870323666607,2.1331870323666635,-1.928538181806772,25.0,-34.28328671973877,1.595687032366665,11,0.03125,-3.5,-7.578125,-6.125,7.0,1,0.007692307692307665,-1.2857142857142858,41.8125,-2.411764705882353,41.5625,2.6666666666666665,40.4375,0.007692307692307665
4777,2000-11-22,40.125,40.375,39.25,39.875,334600.0,-0.012307692307692353,2.0,-0.3333333333333333,41.88034188034188,61.06952254587839,0.4117174120725764,-0.17811451920037769,-5.822706640262524,-3.995194931267392,34.5903211426507,1.375,2.0456627409734054,-0.09375,-3.0438559303014756,2.8563559303014756,-1.5688029651507378,1.3813029651507378,-1.268896654534501,28.57142857142857,-25.186830607380642,1.4750529651507365,11,0.53125,-3.0,-6.875,-5.625,5.9375,2,0.026479750778816147,-1.1111111111111112,40.625,-1.2857142857142858,41.8125,-2.411764705882353,41.5625,0.026479750778816147
4778,2000-11-24,41.75,42.3125,39.6875,39.6875,177200.0,0.04049844236760114,-1.5454545454545454,8.25,47.692307692307686,60.93007135379561,-1.1368782042574637,-1.5425550282497085,-7.5126079344181775,-5.529556134552664,34.74756616627871,2.625,1.5928232072002686,1.3156249999999972,-1.3996082821169793,4.030858282116974,-0.04199164105848752,2.673241641058482,-2.7406407883531188,81.63265306122449,31.169497077555206,1.3576166410584873,11,-1.09375,-4.46875,-8.5625,-7.25,5.1875,4,0.013473053892215647,2.0,40.125,-1.1111111111111112,40.625,-1.2857142857142858,41.8125,0.013473053892215647
4779,2000-11-27,42.5625,43.0,41.5,41.5625,491400.0,0.019461077844311392,-1.6666666666666667,0.48484848484848486,53.9568345323741,59.89579673267619,-1.7404908683996752,-1.9946122041493197,-8.355712720785185,-6.244774560213898,35.40965961215107,1.5,1.1417041087434754,1.8343750000000014,-0.40326466044578524,4.072014660445788,0.7155551697771045,2.9531948302228983,-3.406015156818995,88.33333333333333,40.4583452296376,1.1188198302228942,11,-1.4375,-3.78125,-9.375,-8.0625,4.625,0,0.04111600587371522,-1.5454545454545454,41.75,2.0,40.125,-1.1111111111111112,40.625,0.04111600587371522
4780,2000-11-28,41.0625,42.4375,40.375,42.375,421400.0,-0.03524229074889873,1.8695652173913044,-1.3125,51.36986301369863,58.316402002596526,-0.0826131412996034,-0.24116615261634422,-6.656549624153655,-4.666205205689138,35.39859299135717,2.1875,0.8829035535140548,0.16562499999999858,-1.5560799956671474,1.8873299956671445,-0.6952274978335709,1.026477497833568,-1.6754042474098583,48.333333333333336,-0.23572318692303185,0.8608524978335728,11,0.0625,-1.53125,-7.421875,-6.5625,5.875,1,0.12328767123287676,-1.6666666666666667,42.5625,-1.5454545454545454,41.75,2.0,40.125,0.12328767123287676
4781,2000-11-29,41.0,41.4375,40.5,40.75,331700.0,-0.0015220700152207556,-1.5,-0.19047619047619047,48.93617021276596,56.41896848230109,0.06511847047495678,-0.048233738689695826,-6.335090109447876,-4.52270574041998,35.211731832519696,0.9375,0.9967387167652504,0.018749999999997158,-1.533042257528777,1.5705422575287713,-0.7571461287643899,0.7946461287643842,-1.396129992565264,46.666666666666664,-1.9139025003044665,0.7758961287643885,11,0.125,-1.46875,-5.34375,-6.3125,5.125,2,0.16006097560975618,1.8695652173913044,41.0625,-1.6666666666666667,42.5625,-1.5454545454545454,41.75,0.16006097560975618
4782,2000-11-30,40.25,41.0,39.625,41.0,337900.0,-0.018292682926829285,2.6666666666666665,-3.0,48.59154929577464,53.9150561192338,0.8671127893346906,0.7760096296272678,-5.309357775365072,-3.6962431127885225,34.28265112584065,1.375,0.9372730340861679,-0.7531249999999972,-2.2467931050001297,0.7405431050001354,-1.49995905250006,-0.006290947499934418,2.75,18.51851851851852,-32.455337008321024,0.7468340525000651,11,0.875,-0.71875,-4.59375,-5.5625,6.3125,3,0.18322981366459623,-1.5,41.0,1.8695652173913044,41.0625,-1.6666666666666667,42.5625,0.18322981366459623
4783,2000-12-01,41.0,41.0,39.4375,40.3125,523100.0,0.01863354037267073,3.5454545454545454,-0.9166666666666666,55.10204081632653,52.08997423462811,0.22942047586082026,0.0014730455125686603,-5.773255112474715,-4.371628635613632,33.162292232910275,1.5625,0.8243042080753185,0.012500000000002842,-1.4740626192840196,1.4990626192840253,-0.7307813096420119,0.7557813096420176,1.9324999999999974,43.859649122807014,-11.453720034092456,0.7432813096420114,12,0.125,-1.46875,-5.34375,-6.3125,5.4375,4,0.12347560975609762,2.6666666666666665,40.25,-1.5,41.0,1.8695652173913044,41.0625,0.12347560975609762
4784,2000-12-04,41.625,42.0,40.3125,40.75,429700.0,0.015243902439024293,1.0769230769230769,1.2727272727272727,58.33333333333334,51.19440653578173,-0.43111825025317074,-0.6987306088079706,-6.107050558120257,-4.928599727766354,31.85993339814248,1.6875,0.7226321559391877,0.6625000000000014,-0.7589059015080935,2.0839059015080963,-0.048202950754046014,1.3732029507540489,1.1676999999999964,72.91666666666666,13.761508547098444,0.7107029507540491,12,-0.5,-2.09375,-5.96875,-6.9375,4.375,0,0.12762762762762758,3.5454545454545454,41.0,2.6666666666666665,40.25,-1.5,41.0,0.12762762762762758
4785,2000-12-05,42.4375,43.375,41.625,41.6875,563900.0,0.019519519519519468,-3.0,0.8571428571428571,59.62732919254658,51.72108555216326,-1.2802729971313482,-1.5462034704763425,-6.614915545763985,-5.720546709290517,30.678883786159805,1.75,0.6051101021839997,1.4468749999999986,-0.0696323055856638,2.963382305585661,0.6886213472071674,2.2051286527928298,-3.0,76.19047619047619,14.547668299853711,0.7582536527928302,12,-1.125,-2.34375,-6.734375,-7.75,1.875,1,0.11192930780559651,1.0769230769230769,41.625,3.5454545454545454,41.0,2.6666666666666665,40.25,0.11192930780559651
4786,2000-12-06,42.6875,42.8125,42.0,42.5625,353000.0,0.00589101620029453,3.3333333333333335,0.16666666666666666,60.6060606060606,53.801720966132,-1.3487786858605872,-1.7376194770539968,-6.539005377120212,-5.938351826756296,30.10452266806215,0.8125,0.40000175153160455,1.6031249999999986,-0.08870667244696051,3.2949566724469577,0.7572091637765226,2.4490408362234746,-3.1712500000000006,82.53968253968253,21.118440116160563,0.845915836223479,12,-1.28125,-2.3125,-6.984375,-8.0,4.25,2,0.09956076134699843,-3.0,42.4375,1.0769230769230769,41.625,3.5454545454545454,41.0,0.09956076134699843
4787,2000-12-07,41.5625,42.875,41.3125,42.6875,345000.0,-0.026354319180087793,1.0833333333333333,-9.0,54.94505494505495,54.60758177199281,0.0017595084252803872,-0.6145955826470129,-5.102507725373513,-4.77938834117252,28.940997963179342,1.5625,0.22579720722286822,0.4593750000000014,-1.24553036471427,2.1642803647142728,-0.3930776823571378,1.3118276823571406,-1.9690750000000037,53.96825396825397,-4.975738093881198,0.8524526823571369,12,-0.15625,-0.375,-5.78125,-6.875,4.25,3,0.10977443609022552,3.3333333333333335,42.6875,-3.0,42.4375,1.0769230769230769,41.625,0.10977443609022552
4788,2000-12-08,44.25,44.5,43.25,44.0,2006900.0,0.06466165413533842,2.3333333333333335,-0.2222222222222222,60.3864734299517,55.321986093945874,-2.5633897659790676,-3.1692388092609605,-7.491230433748527,-7.4169523701824716,28.383446064286154,2.9375,0.3124818413630166,2.9593750000000014,0.7760519201392668,5.142698079860736,1.8677134600696377,4.051036539930365,-4.580943500000004,94.02985074626866,35.86958686729719,1.0916615399303662,12,-2.28125,-2.5,-7.75,-9.5625,1.5625,4,0.05225988700564965,1.0833333333333333,41.5625,3.3333333333333335,42.6875,-3.0,42.4375,0.05225988700564965
4789,2000-12-11,43.8125,44.3125,42.625,44.25,1055500.0,-0.009887005649717562,5.0,-1.75,57.61904761904762,56.01633993898466,-2.1567341280008705,-2.5680592471204804,-6.7639511401700005,-6.932551427304325,27.850560021217248,1.6875,0.5705692093353818,2.3343750000000014,-0.040547090134836594,4.709297090134839,1.1469139549325789,3.521836045067424,-3.950205760000003,78.43137254901961,22.14134560628436,1.1874610450674203,12,-1.84375,-2.0625,-6.828125,-9.125,2.1875,0,0.059914407988587826,2.3333333333333335,44.25,1.0833333333333333,41.5625,3.3333333333333335,42.6875,0.059914407988587826
4790,2000-12-12,44.3125,44.5,43.3125,43.9375,557400.0,0.011412268188302432,2.1666666666666665,-0.8571428571428571,64.82412060301507,57.78166776012345,-2.39958166745609,-2.875858941076558,-6.950297961201386,-7.383264807978065,27.75399551102492,1.1875,0.6873135969298474,2.6187499999999986,0.03498871682754867,5.2025112831724485,1.3268693584137736,3.9106306415862235,-4.264697529599999,94.11764705882352,32.4705221659996,1.291880641586226,12,-2.34375,-2.5625,-6.515625,-9.125,1.25,1,0.038081805359661436,5.0,43.8125,2.3333333333333335,44.25,1.0833333333333333,41.5625,0.038081805359661436
4791,2000-12-13,42.375,44.375,42.25,44.375,467200.0,-0.04372355430183361,1.125,-5.333333333333333,58.10810810810811,58.83906318371605,-0.27549802882191443,-0.8334159633348719,-4.743400033379331,-5.41023812952416,27.339929253303048,2.125,0.6336101932139471,0.5874999999999986,-1.9495284109356419,3.124528410935639,-0.6810142054678252,1.8560142054678224,-2.1491096284159994,33.33333333333333,-31.155200516447437,1.2685142054678213,12,-0.40625,-0.625,-4.5625,-7.1875,3.3125,2,0.04572271386430682,2.1666666666666665,44.3125,5.0,43.8125,2.3333333333333335,44.25,0.04572271386430682
4792,2000-12-14,42.0,42.8125,41.9375,42.25,326800.0,-0.008849557522123908,-3.6666666666666665,0.125,50.99009900990099,58.382180760779875,0.41777886310239154,-0.35866688288572846,-4.152206728492317,-4.98955602237799,26.834059918629926,0.875,0.7122453143675855,0.13750000000000284,-2.3269178345316703,2.601917834531676,-1.0947089172658337,1.3697089172658394,-1.6031452432793571,2.4390243902439024,-57.40727573083837,1.2322089172658366,12,0.40625,-0.25,-4.140625,-6.8125,3.375,3,0.11755952380952372,1.125,42.375,2.1666666666666665,44.3125,5.0,43.8125,0.11755952380952372
4793,2000-12-15,40.5,41.1875,40.125,40.125,933600.0,-0.0357142857142857,-4.666666666666667,-1.5,42.25352112676056,56.59553496004957,2.055559159737456,1.2082006123381248,-2.444956376907953,-3.442153100329847,25.812093603286655,1.875,0.7946477324914554,-1.3656250000000014,-3.8225817585038584,1.0913317585038556,-2.5941033792519335,-0.13714662074806938,4.0,8.571428571428571,-45.70219486772356,1.2284783792519287,12,1.8125,1.25,-2.453125,-5.3125,6.8125,4,0.13117283950617287,-3.6666666666666665,42.0,1.125,42.375,2.1666666666666665,44.3125,0.13117283950617287
4794,2000-12-18,40.4375,41.25,40.0625,40.0625,448600.0,-0.0015432098765432167,-5.333333333333333,1.0,47.368421052631575,55.23343405561457,2.1589326873822543,1.2459790158422805,-2.1595700070825927,-3.3351262092911327,24.19815406659734,1.1875,0.9467542677707499,-1.3718750000000028,-3.9082793525182637,1.164529352518258,-2.6400771762591333,-0.10367282374087239,3.9750000000000014,8.450704225352112,-44.65038859830996,1.2682021762591302,12,1.84375,1.3125,-2.0,-5.25,6.375,0,0.13292117465224118,-4.666666666666667,40.5,-3.6666666666666665,42.0,1.125,42.375,0.13292117465224118
4795,2000-12-19,40.875,41.4375,40.4375,40.4375,760400.0,0.010819165378670892,-3.5714285714285716,1.1666666666666667,49.48979591836735,53.99829353475977,1.6499985743003265,0.7743436960104972,-2.3604746747821324,-3.726101178098446,22.53253364084608,1.0,0.9911889956502691,-0.8875000000000028,-3.4580825675986375,1.6830825675986318,-2.17279128379932,0.3977912837993145,3.363500000000002,18.84057971014493,-33.62553644195587,1.2852912837993187,12,1.40625,0.875,-2.296875,-5.6875,5.125,1,0.12538226299694188,-5.333333333333333,40.4375,-4.666666666666667,40.5,-3.6666666666666665,42.0,0.12538226299694188
4796,2000-12-20,40.9375,41.5,40.5625,41.25,1105500.0,0.001529051987767538,1.3076923076923077,-0.7142857142857143,52.97297297297297,53.77917331563955,1.4674764154476634,0.7762547906931516,-2.200923704485362,-3.7332568067879066,21.302719018004144,0.9375,0.9517022890763087,-0.8406250000000028,-3.385768401502247,1.7045184015022414,-2.113196700751125,0.4319467007511193,3.133960000000002,31.818181818181817,-23.91174564571242,1.2725717007511228,12,1.34375,0.9375,-1.953125,-5.75,6.052501678466797,2,0.11297709923664123,-3.5714285714285716,40.875,-5.333333333333333,40.4375,-4.666666666666667,40.5,0.11297709923664123
4797,2000-12-21,41.1875,41.625,40.75,40.9375,652200.0,0.006106870229007688,-1.8,-0.8,50.847457627118644,52.71928267088031,1.2948566429490782,0.6428976546870331,-2.227434112567238,-3.944857819792823,20.855853697356306,0.875,0.8342288406610976,-0.6437499999999972,-3.0858761767479947,1.7983761767480004,-1.8648130883739924,0.5773130883739981,2.723601600000002,72.0,14.158488089656217,1.2210630883739981,12,1.09375,0.6875,-2.203125,-6.0,5.992500305175781,3,0.10925644916540223,1.3076923076923077,40.9375,-3.5714285714285716,40.875,-5.333333333333333,40.4375,0.10925644916540223
4798,2000-12-22,42.3125,42.6875,41.375,41.375,722200.0,0.0273141122913505,-1.8,3.75,52.97297297297297,52.2030521546498,-0.14961370901399107,-0.4614598368357292,-3.09917483070015,-5.021533338194416,19.83667401794867,1.5,0.7017553632048816,0.453125,-1.998000882549718,2.904250882549718,-0.772437941274859,1.678687941274859,1.4446575360000011,85.71428571428571,28.549511652643588,1.2255629412748608,12,-0.03125,-0.4375,-3.328125,-7.125,5.6875,4,0.07237813884785815,-1.8,41.1875,1.3076923076923077,40.9375,-3.5714285714285716,40.875,0.07237813884785815
4799,2000-12-26,44.3125,44.9375,42.5625,42.5625,580200.0,0.04726735598227472,-1.7142857142857142,1.8666666666666667,57.352941176470594,51.37292110725597,-2.3146390208424847,-2.4492039948211826,-4.825513196605442,-6.958094514097262,18.89057910171014,2.625,0.7700426106031202,2.3656250000000014,-0.3061927702396332,5.037442770239636,1.0297161148801806,3.7015338851198223,-4.25,86.11111111111111,30.057801959885282,1.335908885119818,12,-1.8125,-2.21875,-5.34375,-9.125,2.717498779296882,1,0.06770098730606477,-1.8,42.3125,-1.8,41.1875,1.3076923076923077,40.9375,0.06770098730606477
4800,2000-12-27,46.125,46.25,44.0625,44.125,415800.0,0.04090267983074747,-1.0588235294117647,1.1428571428571428,62.00873362445415,51.80632394240553,-4.294623631030426,-4.071748509790353,-6.345707324358919,-8.684994632702882,18.80340542275252,2.1875,0.5847688410486782,3.924999999999997,0.7033115737568068,7.146688426243188,2.314155786878402,5.535844213121592,-5.965000000000003,97.8021978021978,43.23623380371123,1.6108442131215956,12,-2.96875,-3.375,-7.21875,-10.9375,1.1749992370605469,2,0.01490514905149043,-1.7142857142857142,44.3125,-1.8,42.3125,-1.8,41.1875,0.01490514905149043
4801,2000-12-28,47.5625,48.0,45.4375,46.0,485900.0,0.031165311653116534,1.1025641025641026,0.78125,70.51282051282051,53.9755152205077,-5.496956334438124,-5.262189431805368,-7.448022161960097,-10.041637987165352,18.917048922429007,2.5625,0.5033585297879526,5.034374999999997,1.0749851363840008,8.993764863615993,3.054680068191999,7.014069931807995,-7.158900000000003,93.96551724137932,37.69951525914816,1.9796949318079975,12,-3.53125,-3.9375,-8.65625,-12.375,-0.02249908447265625,3,-0.03285151116951379,-1.0588235294117647,46.125,-1.7142857142857142,44.3125,-1.8,42.3125,-0.03285151116951379
4802,2000-12-29,47.625,48.625,47.25,47.9375,656500.0,0.0013140604467805073,-1.588235294117647,-0.2,64.0625,56.39873509531208,-5.227351459714754,-5.000206892184821,-7.1636702120162425,-10.044051864034898,19.661037443555013,1.375,0.2762199784581867,4.728124999999999,0.3144286510736123,9.141821348926385,2.521276825536809,6.934973174463188,-6.765616000000001,86.20689655172413,33.28361229945459,2.2068481744631927,12,-3.28125,-3.6875,-8.734375,-12.4375,-0.7350006103515625,4,-0.013333298089935997,1.1025641025641026,47.5625,-1.0588235294117647,46.125,-1.7142857142857142,44.3125,-0.013333298089935997
4803,2001-01-02,46.0625,47.4375,45.125,47.375,745800.0,-0.03280839895013121,2.217391304347826,4.2,58.57142857142857,57.64351370851175,-3.121043795656284,-3.2032215798354713,-5.291516623646828,-8.43093954278497,20.086657185311246,2.5,0.24465974516569133,2.9125000000000014,-1.622161828045904,7.447161828045907,0.6451690859770522,5.179830914022951,-4.581866720000001,57.73195876288659,7.703347159767475,2.2673309140229514,1,-1.53125,-2.03125,-7.171875,-10.875,0.9375,1,0.024260522229053505,-1.588235294117647,47.625,1.1025641025641026,47.5625,-1.0588235294117647,46.125,0.024260522229053505
4804,2001-01-03,46.9375,47.0,45.4375,45.875,809700.0,0.01899592944369055,1.631578947368421,-0.8095238095238095,59.72222222222223,58.780449964495624,-3.3269163788491696,-3.8575967356497927,-5.91687613524077,-9.247729419349277,20.09294244714931,1.5625,0.40074901385416695,3.5218750000000014,-1.2526935600073088,8.296443560007312,1.1345907199963463,5.9091592800036565,-4.885317382400004,63.013698630136986,17.795274213009833,2.387284280003655,1,-2.34375,-2.90625,-7.96875,-11.75,-1.6974983215332031,2,0.022636484687083902,2.217391304347826,46.0625,-1.588235294117647,47.625,1.1025641025641026,47.5625,0.022636484687083902
4805,2001-01-04,47.1875,47.9375,46.875,46.875,1191200.0,0.005326231691078487,-5.8,0.29411764705882354,70.37037037037037,60.713494119762004,-2.891381731863291,-3.9352552796600264,-6.072388054474132,-9.438472544234749,19.670062964838646,1.0625,0.8521039703495177,3.534374999999997,-1.5007769276194907,8.569526927619485,1.0167990361902497,6.051950963809745,-4.609491991808007,58.92857142857143,11.702514136593322,2.5175759638097452,1,-2.5,-3.15625,-7.234375,-11.84375,-0.7174987792968679,3,-0.0033377742135760613,1.631578947368421,46.9375,2.217391304347826,46.0625,-1.588235294117647,47.625,-0.0033377742135760613
4806,2001-01-05,46.9375,47.9375,46.875,47.25,1740400.0,-0.005298013245033095,-3.857142857142857,-1.0,71.12299465240642,62.9663315670162,-1.9006509802688498,-3.531597449501092,-5.640202572988713,-9.138051393785616,19.224330549837333,1.0625,1.259766940746239,3.0718749999999986,-2.1470611375566264,8.290811137556624,0.4624069312216861,5.681343068778311,-3.875732632463368,51.78571428571429,-1.059930201858002,2.6094680687783134,1,-1.9375,-2.90625,-6.609375,-11.59375,0.18249893188477273,4,0.007723019697694733,-5.8,47.1875,1.631578947368421,46.9375,2.217391304347826,46.0625,0.007723019697694733
4807,2001-01-08,46.125,47.0,46.0625,47.0,489000.0,-0.017310252996005304,1.1428571428571428,2.8,75.56818181818181,65.47691032759496,-0.3510259872011474,-2.4872850728414804,-4.649187272456743,-8.286328633287553,19.043686593980407,0.9375,1.6292035696101692,2.03125,-3.1626070750251927,7.225107075025193,-0.5656785375125963,4.628178537512596,-2.618174021866295,35.55555555555556,-21.94489738814839,2.5969285375125946,1,-0.53125,-2.09375,-5.796875,-10.78125,0.5950012207031321,0,0.030677526623899,-3.857142857142857,46.9375,-5.8,47.1875,1.631578947368421,46.9375,0.030677526623899
4808,2001-01-09,46.5625,46.625,45.0625,46.1875,880400.0,0.009485094850948617,5.25,-0.42857142857142855,76.92307692307693,67.65136985499566,-0.13663286691448207,-2.890871984030454,-4.897392714847484,-8.691643102372723,17.99753840055421,1.5625,1.9990678181278057,2.3531249999999986,-2.9570370242403143,7.6632870242403115,-0.3019560121201579,5.008206012120155,-2.6462201001169916,52.17391304347826,-11.054669384799418,2.655081012120155,1,-0.21875,-2.53125,-6.234375,-11.21875,0.9174995422363281,1,0.007033543938758324,1.1428571428571428,46.125,-3.857142857142857,46.9375,-5.8,47.1875,0.007033543938758324
4809,2001-01-10,46.4375,46.875,45.1875,46.8125,321500.0,-0.0026845637583892135,5.75,-1.0,75.14124293785311,69.11053755648445,0.3592800293895664,-2.6974288576168703,-4.556469383620325,-8.528870005722268,17.352121728633524,1.6875,2.4262065568732254,2.096874999999997,-3.3010222209458107,7.494772220945805,-0.6020736104729068,4.795823610472901,-2.144522492107633,47.82608695652174,-20.149077160889696,2.698948610472904,1,0.40625,-2.09375,-6.109375,-11.09375,-0.7475013732910227,2,0.01211305518169592,5.25,46.5625,1.1428571428571428,46.125,-3.857142857142857,46.9375,0.01211305518169592
4810,2001-01-11,46.0,46.4375,45.625,46.4375,614200.0,-0.009421265141319024,2.7142857142857144,1.1666666666666667,72.1311475409836,69.29035167072477,0.8685180540831539,-2.241970466428427,-3.9359158903745595,-8.047773895929936,16.59641167621106,0.8125,2.7725521025212885,1.5750000000000028,-3.873563306529789,7.023563306529795,-1.149281653264893,4.299281653264899,-1.360460692739025,32.608695652173914,-38.29019990327685,2.7242816532648977,1,0.84375,-1.65625,-5.671875,-10.65625,-0.5600013732910227,3,-0.016521702642026126,5.75,46.4375,5.25,46.5625,1.1428571428571428,46.125,-0.016521702642026126
4811,2001-01-12,44.3125,45.875,44.25,45.8125,654400.0,-0.036684782608695676,1.0,3.4285714285714284,62.135922330097095,69.07628748518,2.2870295343242404,-0.4235932431362528,-2.133583749862737,-6.344010962309937,16.212359340003253,1.75,2.882369983142297,-0.20937500000000142,-5.572699988681023,5.1539499886810205,-2.891037494340509,2.472287494340506,4.3125,2.272727272727273,-65.65776336188314,2.6816624943405096,1,1.78125,0.03125,-3.609375,-8.6875,1.6474990844726562,4,0.048688320918547356,2.7142857142857144,46.0,5.75,46.4375,5.25,46.5625,0.048688320918547356
4812,2001-01-16,46.9375,47.3125,44.5625,45.75,1871700.0,0.05923836389280668,1.8387096774193548,-0.7916666666666666,66.08695652173913,69.91134614632563,-0.49813196300239326,-2.803456616410543,-4.627000250576529,-8.93931457082445,16.245169958678808,3.0,2.8314494330468065,2.168750000000003,-3.160245288933311,7.4977452889333165,-0.495747644466654,4.83324764446666,1.6000000000000014,87.75510204081633,21.16228184950944,2.664497644466655,1,-0.84375,-2.59375,-6.046875,-11.3125,-1.5374984741211009,1,0.003888126378370549,1.0,44.3125,2.7142857142857144,46.0,5.75,46.4375,0.003888126378370549
4813,2001-01-17,45.8125,46.9375,45.0,46.875,832300.0,-0.023968042609853524,2.263157894736842,-0.8947368421052632,55.55555555555556,69.44838318336267,0.6567393402248243,-1.328145491673098,-3.429133264519294,-7.78187699466887,17.33755815325194,1.9375,2.4771145900259057,0.7781250000000028,-4.171036777779271,5.727286777779277,-1.6964558888896306,3.2527058888896363,2.639250000000004,51.02040816326531,-12.562188273582002,2.474580888889637,1,0.28125,-1.46875,-4.515625,-10.1875,-0.24250030517578125,2,0.01980903073840401,1.8387096774193548,46.9375,1.0,44.3125,2.7142857142857144,46.0,0.01980903073840401
4814,2001-01-18,45.8125,46.0,45.125,45.9375,500900.0,0.0,6.0,0.11764705882352941,48.663101604278076,67.03646443157464,0.5368293347226754,-0.9537146830973029,-3.3809572299521022,-7.758091626989874,18.488980363252423,0.875,2.2600473302435375,0.5093749999999986,-3.948076441716765,4.966826441716762,-1.7193507208583867,2.738100720858384,2.555215000000004,51.02040816326531,-7.893515714010938,2.2287257208583826,1,0.28125,-1.46875,-3.953125,-9.53125,0.24750137329102273,3,0.03639835290011084,2.263157894736842,45.8125,1.8387096774193548,46.9375,1.0,44.3125,0.03639835290011084
4815,2001-01-19,46.0,46.125,44.6875,45.125,960800.0,0.004092769440654953,1.5555555555555556,-7.0,42.51497005988024,63.85779503240505,0.18234338047577836,-0.7774356428026579,-3.5090496632579686,-7.9474190456765115,19.501806818544722,1.4375,2.2249753734349937,0.44062499999999716,-3.50482436904327,4.386074369043264,-1.53209968452164,2.4133496845216342,2.2853607000000054,57.14285714285714,2.5527297046455573,1.972724684521634,1,-0.21875,-1.65625,-4.140625,-9.5,-0.24000167846679688,4,-0.006739160288935286,6.0,45.8125,2.263157894736842,45.8125,1.8387096774193548,46.9375,-0.006739160288935286
4816,2001-01-22,45.5625,46.6875,45.0625,45.75,483900.0,-0.009510869565217406,-1.736842105263158,-0.21428571428571427,40.46242774566475,59.957155691014265,0.4517997514387986,0.025638029581713795,-2.981748238287693,-7.49734396231797,20.635674169251562,1.625,2.0847287985889977,-0.22812499999999858,-3.5211786440561212,3.064928644056124,-1.8746518220280564,1.4184018220280592,2.642153486000005,36.36363636363637,-13.639472187127389,1.64652682202806,1,0.21875,-1.21875,-3.703125,-8.4375,0.39749908447265625,0,-0.002688644681284491,1.5555555555555556,46.0,6.0,45.8125,2.263157894736842,45.8125,-0.002688644681284491
4817,2001-01-23,45.6875,46.0,45.5,45.8125,616400.0,0.00274348422496562,1.0,0.6666666666666666,48.0,56.743480477339055,0.2885590756595846,0.2688357314289789,-3.0257320119596756,-7.606918451737229,21.75786707546208,0.5,1.7774245104479647,-0.328125,-2.812574994730319,2.156324994730319,-1.5703499973651631,0.9140999973651631,2.4380604162800026,44.44444444444444,-4.391779466488437,1.2422249973651602,1,0.09375,-1.34375,-3.828125,-8.53125,0.2825012207031321,1,0.005964412245639483,-1.736842105263158,45.5625,1.5555555555555556,46.0,6.0,45.8125,0.005964412245639483
4818,2001-01-24,45.375,45.75,44.875,45.6875,556500.0,-0.0068399452804377425,3.0,2.5,41.13475177304965,52.96498145902756,0.46365616614222915,0.8669851695455861,-2.612013113095067,-7.26967609583474,22.191514681444257,0.875,1.4529928875278983,-0.7937500000000028,-2.6029461721917784,1.0154461721917727,-1.6983480860958906,0.11084808609588492,2.6730492079543993,34.375,-12.144572118987035,0.9045980860958883,1,0.40625,-1.03125,-3.296875,-8.125,1.5449981689453125,2,0.0005509978155129325,1.0,45.6875,-1.736842105263158,45.5625,1.5555555555555556,46.0,0.0005509978155129325
4819,2001-01-25,47.3125,47.75,45.4375,45.4375,984600.0,0.04269972451790638,-1.4666666666666666,-6.0,50.595238095238095,50.57210263172251,-1.4937568322169383,-0.8793218846417687,-4.409589290044792,-9.190875018570623,21.948690653295415,2.375,1.1787526092247873,0.9937499999999986,-0.6580532411180542,2.6455532411180513,0.16784837944097575,1.8196516205590214,0.6595882237953106,85.71428571428571,39.080434536893286,0.8259016205590257,1,-1.3125,-2.96875,-5.28125,-9.6875,0.9874992370605469,3,-0.03682959693898613,3.0,45.375,1.0,45.6875,-1.736842105263158,45.5625,-0.03682959693898613
4820,2001-01-26,46.8125,47.625,45.8125,47.625,1421600.0,-0.010568031704095149,3.4615384615384617,-0.43333333333333335,49.41860465116279,49.159067334063145,-0.968199864404383,-0.34274812162804835,-3.7705757144918977,-8.663344670026376,21.18385733597409,1.8125,0.8160002024702706,0.4593750000000014,-1.2040250333811144,2.1227750333811173,-0.37232501669056006,1.291075016690563,1.0851464593194038,67.3913043478261,20.524740161800658,0.8317000166905594,1,-0.65625,-2.28125,-4.796875,-8.78125,1.4474983215332031,4,-0.01607473701915041,-1.4666666666666666,47.3125,3.0,45.375,1.0,45.6875,-0.01607473701915041
4821,2001-01-29,46.0,46.81999969482422,46.0,46.81000137329102,362100.0,-0.01735647530040052,-1.0246871718070802,0.9969247671274126,49.41860465116279,47.30702823733244,0.12163653428484622,0.3654269694935124,-2.8417562616890137,-7.8217717950382735,19.788816086010943,0.8199996948242188,0.46071992709351406,-0.2749999999999986,-1.8432918968367744,1.2932918968367773,-1.059145948418383,0.5091459484183858,1.8246935301330183,39.130434782608695,-8.78822090933776,0.7841459484183875,1,0.21875,-1.40625,-3.984375,-7.96875,1.7999992370605469,0,-0.005217427792756468,3.4615384615384617,46.8125,-1.4666666666666666,47.3125,3.0,45.375,-0.005217427792756468
4822,2001-01-30,46.9900016784668,47.2400016784668,45.25,46.25,719600.0,0.021521775618843497,2.2096757819349717,-0.9135807701907737,51.89118166326514,46.8998755826335,-0.9612168078145231,-0.7110418662961706,-3.701536326216093,-8.784632207845299,17.933387705109357,1.9900016784667969,0.17951749355805902,0.7467515945434542,-0.7294725188650446,2.222975707951953,0.008639537839208344,1.4848636512477,0.7631979810635627,73.56527577275816,25.103211072251923,0.7381120567042478,1,-0.7712516784667969,-2.302501678466797,-4.911876678466797,-8.958751678466797,1.6299972534179759,1,-0.021919611772777237,-1.0246871718070802,46.0,3.4615384615384617,46.8125,-1.4666666666666666,47.3125,-0.021919611772777237
4823,2001-01-31,47.18000030517578,47.31999969482422,46.79999923706055,46.9900016784668,483200.0,0.004043384122628169,1.2127801180127753,0.256754318588359,53.26589085217667,47.411296610177786,-1.0469320303108844,-0.856964591233421,-3.7544057806900497,-8.945111245864425,17.35706868494125,0.5200004577636719,0.15137668335045618,0.8808752059936538,-0.6501216343459078,2.4118720463332153,0.11537678582387656,1.646373626163431,0.5031353611639702,77.20001220703125,27.47368881019196,0.7654984201697791,1,-0.9612503051757812,-2.1800003051757812,-5.101875305175781,-9.148750305175781,0.4399986267089915,2,-0.02564644079368328,2.2096757819349717,46.9900016784668,-1.0246871718070802,46.0,3.4615384615384617,46.8125,-0.02564644079368328
4824,2001-02-01,48.0,48.0,46.61000061035156,47.25,798500.0,0.017380239286142185,2.7066650390625,3.9473969522356294,58.51063829787235,49.18859308106579,-1.7031024117107805,-1.6793861186733352,-4.461188189946476,-9.723537777515602,16.878911928317418,1.3899993896484375,-0.14605386100999596,1.647749900817871,-0.042019712634868256,3.3375195142706104,0.8028650940915014,2.4926347075442408,-3.75,100.0,46.12110294907836,0.8448848067263709,2,-1.5625,-2.40625,-5.921875,-9.96875,-1.5,3,-0.022500038146972656,1.2127801180127753,47.18000030517578,2.2096757819349717,46.9900016784668,-1.0246871718070802,46.0,-0.022500038146972656
4825,2001-02-02,47.02999877929688,48.0,46.75,47.75,492600.0,-0.020208358764648326,1.049178277509568,-0.9600016276041572,62.315877990556395,51.61675421938709,-0.6388084779404153,-0.7607958977858331,-3.3949663677138844,-8.722171578429418,16.031886720233825,1.25,-0.19415413078786514,0.6856237411499109,-0.9891574348758709,2.3604049171756927,-0.15176684686298358,1.5230143291628053,-2.7049987792968793,64.72722833806844,4.142022571507653,0.8373905880128921,2,-0.5924987792968821,-0.6862487792968821,-4.733123779296882,-8.779998779296882,-0.00999832153321023,4,0.02700405040883669,2.7066650390625,48.0,1.2127801180127753,47.18000030517578,2.2096757819349717,46.9900016784668,0.02700405040883669
4826,2001-02-05,47.29999923706055,47.4000015258789,45.7599983215332,47.27999877929688,439900.0,0.005741026254980852,13.908778804640852,-0.027778366464619744,52.08873043470615,52.071057601021096,-0.7112178184538749,-1.0564090096877266,-3.52534240337031,-8.958918594864507,14.870300978104241,1.640003204345696,-0.1176427909006037,0.9374992370605497,-0.7717996062816113,2.6467980804027107,0.08284981538946568,1.7921486587316338,-2.9014992370605412,74.5454268022017,16.678376814342208,0.8546494216710808,2,-0.8624992370605469,-0.8624992370605469,-4.346874237060547,-8.393749237060547,-1.2099990844726562,0,0.020295964058292704,1.049178277509568,47.02999877929688,2.7066650390625,48.0,1.2127801180127753,47.18000030517578,0.020295964058292704
4827,2001-02-06,47.540000915527344,47.9900016784668,47.0,47.54999923706055,666100.0,0.0050740313390691405,1.2247148631214397,-0.4999046347512743,61.08437710193769,54.28768263756423,-0.7384652187136922,-1.249004080012341,-3.603933105588183,-9.155950064085403,14.292640633489595,0.9900016784667969,0.03845085721189179,1.1067508697509751,-0.6766862506675579,2.8901879901695082,0.21503230954170505,1.9984694299602452,-3.06947091552734,79.4643419737297,19.874851790949194,0.8917185602092678,2,-0.9150009155273438,-1.1025009155273438,-3.7118759155273438,-7.758750915527344,-2.049999237060547,1,0.0054690432588586635,13.908778804640852,47.29999923706055,1.049178277509568,47.02999877929688,2.7066650390625,48.0,0.0054690432588586635
4828,2001-02-07,46.88999938964844,47.5,46.25,47.5,329200.0,-0.013672728509910637,3.098356555019136,61.01030141167493,56.381396307167336,54.930589105556365,0.16655375634894654,-0.6041860458363644,-2.8491323550966,-8.466321814072643,14.097650592354539,1.2900009155273438,0.25693919330417003,0.44037437438964844,-1.3540397327047344,2.2347884814840313,-0.456832679157543,1.3375814279368399,-2.348879989648431,50.44643845484441,-9.80451685564178,0.8972070535471922,2,-0.2649993896484375,-0.7649993896484375,-2.7493743896484375,-6.7962493896484375,-4.689998626708984,2,0.03689485102911427,1.2247148631214397,47.540000915527344,13.908778804640852,47.29999923706055,1.049178277509568,47.02999877929688,0.03689485102911427
4829,2001-02-08,47.0,47.43999862670898,46.41999816894531,46.56000137329102,349500.0,0.002345929020759252,-1.8333147897957365,-0.7213085023888619,55.97728238682692,55.659331076185715,0.008452163168435334,-0.7060862722564281,-2.8770881020374333,-8.522680445440557,13.781043005097477,1.0200004577636648,0.37910964466443176,0.5222499847412081,-1.2889185672160934,2.3334185366985096,-0.3833342912374391,1.4278342607198553,-2.3897029879999963,55.35717630870415,-5.068534788099406,0.9055842759786493,2,-0.375,-0.875,-2.71875,-6.90625,-3.200000762939453,3,0.013191466635846139,3.098356555019136,46.88999938964844,1.2247148631214397,47.540000915527344,13.908778804640852,47.29999923706055,0.013191466635846139
4830,2001-02-09,45.2400016784668,46.9900016784668,44.93000030517578,46.88000106811523,351500.0,-0.037446772798578776,1.215054513236585,-3.7272829733924477,48.335493189463676,55.538985358219136,1.7007902476383663,1.0477755313159776,-1.0054477823585017,-6.595982409534699,13.374187159458675,2.0699996948242188,0.5694076976094706,-1.1997484207153306,-3.0835559163453112,0.68405907491465,-2.141652168530321,-0.2578446729003403,-0.561910606706796,10.130759286477403,-51.13527813787363,0.9419037478149916,2,1.2249984741210938,0.8849983215332031,-0.9275016784667969,-4.990001678466797,-3.2300033569335938,4,0.027851420751227263,-1.8333147897957365,47.0,3.098356555019136,46.88999938964844,1.2247148631214397,47.540000915527344,0.027851420751227263
4831,2001-02-12,46.47000122070313,46.6500015258789,45.04999923706055,45.04999923706055,564600.0,0.02718831778518238,-1.2535212024338709,-0.8658551903162559,53.625207214785895,55.73165486394367,0.6084573765738668,-0.012966732804862602,-2.105195938080577,-7.62249497137595,13.778384581542674,1.6000022888183523,0.5445917541559737,-0.07762393951415447,-1.6736355674118215,1.5183876883835126,-0.875629753462988,0.720381874434679,-1.7254719703783294,50.326804718753706,-12.527264684209953,0.7980058139488349,2,-0.00500106811524148,-0.3450012207031321,-2.110626220703132,-4.876251220703132,-5.979999542236335,0,0.011835576126808967,1.215054513236585,45.2400016784668,-1.8333147897957365,47.0,3.098356555019136,46.88999938964844,0.011835576126808967
4832,2001-02-13,47.11999893188477,47.25,46.36000061035156,46.4900016784668,466400.0,0.013987469208243786,1.0,0.443659417856522,57.83916785454664,56.23979675309589,-0.02364782197490456,-0.6836417237409123,-2.590525290299773,-8.053180689215083,13.38534792447328,0.8899993896484375,0.5874691326054915,0.5632488250732521,-1.0441941495143254,2.1706917996608297,-0.2404726622205331,1.3669703123670374,-2.3103602665664695,85.21396446542309,17.98263198776675,0.8037214872937875,2,-0.6549987792968821,-0.9949989318847727,-2.6043739318847727,-4.776248931884773,-8.119998931884773,1,-0.02185905778108821,-1.2535212024338709,46.47000122070313,1.215054513236585,45.2400016784668,-1.8333147897957365,47.0,-0.02185905778108821
4833,2001-02-14,46.72000122070313,47.45000076293945,46.43000030517578,47.0,507600.0,-0.008488915964532717,-1.3720924043221376,-0.44444444444442816,46.91165569613813,54.95102090845875,0.3399906718423793,-0.22363630463240014,-2.05129056448569,-7.435966346786245,13.019488058519535,1.0200004577636719,0.688180371700831,0.11787605285645242,-1.4519017480498135,1.6876538537627184,-0.6670128475966806,0.9027649533095854,-1.8465553286911955,71.03176945911567,5.88483502990924,0.7848889004531315,2,-0.2550010681152415,-0.5950012207031321,-1.907501220703132,-4.376251220703132,-7.889999389648445,2,-0.026327044308622205,1.0,47.11999893188477,-1.2535212024338709,46.47000122070313,1.215054513236585,45.2400016784668,-0.026327044308622205
4834,2001-02-15,47.47999954223633,48.11000061035156,46.5099983215332,46.599998474121094,625500.0,0.01626708693655643,-2.0188683319358125,-3.1428746594006247,53.38746378408013,53.95897488551695,-0.5604657387287659,-0.8983640461144304,-2.680498559559979,-7.976115244946868,12.790133996697875,1.6000022888183594,0.7050376275364698,0.794499397277832,-0.7758233258644793,2.3648221204201434,0.00933803570667635,1.5796607588489877,-2.5440225680646336,80.18864755799419,14.692525654548902,0.7851613615711559,2,-0.9599990844726562,-1.2999992370605469,-2.292499542236328,-5.136249542236328,-7.75,3,-0.1112046931382128,-1.3720924043221376,46.72000122070313,1.0,47.11999893188477,-1.2535212024338709,46.47000122070313,-0.1112046931382128
4835,2001-02-16,45.68999862670898,47.540000915527344,45.4000015258789,47.47999954223633,643100.0,-0.03770010389185108,1.240832760796978,-2.034089480551578,48.568783794683974,53.56786970329227,1.1392736034117235,0.9140872803684061,-0.8040039822915688,-5.9754396660744575,12.685972317819596,2.1399993896484446,0.6428089257378744,-0.980001449584968,-2.584560526052819,0.6245576268828827,-1.7822809878188934,-0.17772191135104265,-0.627060707090088,20.91500334720812,-45.936831834667196,0.8022795382339271,2,0.8300018310546946,0.490001678466804,-0.09624862670897727,-3.3462486267089773,-8.840000152587884,4,-0.04136571342647388,-2.0188683319358125,47.47999954223633,-1.3720924043221376,46.72000122070313,1.0,47.11999893188477,-0.04136571342647388
4836,2001-02-20,45.43999862670898,46.4000015258789,45.15999984741211,45.93999862670898,522800.0,-0.005471656982144357,-1.3396311970979624,0.2793294660705217,42.31910993893454,51.48284001851414,1.226685159980896,1.21682655616803,-0.4766915107310794,-5.508092248970563,12.341607930636314,1.2400016784667898,0.4220185646273791,-1.2238763809204158,-2.8470632080293683,0.3993104461885366,-2.035469794474892,-0.4122829673659396,2.6700019836425852,9.491481589241022,-54.17673125603679,0.8115934135544765,2,1.0800018310546946,0.740001678466804,0.15375137329102273,-3.0962486267089773,-9.44999694824218,1,-0.07548416392688162,1.240832760796978,45.68999862670898,-2.0188683319358125,47.47999954223633,-1.3720924043221376,46.72000122070313,-0.07548416392688162
4837,2001-02-21,45.959999084472656,47.349998474121094,45.5,45.79999923706055,547900.0,0.011443672391707072,-3.868427789127085,-0.31999969482421875,44.14586643431911,50.12333669930878,0.5129321949981502,0.7571049488163055,-0.8754753692627588,-5.809506745610854,11.966805266455552,1.9099998474121165,0.2262393612007969,-0.7175008773803739,-2.3104731989226934,0.8754714441619456,-1.5139870381515337,0.07898528339078581,2.091001510620117,27.118611191930945,-33.398801500022195,0.7964861607711601,2,0.5600013732910156,0.376251220703125,-0.7412490844726562,-3.2412490844726562,-9.770000457763679,2,-0.11901648204892734,-1.3396311970979624,45.43999862670898,1.240832760796978,45.68999862670898,-2.0188683319358125,47.47999954223633,-0.11901648204892734
4838,2001-02-22,45.4000015258789,45.72000122070313,44.5,45.709999084472656,513000.0,-0.012184455390534366,6.393905765940447,-1.9374865889421802,37.20472692238662,48.03749720325985,0.937985870866413,1.3903558643475904,-0.2849086212597882,-5.056909126407199,12.021304117537317,1.4599990844726562,0.130890070838106,-1.2787485122680735,-2.8674506459988933,0.3099536214627463,-2.0730995791334834,-0.4843974454026636,2.5931790542602613,24.93078597544203,-29.328606744671422,0.794351066865409,2,0.9049987792968821,0.9049987792968821,-0.18125152587889914,-2.400001525878899,-9.050003051757805,3,-0.14096919186733448,-3.868427789127085,45.959999084472656,-1.3396311970979624,45.43999862670898,1.240832760796978,45.68999862670898,-0.14096919186733448
4839,2001-02-23,45.56999969482422,45.68999862670898,44.70000076293945,45.4900016784668,600600.0,0.0037444529346197797,5.187566311021271,-0.25806014963574914,42.20085374292996,47.355870598089446,0.6077183202807888,1.141653738390822,-0.4076278462748206,-5.036353123804076,11.063603585881632,0.9899978637695241,-0.07744235688583956,-1.021625328063962,-2.6544950444104387,0.6112443882825147,-1.8380601862372004,-0.20519046989072365,2.2834536621093733,35.197347782331434,-17.00519837053843,0.8164348581732397,2,0.7350006103515625,0.7350006103515625,-0.35124969482421875,-1.7574996948242188,-7.729999542236328,4,-0.14790427713202403,6.393905765940447,45.4000015258789,-3.868427789127085,45.959999084472656,-1.3396311970979624,45.43999862670898,-0.14790427713202403
4840,2001-02-26,46.06000137329102,46.66999816894531,45.52000045776367,45.6500015258789,322800.0,0.010752725076767167,-2.432818825190592,5.125125172857934,43.52819094841083,46.23397990182554,0.27520681310314643,0.6243994992031361,-0.8598008896411713,-5.325029070510318,10.039762473377591,1.1499977111816406,-0.19874090335852657,-0.4939987182617145,-2.140064325146568,1.152066888623139,-1.3170315217041448,0.32903408518071586,1.6593138493652262,54.73691959684677,5.139156824794597,0.8230328034424276,2,0.24499893188475852,0.24499893188475852,-0.8412513732910227,-2.2475013732910227,-9.510002136230476,0,-0.13742947551723905,5.187566311021271,45.56999969482422,6.393905765940447,45.4000015258789,-3.868427789127085,45.959999084472656,-0.13742947551723905
4841,2001-02-27,45.7599983215332,46.599998474121094,45.5,46.56000137329102,323000.0,-0.006513309657254718,1.5000043348967862,-1.9512276816866048,40.76761716250503,44.33714093604314,0.5184221736417172,0.9544346823349912,-0.46221434781719495,-4.837372146642636,8.955564949553338,1.0999984741210938,-0.34156913877233563,-0.7820016860961942,-2.4484457151513226,0.8844423429589341,-1.6152237006237584,0.05122032843136992,1.8305442922167927,44.210491092342494,-1.5428696755930673,0.833222014527565,2,0.5450019836425781,0.5450019836425781,-0.6974983215332031,-1.9474983215332031,-7.909999847412109,1,-0.19471154226898968,-2.432818825190592,46.06000137329102,5.187566311021271,45.56999969482422,6.393905765940447,45.4000015258789,-0.19471154226898968
4842,2001-02-28,45.959999084472656,46.0,45.11999893188477,45.81999969482422,651900.0,0.0043706462035715266,6.9999653211263055,-0.1749985694939808,44.9401478227157,44.11808450566288,0.15262095365724093,0.709698835716992,-0.5482064137661382,-4.873595507089121,8.270571977087984,0.8800010681152273,-0.26746444934659763,-0.5305007934570298,-2.2023037215732018,1.141302134659142,-1.3664022575151122,0.3054006706010526,1.5069218247273426,67.28112057266213,21.207590247858704,0.8359014640580852,2,0.345001220703125,0.345001220703125,-0.8974990844726562,-2.1474990844726562,-5.719997406005859,2,-0.21692771115337495,1.5000043348967862,45.7599983215332,-2.432818825190592,46.06000137329102,5.187566311021271,45.56999969482422,-0.21692771115337495
4843,2001-03-01,45.97000122070313,45.9900016784668,45.2599983215332,45.709999084472656,732000.0,0.00021762698933236457,3.8666395402065,1.8571662125341106,44.33443787538489,43.112192738030075,0.027986313921466888,0.6370611459230631,-0.3933761333023469,-4.716103484764879,7.504596955027589,0.7300033569335938,-0.3519000025029442,-0.459998703002924,-2.114224361793511,1.1942269557876628,-1.2871115323982139,0.36711412639236585,1.3782428521288637,64.46711319983848,18.759571823075532,0.8271128293952928,3,0.04999923706053977,0.33499908447264914,-0.9075012207031321,-2.157501220703132,-6.720001220703132,3,-0.21274749476381605,6.9999653211263055,45.959999084472656,1.5000043348967862,45.7599983215332,-2.432818825190592,46.06000137329102,-0.21274749476381605
4844,2001-03-02,46.91999816894531,47.20000076293945,45.5,45.86999893188477,656300.0,0.020665584577238105,1.1117963857619777,4.038425423281062,60.144912512997806,44.398429262287166,-1.1284714301625343,-0.41950355701965236,-1.1620882598818767,-5.485393973993354,6.622629490044468,1.7000007629394531,-0.5304956320169367,0.5439983367919936,-0.9579354946383205,2.0459321682223077,-0.2069685789231599,1.2949652525071471,0.31431614097340344,86.538348677695,34.829804700432106,0.7509669157151562,3,-0.9949989318847656,-0.6149978637695312,-1.8574981689453125,-3.1074981689453125,-6.149997711181641,4,-0.22527706963595173,3.8666395402065,45.97000122070313,6.9999653211263055,45.959999084472656,1.5000043348967862,45.7599983215332,-0.22527706963595173
4845,2001-03-05,48.29999923706055,48.47999954223633,46.41999816894531,46.45000076293945,693600.0,0.029411788618282753,-1.1570653650119034,1.7619045889025045,60.85408528001374,46.457870966851516,-2.34601833259417,-1.791323046532817,-2.355135163523485,-6.672833482953031,5.958460198426359,2.0600013732910156,-0.5062955688235746,1.860499382019043,0.1493293366033086,3.5716694274347773,1.0049143593111722,2.7160844047269137,-3.799999237060547,94.64284903338313,40.99317248985082,0.8555850227078672,3,-1.8099994659423828,-1.8099994659423828,-3.128124237060547,-4.487499237060547,-6.649997711181641,0,-0.21656313146371042,1.1117963857619777,46.91999816894531,3.8666395402065,45.97000122070313,6.9999653211263055,45.959999084472656,-0.21656313146371042
4846,2001-03-06,48.2599983215332,48.540000915527344,47.1500015258789,48.349998474121094,830600.0,-0.0008281763179956991,4.914827650577505,-0.048648771254067295,57.28899893949452,47.91821902298212,-2.082981057617019,-1.7662714639577288,-2.1268051778462507,-6.448528156613307,6.04021829587783,1.3899993896484446,-0.6215607273062034,1.772498512268065,-0.08767490684002865,3.6326719313761586,0.8424118027140182,2.702585221822112,-3.680398330688476,91.8127943979753,40.41437587666126,0.9300867095540483,3,-1.7399978637695312,-1.7399978637695312,-2.916248321533203,-4.447498321533203,-6.899997711181641,1,-0.24264400107216233,-1.1570653650119034,48.29999923706055,1.1117963857619777,46.91999816894531,3.8666395402065,45.97000122070313,-0.24264400107216233
4847,2001-03-07,47.79999923706055,49.45000076293945,47.6500015258789,48.0099983215332,711800.0,-0.009531684634713433,-6.0588965682312885,2.333319204848896,56.85277836273014,50.101335849686954,-1.4913626114539582,-1.3552812102601735,-1.4879987955949048,-5.8080222791693785,5.950165714567264,1.799999237060554,-0.5530447788665356,1.29949951171875,-0.5949622600010969,3.193961283438597,0.35226862585882657,2.2467303975786734,-3.061983209228515,60.62051158793281,11.222034486250905,0.9472308858599242,3,-0.7249984741210938,-0.8249988555908203,-2.393749237060547,-3.987499237060547,-5.75,2,-0.20815901509941792,4.914827650577505,48.2599983215332,-1.1570653650119034,48.29999923706055,1.1117963857619777,46.91999816894531,-0.20815901509941792
4848,2001-03-08,48.61999893188477,49.02000045776367,47.79999923706055,47.79999923706055,419900.0,0.017154805604859824,-1.9756138408433275,-3.9047774750227404,57.17883525893811,51.7655560181323,-2.0188782426827885,-2.1492199353120753,-2.15224376664505,-6.434926701415492,6.410713598239,1.220001220703125,-0.3548288621850304,2.0329992294311623,-0.081542037164553,4.147540496026878,0.9757285961333082,3.0902698627290164,-3.5992638199462945,78.9872994749241,32.10040004524758,1.057270633297856,3,-1.3349990844726634,-1.6449985504150462,-3.1668739318847727,-4.682498931884773,-6.619998931884773,3,-0.1723570020056585,-6.0588965682312885,47.79999923706055,4.914827650577505,48.2599983215332,-1.1570653650119034,48.29999923706055,-0.1723570020056585
4849,2001-03-09,47.61999893188477,48.81999969482422,47.36999893188477,48.81999969482422,327000.0,-0.020567668078334878,1.416666401757291,-1.4634161091934026,63.496502750316125,53.98425732945512,-0.7794753120047986,-1.159856018488064,-1.0693736474407771,-5.249677825889044,6.759481605384476,1.450000762939446,-0.2246737636406877,1.0019992828369197,-1.1557725151114795,3.159771080785319,-0.07688661613727987,2.0808851818111194,-2.3335078808862377,39.603951670471105,-10.131655760395901,1.0788858989742,3,-0.33499908447266336,-0.6449985504150462,-2.0106239318847727,-3.6824989318847727,-4.619998931884773,4,-0.17576646618277214,-1.9756138408433275,48.61999893188477,-6.0588965682312885,47.79999923706055,4.914827650577505,48.2599983215332,-0.17576646618277214
4850,2001-03-12,46.5,47.97999954223633,46.349998474121094,47.61999893188477,483500.0,-0.023519507706978526,-1.2957729452376794,0.9333318498409069,56.60848698745954,55.74435397667228,0.45762525266564325,0.06258770450732243,0.06375828855333765,-3.9530538616369455,7.0362529421257864,1.6300010681152344,0.02057665190994129,-0.18099956512450888,-2.2407167965520927,1.878717666303075,-1.2108581808383008,0.848859050589283,-0.9636983662850085,4.83875532672858,-47.92253281677929,1.0298586157137906,3,0.7849998474121094,0.47500038146972656,-0.484375,-2.5625,-1.5999984741210938,0,-0.12322579660723287,1.416666401757291,47.61999893188477,-1.9756138408433275,48.61999893188477,-6.0588965682312885,47.79999923706055,-0.12322579660723287
4851,2001-03-13,47.02000045776367,47.18999862670898,46.0099983215332,46.6500015258789,454300.0,0.011182805543304752,2.3239666668458083,-0.3303565042353441,56.60848698745951,57.040836106088264,0.1510350224458179,-0.43647373895343833,-0.4831379518345642,-4.281632909574483,7.234395145344745,1.1800003051757741,0.21244555948999277,0.3115009307861314,-1.7510392988521062,2.374041160424369,-0.719769184032991,1.3427710456052537,-1.2488768762952134,29.36050637852416,-25.543754934287282,1.0312701148191203,3,0.33499908447265625,-0.04500007629394531,-0.6293754577636719,-3.082500457763672,-2.3199996948242188,1,-0.11420669671639916,-1.2957729452376794,46.5,1.416666401757291,47.61999893188477,-1.9756138408433275,48.61999893188477,-0.11420669671639916
4852,2001-03-14,46.09000015258789,46.77999877929688,46.0,46.77000045776367,376900.0,-0.01977882382224061,1.2285776566757243,-1.8378439681213756,54.112028386065425,58.12723505171943,1.2308525549709586,0.43469204165393194,0.40659048307463763,-3.1616798594280695,7.827702831256074,1.0200004577636719,0.3445856636433149,-0.5669994354248047,-2.6376976541182273,1.503698783268618,-1.602348544771516,0.46834967392190663,-0.09814394023117501,2.980137051188935,-53.41401469448765,1.0353491093467109,3,1.385000228881836,0.8850002288818359,0.3474998474121094,-2.1525001525878906,-2.0900001525878906,2,-0.10262528805764703,2.3239666668458083,47.02000045776367,-1.2957729452376794,46.5,1.416666401757291,47.61999893188477,-0.10262528805764703
4853,2001-03-15,45.4900016784668,46.0,45.43999862670898,46.0,504000.0,-0.013017975095133583,1.1960910444077382,0.7499971950767989,49.546496686361515,56.949633293204286,1.9619195393987283,0.9884981069867322,1.0088864852306259,-2.386262472746047,8.157173075895606,0.6500015258789134,0.5290700936086665,-1.1054979324340835,-3.2403849753102847,1.0293891104421178,-2.172941453872184,-0.038054410995982835,3.9599990844726562,1.4793797620218607,-55.21679274152648,1.0674435214381006,3,1.9549980163574219,1.4849987030029297,1.0412483215332031,-1.5525016784667969,-2.4800033569335938,3,-0.075621066486674,1.2285776566757243,46.09000015258789,2.3239666668458083,47.02000045776367,-1.2957729452376794,46.5,-0.075621066486674
4854,2001-03-16,42.20000076293945,45.20000076293945,41.5,44.0,1352500.0,-0.07232360505901458,-1.3124999254942118,3.529421884466651,33.39070697944989,53.898146815363866,5.042222178312386,4.071395507919668,4.234794019799224,1.023885069749305,8.73583019606407,3.990001678466797,0.5719008630942781,-4.1314989089965835,-6.989301833812938,-1.273695984180229,-5.560400371404761,-2.702597446588406,7.169799957275387,10.802481672674226,-44.23546442158698,1.4289014624081764,3,3.2749996185302734,3.2749996185302734,4.174999237060547,1.7374992370605469,1.7900009155273438,4,-0.0047393544863415515,1.1960910444077382,45.4900016784668,1.2285776566757243,46.09000015258789,2.3239666668458083,47.02000045776367,-0.0047393544863415515
4855,2001-03-19,43.79999923706055,43.97999954223633,42.5,43.0,595700.0,0.037914655099395844,1.5517236843403368,-0.4444442089692048,42.414863149192485,52.245465060885856,3.0583930236229406,2.448056165709147,2.579913339832615,-0.5262768024517328,9.764231811319805,1.779998779296875,0.6591527152608236,-2.4370004653930692,-5.501630412051043,0.6276294812649041,-3.969315438722056,-0.9046854920640826,5.255009454345696,40.42178896606935,-15.325402219790043,1.532314973328987,3,1.6750011444091797,1.6750011444091797,2.575000762939453,0.23125076293945312,0.4500007629394531,0,-0.0182648230820891,-1.3124999254942118,42.20000076293945,1.1960910444077382,45.4900016784668,1.2285776566757243,46.09000015258789,-0.0182648230820891
4856,2001-03-20,42.0099983215332,43.9900016784668,41.90999984741211,43.9900016784668,520500.0,-0.04086760152298741,1.101008388466533,-2.475006556517178,36.38869324651282,49.971677825750604,4.32323156215336,4.182345593980898,4.301160010565084,1.3475675570078494,10.780664977959592,2.0800018310546875,0.4560476110342293,-4.05550136566162,-7.646597935532739,-0.4644047957905002,-5.851049650597183,-2.2599530807260564,6.742810022216787,9.65906135306186,-42.7855805515801,1.7955482849355615,3,3.250001907348633,3.4650020599365234,4.285001754760742,2.021251678466797,3.3600006103515696,1,0.06879322351375494,1.5517236843403368,43.79999923706055,-1.3124999254942118,42.20000076293945,1.1960910444077382,45.4900016784668,0.06879322351375494
4857,2001-03-21,40.4900016784668,41.849998474121094,40.25,41.7599983215332,645600.0,-0.0361817829991985,1.2068990918370568,0.6414113585308431,32.89637329758341,47.27362649671119,5.249276238886935,5.55641224951988,5.759515662348946,2.9444180796763817,12.11968083441564,1.7599983215332031,0.07269170286442517,-5.301998138427734,-9.674998633432594,-0.9289976434228748,-7.488498385930164,-3.1154978909253046,7.972694331533191,4.173942234205163,-44.81874619612581,2.186500247502431,3,4.0449981689453125,4.35999870300293,5.804998397827148,3.541248321533203,5.359996795654297,2,0.10397626352067046,1.101008388466533,42.0099983215332,1.5517236843403368,43.79999923706055,-1.3124999254942118,42.20000076293945,0.10397626352067046
4858,2001-03-22,39.0,40.65999984741211,38.38000106811523,40.599998474121094,1033300.0,-0.03679924960979197,1.6511594897180757,1.2598446482959973,26.086958524836106,43.11701047165786,5.84593840107744,6.895914984545314,7.1551874056592055,4.5043875332334835,13.702099093264597,2.279998779296882,-0.3465335681160582,-6.471999740600587,-11.798487300358389,-1.1455121808427862,-9.135243520479484,-3.8087559607216903,8.96993424939999,9.090893836187366,-33.70040669709965,2.663243779878899,3,4.180000305175781,4.915000915527344,7.295000076293945,5.03125,6.029998779296882,3,0.1282051282051282,1.2068990918370568,40.4900016784668,1.101008388466533,42.0099983215332,1.5517236843403368,43.79999923706055,0.1282051282051282
4859,2001-03-23,38.83000183105469,39.54999923706055,38.599998474121094,39.5,977600.0,-0.00435892740885413,1.46754520683676,0.4187492549412298,19.15309217976852,38.95529993746997,5.182999153429051,6.888243188055782,7.230965107090803,4.756050634423495,15.370033201121707,0.9500007629394531,-0.781386287483187,-6.304998016357423,-12.402445884016785,-0.20755014869806132,-9.353721950187108,-3.2562740825277388,8.372737763842522,8.021403101260258,-27.045656915577897,3.0487239338296828,3,3.9549980163574148,5.084999084472656,7.464998245239258,5.2012481689453125,4.879997253417969,4,0.10764862975451939,1.6511594897180757,39.0,1.2068990918370568,40.4900016784668,1.101008388466533,42.0099983215332,0.10764862975451939
4860,2001-03-26,39.72999954223633,40.25,39.08000183105469,39.08000183105469,541200.0,0.02317789515172919,-2.6000070425428277,-0.970148488920267,23.68907071007534,35.29758701776061,3.600295484359002,5.786372817736535,6.259366448979094,3.927813228070576,16.97339211973606,1.4199981689453125,-1.3152554250416841,-5.08850021362305,-11.625111104136934,1.4481106768908347,-8.356805658879992,-1.8201947683661075,6.766920970518321,24.06414130561919,-3.666959593227208,3.2683054452569404,3,2.8500003814697266,4.185001373291016,6.620000839233398,4.301250457763672,3.479999542236328,0,0.10722381538670112,1.46754520683676,38.83000183105469,1.6511594897180757,39.0,1.2068990918370568,40.4900016784668,0.10722381538670112
4861,2001-03-27,36.849998474121094,39.47999954223633,36.0,39.47999954223633,2529700.0,-0.07248933051342099,1.6463864098201582,-4.046169737019714,20.611903866318897,31.575350960010994,5.460166434386082,8.395052166609254,9.087225941565471,6.837609443415666,19.000093586296174,3.729999542236328,-1.9573123822707714,-7.523001289367677,-14.94410600852445,-0.10189657021090426,-11.233553648946064,-3.8124489297892907,8.997568483062402,14.52989223640435,-8.667448350009472,3.710552359578387,3,4.150001525878906,5.875001907348633,9.500001907348633,7.493751525878906,5.950000762939453,1,0.20081416098499316,-2.6000070425428277,39.72999954223633,1.46754520683676,38.83000183105469,1.6511594897180757,39.0,0.20081416098499316
4862,2001-03-28,35.9900016784668,37.04999923706055,35.459999084472656,36.849998474121094,1124000.0,-0.02333777018357963,1.5238131280256493,0.3269948465346463,16.17567312992901,27.86748167596294,5.29347834837769,8.927544314536028,9.799388334568555,7.714719458745506,21.461904243468194,1.5900001525878906,-2.5491707280936,-7.884498214721681,-16.148329683492506,0.3793332540491434,-12.01641394910709,-3.7525824803362724,8.872808582998346,10.192356081396825,-5.702227066023143,4.1319157343854105,3,4.339998245239258,6.464998245239258,10.35999870300293,8.353748321533203,7.069999694824219,2,0.260627863738893,1.6463864098201582,36.849998474121094,-2.6000070425428277,39.72999954223633,1.46754520683676,38.83000183105469,0.260627863738893
4863,2001-03-29,36.18999862670898,36.709999084472656,35.650001525878906,35.70000076293945,900700.0,0.005557014140453287,-2.5932343661097605,-0.5697670808142109,18.01900305474848,26.159514573218335,4.062789673276328,8.387308289676305,9.48710060179031,7.50922171637874,24.05675420757954,1.05999755859375,-3.24573994030672,-7.195501136779789,-16.07196127106822,1.6809589975086396,-11.633731203924,-2.7572710696355784,7.544474293517069,15.240071037772514,2.2477120516018907,4.438230067144214,3,3.5350017547607493,6.265001296997077,10.23812675476075,8.153751373291023,7.4300003051757955,3,0.2669245707095118,1.5238131280256493,35.9900016784668,1.6463864098201582,36.849998474121094,-2.6000070425428277,39.72999954223633,0.2669245707095118
4864,2001-03-30,36.349998474121094,36.52000045776367,35.29999923706055,36.43999862670898,604600.0,0.004421106755556403,8.759860841967132,-0.1836745815492291,19.98814758534685,23.667657288346597,3.336576764623672,7.794454250275109,9.214353989323143,7.3316223126639315,25.976218366335875,1.220001220703125,-3.920417509488715,-6.507001304626463,-15.748545846146236,2.734543236893309,-11.12777357538635,-1.8862290338665773,6.391537585814547,21.212102529798944,6.891423469784852,4.620772270759887,3,3.295001983642578,6.025001525878906,9.955001831054688,7.993751525878906,7.380001068115234,4,0.2387895644990301,-2.5932343661097605,36.18999862670898,1.5238131280256493,35.9900016784668,1.6463864098201582,36.849998474121094,0.2387895644990301
4865,2001-04-02,37.84000015258789,38.0099983215332,36.25,36.25,1081500.0,0.04099041928509517,-1.2138341542529072,-17.666638409699186,24.32884330972543,22.32767396203689,1.0194471812737191,5.776816556163482,7.6205502912236796,5.836498477975269,26.83906045830351,1.7599983215332031,-4.536432907523029,-4.493999671936038,-13.621778606128643,4.633779262256567,-9.05788913903234,0.06988979516026461,3.859720752145236,60.76556770539588,46.35014750092295,4.563889467096302,4,0.7349987030029297,4.534999847412109,8.46500015258789,6.503749847412109,5.75,0,0.1551268210416039,8.759860841967132,36.349998474121094,-2.5932343661097605,36.18999862670898,1.5238131280256493,35.9900016784668,0.1551268210416039
4866,2001-04-03,36.54999923706055,38.209999084472656,36.0,38.20000076293945,974600.0,-0.03409093314813638,1.646708392343186,-1.0377367091401577,23.848667699535554,21.322373340031575,1.624311886484108,6.476611895267624,8.803723181472876,7.130789039264471,27.743604854488723,2.2099990844726562,-4.753586845416024,-5.198500633239746,-14.227502501149175,3.8305012346696827,-9.71300156719446,-0.6839996992850317,4.2537606341984215,42.95532871287388,25.974220777008625,4.514500933954715,4,1.4300003051757812,5.825000762939453,9.755001068115234,7.793750762939453,7.040000915527344,1,0.1822161418996442,-1.2138341542529072,37.84000015258789,8.759860841967132,36.349998474121094,-2.5932343661097605,36.18999862670898,0.1822161418996442
4867,2001-04-04,37.849998474121094,38.290000915527344,36.900001525878906,37.75,917700.0,0.03556769532685489,1.8367237312282505,-0.060605079784897514,29.83102736049611,21.73838098843824,-0.10007811948865708,4.630364265417519,7.40576972124839,5.836694748670048,28.182844013384273,1.7400016784667969,-5.221387496790953,-3.401001358032225,-12.117123114649836,5.315120398585385,-7.75906223634103,0.9570595202765801,2.1832349083500944,85.2842075449311,63.60170594564059,4.358060878308806,4,-0.07499885559082031,4.525001525878906,8.455001831054688,6.493751525878906,5.900001525878906,2,0.1307794177673185,1.646708392343186,36.54999923706055,-1.2138341542529072,37.84000015258789,8.759860841967132,36.349998474121094,0.1307794177673185
4868,2001-04-05,40.2400016784668,41.0,37.849998474121094,37.849998474121094,1039200.0,0.06314407663661603,-1.6359810063445193,23.900396734569313,44.56762801020749,24.56221830293146,-2.5654767503155895,1.6657677710928667,4.95363908624288,3.4775316057589407,28.010136323598,3.1500015258789062,-5.41617958742065,-0.5919982910156278,-8.592918627529798,7.408922045498542,-4.592458459272713,3.408461877241457,-4.94000244140625,86.66669789810209,60.980368275012225,4.000460168257087,4,-2.0900020599365234,2.134998321533203,6.064998626708984,4.103748321533203,3.1599998474121094,3,0.07007951235581711,1.8367237312282505,37.849998474121094,1.646708392343186,36.54999923706055,-1.2138341542529072,37.84000015258789,0.07007951235581711
4869,2001-04-06,39.25,40.11000061035156,38.68000030517578,40.0,597000.0,-0.024602426371084563,1.9484505269781343,-0.313807110650014,36.947790725184376,26.035409415721354,-1.687043712797987,2.1044553553980023,5.806267522885683,4.499915256157266,28.219675181666794,1.5600013732910156,-5.448300052610975,-1.1635000228881864,-8.519026401881248,6.192026356104876,-4.8412632123847175,2.5142631666083446,-3.8360007476806643,65.0,39.476602417228975,3.677763189496531,4,-1.1000003814697266,3.125,6.912500381469727,5.09375,4.259998321533203,4,0.11133755240470755,-1.6359810063445193,40.2400016784668,1.8367237312282505,37.849998474121094,1.646708392343186,36.54999923706055,0.11133755240470755
4870,2001-04-09,40.77000045776367,40.790000915527344,39.43999862670898,39.5,626800.0,0.038726126312450315,1.0610700360211984,-1.6933339436848958,46.38695177607988,28.899303627917014,-3.401734652536419,0.1403638503875797,4.17984298330903,3.0224621938049623,29.158905778654752,1.5400009155273438,-5.184114885037019,0.6430004119873018,-6.1382875472394645,7.424288371214068,-2.7476435676260778,4.0336443916006814,-5.2442811904907245,95.40000915527344,65.0662450108974,3.3906439796133827,4,-2.6200008392333984,1.6049995422363281,5.344999313354492,3.573749542236328,4.279998779296875,0,0.07260238045714806,1.9484505269781343,39.25,-1.6359810063445193,40.2400016784668,1.8367237312282505,37.849998474121094,0.07260238045714806
4871,2001-04-10,41.650001525878906,42.20000076293945,40.77000045776367,40.77000045776367,512100.0,0.02158452436189906,-2.249996748841504,0.6929139771058173,53.51089532466376,33.047661649554215,-3.9440060021703687,-1.2253984098306603,3.2276425995465416,2.1825740595824925,30.144708716283798,1.4300003051757812,-4.775942638030969,1.791501426696776,-4.22246652056166,7.805469373955212,-1.2154825469324422,4.798485400325994,-6.014796643951421,89.62265441069037,53.66737892332385,3.006983973629218,4,-2.9000015258789062,0.7249984741210938,4.839998245239258,2.6937484741210938,3.819999694824226,1,0.04657859677396603,1.0610700360211984,40.77000045776367,1.9484505269781343,39.25,-1.6359810063445193,40.2400016784668,0.04657859677396603
4872,2001-04-11,41.36000061035156,42.900001525878906,40.45000076293945,42.900001525878906,469900.0,-0.006962806840406843,2.181817281063755,-1.7499989162805012,57.702352014892256,37.45692264512574,-3.1426471404683554,-1.378608287545383,3.408670173967309,2.5114088022537047,31.219648667361117,2.450000762939453,-4.487565313633439,1.7380004882812514,-3.575366287008258,7.051367263570761,-0.9186828993635032,4.394683875926006,-5.462203893183599,69.50495079421194,28.905983855218025,2.656683387644754,4,-2.260000228881836,1.0149993896484375,5.159999847412109,3.1712493896484375,3.8899993896484375,2,0.053916815989558,-2.249996748841504,41.650001525878906,1.0610700360211984,40.77000045776367,1.9484505269781343,39.25,0.053916815989558
4873,2001-04-12,42.04999923706055,42.04999923706055,40.75,40.75,542400.0,0.01668275185025725,1.0,-0.8441548468920144,60.16413312811675,41.92092103876684,-3.256437829745515,-2.4659686874325644,2.609344095514004,1.8656485065201593,32.80302059094055,1.2999992370605469,-3.7908941043381077,2.599999237060544,-2.1009843647927013,7.300982838913789,0.2495074361339249,4.950491037987163,-5.732070231369924,79.85777149427615,33.68644886944643,2.3504918009266227,4,-2.5999984741210938,0.1100006103515625,4.975001335144043,2.9562511444091797,4.900001525878906,3,0.04042808070829085,2.181817281063755,41.36000061035156,-2.249996748841504,41.650001525878906,1.0610700360211984,40.77000045776367,0.04042808070829085
4874,2001-04-16,42.0,42.0,41.09000015258789,41.9900016784668,327900.0,-0.0011890425200408172,181.03052270125906,0.007691021077681954,57.571715155391004,45.614573466063014,-2.593429232427603,-2.563134498033577,2.5207457046420245,1.9420814053925426,32.52608717956763,0.9599990844726562,-2.8733010978194216,2.560000038146974,-2.1171429991043595,7.237143075398308,0.22142851952131082,4.898571556772637,-5.287146643098083,73.98841700118746,23.987105946872006,2.338571518625666,4,-2.549999237060547,0.05999946594238281,5.130000114440918,3.1000003814697266,4.869998931884773,0,0.03333336966378342,1.0,42.04999923706055,2.181817281063755,41.36000061035156,-2.249996748841504,41.650001525878906,0.03333336966378342
4875,2001-04-17,43.0,43.0,41.5099983215332,42.0,358100.0,0.023809523809523725,1.9800033569335938,100.01678748569249,73.45538230190054,51.126430644103564,-3.11174232943754,-3.8221026231505277,1.4221814040495673,0.9706065909951747,32.42013066874308,1.4900016784667969,-1.957081575935895,3.6000000000000014,-0.9315600859480355,8.131560085948038,1.3342199570259865,5.865780042974016,-5.915917752959466,100.0,43.631747801239015,2.2657800429740167,4,-3.049999237060547,-1.3600006103515625,4.130000114440918,2.4125003814697266,3.759998321533203,1,0.01186042608216753,181.03052270125906,42.0,1.0,42.04999923706055,2.181817281063755,41.36000061035156,0.01186042608216753
4876,2001-04-18,44.900001525878906,45.5,42.95000076293945,43.0,926900.0,0.04418608199718377,-1.5499992370605469,1.9000015258789062,81.48408651784051,56.86565943936405,-4.137877591846845,-5.791420250251015,-0.5650426745049728,-0.8705707506720657,32.43139177771747,2.549999237060547,-1.017247640619253,5.355501365661624,0.31750375842759126,10.393498972895657,2.8365025620446076,7.87450016927864,-7.342645858601614,88.11884030164062,24.839346971334706,2.5189988036170154,4,-3.2250022888183594,-3.6550025939941406,2.2299985885620117,1.1062488555908203,1.779998779296875,2,0.0033407061488670564,1.9800033569335938,43.0,181.03052270125906,42.0,1.0,42.04999923706055,0.0033407061488670564
4877,2001-04-19,44.70000076293945,45.20000076293945,44.22999954223633,44.849998474121094,543600.0,-0.004454359825003085,1.282349667673445,-0.0789461003786586,80.07065947041792,60.810440712720776,-3.200596580770302,-5.544093814153456,-0.46412398584303105,-0.6043280291030868,31.77348846213531,0.970001220703125,-0.18750223643342423,4.945000648498535,-0.5869306447717335,10.476931941768804,2.1790350018633973,7.710966295133673,-6.348380662389893,83.15791079872533,13.23161742698187,2.7659656466351343,4,-2.6100006103515625,-3.660001754760742,2.464999198913574,2.0562496185302734,1.3999977111816406,3,0.01722596072978333,-1.5499992370605469,44.900001525878906,1.9800033569335938,43.0,181.03052270125906,42.0,0.01722596072978333
4878,2001-04-20,44.0,44.900001525878906,43.79999923706055,44.70000076293945,458500.0,-0.015659972057983085,1.0,4.6667429617761504,76.03810851391026,65.15380935591254,-2.1357472273337663,-4.690799029826337,0.1475724729675676,0.13257010695166116,30.362033557877677,1.1000022888183594,0.8130505855986883,3.994999885559082,-1.837048631756602,9.827048402874766,1.07897562690124,6.911024144216924,-4.933541909505394,65.98639338093776,-9.684617717901773,2.916024258657843,4,-1.5300006866455078,-3.3500003814697266,3.2250003814697266,2.8500003814697266,2.490001678466797,4,0.02840909090909083,1.282349667673445,44.70000076293945,-1.5499992370605469,44.900001525878906,1.9800033569335938,43.0,0.02840909090909083
4879,2001-04-23,43.0099983215332,44.0,42.599998474121094,44.0,483900.0,-0.022500038146972656,1.82828111573926,1.4142865706453915,68.21703488281442,67.5793741455497,-0.621676216476601,-3.5537907730179796,1.032399106848601,1.141113628152226,28.617171150468952,1.4000015258789062,1.6445171056744243,2.7959983825683565,-3.1570906305351656,8.749087395671879,-0.18054612398340453,5.772542889120118,-3.3001860400880574,37.59396914781228,-38.311671456386954,2.976544506551763,4,-0.03499794006347656,-2.6099987030029297,4.2000017166137695,3.8400020599365234,3.0,0,0.09160666345419655,1.0,44.0,1.282349667673445,44.70000076293945,-1.5499992370605469,44.900001525878906,0.09160666345419655
4880,2001-04-24,43.9900016784668,44.31999969482422,43.5,43.5,451100.0,0.02278547768375394,-2.3469260651921746,-0.49495035122127906,76.80113737240151,70.16717881752058,-1.2257935876469475,-4.425162066652518,0.013178635401104088,0.20948974919753027,27.392637173687806,1.3100013732910156,2.0159480239576624,3.5630016326904297,-2.6176656559790956,9.743668921359955,0.47266798835566703,6.653335277025192,-3.7011706251661636,47.9311197577537,-30.814739611551538,3.090333644334762,4,-1.0150012969970703,-3.5900020599365234,1.4849987030029297,1.4849987030029297,3.009998321533203,1,0.065469359934754,1.82828111573926,43.0099983215332,1.0,44.0,1.282349667673445,44.70000076293945,0.065469359934754
4881,2001-04-25,44.25,44.79999923706055,43.75,43.97999954223633,509400.0,0.005910395808429225,-1.8767120424320016,0.5510194548894131,74.92210181310853,72.08048435065571,-1.204905553081069,-4.324041403558098,-0.32347679757485537,0.0008718880099962689,25.258280890068903,1.0499992370605469,2.6699046636877384,3.4529998779296847,-2.712019709012509,9.618019464871878,0.3704900844585879,6.535509671400781,-3.4400520520294293,63.46154128305762,-13.860046475481148,3.082509793471096,4,-1.125,-3.8500003814697266,1.2250003814697266,1.2250003814697266,1.8899993896484375,2,0.05672312591035489,-2.3469260651921746,43.9900016784668,1.82828111573926,43.0099983215332,1.0,44.0,0.05672312591035489
4882,2001-04-26,45.36999893188477,46.75,44.75,44.79999923706055,876100.0,0.02531071032507959,-4.970165569700972,2.111106401616325,72.16937772666608,73.4144004171612,-1.8956111679396557,-4.9595628884954195,-1.5296534339661108,-1.0487368582551682,23.16443709245764,2.5,3.0765291852191012,4.103998947143559,-1.9473833666946447,10.155381260981763,1.078307790224457,7.129690104062661,-4.091045778711262,66.74697444061869,-9.004524433207195,3.025691156919101,4,-1.4499988555908274,-4.344999313354499,-0.0024986267089914804,0.10500144958495383,0.5100021362304545,3,0.028873736039926934,-1.8767120424320016,44.25,-2.3469260651921746,43.9900016784668,1.82828111573926,43.0099983215332,0.028873736039926934
4883,2001-04-27,45.849998474121094,45.9900016784668,45.5,45.61999893188477,367600.0,0.01057966836095714,-1.0851250334802405,0.4035081848723574,79.83723046210241,75.88834656235134,-1.9890662026761845,-4.9315985864792395,-2.079134747020845,-1.4668157874250127,20.957439374230322,0.6200027465820241,3.311699924320905,4.100998497009279,-1.7842695526103967,9.986266546628954,1.1583644721994375,7.04363252181912,-3.9145196993284017,78.31322421771159,1.1520906920236058,2.9426340248098386,4,-1.7199993133544922,-4.82499885559082,-1.1574983596801758,-0.9999980926513672,0.5500030517578054,4,0.005452562885931211,-4.970165569700972,45.36999893188477,-1.8767120424320016,44.25,-2.3469260651921746,43.9900016784668,0.005452562885931211
4884,2001-04-30,45.02999877929688,46.20000076293945,45.02999877929688,45.95000076293945,576100.0,-0.017884399609893964,-1.5434770890605738,-4.0000165856733885,70.55982867745317,75.56661838185718,-0.7756268751857647,-3.6132248761376715,-1.364078620634558,-0.5990145754146781,18.428321859981505,1.170001983642571,3.5008645773449274,2.846998786926278,-2.6277551507532593,8.321752724605815,0.10962181808650939,5.584375755766047,-2.5167774574793143,47.07688551682715,-26.62970737165695,2.7373769688397673,4,-0.35499954223633523,-4.004999160766609,-1.4824981689453196,-1.1149978637695384,1.1000022888183452,0,0.03242289448697844,-1.0851250334802405,45.849998474121094,-4.970165569700972,45.36999893188477,-1.8767120424320016,44.25,0.03242289448697844
4885,2001-05-01,43.709999084472656,44.97999954223633,42.900001525878906,44.79999923706055,850300.0,-0.029313784823621014,1.8689612716352415,1.1847802200080533,59.53702303935212,73.12805577313627,0.7327321570205783,-1.9298561589540242,-0.10881880679244205,0.7486228848719492,16.461190936852574,2.129997253417976,3.5739425411948815,1.233499145507814,-3.878275805618358,6.345274096633986,-1.3223883300552757,3.7893866210709035,3.0400009155273438,21.038905964207228,-48.561930667405164,2.5558874755630874,5,0.9650001525878906,-2.684999465942383,-0.3599987030029297,0.2050018310546875,1.5499992370605469,1,0.05261952151075633,-1.5434770890605738,45.02999877929688,-1.0851250334802405,45.849998474121094,-4.970165569700972,45.36999893188477,0.05261952151075633
4886,2001-05-02,43.209999084472656,44.25,43.0,43.72000122070313,695400.0,-0.011439030209854595,-1.6881711608981353,0.46789180260169966,58.40144466472594,70.72036523917049,1.0815291862060832,-0.9542477028098659,0.32735595271385876,1.269641971599448,14.305832522304977,1.25,3.7140273503889816,0.4004991531372042,-3.8869485110019113,4.68794681727632,-1.74322467893235,2.5442229852067584,3.4630009460449216,8.051887830020986,-59.018053096309316,2.1437238320695577,5,1.4650001525878906,-2.184999465942383,0.03750133514404297,0.7050018310546875,-1.6100006103515625,2,0.0877112010143335,1.8689612716352415,43.709999084472656,-1.5434770890605738,45.02999877929688,-1.0851250334802405,45.849998474121094,0.0877112010143335
4887,2001-05-03,42.79999923706055,43.25,42.560001373291016,43.150001525878906,367700.0,-0.009488540988176974,1.5090893958204732,0.68627612308704,53.49487309114102,68.21556130330724,1.3339497695745024,-0.16273554163144865,0.650686653658866,1.7164532088604005,12.008358395602645,0.6899986267089844,3.5374211207359636,-0.25700073242187216,-3.855064412760072,3.3410629479163276,-2.056032572590972,1.5420311077472277,3.7975408233642582,6.593349011322526,-56.42761205898797,1.7990318401690997,5,1.855001449584961,-1.7749996185302734,-0.9374990463256836,-0.07499885559082031,-2.6499977111816406,3,0.07803738813377792,-1.6881711608981353,43.209999084472656,1.8689612716352415,43.709999084472656,-1.5434770890605738,45.02999877929688,0.07803738813377792
4888,2001-05-04,43.060001373291016,43.45000076293945,42.04999923706055,42.04999923706055,565200.0,0.006074816375354786,-1.7722743856839624,-2.8857015182395833,54.84461045303165,66.72973636666471,1.035478055589806,-0.21148076898254686,0.3233028455587146,1.4522363665257672,11.352004715775271,1.4000015258789062,3.039432942929139,-0.1379985809326172,-3.4834025105934003,3.207405348728166,-1.8107005457630052,1.5347033838977708,3.3760371396484388,24.33739192461058,-35.755589713376764,1.6727019648303905,5,1.3399982452392578,-2.035001754760742,-1.667501449584961,-0.6050014495849609,-4.060001373291016,4,0.06549000475818345,1.5090893958204732,42.79999923706055,-1.6881711608981353,43.209999084472656,1.8689612716352415,43.709999084472656,0.06549000475818345
4889,2001-05-07,43.61999893188477,44.09000015258789,43.08000183105469,43.310001373291016,309500.0,0.013005052037483367,-1.6233837007678968,0.3069276266590191,52.95237479350691,64.07987385789863,0.6382248822154608,-0.4503946630624327,-0.3044388160118743,0.8982232993493184,10.74022552382203,1.029998779296875,2.56897101919008,0.20349903106690448,-2.5798060986840383,2.9868041608178473,-1.188153533808567,1.5951515959423759,2.552877224501948,53.58360175085497,-1.4010410965804283,1.3916525648754696,5,0.7800006866455007,-2.5949993133544993,-2.529998779296882,-1.164999008178718,-4.549999237060554,0,0.06373229394927926,-1.7722743856839624,43.060001373291016,1.5090893958204732,42.79999923706055,-1.6881711608981353,43.209999084472656,0.06373229394927926
4890,2001-05-08,43.72999954223633,44.09000015258789,43.5099983215332,43.599998474121094,512300.0,0.0025217930546794776,-2.7419307204823724,0.41936158692655073,43.28357293799476,60.564481760663774,0.5447507716397837,-0.344955507503812,-0.498098684737478,0.7869240099756212,10.503187171719702,0.5800018310546875,2.186937069812714,0.16549968719482422,-2.324627486021086,2.6556268604107345,-1.079563899413131,1.4105632738027793,2.195503998990823,76.36362375307127,24.513954050793828,1.245063586607957,5,0.6700000762939453,-2.354999542236328,-2.719999313354492,-1.3549995422363281,-6.200000762939446,1,0.05488226734511792,-1.6233837007678968,43.61999893188477,-1.7722743856839624,43.060001373291016,1.5090893958204732,42.79999923706055,0.05488226734511792
4891,2001-05-09,43.59000015258789,43.75,43.5099983215332,43.75,525400.0,-0.0032014496024227457,2.0000238418806475,-1.230757944775375,43.58381263268749,57.38830786133283,0.649595607274982,-0.054983281451811195,-0.4354387565695106,0.9557337971845783,11.03360305813702,0.24000167846679688,2.0211990094758576,-0.07149963378905966,-2.3930531081710313,2.250053840592912,-1.2322763709800455,1.0892771034019262,2.102973130389266,75.4902070781302,26.460657939078317,1.1607767371909852,5,0.5349998474121094,-2.2150001525878906,-3.1150007247924805,-1.2150001525878906,-5.8899993896484375,2,0.038311497203474154,-2.7419307204823724,43.72999954223633,-1.6233837007678968,43.61999893188477,-1.7722743856839624,43.060001373291016,0.038311497203474154
4892,2001-05-10,43.59000015258789,43.86000061035156,43.47999954223633,43.599998474121094,673600.0,0.0,-2.304363690644022,0.0624895691772167,47.42138485493356,53.786547238314064,0.41409646165836733,0.12716868947661908,-0.5208203990229379,0.9908243643622683,11.536478253635114,0.3800010681152344,1.6337101780672398,-0.1829996109008789,-2.2380431566522816,1.8720439348505238,-1.2105213837765803,0.8445221619748224,1.8843946876342699,75.4902070781302,27.423917497675497,1.0275217728757027,5,0.5349998474121094,-1.7649993896484375,-3.4125003814697266,-1.2150001525878906,-6.189998626708984,3,-0.0456527109773055,2.0000238418806475,43.59000015258789,-2.7419307204823724,43.72999954223633,-1.6233837007678968,43.61999893188477,-0.0456527109773055
4893,2001-05-11,43.75,44.11000061035156,43.33000183105469,43.68999862670898,337200.0,0.003670563130351523,-1.000009781338185,-6.001144601297925,55.196641780049454,52.07952647193587,-0.08394213647761717,0.10652011072524914,-0.7664255092688137,0.8911524448873109,12.121134132180932,0.779998779296875,1.2792408018263401,-0.10799980163574219,-1.9968879137988509,1.7808883105273665,-1.052443857717293,0.8364442544458086,1.5189311040324611,65.04844300909602,15.010681169824103,0.9444440560815539,5,-0.2350006103515625,-1.4500007629394531,-3.6750001907348633,-1.375,-6.4199981689453125,4,-0.08228567940848219,-2.304363690644022,43.59000015258789,2.0000238418806475,43.59000015258789,-2.7419307204823724,43.72999954223633,-0.08228567940848219
4894,2001-05-14,43.400001525878906,43.650001525878906,43.20000076293945,43.599998474121094,453000.0,-0.007999965122767905,1.999974568943594,-3.333206179667734,45.45454011107891,50.51480614657219,0.011762868376330005,0.597410495258039,-0.5384902325671135,1.3010540307276273,12.704562489696997,0.5499992370605469,0.8899073514082829,-0.5279983520507798,-2.2205278119752094,1.1645311078736498,-1.3742630820129946,0.318266377911435,1.6757936661352417,21.97810950278976,-27.15600524692709,0.8462647299622142,5,-0.2500019073486328,-0.6850013732910156,-3.1375017166137695,-1.0250015258789062,-6.450000762939453,0,-0.1013825200733055,-1.000009781338185,43.75,-2.304363690644022,43.59000015258789,2.0000238418806475,43.59000015258789,-0.1013825200733055
4895,2001-05-15,43.5099983215332,43.650001525878906,43.209999084472656,43.40999984741211,209500.0,0.002534488290022452,1.315772566655959,-0.5,44.16401773535477,48.9328698210865,-0.14481653635415626,0.5560916348174985,-0.8162770975243987,1.2452224934485798,12.786760445338327,0.44000244140625,0.34473109077372044,-0.44350147247314453,-2.0919554520805406,1.2049525071342515,-1.2677284622768425,0.3807255173305535,1.3842491131837278,34.065671491630724,-12.708523509484856,0.8242269898036967,5,-0.42999839782714844,-0.41499900817871094,-3.2474985122680664,-1.1349983215332031,-6.55999755859375,1,-0.10204547915396311,1.999974568943594,43.400001525878906,-1.000009781338185,43.75,-2.304363690644022,43.59000015258789,-0.10204547915396311
4896,2001-05-16,45.04999923706055,45.1500015258789,43.08000183105469,43.45000076293945,482300.0,0.03539418466870381,1.299995761454679,16.00022888532845,47.63313642858266,48.2815657474689,-1.56046493806749,-1.0246289059700189,-2.508343058559518,-0.23210618390147886,12.087454748350714,2.0699996948242116,0.014474302274471995,1.0889995574951143,-0.578836924342724,2.7568360393329527,0.25508131657619515,1.9229177984140335,-3.0,95.1689708424404,48.817695947646186,0.8339182409189204,5,-1.4499988555908203,-1.4499988555908203,-4.78749942779541,-2.674999237060547,-8.739997863769531,2,-0.1669256511679873,1.315772566655959,43.5099983215332,1.999974568943594,43.400001525878906,-1.000009781338185,43.75,-0.1669256511679873
4897,2001-05-17,45.47000122070313,46.20000076293945,45.0,46.0,432900.0,0.009323018662718896,1.5806459551916783,-0.3312495529647334,47.16419830968985,47.42818662043093,-1.745450357060946,-1.4587789762902688,-3.063835465598274,-0.5903491645617791,11.5469925834671,1.2000007629394531,-0.0808742818243644,1.4705015182495202,-0.3014608808340782,3.2424639173331187,0.5845203187077246,2.356482717791316,-3.35800193786622,76.60257076449271,32.87760668691017,0.8859811995417988,5,-0.8299999237060618,-1.8700008392334055,-4.907501220703132,-3.095001220703132,-9.520000457763679,3,-0.1708819056337717,1.299995761454679,45.04999923706055,1.315772566655959,43.5099983215332,1.999974568943594,43.400001525878906,-0.1708819056337717
4898,2001-05-18,45.25,45.86999893188477,44.75,45.70000076293945,310000.0,-0.004838381675762116,1.8354507395227901,0.849059998848402,51.803289145369945,47.300510437304595,-1.3210513712494318,-1.2019541375177525,-3.011109706181756,-0.3272042899587859,11.184675501334478,1.1199989318847727,-0.12892380451590668,1.1880002975463881,-0.6701208121405458,3.046121407233322,0.2589397427029212,2.117060852389855,-2.974480657958985,69.55124717412754,25.165906683711256,0.9290605548434654,5,-0.6099987030029297,-1.5,-4.512499809265137,-2.875,-8.560001373291023,4,-0.17348062926234464,1.5806459551916783,45.47000122070313,1.299995761454679,45.04999923706055,1.315772566655959,43.5099983215332,-0.17348062926234464
4899,2001-05-21,46.95000076293945,46.9900016784668,45.25,45.25,445400.0,0.03756907763402095,-1.0470598795004993,-3.7777730682829653,75.00001471719722,50.82455952388265,-2.7926984193681363,-2.7317009812148143,-4.829842709563735,-2.0056722720442224,11.73689687508957,1.7400016784667969,-0.025537815744300474,2.6910009384155273,0.49734601978030923,4.8846558570507455,1.5941734790979183,3.7878283977331364,-4.517502164062499,98.9769586422409,49.505320045534475,1.09682745931761,5,-1.914999008178711,-2.9099998474121094,-6.145000457763672,-4.575000762939453,-10.240001678466797,0,-0.20489880246132874,1.8354507395227901,45.25,1.5806459551916783,45.47000122070313,1.299995761454679,45.04999923706055,-0.20489880246132874
4900,2001-05-22,46.86999893188477,46.95000076293945,46.2599983215332,46.70000076293945,395800.0,-0.0017039793344972853,3.1818097748185137,0.0999988780307237,80.1980116996613,54.892803864657516,-2.4813918545870592,-2.5559173936570048,-4.83584431161281,-1.933324718895527,12.16638574055546,0.69000244140625,0.05508857873847006,2.4669992446899514,-0.011872152234204236,4.945870641614107,1.22756354622787,3.7064349431520327,-4.164050148232427,96.93087592672288,40.47585618445268,1.2394356984620793,5,-1.8349971771240305,-2.6199989318847727,-6.114998817443855,-4.494998931884773,-9.209999084472663,1,-0.21164920834245915,-1.0470598795004993,46.95000076293945,1.8354507395227901,45.25,1.5806459551916783,45.47000122070313,-0.21164920834245915
4901,2001-05-23,46.7599983215332,46.97000122070313,46.18999862670898,46.61999893188477,550000.0,-0.0023469300801869375,1.7856977425375478,0.8235346916793063,84.37497930395037,58.998758803437156,-2.094721120807556,-2.3697297406782667,-4.831662289280743,-1.8546485186623798,12.368611364597765,0.7800025939941548,0.1337779349544661,2.2314987182617188,-0.4598067853772534,4.922804221900691,0.8858459664422327,3.577151470081205,-3.7970063641919936,89.73200068800739,25.855719702809097,1.3456527518194852,5,-1.724996566772461,-2.2399978637695312,-5.964998245239258,-4.384998321533203,-8.63999938964843,2,-0.20979465164087052,3.1818097748185137,46.86999893188477,-1.0470598795004993,46.95000076293945,1.8354507395227901,45.25,-0.20979465164087052
4902,2001-05-24,46.68000030517578,46.849998474121094,46.40999984741211,46.70000076293945,507800.0,-0.0017108216259404951,1.7500268224354771,-0.14286103542235057,82.4372779459146,62.025496155199946,-1.7101525721747564,-2.304721952675635,-4.830612918475225,-1.8077560553793148,11.746753401463858,0.4399986267089844,0.329276640286686,2.086000633239749,-0.7513396413815912,4.923340907861089,0.6673304959290789,3.504670770550419,-3.4753877645670386,86.1606633481096,16.569036784648617,1.4186701373106716,5,-1.644998550415039,-2.1599998474121094,-5.220001220703125,-4.305000305175781,-31.980000495910645,3,-0.2221507897191458,1.7856977425375478,46.7599983215332,3.1818097748185137,46.86999893188477,-1.0470598795004993,46.95000076293945,-0.2221507897191458
4903,2001-05-25,46.099998474121094,46.68000030517578,46.02000045776367,46.5,270100.0,-0.012425060566899293,-1.3571525885558584,19.999618539004388,72.14284400551215,64.99086325458143,-0.8512674108490899,-1.7971723986611465,-4.318584451502481,-1.2396198839863004,10.961684675239766,0.6599998474121094,0.5367377152872876,1.4934988021850586,-1.3692289589229247,4.356226563293042,0.06213492163107048,2.9248626827390467,-2.6682625852408677,48.85043989555632,-21.825650280857644,1.4313638805539914,5,-1.0649967193603516,-1.5799980163574219,-4.534998893737793,-3.7249984741210938,-30.999998092651367,4,-0.22017349343036285,1.7500268224354771,46.68000030517578,1.7856977425375478,46.7599983215332,3.1818097748185137,46.86999893188477,-0.22017349343036285
4904,2001-05-29,46.4900016784668,46.599998474121094,45.849998474121094,45.849998474121094,404100.0,0.008459939636757952,-1.3437382653943126,-1.600001907341357,73.46938643110708,68.24701533188723,-0.845804666666055,-2.184171199586494,-4.667367822209535,-1.6533126160389031,10.394883676754127,0.75,0.7307489846017035,1.8105018615722628,-1.1697452671396036,4.790748990284129,0.3203782972163296,3.300625425928196,-2.8447698422113774,57.14300311305745,-12.284333557195716,1.4901235643559323,5,-1.4549999237060547,-1.970001220703125,-4.930002212524414,-4.115001678466797,-31.240001678466797,1,-0.2107980791125026,-1.3571525885558584,46.099998474121094,1.7500268224354771,46.68000030517578,1.7856977425375478,46.7599983215332,-0.2107980791125026
4905,2001-05-30,46.0099983215332,46.97999954223633,46.0,46.5,518900.0,-0.010324872867361501,-2.8431481079787275,-0.7656237892867148,69.45333380761437,70.6714817073352,0.02918650805106182,-1.6053288324016677,-4.202453073473322,-1.2040222708609463,11.160641779044257,0.9799995422363281,0.8492374008013641,1.215498542785646,-1.7846660590174253,4.215663144588717,-0.2845837581158932,2.715580843687185,-2.164080294745098,14.159265148216042,-52.24977252361608,1.5000823009015363,5,-0.1399974822998047,-1.4899978637695312,-4.322498321533203,-3.634998321533203,-30.939998626708984,2,-0.20212996253703497,-1.3437382653943126,46.4900016784668,-1.3571525885558584,46.099998474121094,1.7500268224354771,46.68000030517578,-0.20212996253703497
4906,2001-05-31,47.0,47.0,46.0,46.0099983215332,701300.0,0.021517098773799814,1.0201985951148838,-2.020404667927848,73.64767592157074,73.61409033087753,-0.7321075121189509,-2.4209586001477135,-5.138644640271146,-2.215300167000237,11.972219742575856,1.0,1.1233905281405825,2.016000175476073,-1.0410047126588822,5.073005063611028,0.4874977314085953,3.5445026195435503,-2.9654369541111762,100.0,33.30460928430729,1.5285024440674768,5,-1.125,-2.4750003814697266,-5.3125,-4.625,-31.43000030517578,3,-0.19872340750187,-2.8431481079787275,46.0099983215332,-1.3437382653943126,46.4900016784668,-1.3571525885558584,46.099998474121094,-0.19872340750187
4907,2001-06-01,46.13999938964844,47.0,46.13999938964844,47.0,871500.0,-0.018297885326629015,1.0,-0.8686860124150846,65.10743348884671,75.09232859126384,0.26030034306069894,-1.3680441006887207,-4.1847162206950514,-1.3688193279430294,13.076077467587071,0.8600006103515625,1.4069873443415162,0.98899955749512,-1.9273345178899675,3.9053336328802075,-0.46916748019742727,2.4471665951876673,-1.868201387430723,25.217437455633473,-39.96426379791113,1.4581670376925437,6,-0.0149993896484375,-1.614999771118164,-4.377499580383301,-3.7649993896484375,-30.59999942779541,4,-0.17381882453086817,1.0201985951148838,47.0,-2.8431481079787275,46.0099983215332,-1.3437382653943126,46.4900016784668,-0.17381882453086817
4908,2001-06-04,45.88000106811523,46.290000915527344,45.75,46.099998474121094,900000.0,-0.005634987537332714,-1.2500059604701619,0.2558107556643861,65.85675198015181,74.07641050936991,0.6918139309043951,-0.9338237716282762,-3.783840148648288,-1.1309755382145639,14.25230874405155,0.5400009155273438,1.564042172639546,0.588001251220696,-2.171110711925067,3.347113214366459,-0.791554730352189,1.967557232793581,-1.3899469060749325,10.400085449218182,-57.7578555417474,1.3795559815728817,6,0.49499893188477273,-1.3550014495849538,-3.407501220703118,-3.5050010681152273,-30.380001068115227,0,-0.6795989654088948,1.0,46.13999938964844,1.0201985951148838,47.0,-2.8431481079787275,46.0099983215332,-0.6795989654088948
4909,2001-06-05,46.4000015258789,46.54999923706055,45.599998474121094,45.9000015258789,1099700.0,0.0113339242732724,1.3750154972962756,-2.272754070503299,67.5577035656462,72.67193182781266,0.09565014781080805,-1.3016088769353118,-4.148535423553426,-1.6683357740811076,15.32948763711789,0.9500007629394531,1.7187372752205263,0.969001579284658,-1.714514555862813,3.652517714432129,-0.3727564882890775,2.3107596468583935,-1.7091516968018254,57.143012844616145,-14.694213070272262,1.3417580675737344,6,-0.10000228881835227,-1.8750019073486257,-3.8225021362304616,-4.025001525878899,-30.750001907348626,1,-0.6745689679978151,-1.2500059604701619,45.88000106811523,1.0,46.13999938964844,1.0201985951148838,47.0,-0.6745689679978151
4910,2001-06-06,46.13000106811523,47.20000076293945,46.099998474121094,46.4000015258789,1241500.0,-0.005818975191478892,-5.666566484412313,-0.5400009155273438,57.758617854719446,69.71455833345367,0.27898087014778383,-0.8881217753703723,-3.7521792106049645,-1.4104557462403946,16.62372959204671,1.1000022888183594,1.85905296921419,0.5790010452270451,-1.996722842890236,3.154724933344326,-0.7088608988315954,1.8668629892856856,-1.254419225364316,33.12511473877661,-34.283560500715275,1.2878619440586394,6,0.26999855041504617,-1.5050010681152273,-3.280001640319817,-3.7550010681152273,-30.140001296997063,2,-0.6694125374616411,1.3750154972962756,46.4000015258789,-1.2500059604701619,45.88000106811523,1.0,46.13999938964844,-0.6694125374616411
4911,2001-06-07,45.2599983215332,46.5,45.11999893188477,45.88000106811523,1364900.0,-0.01885980330452164,-2.0666638409698117,2.2963025756226867,48.58297927763881,65.95296959253413,1.0212252331388711,0.11953663729769914,-2.6704797876145534,-0.5308109386397604,17.6267746169866,1.3800010681152273,1.663819677005442,-0.3745016098022447,-2.7855680328124777,2.0365648132079883,-1.5800348213073647,0.8310316017028754,-0.151974586763437,6.730733961779382,-57.05647308666238,1.2055332115051183,6,0.9000015258789062,-0.6349983215332031,-2.409998893737793,-2.884998321533203,-29.209999084472656,3,-0.6670349038070023,-5.666566484412313,46.13000106811523,1.3750154972962756,46.4000015258789,-1.2500059604701619,45.88000106811523,-0.6670349038070023
4912,2001-06-08,41.599998474121094,41.97999954223633,41.0,41.599998474121094,2417500.0,-0.08086610656524928,1.578938914822065,-0.0,33.17973776011104,61.62373556526734,4.341389831403667,3.8185874114426923,1.1907764539270715,3.0757323719397363,18.826717709682825,4.259998321533203,1.3393859670157724,-3.9350013732910156,-6.8191545733151955,-1.0508481732668358,-5.377077973303102,-2.4929247732789293,5.600002288818359,9.677393553039359,-51.17559948236401,1.4420766000120886,6,2.500001907348633,2.500001907348633,1.2500009536743164,0.7750015258789062,-25.619998931884766,4,-0.6257211474536436,-2.0666638409698117,45.2599983215332,-5.666566484412313,46.13000106811523,1.3750154972962756,46.4000015258789,-0.6257211474536436
4913,2001-06-11,40.150001525878906,41.70000076293945,39.70000076293945,41.70000076293945,1167300.0,-0.03485569714970582,1.5806464315335336,-100.0,17.924561913018493,55.45208839659084,5.429601751379188,5.254451454896746,2.822882690108962,4.481261462824882,20.145358560815406,2.0,0.9379569196754431,-5.204998397827147,-8.894987600570353,-1.515009195083941,-7.04999299919875,-3.360003796455544,6.92599922180176,6.000010172526041,-47.96384688515,1.844994601371602,6,3.299999237060547,3.299999237060547,2.6899986267089844,2.2249984741210938,-24.150001525878906,0,-0.6129514477891953,1.578938914822065,41.599998474121094,-2.0666638409698117,45.2599983215332,-5.666566484412313,46.13000106811523,-0.6129514477891953
4914,2001-06-12,39.0,40.25,38.400001525878906,40.25,1285600.0,-0.028642627202334348,1.95999755859375,0.8064520098542293,16.281094905471093,49.54406185190825,6.040654397685536,6.385291601693837,4.140227022284904,5.579656482105008,21.812646048152896,1.8499984741210938,0.49765242274877863,-6.134999847412111,-10.729552712115392,-1.5404469827088292,-8.432276279763755,-3.8377234150604664,7.780960748291015,6.818165069767784,-39.9876290184179,2.297276432351642,6,3.8000011444091797,3.8000011444091797,3.7124996185302734,3.375,-23.039999961853027,1,-0.6025641025641026,1.5806464315335336,40.150001525878906,1.578938914822065,41.599998474121094,-2.0666638409698117,45.2599983215332,-0.6025641025641026
4915,2001-06-13,39.06999969482422,39.4900016784668,38.5099983215332,39.099998474121094,819200.0,0.0017948639698517344,1.4197458768567095,0.0239990234375,16.938981617633786,43.24309581813749,5.456498106903695,6.287991794604743,4.193799225935656,5.454939565659487,23.57003582306387,0.9800033569335938,0.1346343819822735,-5.843000221252439,-11.143050243412631,-0.5429501990922461,-8.493025232332535,-3.1929752101723423,7.208103500122071,8.271583890860077,-31.736827878630898,2.6500250110800967,6,3.730001449584961,3.730001449584961,3.6424999237060547,3.3050003051757812,-23.109999656677246,2,-0.5994369147485942,1.95999755859375,39.0,1.5806464315335336,40.150001525878906,1.578938914822065,41.599998474121094,-0.5994369147485942
4916,2001-06-14,37.52999877929688,39.06999969482422,37.47999954223633,39.06999969482422,1059800.0,-0.039416455785930005,1.0649340355014343,51.335452695828856,15.049681360863644,37.6811233594727,6.159666076727646,7.6267545822111416,5.883611827339884,6.937698356894472,24.612925039353158,1.5900001525878906,-0.3546204302156468,-7.007001113891597,-13.249342699768604,-0.7646595280145903,-10.128171906830104,-3.8858303209530902,8.275418315505362,1.1110941569011996,-31.693719782169058,3.1211707929385044,6,4.8100013732910085,4.8100013732910085,5.357501029968255,4.845001220703118,-21.719998359680183,3,-0.5739408395627522,1.4197458768567095,39.06999969482422,1.95999755859375,39.0,1.5806464315335336,40.150001525878906,-0.5739408395627522
4917,2001-06-15,37.70000076293945,37.900001525878906,36.650001525878906,36.650001525878906,944000.0,0.0045297625678675235,-1.3809541109750736,-0.681817281063758,16.877011325849708,32.23892995343913,5.214955594735208,7.214698452263541,5.826576487074092,6.708865775259234,25.24988797894114,1.25,-0.8314267534003648,-6.448499107360838,-13.375910039065872,0.47891182434419477,-9.912204573213351,-2.9847936415083254,7.439382927657519,20.792067241414475,-9.570692069446018,3.463705465852515,6,4.225000381469727,4.225000381469727,5.049999237060547,4.674999237060547,-22.340001106262207,4,-0.574270585881836,1.0649340355014343,37.52999877929688,1.4197458768567095,39.06999969482422,1.95999755859375,39.0,-0.574270585881836
4918,2001-06-18,37.400001525878906,38.5,37.400001525878906,38.04999923706055,1131300.0,-0.00795753928353915,-2.384622607736233,-0.6190458890249263,13.899942279636178,26.276956477215794,4.677451159591506,7.269133935131904,6.161336742908105,6.952682407524307,25.95242428512734,1.0999984741210938,-1.5080971789243307,-6.355998420715331,-13.884130349422549,1.1721335079918873,-10.120064385068943,-2.591932456361718,6.890443948246258,20.83334216365482,-5.888181008712312,3.7640659643536107,6,4.524999618530273,4.524999618530273,5.57499885559082,4.974998474121094,-21.70000171661377,0,-0.5727273023991997,-1.3809541109750736,37.70000076293945,1.0649340355014343,37.52999877929688,1.4197458768567095,39.06999969482422,-0.5727273023991997
4919,2001-06-19,37.33000183105469,38.04999923706055,37.040000915527344,38.0,583000.0,-0.0018716495178692227,1.6233837007678968,1.0307700433703262,14.367842551398923,21.4557592212913,3.716388361298847,6.9371456483366245,6.297916346839813,6.934585725192562,26.17457340089686,1.0099983215332031,-2.1230544491007706,-5.944998168945311,-13.834501531204651,1.9445051933140292,-9.889749850074978,-2.0002464878156445,6.196399248245854,23.943671431008383,-4.186501054246065,3.94475168112967,6,4.244998931884766,4.594999313354492,5.577497482299805,5.0449981689453125,-21.38000202178955,1,-0.5713903237291121,-2.384622607736233,37.400001525878906,-1.3809541109750736,37.70000076293945,1.0649340355014343,37.52999877929688,-0.5713903237291121
4920,2001-06-20,36.95000076293945,37.310001373291016,36.75,37.150001525878906,712500.0,-0.010179508424216333,1.1538495396691486,0.29850941720376234,6.568728657731356,16.787509152412692,2.9695437333393073,6.889066108294891,6.692452757118488,7.231369931019458,26.44689690654596,0.5800018310546875,-2.797464486821312,-5.828999328613278,-14.008840152372791,2.350841495146234,-9.918919740493031,-1.7390789167335257,5.8887603610189245,12.396672068198011,-6.368057807747519,4.089920411879755,6,2.364999771118164,4.975000381469727,5.982499122619629,5.424999237060547,-20.890001296997067,2,-0.5680649605248528,1.6233837007678968,37.33000183105469,-2.384622607736233,37.400001525878906,-1.3809541109750736,37.70000076293945,-0.5680649605248528
4921,2001-06-21,36.95000076293945,37.2400016784668,36.0,36.900001525878906,1192800.0,0.0,2.93650659093799,-0.2499952316466078,7.096189827262933,13.889337159874014,1.8626884651939832,6.446983189052304,6.678918381548897,7.16028154304626,26.89275733485838,1.2400016784667969,-3.6094316181699213,-5.338499450683592,-13.687954071329742,3.010955169962557,-9.513226761006663,-1.1637721403605212,5.26988440121098,38.000030517578125,19.223216949436733,4.174727310323073,6,1.8999996185302734,4.649999618530273,6.13749885559082,5.424999237060547,-20.8700008392334,3,-0.5680649605248528,1.1538495396691486,36.95000076293945,1.6233837007678968,37.33000183105469,-2.384622607736233,37.400001525878906,-0.5680649605248528
4922,2001-06-22,36.310001373291016,37.0,36.15999984741211,36.849998474121094,721600.0,-0.017320686777640093,1.0,-10.800106813153278,6.85303755050424,12.65916778626132,1.8700437468491486,6.6091068165847275,7.30701652393212,7.708941772101873,27.362712614739316,0.8400001525878906,-4.385713799322808,-5.45999889373779,-13.947995937650283,3.027998150174703,-9.703997415694033,-1.216000371781547,5.163497571161365,12.400054931640625,-7.129170111679333,4.243998521956246,6,1.8149986267089844,5.289999008178711,7.289999008178711,6.064998626708984,-20.26000213623047,4,-0.5645827644819025,2.93650659093799,36.95000076293945,1.1538495396691486,36.95000076293945,1.6233837007678968,37.33000183105469,-0.5645827644819025
4923,2001-06-25,35.95000076293945,36.849998474121094,35.95000076293945,36.560001373291016,693800.0,-0.009914640504981476,-1.9508092152987968,1.1296368247419768,2.195805928658487,11.094135677726586,1.7563165286118405,6.503124938965513,7.628443149249655,7.971548806345609,28.257108646256317,0.8999977111816406,-5.106715344251981,-5.312499618530275,-13.923280287464067,3.298281050403517,-9.617889952997167,-1.0071092840633824,4.866678308178642,0.0,-14.161145289654844,4.305390334466895,6,1.7700004577636719,5.625,8.170000076293945,6.424999237060547,-19.690000534057617,0,-0.5727399351681868,1.0,36.310001373291016,2.93650659093799,36.95000076293945,1.1538495396691486,36.95000076293945,-0.5727399351681868
4924,2001-06-26,36.68999862670898,37.0,35.900001525878906,35.900001525878906,1018400.0,0.02058408478623397,-1.7848164834156635,-1.295075918653214,8.59648606196798,10.16719172709705,0.7310650102197229,5.261026705165513,6.859286699725722,7.124378602045823,29.309669154443124,1.0999984741210938,-5.381729664335104,-4.0825016021728615,-12.554999925158945,4.3899967208132225,-8.318750763665903,0.15374755932018047,3.4453454812641056,56.02816924271436,42.43726241883163,4.236249161493044,6,0.7950019836425852,4.860002517700202,7.505002021789558,5.685001373291023,-20.189998626708977,1,-0.5720904770534359,-1.9508092152987968,35.95000076293945,1.0,36.310001373291016,2.93650659093799,36.95000076293945,-0.5720904770534359
4925,2001-06-27,36.709999084472656,37.599998474121094,36.43999862670898,36.5,735800.0,0.0005451201556905261,-6.030263097054348,0.2658226014399352,9.478673671246796,9.548190872695178,0.3811783235350319,4.752218699466667,6.777520955302336,7.011722224421646,29.97537992401996,1.1599998474121165,-5.381392523882042,-3.597501182556151,-11.878339713629188,4.683337348516886,-7.737920448092673,0.5429180829803713,2.7476902103653558,47.64700074498928,31.817352588339578,4.1404192655365195,6,0.4900016784667969,4.840002059936523,7.827502250671387,5.450000762939453,-19.750000000000004,2,-0.5655134784241507,-1.7848164834156635,36.68999862670898,-1.9508092152987968,35.95000076293945,1.0,36.310001373291016,-0.5655134784241507
4926,2001-06-28,37.65999984741211,38.2400016784668,36.81999969482422,36.849998474121094,868600.0,0.025878528647016008,-2.2643763839256352,3.85716621253406,24.872458226876148,10.436573861698115,-0.6128949603924951,3.2323347249856553,5.714268431879304,5.96933795105042,30.45704807789596,1.5300025939941406,-5.217210423350323,-2.1805004119873033,-9.907095465813825,5.546094641839218,-6.0437979389005605,1.682797114925954,1.2284594043924457,75.21359857975895,56.184789273122604,3.8632975269132603,6,-0.45999908447265625,3.8900012969970703,6.982501029968262,4.399999618530273,-21.209999084472656,3,-0.5735528536640186,-6.030263097054348,36.709999084472656,-1.7848164834156635,36.68999862670898,-1.9508092152987968,35.95000076293945,-0.5735528536640186
4927,2001-06-29,38.11999893188477,38.599998474121094,37.45000076293945,37.65999984741211,1031600.0,0.01221452698716008,-1.6136393192478087,0.5678991414591045,35.18246776860336,12.8012989160278,-1.1253998315558889,2.2563760395212498,5.150475419322483,5.41486019024358,30.85203888887665,1.1499977111816406,-5.0623851784897695,-1.3195013046264563,-8.481340277617058,5.842337668364145,-4.9004207911217605,2.261418181868848,-2.2199974060058665,82.22221908255041,59.002979208167844,3.5809194864953025,6,-0.8699989318847727,3.430002212524407,6.657502174377434,3.5200004577636648,-21.869998931884773,4,-0.5781741769605289,-2.2643763839256352,37.65999984741211,-6.030263097054348,36.709999084472656,-1.7848164834156635,36.68999862670898,-0.5781741769605289
4928,2001-07-02,14.699999809265135,16.950000762939453,14.399999618530273,16.950000762939453,3766200.0,-0.6143756500221308,1.2666667231806763,-4.891316156104286,8.276098409626897,12.12443845583091,20.937813397793775,24.475551642350396,28.214964741281392,28.613613989006645,33.17173890127307,23.7199993133545,-5.301843238014932,-23.18050036430359,-35.876043797121596,-10.484956931485586,-29.52827208071259,-16.83272864789459,23.899998664855957,1.239670268271743,-23.060541271121735,6.347771716409002,7,11.799999237060549,16.100000381469727,30.07750129699707,26.54499912261963,1.6500005722045916,0,0.0918366969599913,-1.6136393192478087,38.11999893188477,-2.2643763839256352,37.65999984741211,-6.030263097054348,36.709999084472656,0.0918366969599913
4929,2001-07-03,15.100000381469727,15.75,15.0,15.649999618530273,1720900.0,0.02721092363228994,1.0,0.24444400175136896,9.303907143664873,12.42834717649019,19.05691064174426,22.778255240854776,27.488688164051766,27.99069155442895,35.425619006629276,1.050000190734865,-5.663431779316959,-21.21549973487854,-36.86276062457125,-5.568238845185828,-29.0391301797249,-13.391869290032183,23.499998092651367,2.8925652729018,-22.467077584940448,7.823630444846357,7,11.399998664855957,15.699999809265137,29.67750072479248,26.045000076293945,1.0,1,0.07682118000709637,1.2666667231806763,14.699999809265135,-1.6136393192478087,38.11999893188477,-2.2643763839256352,37.65999984741211,0.07682118000709637
4930,2001-07-05,15.25,15.390000343322756,15.119999885559082,15.300000190734865,1441700.0,0.009933749320585994,1.3478250052866407,0.09090956380610536,10.299359937018068,12.784254966462983,17.32719790541247,21.28761244061416,26.975835173849823,27.64448132216546,37.346164770491065,0.2899999618530291,-6.036160230454826,-19.521500062942508,-37.069790226070296,-1.9732098998147158,-28.295645144506402,-10.747354981378614,22.86599849700928,3.512398436636102,-23.885329515718094,8.774145081563896,7,11.249999046325684,15.550000190734863,29.527501106262207,25.895000457763672,1.4500007629394531,3,0.08196721311475419,1.0,15.100000381469727,1.2666667231806763,14.699999809265135,-1.6136393192478087,38.11999893188477,0.08196721311475419
4931,2001-07-06,15.06999969482422,15.399999618530273,14.8100004196167,15.300000190734865,955300.0,-0.011803298700051146,1.7441864591350167,4.599992370634409,9.690055482989038,13.099479181183515,15.731457788889534,20.121527509916177,26.775027432220384,27.605592766091746,40.41275955666105,0.5899991989135742,-6.520612699859399,-18.192000436782834,-37.083912025523546,0.6999111519578793,-27.63795623115319,-8.746044642412476,22.571678824615482,2.76859548751243,-24.412783459294076,9.445955794370356,7,11.429999351501463,15.730000495910643,30.125000953674316,26.075000762939453,1.7000007629394513,4,0.12541469329276445,1.3478250052866407,15.25,1.0,15.100000381469727,1.2666667231806763,14.699999809265135,0.12541469329276445
4932,2001-07-09,15.56999969482422,16.0,15.029999732971193,15.039999961853027,1455800.0,0.033178501003667815,-2.5272724750614417,-2.3043416966244226,11.390161035692401,14.121074193076172,13.387991625060524,18.52101977911419,25.856071554910592,26.87701056737513,42.93774074289988,0.9700002670288068,-6.973310641379612,-16.39050049781799,-36.41628470764229,3.6352837120063075,-26.403392602730143,-6.37760839290584,21.606845246597295,45.88233534165841,17.158625655727455,10.012892104912149,7,10.929999351501463,15.230000495910643,29.630000114440918,25.579999923706055,0.9799995422363263,0,0.05651901640099344,1.7441864591350167,15.06999969482422,1.3478250052866407,15.25,1.0,15.100000381469727,0.05651901640099344
4933,2001-07-10,15.539999961853027,15.6899995803833,15.380000114440918,15.5,1011500.0,-0.0019267651611557524,-1.2142840112942395,0.07547166416252032,11.406300108654037,14.433275753819068,11.419221352772755,17.510541219167962,25.44265466106507,26.68231986596119,44.9966169939509,0.3099994659423828,-7.5810655493362304,-15.190000152587892,-36.101766896549485,5.721766591373701,-25.64588352456869,-4.734116780607096,21.181308073110664,61.344520978838844,30.693613701772385,10.455883371980796,7,10.959999084472656,15.260000228881836,29.78499984741211,25.609999656677246,0.9800004959106445,1,0.045688548255460315,-2.5272724750614417,15.56999969482422,1.7441864591350167,15.06999969482422,1.3478250052866407,15.25,0.045688548255460315
4934,2001-07-11,15.5,15.800000190734865,15.260000228881836,15.399999618530273,757900.0,-0.0025740001255609712,-1.8421113392126742,2.5000119209403238,11.545351919532195,14.662906670295225,9.093610207437816,16.548142537805674,25.0560659882281,26.482980687705876,46.64521524097353,0.5399999618530291,-8.228710575812137,-14.055000114440919,-35.64023849167481,7.53023826279297,-24.84761930305786,-3.262380925823976,20.77488186663502,57.98317846137818,23.989549246039367,10.792619188616944,7,10.999999046325684,15.300000190734863,29.949999809265137,25.649999618530273,0.6100006103515625,2,0.054838734288369384,-1.2142840112942395,15.539999961853027,-2.5272724750614417,15.56999969482422,1.7441864591350167,15.06999969482422,0.054838734288369384
4935,2001-07-12,15.649999618530273,15.859999656677244,15.5,15.5,830200.0,0.009677394743888623,-3.8000076294139102,1.4999904632932155,12.018538968075319,13.234693419317354,6.3051418801368335,15.340108432966872,24.514979456151885,26.120665562141454,48.37090520419375,0.3599996566772443,-8.907481277891428,-12.734000492095948,-34.68380423972576,9.215803255533867,-23.70890236591086,-1.7590986182810404,20.187384603142654,70.58819286667388,35.568728119516265,10.974901873814908,7,10.84999942779541,15.15000057220459,29.762499809265137,25.5,1.1300010681152344,3,0.028754043061230083,-1.8421113392126742,15.5,-1.2142840112942395,15.539999961853027,-2.5272724750614417,15.56999969482422,0.028754043061230083
4936,2001-07-13,15.989999771118164,16.489999771118164,15.510000228881836,15.649999618530273,926700.0,0.021725249896192622,-2.1612942920955645,2.2666734483679414,13.374183188542617,10.811550688199494,2.8697797719072184,14.022590489411357,23.79589881708874,25.572163305039574,49.670619149639016,0.9799995422363281,-9.826897490285035,-11.317000389099121,-33.48992995629999,10.855929178101743,-22.403465172699555,-0.23053560549868735,19.418636758491907,65.75342555233088,26.721362723472332,11.086464783600432,7,-0.3149995803833008,14.460000038146973,29.522500038146973,25.260000228881836,0.6200008392333984,4,0.044402814383007305,-3.8000076294139102,15.649999618530273,-1.8421113392126742,15.5,-1.2142840112942395,15.539999961853027,0.044402814383007305
4937,2001-07-16,16.049999237060547,16.139999389648438,15.880000114440918,16.0,496200.0,0.0037523118699949176,1.2608677624268156,0.14705651359265784,13.739059939758661,11.41854641376969,-0.7264729501832043,12.919872655480379,23.362917787998555,25.29359094936025,50.750874934961885,0.25999927520751953,-10.952965422884986,-10.174500846862792,-32.32496148845279,11.97595979472721,-21.249731167657792,0.9007294739322091,18.93846455432793,64.22758554384266,19.421382718884573,11.075230320795,7,-0.39999914169311523,12.140000343322754,29.342500686645508,25.200000762939453,0.6100006103515625,0,0.04485989127280421,-2.1612942920955645,15.989999771118164,-3.8000076294139102,15.649999618530273,-1.8421113392126742,15.5,0.04485989127280421
4938,2001-07-17,15.979999542236328,16.200000762939453,15.800000190734865,16.200000762939453,1168700.0,-0.004361351909761169,2.636348661395462,-4.4000915541313805,11.31863988436497,11.64240560718081,-0.5093774868751595,11.91368046066357,23.043050516898617,25.151333278793075,52.38873396177799,0.40000057220458807,-12.61760446918597,-9.173500442504881,-31.119227474794982,12.77222658978522,-20.14636395864993,1.7993630736401691,18.596694965694986,58.536551326305606,14.524027031304719,10.97286351614505,7,-0.3299994468688965,12.070000648498535,28.1200008392334,25.270000457763672,0.8000011444091797,1,0.03566956890816342,1.2608677624268156,16.049999237060547,-2.1612942920955645,15.989999771118164,-3.8000076294139102,15.649999618530273,0.03566956890816342
4939,2001-07-18,16.0,16.200000762939453,15.890000343322756,16.200000762939453,562400.0,0.0012515931374597056,2.099992370634555,0.9090893327784714,11.318639884364956,11.755658934663797,-0.43391849359795387,10.765719876276478,22.607324130887605,24.914322492582443,53.97983431619116,0.31000041961669744,-14.650100588736894,-8.086999893188477,-29.610264451808902,13.436264665431949,-18.84863217249869,2.6746323861217363,18.17316061014329,50.505062181506425,6.665083417100988,10.761632279310213,7,-0.34999990463256836,11.324999809265137,27.450000762939453,25.25,0.5499992370605469,2,0.03250002861022949,2.636348661395462,15.979999542236328,1.2608677624268156,16.049999237060547,-2.1612942920955645,15.989999771118164,0.03250002861022949
4940,2001-07-19,15.960000038146973,16.239999771118164,15.8100004196167,16.0,613200.0,-0.002499997615814209,-1.5294139096531703,0.19999904632932156,8.043306848647148,11.572686864181366,-0.31582615311118367,9.647190172527011,22.219015802378635,24.727052466772037,55.55138708170493,0.42999935150146484,-13.643018460803797,-7.077499818801879,-27.99842455298799,13.843424915384233,-17.537962185894933,3.382962548291177,17.81769735216406,45.9183693329337,5.797149518934141,10.460462367093056,7,-0.20000028610229492,10.985000610351562,26.840001106262207,25.289999961853027,0.9399995803833008,3,0.00939853207055541,2.099992370634555,16.0,2.636348661395462,15.979999542236328,1.2608677624268156,16.049999237060547,0.00939853207055541
4941,2001-07-20,15.960000038146973,16.200000762939453,15.920000076293945,16.049999237060547,368900.0,0.0,-2.294142726512844,2.2499821185895144,6.377952640606054,11.015774820282882,-0.19702207321319776,8.42605212421589,21.78639001217821,24.502265382651125,56.93253107519931,0.2800006866455078,-12.64077334817336,-6.027999782562254,-26.098971234879023,14.042971669754515,-16.06348550872064,4.00748594359613,17.430143396728447,36.36363636363611,1.5031410740846738,10.035485726158385,7,-0.08500003814697266,10.774999618530273,26.840001106262207,25.289999961853027,0.7899999618530273,4,0.051378486625225595,-1.5294139096531703,15.960000038146973,2.099992370634555,16.0,2.636348661395462,15.979999542236328,0.051378486625225595
4942,2001-07-23,15.8100004196167,16.030000686645508,15.5,15.949999809265135,294100.0,-0.009398472316525686,2.5333244324070012,1.5555626198726107,76.05636262204128,18.19911509954813,-0.010502623873811956,7.337705356953585,21.493101025225783,24.421130151794983,58.40999190269969,0.5300006866455078,-11.715687875087204,-5.152999353408813,-24.212705805068666,13.906707098251037,-14.682852579238737,4.376853872421112,17.200340138931814,41.89196155402566,2.6638745165173034,9.529853225829925,7,0.06499958038330078,10.689998626708984,26.52999973297119,25.789999961853027,0.7100000381469727,0,0.05060089623667818,-2.294142726512844,15.960000038146973,-1.5294139096531703,15.960000038146973,2.099992370634555,16.0,0.05060089623667818
4943,2001-07-24,15.359999656677244,16.049999237060547,15.210000038146973,16.049999237060547,634100.0,-0.028463045603787873,1.4347817673945464,4.928589918256206,55.96328790255016,23.13444131988346,0.45961319343105345,6.499285197458688,21.48028642128206,24.634873100626066,59.9030687832584,0.8399991989135742,-10.724561510133926,-4.573500061035157,-22.409772694813206,13.262772572742895,-13.491636377924182,4.344636255853869,17.278134083070903,14.563073535715866,-28.05246212374913,8.918136316889026,7,0.49000024795532404,11.13999938964844,26.565001487731934,26.24000072479248,0.8599996566772479,1,0.08463543097605042,2.5333244324070012,15.8100004196167,-2.294142726512844,15.960000038146973,-1.5294139096531703,15.960000038146973,0.08463543097605042
4944,2001-07-25,15.699999809265135,15.789999961853027,15.300000190734865,15.359999656677244,611200.0,0.022135427095539395,-1.130438027631757,-0.492754143993851,59.493667320557265,28.409455581270343,0.168707936361308,4.7496564277573,20.683162706201045,24.043024939680812,61.62562802513036,0.4899997711181623,-9.770864721498665,-3.1839999675750743,-19.25124821876502,12.883248283614874,-11.217624093170047,4.8496241580199,16.573371248058656,47.57280564575325,0.01053228689295338,8.033624125594974,7,0.15000009536743342,10.799999237060549,26.225001335144043,26.225001335144043,0.6799993515014631,2,0.06878986563700629,1.4347817673945464,15.359999656677244,2.5333244324070012,15.8100004196167,-2.294142726512844,15.960000038146973,0.06878986563700629
4945,2001-07-26,15.949999809265135,15.989999771118164,15.399999618530273,15.9399995803833,299700.0,0.01592356707243181,12.111092273131861,0.02941242468780682,68.03279233151903,34.482634374934385,-0.03828822419292521,3.0194328220716944,19.96597319992526,23.518039176113263,63.96902870601262,0.5900001525878906,-8.770609632095367,-1.8960000038147005,-15.626767922188693,11.83476791455929,-8.761383963001697,4.969383955372296,15.965903819282788,74.74739690451013,20.630095843487624,6.865383959186995,7,-0.22499990463256658,10.549999237060549,25.80000114440918,25.975001335144043,0.09999942779541193,3,0.03761751943387992,-1.130438027631757,15.699999809265135,1.4347817673945464,15.359999656677244,2.5333244324070012,15.8100004196167,0.03761751943387992
4946,2001-07-27,16.059999465942386,16.149999618530273,15.899999618530273,15.970000267028807,457800.0,0.006896530281671476,-1.1739083562421997,8.999713904255422,61.95121837754351,39.839540868021594,-0.15345124748232664,1.2735392554863019,19.3307833790254,23.131540389289842,66.98354406672567,0.25,-7.742635152558099,-0.7060003280639613,-10.787809274871524,9.3758086187436,-5.746904801467743,4.33490414533982,15.505586082405184,90.42551140808084,33.80971807174889,5.0409044734037805,7,-0.334999561309818,10.439999580383297,24.560001373291012,25.865001678466793,0.6900005340576136,4,0.052303871763460075,12.111092273131861,15.949999809265135,-1.130438027631757,15.699999809265135,1.4347817673945464,15.359999656677244,0.052303871763460075
4947,2001-07-30,16.079999923706055,16.299999237060547,16.0,16.09000015258789,493300.0,0.0012453585572080872,-2.529401204995007,-0.11111464326964193,63.23529343016553,45.60805792866609,-0.18857975045979458,-0.508368172372851,18.761456889813132,22.8396949030805,70.43604067471547,0.2999992370605469,-6.690557536186141,0.41600008010864187,-0.3777755898024395,1.2097757500197233,0.019112245153102947,0.8128879150641826,15.142273906045169,79.81656192281882,22.815811960260227,0.3968878349555407,7,-0.3250002861022949,10.419999122619629,24.145000457763672,25.520000457763672,0.06999969482421875,0,0.04166667160900861,-1.1739083562421997,16.059999465942386,12.111092273131861,15.949999809265135,-1.130438027631757,15.699999809265135,0.04166667160900861
4948,2001-07-31,16.049999237060547,16.530000686645508,16.0,16.100000381469727,398400.0,-0.001865714352478287,-6.066693793471765,5.0,63.54677465576125,51.41118401437679,-0.1649518406622814,-0.39214890271459524,18.237549403624882,22.581823227251533,69.76080785469732,0.5300006866455078,-5.683129049838259,0.3184994220733639,-0.349798283410621,0.9867971275573506,-0.015649430668627673,0.6526482748153573,14.835829108466257,60.97550763753252,3.9297016431339884,0.3341488527419933,7,-0.17999887466430664,10.449999809265137,23.812500953674316,25.55000114440918,-0.09999942779541193,1,0.029283566544841877,-2.529401204995007,16.079999923706055,-1.1739083562421997,16.059999465942386,12.111092273131861,15.949999809265135,0.029283566544841877
4949,2001-08-01,16.260000228881836,17.299999237060547,16.200000762939453,16.200000762939453,650400.0,0.013084174567210116,-35.66694217503258,-1.1999618539004386,64.59330165373349,57.6945167704975,-0.3734673495882479,-0.5383934753777098,17.409855591769343,22.098215630120357,68.80200982251976,1.25,-4.660679813620305,0.47050042152404714,-0.1677034447066461,1.1087042877547404,0.15139848840869874,0.7896023546393938,14.296111542105038,45.26319910615602,-9.6536218150925,0.319101933115347,8,-0.005000591278076172,10.239998817443848,23.387500762939453,25.315000534057617,-0.7800006866455078,2,-0.002460080871111714,-6.066693793471765,16.049999237060547,-2.529401204995007,16.079999923706055,-1.1739083562421997,16.059999465942386,-0.002460080871111714
4950,2001-08-02,16.5,16.5,16.260000228881836,16.299999237060547,933300.0,0.01476013331733328,1.3999885559518588,3.3333757192357822,62.81406529452694,63.965195954266484,-0.5909582995562417,-0.7166898774851802,16.544795423783576,21.601110321871317,67.79139715328877,0.23999977111816406,-3.5336951635441824,0.6480001926422112,-0.012194405822036458,1.3081947911064606,0.3179028934100856,0.978097491874335,13.732989527937743,42.85718178263577,-10.247334862952336,0.3300972992321246,8,-0.24500036239624023,9.999999046325684,23.01750087738037,25.05000114440918,-0.7399997711181641,3,-0.007272778135357649,-35.66694217503258,16.260000228881836,-6.066693793471765,16.049999237060547,-2.529401204995007,16.079999923706055,-0.007272778135357649
4951,2001-08-03,16.959999084472653,17.09000015258789,16.510000228881836,16.75,803500.0,0.027878732392282002,1.468078371534316,1.0499914169638762,69.03764338026677,63.18533826073599,-0.9992745053429832,-1.0833804608724904,15.455739971658222,20.875767461665536,66.51454665813347,0.5900001525878906,-2.349410838429291,1.0134993076324434,0.28688442379929313,1.7401141914655955,0.6501918657158683,1.3768067495490186,12.956330645276942,73.84612675952987,21.233667557728225,0.3633074419165757,8,-0.7049994468688929,9.539999961853031,22.415001869201664,24.590002059936527,-2.859998703002926,4,-0.05365565427684693,1.3999885559518588,16.5,-35.66694217503258,16.260000228881836,-6.066693793471765,16.049999237060547,-0.05365565427684693
4952,2001-08-06,16.450000762939453,16.729999542236328,16.40999984741211,16.719999313354492,491700.0,-0.030070657374039467,1.2069019948304098,-1.285712988192574,58.30390871685309,63.44540724010298,-0.43465343469753037,-0.5313151640370002,15.320364890628802,21.129612022871967,65.4837500500593,0.5499992370605433,-1.06209454076075,0.4595009326934818,-0.277619279874596,1.1966211452615614,0.09094082640944379,0.8280610389775216,13.156002364585756,34.615463618037076,-16.535155646854612,0.3685601062840396,8,-0.15000104904174805,10.04999828338623,22.925000190734863,25.100000381469727,-1.9500007629394531,0,0.018237034841750432,1.468078371534316,16.959999084472653,1.3999885559518588,16.5,-35.66694217503258,16.260000228881836,0.018237034841750432
4953,2001-08-07,16.25,16.700000762939453,16.149999618530273,16.350000381469727,747400.0,-0.01215810052666011,-2.6666603088621437,0.37037377169620717,54.1528236044831,62.851980160539185,-0.10630915992493684,-0.29027841412165145,14.878060076425488,21.07927577210765,64.42943457338053,0.5500011444091797,0.3029874623735864,0.22400016784667898,-0.4897858373706825,0.9377861730640422,-0.13289283476200353,0.5808931704553597,13.05188305734531,8.695688229664754,-40.77944702300242,0.35689300260868156,8,0.09999942779541016,-0.40000057220458984,23.15000057220459,25.30000114440918,-2.239999771118164,1,-0.006153869628906294,1.2069019948304098,16.450000762939453,1.468078371534316,16.959999084472653,1.3999885559518588,16.5,-0.006153869628906294
4954,2001-08-08,16.350000381469727,16.489999771118164,16.25,16.25,1595300.0,0.006153869628906294,-3.7999771119037176,-1.0,56.35179578078419,61.554091654901974,-0.11668087009464045,-0.3408071940467181,14.111100288859227,20.779510337382696,63.30735565960035,0.23999977111816406,0.2705232807932241,0.2815005302429192,-0.40094942026693303,0.9639504807527715,-0.05972444501200869,0.6227255054978453,12.653845007099285,21.27666482019191,-27.464942481642083,0.3412249752549264,8,0.2499990463256836,-0.2950005531311035,12.299999237060547,14.449999809265137,-2.5500001907348615,2,-0.024464866230702542,-2.6666603088621437,16.25,1.2069019948304098,16.450000762939453,1.468078371534316,16.959999084472653,-0.024464866230702542
4955,2001-08-09,16.100000381469727,16.450000762939453,15.68000030517578,15.979999542236328,398600.0,-0.015290519520925416,-1.1388922002611954,1.2000038146827137,52.108438493620014,60.46044944557714,0.17526535696503487,-0.058357729694385796,13.692958913129011,20.800716078456063,62.231974737231454,0.7700004577636737,0.32250184132882254,0.009000492095946555,-0.6444083821245528,0.6624093663164441,-0.3177039450143013,0.3357049292061962,12.611768091698512,29.787242676998005,-19.6724307565014,0.3267044371102491,8,0.3899993896484375,-0.045000553131103516,12.549999237060547,14.699999809265137,-3.9000005722045916,3,-0.038509367984052245,-3.7999771119037176,16.350000381469727,-2.6666603088621437,16.25,1.2069019948304098,16.450000762939453,-0.038509367984052245
4956,2001-08-10,16.700000762939453,16.700000762939453,16.299999237060547,16.350000381469727,439900.0,0.03726710355611518,1.2857205137846661,2.916649447667488,61.80371366204983,60.30138502689762,-0.3625272913806228,-0.6349958934928068,12.386097988992066,20.001668857333904,61.37502088670339,0.6000003814697266,0.3584174009902643,0.5735008239746087,-0.1318853658861272,1.2788870138353428,0.2208077290442425,0.9261939189049766,11.725532333136027,97.14297132435486,44.79582899999969,0.3526930949303671,8,-0.21000099182128906,-0.6450009346008301,11.94999885559082,14.09999942779541,-4.17000102996826,4,-0.05628745455770645,-1.1388922002611954,16.100000381469727,-3.7999771119037176,16.350000381469727,-2.6666603088621437,16.25,-0.05628745455770645
4957,2001-08-13,16.770000457763672,17.0,16.5,16.700000762939453,990900.0,0.004191598300975041,-1.127654048438413,0.19999891008768345,70.79646988625964,61.106906719175214,-0.3624755618822988,-0.6833235492035818,11.623201852752999,19.75527861729597,60.36014247917498,0.5,0.35544519025611443,0.6075004577636705,-0.15280092810510482,1.3678018436324457,0.22734976482928104,0.9876511506980581,11.375021968760905,82.57578822645438,24.397934480131468,0.380150692934388,8,-0.2800006866455078,-0.6050009727478027,11.879999160766602,14.029999732971191,-3.1000003814697266,0,-0.15921288034657555,1.2857205137846661,16.700000762939453,-1.1388922002611954,16.100000381469727,-3.7999771119037176,16.350000381469727,-0.15921288034657555
4958,2001-08-14,16.549999237060547,17.059999465942386,16.399999618530273,17.0,538000.0,-0.013118736714242352,1.3157901781531338,-6.428610354223434,62.99692753682367,60.92953181729634,-0.07162250366459944,-0.4410423376692698,11.141845980389718,19.819610323162962,59.2957380214433,0.6599998474121129,0.3662077580532852,0.35899925231933594,-0.4151054184849663,1.13310392312364,-0.028053083082816954,0.746051587721487,11.320122733304142,63.04343920046097,3.378540505273641,0.3870523354021519,8,-0.16499900817871094,-0.2949995994567871,12.100000381469727,14.250000953674316,-2.1499996185302734,1,-0.12386702909749792,-1.127654048438413,16.770000457763672,1.2857205137846661,16.700000762939453,-1.1388922002611954,16.100000381469727,-0.12386702909749792
4959,2001-08-15,16.520000457763672,16.75,16.350000381469727,16.350000381469727,218500.0,-0.0018126151468151885,-3.7058757531218793,-0.3777773068282965,59.344272341851934,60.54399926699913,-0.000965715102068998,-0.3900890427979782,10.438914880524816,19.69489914457128,58.181750453032464,0.39999961853027344,0.3745399214990641,0.30300045013427734,-0.47898366462415964,1.0849845648927126,-0.08799160724494115,0.6939925075134958,11.080719065564328,60.8696132917401,2.98397298806011,0.39099205737921766,8,-0.13500022888183594,-0.2650008201599121,12.129999160766602,14.279999732971191,-2.2900009155273438,2,-0.1519370556495503,1.3157901781531338,16.549999237060547,-1.127654048438413,16.770000457763672,1.2857205137846661,16.700000762939453,-0.1519370556495503
4960,2001-08-16,16.110000610351562,16.600000381469727,16.100000381469727,16.600000381469727,536200.0,-0.024818392012781576,1.0408172798081752,-2.882350301248752,50.74628565246967,58.51162618613279,0.3887792238111345,0.03343910161119723,10.104813441796733,19.93186386163066,57.037149187647366,0.5,0.3770813870307208,-0.11449942588806294,-0.888946035492868,0.6599471837167421,-0.5017227306904637,0.2727238789143396,11.226704514880481,1.041691501959004,-50.54973986769389,0.38722330480240247,8,0.25999927520751953,0.14499902725219727,12.539999008178711,14.6899995803833,-1.430000305175783,3,-0.14338921986957565,-3.7058757531218793,16.520000457763672,1.3157901781531338,16.549999237060547,-1.127654048438413,16.770000457763672,-0.14338921986957565
4961,2001-08-17,16.780000686645508,16.850000381469727,16.110000610351562,16.120000839233402,778900.0,0.041589078268776225,-1.1764689382804698,-1.3469390932693845,58.75000953674317,58.561192943898355,-0.34580368867923994,-0.6028891949316524,8.711202862090886,19.136953391298604,55.72484453867232,0.7399997711181641,0.37850549627906105,0.514500617980957,-0.2873257890480758,1.3163270250099899,0.1135874144664406,0.9154138214954735,10.2979703284525,70.83343267450243,21.86993830556834,0.4009132035145167,8,-0.4100008010864258,-0.525001049041748,11.869998931884766,14.019999504089355,-3.3800010681152344,4,-0.2729440220479491,1.0408172798081752,16.110000610351562,-3.7058757531218793,16.520000457763672,1.3157901781531338,16.549999237060547,-0.2729440220479491
4962,2001-08-20,16.610000610351562,16.940000534057614,16.469999313354492,16.700000762939453,274800.0,-0.010131112594604419,-1.5405282800997808,-0.1363638990838952,56.763302606894484,58.85124616638851,-0.16843342331516808,-0.38987099602261566,8.258688524492463,19.193518113150212,54.24078334109899,0.47000122070312145,0.36508211005460467,0.30450053215026784,-0.48130742831553164,1.0903084926160673,-0.08840344808263367,0.6974045123831676,10.214410976815092,53.125074505876825,5.446341993796736,0.3929039802329001,8,-0.24000072479248047,-0.35500097274780273,6.4524993896484375,14.1899995803833,-2.3700008392333984,0,-0.2456352033387441,-1.1764689382804698,16.780000686645508,1.0408172798081752,16.110000610351562,-3.7058757531218793,16.520000457763672,-0.2456352033387441
4963,2001-08-21,16.65999984741211,17.0,16.350000381469727,16.709999084472653,406800.0,0.0030101887551639006,1.063487353997251,0.5555461365658911,55.0251238219839,58.70383817096626,-0.17227455262198887,-0.35572189565682066,7.620665857573762,19.026029265632523,52.6561290109729,0.6499996185302734,0.29060142796937427,0.28949975967407227,-0.3722835138730396,0.9512830332211841,-0.04139187709948544,0.62039139644763,9.915923500381819,62.22218925568866,13.649754719869932,0.33089163677355615,8,-0.28999996185302734,-0.4050002098083496,5.259999990463257,14.140000343322754,-1.8599996566772443,1,-0.17947177662085134,-1.5405282800997808,16.610000610351562,-1.1764689382804698,16.780000686645508,1.0408172798081752,16.110000610351562,-0.17947177662085134
4964,2001-08-22,16.780000686645508,16.899999618530273,16.399999618530273,16.899999618530273,692400.0,0.007202931592585671,7.333407508662619,2.400015259022067,53.62695311824429,58.87256201814674,-0.2512913213662529,-0.41177514669034565,6.938985897867443,18.785489095878475,50.985837991768314,0.5,0.28176176616076276,0.35550055503845357,-0.24975645914088318,0.9607575692177903,0.052872047948785195,0.6581290621281219,9.552404186563148,75.55562148862266,25.17546224606687,0.3026285070896688,8,-0.20000076293945312,-0.525001049041748,5.06999945640564,14.019999504089355,-1.510000228881836,2,-0.1418355763244621,1.063487353997251,16.65999984741211,-1.5405282800997808,16.610000610351562,-1.1764689382804698,16.780000686645508,-0.1418355763244621
4965,2001-08-23,16.549999237060547,16.700000762939453,16.299999237060547,16.540000915527347,1039500.0,-0.013706879628915036,1.5806435734941242,-0.08332008773878846,44.35262084337366,56.9335517049605,0.0550437222922362,-0.14178804157634062,6.590798338686106,18.868598950246422,49.418246825879706,0.48000144958496094,0.2974508453518183,0.09549913406372212,-0.46882547514670136,0.6598237432741474,-0.18666317054148962,0.37766143866893387,9.543757531054542,49.43808184888645,1.9425090474397635,0.28216230460521236,8,0.030000686645507812,-0.2949995994567871,4.937500715255737,14.250000953674316,-1.5199995040893537,3,-0.14018125690477523,7.333407508662619,16.780000686645508,1.063487353997251,16.65999984741211,-1.5405282800997808,16.610000610351562,-0.14018125690477523
4966,2001-08-24,16.899999618530273,17.040000915527347,16.450000762939453,16.540000915527347,476200.0,0.021148060278212366,-1.185189763876883,36.00591377338138,56.48412752070736,55.343291442121355,-0.2945817758091209,-0.44863269656292104,5.704401406622022,18.392848572687015,47.73960769449631,0.5900001525878942,0.3079125828751117,0.4034995079040513,-0.1622333302055985,0.9692323460137011,0.12063308884922463,0.686365926958878,8.95988200659312,81.08094872336767,30.636054019531734,0.2828664190548249,8,-0.31999969482421875,-0.6449999809265137,4.452500581741333,13.90000057220459,-1.8999996185302734,4,-0.1313609090807517,1.5806435734941242,16.549999237060547,7.333407508662619,16.780000686645508,1.063487353997251,16.65999984741211,-0.1313609090807517
4967,2001-08-27,16.75,17.010000228881836,16.520000457763672,16.799999237060547,449600.0,-0.008875717273141515,1.0850999935069152,-0.13888726999147125,57.309937280613205,54.71140363587574,-0.16507720953120852,-0.25915154721485933,5.299721620456477,18.394192034709555,46.10736236001072,0.48999977111816406,0.3530245578884994,0.21999988555908345,-0.3206818658866126,0.7606816370047813,-0.05034099016376459,0.4903407612819315,8.880683984991531,60.81077597983341,4.874835982271833,0.27034087572284865,8,-0.17999935150146484,-0.49500036239624023,4.554999828338623,14.050000190734863,-1.7899999618530273,0,-0.20000002277431206,-1.185189763876883,16.899999618530273,1.5806435734941242,16.549999237060547,7.333407508662619,16.780000686645508,-0.20000002277431206
4968,2001-08-28,16.520000457763672,16.700000762939453,16.049999237060547,16.700000762939453,814500.0,-0.013731315954407686,6.222226931717035,3.600061036087587,52.394366499876696,53.93919187565627,0.06729644127628376,0.008289719720941946,4.970604207216049,18.43452726104816,44.713638153419936,0.7000007629394531,0.30262544487839804,-0.033499717712402344,-0.5249537764144527,0.45795434098964805,-0.2792267470634293,0.21222731163862463,8.886069839898635,47.47479028833651,-12.314688212475204,0.24572702935102583,8,0.024999618530273438,-0.2650008201599121,4.66749906539917,14.279999732971191,-1.5,1,-0.13801456558519698,1.0850999935069152,16.75,-1.185189763876883,16.899999618530273,1.5806435734941242,16.549999237060547,-0.13801456558519698
4969,2001-08-29,16.219999313354492,16.760000228881836,16.040000915527347,16.700000762939453,436400.0,-0.018159875066358855,1.399996185305148,2.666670198787776,51.66665077210484,54.041454666726835,0.3579046817709113,0.32163061087209854,4.698731220854704,18.557001591980736,43.92066183103404,0.7199993133544886,0.2031351015579297,-0.33150081634521555,-0.8282808245968383,0.16527919190640716,-0.5798908204710251,-0.08311081221940597,8.965949570725176,17.99983978271449,-43.70166202057358,0.24839000412581103,8,0.3200016021728551,0.08000040054321289,4.955000162124634,14.580000877380371,-0.45999908447265625,2,-0.08754618882446508,6.222226931717035,16.520000457763672,1.0850999935069152,16.75,-1.185189763876883,16.899999618530273,-0.08754618882446508
4970,2001-08-30,16.379999160766598,16.889999389648438,16.25,16.25,506900.0,0.009864355991702878,-8.846208019719178,-0.2708307670299816,44.93668632160168,52.50664097615557,0.26846362851970085,0.16040362519096618,3.969176093586846,18.194332961758935,43.01404659864302,0.6700000762939453,0.1544453237953931,-0.1655009269714398,-0.6677683327389197,0.33676647879604005,-0.41663462985517796,0.08563277591229834,8.59023073800208,33.99982452392507,-22.259434577376624,0.2511337028837396,8,0.1600017547607493,-0.029999732971187854,4.795000314712528,14.420001029968265,-1.0199995040893537,3,-0.06776549205579918,1.399996185305148,16.219999313354492,6.222226931717035,16.520000457763672,1.0850999935069152,16.75,-0.06776549205579918
4971,2001-08-31,16.049999237060547,16.559999465942386,16.0,16.389999389648438,722100.0,-0.02014651652098176,-1.5454600625959258,-2.6154026732397972,39.47367246939039,50.585570960877334,0.5409050550676788,0.4413619598206999,3.7140431134318206,18.303636527755728,42.667529082029354,0.5599994659423864,0.11498094604184317,-0.4500008583068862,-0.9589939378527568,0.0589922212389844,-0.7044973980798233,-0.19550431853394912,8.708826056103362,4.9504183891028095,-45.99797341917969,0.25449653977293546,8,0.470001220703125,0.4400005340576172,5.062500238418579,14.750000953674316,-0.43999958038330256,4,-0.06355137399222455,-8.846208019719178,16.379999160766598,1.399996185305148,16.219999313354492,6.222226931717035,16.520000457763672,-0.06355137399222455
4972,2001-09-04,16.75,17.139999389648438,16.260000228881836,16.34000015258789,788400.0,0.043613756773464685,-2.087718006719225,-1.2058813629682819,52.564111342166484,50.31212512978651,-0.15326591319485772,-0.24771153901080112,2.4456115935603258,17.38939981213,41.956592657663435,1.0900001525878906,0.1566793827526567,0.23499994277954173,-0.2853443416954953,0.7553442272545787,-0.025172199457976774,0.4951720850170602,7.801648779671236,65.7895089076575,15.694787679915535,0.26017214223751833,9,-0.18000030517578125,-0.26000022888183594,4.362499475479126,14.050000190734863,-1.1599998474121094,1,-0.10447761194029848,-1.5454600625959258,16.049999237060547,-8.846208019719178,16.379999160766598,1.399996185305148,16.219999313354492,-0.10447761194029848
4973,2001-09-05,16.149999618530273,16.899999618530273,15.75,16.899999618530273,961000.0,-0.03582091829670009,2.0666656494140625,-1.8292689734738878,45.86129104796999,49.44927378864491,0.40988705166572714,0.3630254410068261,2.4700950216825532,17.758482991570126,41.25713208590817,1.1499996185302734,0.09375225695163181,-0.36000041961669993,-0.89283822735446,0.1728373881210601,-0.6264193234855782,-0.0935815157478217,8.198616177918144,28.776963609418736,-19.130493775818117,0.26641890386888,9,0.2950000762939453,0.3400001525878906,4.977499723434448,14.65000057220459,-1.0699996948242188,2,-0.07368418628430884,-2.087718006719225,16.75,-1.5454600625959258,16.049999237060547,-8.846208019719178,16.379999160766598,-0.07368418628430884
4974,2001-09-06,15.949999809265135,16.450000762939453,15.90999984741211,16.25,768200.0,-0.012383889411097027,-1.842109225792365,0.4000002543131534,48.12205768740412,49.8681001046483,0.5361518627367072,0.5602458005772295,2.056531956744193,17.7248566378831,40.519871795711275,0.5400009155273438,0.04306790901606661,-0.5400002002716082,-1.1255457322794111,0.04554533173619291,-0.8327729662755079,-0.24722743426770855,8.19964366362492,14.38848180470924,-37.817657467896666,0.29277276600390084,9,0.4949998855590838,0.5399999618530291,5.234999895095827,14.850000381469728,-1.439999580383299,3,-0.05830717007038699,2.0666656494140625,16.149999618530273,-2.087718006719225,16.75,-1.5454600625959258,16.049999237060547,-0.05830717007038699
4975,2001-09-07,15.479999542236328,16.209999084472653,15.40999984741211,15.800000190734865,532800.0,-0.029467101733492873,-2.4782572639915257,1.0666681501591042,33.99014662613317,47.36876889414006,0.9369403251956498,1.03445249679676,1.8942127949006107,17.940158745664142,39.667941384393956,0.7999992370605433,-0.01766240419804177,-0.9790004253387465,-1.7011876207506198,-0.2568132299268733,-1.3400940230446814,-0.6179068276328117,8.474651053566532,4.0462262049926245,-43.911582718321,0.36109359770593635,9,0.7950000762939453,0.7950000762939453,5.8974997997283936,15.320000648498535,-0.5699996948242188,4,0.018087900188985317,-1.842109225792365,15.949999809265135,2.0666656494140625,16.149999618530273,-2.087718006719225,16.75,0.018087900188985317
4976,2001-09-10,15.760000228881836,15.899999618530273,15.260000228881836,15.5,1108500.0,0.018087900188985317,1.370372463486569,-0.8124990686793082,39.808158413160584,45.42412679775643,0.5344254201662082,0.7171892112408322,0.9414832053365956,17.374164737150394,39.07434564642772,0.6399993896484375,-0.07941856283005322,-0.6519997119903564,-1.428458927838097,0.12445950385738414,-1.0402293199142285,-0.2637701040664844,8.003557347375573,26.59575655321657,-19.85298422527092,0.3882296079238704,9,0.4399995803833008,0.4399995803833008,5.617499113082886,15.039999961853027,-0.75,0,-0.025380746598692827,-2.4782572639915257,15.479999542236328,-1.842109225792365,15.949999809265135,2.0666656494140625,16.149999618530273,-0.025380746598692827
4977,2001-09-17,14.100000381469727,15.75,14.0600004196167,15.5,1258000.0,-0.10532993802690349,-1.2837839231080512,-5.384609177273227,27.854693146452888,42.69749642515379,1.9880571144069457,2.2840053441822583,1.880765179713972,18.73880842580052,39.03919272447447,1.6999998092651367,-0.128861718272681,-2.17849955558777,-3.4537254313998353,-0.9032736797757046,-2.8161124934938044,-1.5408866176817373,9.47628603563314,1.4084497583072948,-41.26690901444925,0.6376129379060331,9,1.4999995231628418,1.4999995231628418,7.277498960494995,16.699999809265137,0.8399991989135742,0,0.10709214428050395,1.370372463486569,15.760000228881836,-2.4782572639915257,15.479999542236328,-1.842109225792365,15.949999809265135,0.10709214428050395
4978,2001-09-18,14.5,15.0,13.920000076293945,14.109999656677244,1137000.0,0.028368766504145215,-1.8051964136868452,-0.27857174970674636,31.18812333048068,40.42210448719555,1.4207994844901108,1.8156391195183872,1.5048481612462368,18.05395712900549,38.986041810551015,1.0799999237060547,-0.2595898586416894,-1.6759999752044692,-3.170106307341875,-0.18189364306706146,-2.423053141273172,-0.9289468091357662,8.695634977203422,22.92489194835233,-14.947272769123945,0.7470531660687035,9,1.0299997329711914,1.0299997329711914,6.899999380111694,16.300000190734863,0.25,1,0.07517242431640625,-1.2837839231080512,14.100000381469727,1.370372463486569,15.760000228881836,-2.4782572639915257,15.479999542236328,0.07517242431640625
4979,2001-09-19,14.010000228881836,14.789999961853027,13.300000190734865,14.399999618530273,611700.0,-0.033793087663321675,1.5470079896709712,-0.999997554683388,29.90507623205785,38.751925588357345,1.748183585881499,2.2218708980429085,2.000838036433258,18.269171530631766,39.02428632916167,1.4899997711181623,-0.40905556398222664,-2.0404997348785407,-3.809346741880372,-0.27165272787671135,-2.9249232383794563,-1.1560762313776252,8.629096654267016,24.3986360158028,-11.514375861736632,0.884423503500915,9,1.2099995613098145,1.2099995613098145,2.089999198913574,16.789999961853027,0.5799999237060547,2,0.07637399552773716,-1.8051964136868452,14.5,-1.2837839231080512,14.100000381469727,1.370372463486569,15.760000228881836,0.07637399552773716
4980,2001-09-20,13.800000190734865,14.149999618530273,13.710000038146973,13.949999809265135,780600.0,-0.014989295839842542,-1.6666647400514407,0.3846150084119006,24.919103589533705,37.13475126837327,1.7363160270372422,2.371527657523222,2.2096757869609416,18.18472752461809,38.9483908138981,0.4399995803833008,-0.5414195951369294,-2.134999752044676,-4.169248484021727,-0.10075102006762293,-3.1521241180332016,-1.1178753860561503,8.09196895702087,19.230773463052646,-10.515688437835838,1.0171243659885265,9,1.4199995994567853,1.4199995994567853,2.5274994373321515,17.0,0.9099998474121076,3,0.051449277415492656,1.5470079896709712,14.010000228881836,-1.8051964136868452,14.5,-1.2837839231080512,14.100000381469727,0.051449277415492656
4981,2001-09-21,12.199999809265135,13.520000457763672,12.199999809265135,12.600000381469727,1347900.0,-0.1159420550257636,-5.599993801125761,2.666677263074983,20.183492889378655,33.536904773619064,3.0539135776541197,3.805945732911889,3.7957006083712272,19.473839251805124,39.41216251882683,1.6000003814697301,-0.7037171711373542,-3.5060000896453882,-6.095195326545818,-0.9168048527449582,-4.800597708095603,-2.211402471195173,9.00461182192893,0.0,-24.75056000110419,1.294597618450215,9,2.34999990463257,2.469999790191652,4.072499990463259,18.600000381469727,2.050000190734865,4,0.22213115414058437,-1.6666647400514407,13.800000190734865,1.5470079896709712,14.010000228881836,-1.8051964136868452,14.5,0.22213115414058437
4982,2001-09-24,12.529999732971193,13.550000190734865,12.529999732971193,13.0,1198500.0,0.02704917449715394,-3.3404250138485936,1.1749989867224786,24.191465172700745,31.129146343033593,2.3047211604956264,3.325089106531218,3.4391526462278907,18.813830214738815,39.99509258676771,1.3500003814697301,-0.8624314311768408,-2.9720001220703107,-5.884084428615685,-0.05991581552493841,-4.428042275342998,-1.5159579687976237,7.774150716029981,11.785710758092812,-9.673563465124221,1.4560421532726864,9,1.7950005531311017,2.139999866485594,3.7425000667572004,18.270000457763672,1.4200000762939418,0,0.1979250238437611,-5.599993801125761,12.199999809265135,-1.6666647400514407,13.800000190734865,1.5470079896709712,14.010000228881836,0.1979250238437611
4983,2001-09-25,13.670000076293945,13.979999542236328,11.779999732971193,11.800000190734865,1752300.0,0.09098167339325447,-1.3036637555479131,-3.9787209002680544,35.122527652655165,29.68475411695038,0.8671251676757343,2.0549589463411095,2.2862709340402834,17.33943526266294,40.644544081687265,2.199999809265135,-0.9613733400562481,-1.6824997901916507,-4.650730543225624,1.2857309628423224,-3.166615166708638,-0.19838441367466508,5.8237353087336245,62.79070430585503,39.204552755473244,1.4841153765169863,9,0.3249993324279785,0.7899994850158691,2.6574995517730713,17.130000114440918,0.10999965667724787,1,0.09290413291889776,-3.3404250138485936,12.529999732971193,-5.599993801125761,12.199999809265135,-1.6666647400514407,13.800000190734865,0.09290413291889776
4984,2001-09-26,14.399999618530273,14.59000015258789,13.449999809265135,14.229999542236328,724400.0,0.05340157557879377,3.14544716828676,0.0909091372714816,39.16849419437801,30.260126068977584,-0.11830492934290682,1.1989861493624865,1.5528966110920344,16.28898424036559,41.00049079547261,1.1400003433227557,-1.170470664170951,-0.8335001945495613,-3.751165030178271,2.0841646410791483,-2.2923326123639143,0.6253322232647935,4.168087488250531,93.23841616779778,68.03784637382066,1.4588324178143544,9,-0.559999942779541,0.059999942779541016,1.9200003147125244,16.40000057220459,-0.48999977111816406,2,0.02430558269038685,-1.3036637555479131,13.670000076293945,-3.3404250138485936,12.529999732971193,-5.599993801125761,12.199999809265135,0.02430558269038685
4985,2001-09-27,14.229999542236328,14.380000114440918,13.850000381469727,14.300000190734865,748200.0,-0.011805561166486789,3.6086833932488296,-0.4117683357829767,39.86637304547242,30.266594361456683,-0.16121791104471583,1.2503732470111277,1.7126412344001025,16.155367639172116,41.31634022233558,0.5499992370605469,-1.3237380277144766,-0.8875002861022949,-3.769033889953871,1.9940333177492828,-2.3282670880280847,0.5532665158234931,3.5235170796873234,87.18859229207271,56.9716665199988,1.4407668019257887,9,-0.4649996757507324,0.23000001907348633,2.0900003910064697,16.570000648498535,-0.26999950408935547,3,0.025298708498411315,3.14544716828676,14.399999618530273,-1.3036637555479131,13.670000076293945,-3.3404250138485936,12.529999732971193,0.025298708498411315
4986,2001-09-28,14.68000030517578,15.09000015258789,14.399999618530273,14.5,787700.0,0.03162338562301392,-2.6315715504693067,-2.571409108867636,38.14433361335448,31.409887746667966,-0.8722543351071028,0.6593324405261658,1.2464417233390304,15.409268129113906,41.7689920212835,0.8600006103515625,-1.4814233969967106,-0.3264995574951186,-3.0874319345723276,2.4344328195820903,-1.7069657460337222,1.053966631043485,2.3566942900735786,87.6132992315575,59.33920334750772,1.3804661885386045,9,-1.2450003623962385,-0.22000074386596502,1.6324994564056414,16.119999885559082,-0.6599998474121076,4,0.0020435784977890226,3.6086833932488296,14.229999542236328,3.14544716828676,14.399999618530273,-1.3036637555479131,13.670000076293945,0.0020435784977890226
4987,2001-10-01,13.399999618530273,14.949999809265135,13.100000381469727,14.699999809265135,1099200.0,-0.08719350545205451,1.055554701958266,-7.222211037172104,35.38788795332205,31.876528260317006,0.3330307842208935,1.766036931995032,2.4931017009070953,16.389267402669134,42.48507225847959,1.8499994277954084,-1.5799863003554293,-1.4390002250671383,-4.160763439720192,1.2827629895859136,-2.799881832393666,-0.07811861774061235,3.0058915932457033,48.94258852531138,19.875680277425346,1.360881607326526,10,0.03500032424926758,1.059999942779541,2.9125001430511475,17.40000057220459,0.6000003814697266,0,0.06343286609458532,-2.6315715504693067,14.68000030517578,3.6086833932488296,14.229999542236328,3.14544716828676,14.399999618530273,0.06343286609458532
4988,2001-10-02,14.239999771118164,14.479999542236328,13.300000190734865,13.5,485800.0,0.06268658033588981,-1.070175409243622,-0.5692305096508167,41.492538899703,33.16402411227758,-0.6120975270090518,0.7868067785780113,1.631090945847431,15.246953230524323,42.92142347060292,1.179999351501463,-1.7234987872394036,-0.485000038146973,-3.099175729882152,2.129175653588206,-1.7920878840145633,0.8220878077206173,1.610784463201238,57.28640807872463,25.273758455012192,1.3070878458675896,10,-0.804999828338623,0.2199997901916504,2.072499990463257,16.210000038146973,-0.23999977111816406,1,-0.020365166187798156,1.055554701958266,13.399999618530273,-2.6315715504693067,14.68000030517578,3.6086833932488296,14.229999542236328,-0.020365166187798156
4989,2001-10-03,14.800000190734865,14.979999542236328,13.90999984741211,14.289999961853027,429500.0,0.03932587279618538,1.4597724332975248,0.6891897116551949,46.6469467427562,35.57822890708008,-1.1714412552033409,0.12118207779701429,1.0544885934402703,14.375884450533848,43.23679578733412,1.0699996948242188,-1.6302253585498363,0.14600033760070907,-2.3725989290787535,2.66459960428017,-1.1132992957390222,1.4052999709404403,0.5622899034227515,85.42713591921284,47.81655762721169,1.2592996333397306,10,-1.365000247955324,-0.3400006294250506,1.5124995708465558,13.389999389648436,-0.8500003814697301,2,-0.06891894896070438,-1.070175409243622,14.239999771118164,1.055554701958266,13.399999618530273,-2.6315715504693067,14.68000030517578,-0.06891894896070438
4990,2001-10-04,15.270000457763672,15.390000343322756,14.260000228881836,14.699999809265135,769200.0,0.03175677438997848,1.7901222939505212,1.117647828802447,47.62826871121602,38.62764844283979,-1.5768120036740445,-0.4598152620077762,0.5742950575117121,13.592634428217899,43.588406900657645,1.1300001144409197,-1.5704513438971066,0.6715005397796627,-1.733304038908809,3.0763051184681363,-0.530901749564574,1.8739028291238995,-3.4900007247924787,94.75983023763975,53.4527302493241,1.2024022893442365,10,-1.6850004196166974,-0.8100008964538574,1.1474993228912354,12.779999732971191,-1.4700002670288068,3,-0.08906356054888676,1.4597724332975248,14.800000190734865,-1.070175409243622,14.239999771118164,1.055554701958266,13.399999618530273,-0.08906356054888676
4991,2001-10-05,15.029999732971193,15.260000228881836,14.609999656677244,15.25,365600.0,-0.015717139331875796,4.416655076909643,-0.3859649416335208,55.21884999328363,42.07513564512678,-0.9981227707671909,-0.3163688119156891,0.8011035208903561,13.517045022907807,43.77400123663138,0.6600008010864276,-1.460287600930176,0.48249979019165146,-1.8343481552368477,2.7993477356201506,-0.6759241825225981,1.640923762905901,-3.1777999877929695,84.27944906775213,36.35877743024754,1.15842397271425,10,-1.4449996948242188,-0.5700001716613787,1.387500047683714,12.295000076293944,-1.2599992752075213,4,-0.07119093239083496,1.7901222939505212,15.270000457763672,1.4597724332975248,14.800000190734865,-1.070175409243622,14.239999771118164,-0.07119093239083496
4992,2001-10-08,15.0,15.010000228881836,14.399999618530273,14.699999809265135,567400.0,-0.001995990253105817,2.8124960884531136,-1.3636355754767473,52.92739950073938,44.05345473935836,-0.6491751791611495,-0.44712100999748117,0.8221260729442506,13.228076245460798,44.90917641581408,0.6300001144409197,-1.2927283158985006,0.5400000572204586,-1.5474360791036545,2.627436193544572,-0.5037180109415988,1.583718125382516,-3.077044242858886,81.33969785409597,29.007333306876653,1.043718068162057,10,-0.7549996376037598,-0.5400004386901855,1.4174997806549072,11.945000648498535,-1.199999809265135,0,-0.06533330281575522,4.416655076909643,15.029999732971193,1.7901222939505212,15.270000457763672,1.4597724332975248,14.800000190734865,-0.06533330281575522
4993,2001-10-09,14.960000038146973,15.149999618530273,14.369999885559082,14.880000114440918,517900.0,-0.002666664123535112,2.3913099364768713,0.26666624281168283,55.87144286390766,45.909337924861646,-0.454769081553108,-0.527910149964125,0.8670060498951244,12.943082126393492,45.63078841706188,0.7799997329711914,-0.8963525859321884,0.5595000743865963,-1.3882758206234378,2.5072759693966287,-0.41438787311841985,1.5333880218916125,-2.967703389282226,70.94593506124447,14.45719662132332,0.9738879475050163,10,-0.7149996757507324,-0.5000004768371582,1.4525001049041748,11.774999618530273,-0.9700002670288086,1,-0.06417112538095182,2.8124960884531136,15.0,4.416655076909643,15.029999732971193,1.7901222939505212,15.270000457763672,-0.06417112538095182
4994,2001-10-10,15.020000457763672,15.34000015258789,14.550000190734865,14.949999809265135,685800.0,0.004010723226183233,1.225351885655794,0.875008940705265,57.68261804387067,47.88892070246145,-0.4666464276703497,-0.6968858516723841,0.8017225727414949,12.560725598960406,46.29862029669483,0.7899999618530256,-0.5282114333679786,0.6660004615783688,-1.1670460737241442,2.4990469968808817,-0.25052280607288857,1.5825237292296261,-2.9597497350097655,67.25665061174394,5.804903126250522,0.9165232676512568,10,-0.7750000953674316,-0.5600008964538574,1.3799993991851807,11.479998588562012,-0.1700000762939453,2,-0.06790948246852047,2.3913099364768713,14.960000038146973,2.8124960884531136,15.0,4.416655076909643,15.029999732971193,-0.06790948246852047
4995,2001-10-11,15.760000228881836,16.0,15.020000457763672,15.020000457763672,781800.0,0.04926762640247895,-1.648648230675846,10.57132736611191,75.14123601261385,51.99968763571249,-1.0804084304839545,-1.4912924598766768,0.05687020060329395,11.497643824525468,46.31382637747532,0.9799995422363281,-0.29329762161133566,1.3920001983642578,-0.4810960146469867,3.2650964113755023,0.45545209185863555,2.32854830486988,-3.633154513716553,85.27608869521566,15.388053707781353,0.9365481065056227,10,-1.2100000381469727,-1.3000006675720215,0.6600000858306885,10.739998817443848,-0.560000419616701,3,-0.11484774069353676,1.225351885655794,15.020000457763672,2.3913099364768713,14.960000038146973,2.8124960884531136,15.0,-0.11484774069353676
4996,2001-10-12,15.359999656677244,15.699999809265135,15.079999923706055,15.699999809265135,410200.0,-0.025380746598692827,2.6470565135926476,-0.45945980777012835,69.79019975399214,55.82216672467584,-0.6412392761628283,-1.1834726911422297,0.44372391981725556,11.544366993640262,46.21908398009332,0.6800003051757812,-0.1442222640089561,1.0119996547698964,-0.8062541890885004,2.8302534986282915,0.10287273284069798,1.9211265766990948,-3.0782277701185734,60.736178012952315,-15.819753993154983,0.9091269219291978,10,-0.7099995613098127,-0.9000000953674299,1.0850005149841326,11.13999938964844,0.5300006866455114,4,-0.10156246750072173,-1.648648230675846,15.760000228881836,1.225351885655794,15.020000457763672,2.3913099364768713,14.960000038146973,-0.10156246750072173
4997,2001-10-15,15.609999656677244,15.739999771118164,15.25,15.359999656677244,333100.0,0.01627604203046462,-1.0851084552482757,-0.735293787656094,65.49519666780873,58.4891286989098,-0.608805700050393,-1.385586798371703,0.1825662558605483,10.93225055224715,45.32486471210816,0.48999977111816406,0.024511072538620837,1.1864996910095194,-0.7120237169217081,3.0850230989407486,0.23723798704390475,2.135761394975134,-3.179498645580921,76.07360024900834,-2.131688320732266,0.9492617039656145,10,-0.6549997329711896,-1.1500000953674299,0.8950004577636737,10.88999938964844,0.4000005722045916,0,-0.11787310950557928,2.6470565135926476,15.359999656677244,-1.648648230675846,15.760000228881836,1.225351885655794,15.020000457763672,-0.11787310950557928
4998,2001-10-16,15.59000015258789,15.800000190734865,15.210000038146973,15.449999809265135,618000.0,-0.001281198240180581,1.1071418231855013,0.5600013732910227,60.72071963708847,60.052881242724496,-0.4214948035440944,-1.348899003120847,0.19191281291705842,10.589853833379454,44.273797660806466,0.5900001525878924,0.18521439439670218,1.1120001792907708,-0.8570403716748451,3.081040730256385,0.1274799038079628,2.0965204547735787,-3.0167191819354198,71.7241447348949,-4.390377633367379,0.9845202754828073,10,-0.46000003814697266,-1.2500004768371582,0.9399995803833008,10.909998893737793,0.75,1,-0.1148171869360688,-1.0851084552482757,15.609999656677244,2.6470565135926476,15.359999656677244,-1.648648230675846,15.760000228881836,-0.1148171869360688
4999,2001-10-17,15.079999923706055,15.699999809265135,15.050000190734865,15.699999809265135,397100.0,-0.03271329210328311,1.0967733500277648,-4.428559750955306,57.21561900715596,61.11814238671783,0.14795981579046114,-0.7954079183131881,0.6783442114524458,10.703668929812089,42.88627679731517,0.6499996185302699,0.48777389388940406,0.548499965667725,-1.4251399255549764,2.522139856890428,-0.4383199799436266,1.5353199112790765,-2.369650191879682,6.122397343723847,-65.75789258203302,0.9868199456113512,10,0.10500001907348633,-0.9649996757507324,1.3874998092651367,11.419999122619629,1.3199996948242188,2,-0.07228117759300445,1.1071418231855013,15.59000015258789,-1.0851084552482757,15.609999656677244,2.6470565135926476,15.359999656677244,-0.07228117759300445
5000,2001-10-18,14.510000228881836,15.18000030517578,14.300000190734865,15.149999618530273,644200.0,-0.037798388442175535,1.5142833009084444,1.0322572706143693,48.585690383792695,60.38112465232995,0.669188563696002,-0.17864893507696067,1.2099285977655896,10.871424223189386,41.664227023107216,0.8800001144409144,0.666777571477196,-0.056999731063843484,-2.000551759920814,1.8865522977931253,-1.0287757454923288,0.9147762833646418,-1.6680644863285181,14.000002543131393,-53.58140234803276,0.9717760144284847,10,0.6399998664855957,-0.5150008201599121,1.9574995040893555,11.989998817443848,2.1399993896484375,3,0.023432125928649405,1.0967733500277648,15.079999923706055,1.1071418231855013,15.59000015258789,-1.0851084552482757,15.609999656677244,0.023432125928649405
5001,2001-10-19,14.90999984741211,14.9399995803833,14.449999809265135,14.550000190734865,543500.0,0.027567168312932377,1.333337117763138,-0.5624999999999972,64.71734809439923,61.69111894051437,0.2798009299078821,-0.3849488799261138,0.7605402466047586,10.069178912975957,39.68707199141358,0.48999977111816584,0.758409833136529,0.2074998855590824,-1.3879131460177057,1.8029129171358687,-0.5902066302293107,1.0052064013474755,-1.941741534560924,40.66664377848295,-28.063231479143298,0.7977065157883935,10,0.24000024795532227,-1.0199999809265137,1.364999771118164,11.589999198913574,1.649999618530277,4,0.01945003117510824,1.5142833009084444,14.510000228881836,1.0967733500277648,15.079999923706055,1.1071418231855013,15.59000015258789,0.01945003117510824
5002,2001-10-22,15.010000228881836,15.34000015258789,14.81999969482422,15.34000015258789,623100.0,0.006706933768821255,2.151518654451915,-0.9166673289411337,58.76993428555912,62.013173542920086,0.202682487336018,-0.30527936567127156,0.6277361426468282,9.564707999679442,37.43950077643813,0.5200004577636701,0.8087470239912644,0.18350024223327566,-1.0440481976332485,1.4110486820997998,-0.43027397769998643,0.7972744621665377,-1.920472248544698,47.33333587646473,-21.90039642090761,0.6137742199332623,10,0.1399998664855957,-1.1200003623962402,1.1899995803833008,11.489998817443848,1.0300006866455114,0,0.058627588342580195,1.333337117763138,14.90999984741211,1.5142833009084444,14.510000228881836,1.0967733500277648,15.079999923706055,0.058627588342580195
5003,2001-10-23,14.9399995803833,15.300000190734865,14.850000381469727,15.020000457763672,808300.0,-0.004663600761567022,-2.4615466439740588,0.24242695720024277,51.79486326760969,61.358978567779985,0.3012247122471763,-0.14256450597934034,0.6698909221251164,9.23498577676613,34.78130992429854,0.4499998092651385,0.7878034198890784,0.04999961853027379,-1.050469395945134,1.1504686330056817,-0.5002348887074302,0.6002341257679777,-1.7340527192596475,45.71425457389138,-20.584171208854343,0.5502345072377041,10,0.21000051498413086,-1.049999713897705,0.6600003242492676,11.389999866485596,1.3100004196166992,1,0.07161985800210324,2.151518654451915,15.010000228881836,1.333337117763138,14.90999984741211,1.5142833009084444,14.510000228881836,0.07161985800210324
5004,2001-10-24,14.75,15.06999969482422,14.100000381469727,15.0,514200.0,-0.012717509084322676,3.9743632379983205,3.1249657277051273,42.81767490040428,57.76747177753447,0.5016509775667419,0.0790537944722729,0.8260388958587939,9.013872342742168,33.166622840154886,0.969999313354494,0.7910835368130194,-0.15749998092651296,-1.236073784433838,0.9210738225808122,-0.6967868826801755,0.3817869208271496,-1.4322910133212936,52.41933375069411,-9.854304374770699,0.5392869017536621,10,0.20000028610229492,-0.8600001335144043,0.7799997329711914,11.50999927520752,1.75,2,0.10779662051443317,-2.4615466439740588,14.9399995803833,2.151518654451915,15.010000228881836,1.333337117763138,14.90999984741211,0.10779662051443317
5005,2001-10-25,14.59000015258789,14.75,14.260000228881836,14.399999618530273,432600.0,-0.010847447282176903,-1.08510845524826,-0.7600021362304688,43.78531659428348,54.87804031534463,0.5344344231782934,0.28185783610182824,0.9576894578926733,8.765319368907406,31.464676059587184,0.48999977111816406,0.7653842223996605,-0.3354998588562008,-1.377875299881996,0.7068755821695945,-0.8566875793690976,0.18568786165669593,-1.1649995253763326,39.516117868014526,-19.14883059537295,0.5211877205128974,10,0.3600001335144043,-0.7000002861022949,0.6299996376037598,0.7099995613098145,2.2299995422363317,3,0.12405753577880096,3.9743632379983205,14.75,-2.4615466439740588,14.9399995803833,2.151518654451915,15.010000228881836,0.12405753577880096
5006,2001-10-26,14.710000038146973,14.710000038146973,14.06999969482422,14.59000015258789,616200.0,0.008224803584926388,9.666682561253735,0.6315765697937058,46.00551029324564,52.71251960705983,0.3492646891321538,0.17309538212068531,0.7908074303003332,8.217509242613232,30.767785687282036,0.6400003433227521,0.7200112923225248,-0.216999959945678,-1.2579733196098033,0.8239733997184473,-0.7374866397777406,0.30348671988638465,-1.1819994360238777,50.39370965658719,-5.179841682244955,0.520486679832063,10,0.22499990463257014,-0.820000171661377,0.5099997520446777,0.5899996757507324,2.470000267028805,4,0.1318830438716765,-1.08510845524826,14.59000015258789,3.9743632379983205,14.75,-2.4615466439740588,14.9399995803833,0.1318830438716765
5007,2001-10-29,14.25,14.699999809265135,14.25,14.670000076293945,344700.0,-0.03127124656383884,-1.1428558453412934,-3.5000039736467747,41.234567843092556,50.54739162994918,0.6661096373475033,0.7378714360737462,1.1953568329329318,8.256412705831568,29.348551972617287,0.46000003814697266,0.45385226276463797,-0.719500017166137,-1.5451028399349607,0.1061028056026867,-1.132301428550548,-0.30669860578172603,-0.6231194219618281,14.634165252308637,-37.384044541242886,0.4128014113844115,10,0.6349997520446777,-0.3600001335144043,0.3599996566772461,0.4999995231628418,4.209999084472656,0,0.1621052256801674,9.666682561253735,14.710000038146973,-1.08510845524826,14.59000015258789,3.9743632379983205,14.75,0.1621052256801674
5008,2001-10-30,13.949999809265135,14.399999618530273,13.949999809265135,14.270000457763672,560200.0,-0.021052644963850176,-1.8124931082268942,0.7619061675469273,37.529129859987705,48.36000394693048,0.7923335459706848,1.0698851622507721,1.4423694697377893,8.13344821143342,27.949356554955195,0.4499998092651385,0.2402553673571468,-1.005000209808351,-1.8924210932335122,-0.11757932638318991,-1.4487106515209316,-0.5612897680957705,-0.22819445434848973,0.0,-48.02145645278783,0.44371044171258095,10,0.6950001716613787,-0.05999994277953924,0.5475001335144061,0.7999997138977069,4.009999275207521,1,0.14982086988088006,-1.1428558453412934,14.25,9.666682561253735,14.710000038146973,-1.08510845524826,14.59000015258789,0.14982086988088006
5009,2001-10-31,13.779999732971193,14.09000015258789,13.649999618530273,14.050000190734865,460700.0,-0.012186385564036617,1.5142860256892587,0.8437497206037892,23.387092019054023,45.56015968418174,0.8476783874923317,1.2222148743681256,1.5572811860657865,7.866898114777419,27.24240556094839,0.4400005340576172,0.04436786349685029,-1.1240002632141088,-2.154613861179122,-0.09338666524909556,-1.6393070621966146,-0.6086934642316031,2.220000267028807,11.818188123464529,-30.189955111932584,0.5153067989825064,10,0.7150001525878888,0.7700004577636701,0.44749975204467596,0.759999752044676,4.400000572204588,2,0.17924530587028054,-1.8124931082268942,13.949999809265135,-1.1428558453412934,14.25,9.666682561253735,14.710000038146973,0.17924530587028054
5010,2001-11-01,13.90999984741211,13.970000267028807,13.649999618530273,13.880000114440918,849000.0,0.00943397075181851,3.2666590373013165,-0.11110993373740799,28.985508848854224,41.58995532356563,0.6969047412353095,1.0383389985457487,1.3857850644319907,7.300982965597015,27.023347603089974,0.3200006484985334,-0.1154237286881159,-0.9260001182556152,-2.03166788213143,0.17966764562019932,-1.4788340001935225,-0.37316623631770796,2.043000144958496,24.5283137695222,-14.486645021096763,0.5528338819379074,11,0.5850000381469727,0.6400003433227539,0.23999977111816406,0.6299996376037598,3.4300003051757812,3,0.18619699360167474,1.5142860256892587,13.779999732971193,-1.8124931082268942,13.949999809265135,-1.1428558453412934,14.25,0.18619699360167474
5011,2001-11-02,13.960000038146973,14.06999969482422,13.800000190734865,14.0,1381400.0,0.003594550056315482,2.000005298209676,-1.3333439298089456,24.61539048414963,37.79500601229791,0.5564971543769115,0.9529238769922443,1.2724149057163796,6.8248244565074,26.722602478034187,0.26999950408935547,-0.22658611628882852,-0.8224999427795403,-1.9904379111493142,0.3454380255902336,-1.4064689269644273,-0.23853095859465334,1.9469399467468254,29.523844124232003,-4.605020366762265,0.583968984184887,11,0.5149998664855957,0.5900001525878906,0.15249967575073242,0.5799994468688965,3.630000114440918,4,0.2048710350187708,3.2666590373013165,13.90999984741211,1.5142860256892587,13.779999732971193,-1.8124931082268942,13.949999809265135,0.2048710350187708
5012,2001-11-05,14.020000457763672,14.25,13.869999885559082,14.25,1059900.0,0.004298024316099047,2.304355397807374,5.749994039529838,26.139828906817044,34.94444663887651,0.38140593572961023,0.8598235220480284,1.1539156258201668,6.393127936519548,26.141081014457185,0.38000011444091797,-0.2358476933072602,-0.7134995460510254,-1.924454369381177,0.4974552772791263,-1.3189769577161012,-0.10802213438594954,1.8418007198028548,49.333445231119796,19.135598431664896,0.6054774116650757,11,0.3399991989135742,0.5299997329711914,-0.07250070571899414,0.5199990272521973,3.5,0,0.22539227847615617,2.000005298209676,13.960000038146973,3.2666590373013165,13.90999984741211,1.5142860256892587,13.779999732971193,0.22539227847615617
5013,2001-11-06,14.0,14.300000190734865,13.899999618530273,14.050000190734865,982800.0,-0.0014265661277205188,-2.1999923706345865,0.2173925663012367,30.714294959083958,33.59962664539647,0.28390022846655505,0.8476763905877451,1.1123668250036847,6.060694776922098,25.68688535985505,0.4000005722045916,-0.3852227238551347,-0.6855000019073483,-1.9341704536555273,0.5631704498408308,-1.3098352277814378,-0.06116477603325876,1.8175651463858014,53.846165132230354,19.75184986425684,0.6243352258740898,11,0.19999980926513672,0.6500000953674316,-0.052500247955322266,0.5399994850158691,3.0900001525878906,1,0.31857136317661827,2.304355397807374,14.020000457763672,2.000005298209676,13.960000038146973,3.2666590373013165,13.90999984741211,0.31857136317661827
5014,2001-11-07,14.0,14.399999618530273,13.949999809265135,14.100000381469727,1121200.0,0.0,-3.499980926586369,1.999999999999929,38.565024722814506,33.01959421523325,0.18587098481719977,0.8088105729120656,1.0456799764569027,5.723045429264285,25.401804571649926,0.4499998092651385,-0.506376286569111,-0.6344999790191643,-1.9087051729410227,0.639705214902694,-1.2716025759800935,0.002602617941764862,1.7742138358286912,46.666717529296875,9.61625282198564,0.6371025969609287,11,0.17999982833862305,0.8249998092651367,-0.052500247955322266,0.5399994850158691,2.950000762939453,2,0.2828570774623327,-2.1999923706345865,14.0,2.304355397807374,14.020000457763672,2.000005298209676,13.960000038146973,0.2828570774623327
5015,2001-11-08,13.949999809265135,14.18000030517578,13.9399995803833,14.100000381469727,1326100.0,-0.0035714421953475517,-1.8235208320477299,1.5000000000000178,24.468111549338573,30.626549910354683,0.15146850585483485,0.7549648414949335,1.0344521422892488,5.430559945268273,25.977254536688598,0.2400007247924787,-0.5939546792025361,-0.5940001487731958,-1.786086268590024,0.5980859710436324,-1.19004320868161,0.0020429111352182616,1.7817297422175873,24.999960263531737,-11.114183848012456,0.5960430599084138,11,0.22499990463257014,0.8750000000000018,-0.002500057220457208,0.5899996757507342,3.0900011062622124,3,0.30322584614669434,-3.499980926586369,14.0,-2.1999923706345865,14.0,2.304355397807374,14.020000457763672,0.30322584614669434
5016,2001-11-09,13.800000190734865,14.039999961853027,13.770000457763672,14.0,616700.0,-0.01075266097356109,-1.076925051993735,1.3333269755287827,18.652869198958527,28.117472283228683,0.17747297762475256,0.8243665616002147,1.1089350533248297,5.258314090041344,26.657603602789624,0.26999950408935547,-0.6377700728664539,-0.6659997940063462,-1.8372411044760852,0.5052415164633928,-1.2516204492412157,-0.08037913877147673,1.8900947620888076,4.761868719743789,-28.69661664902052,0.5856206552348692,11,0.22499942779540838,1.0249996185302717,0.2224996089935285,0.7399992942810041,3.199999809265135,4,0.25652173282068036,-1.8235208320477299,13.949999809265135,-3.499980926586369,14.0,-2.1999923706345865,14.0,0.25652173282068036
5017,2001-11-12,13.770000457763672,13.899999618530273,13.420000076293945,13.800000190734865,1049300.0,-0.0021738936635185002,3.17393467705487,0.14999880790597783,19.047647881304357,26.0639742855972,0.14776331269723464,0.7477898401499061,1.0663481642312718,4.959907955620519,27.571715661067152,0.4799995422363281,-0.6815058257539981,-0.6039995670318596,-1.6822515368500515,0.4742524027863322,-1.1431255519409547,-0.06487358212276462,1.879292588374133,35.714341322143554,3.648901097548972,0.5391259849090959,11,0.1399993896484375,0.9399995803833008,0.2524993419647217,0.7699990272521973,3.7700004577636754,0,0.27741463818691914,-1.076925051993735,13.800000190734865,-1.8235208320477299,13.949999809265135,-3.499980926586369,14.0,0.27741463818691914
5018,2001-11-13,13.800000190734865,13.890000343322756,13.670000076293945,13.800000190734865,1146400.0,0.0021786297729771142,1.444443267070761,-0.0,22.54336598426606,25.97022694839854,0.10532452595418285,0.6079835908377209,0.9700285369041879,4.603132893447716,28.618531139698973,0.22000026702881037,-0.7498007747125612,-0.48449983596801616,-1.426289200061591,0.4572895281255587,-0.9553945180148045,-0.013605153921227853,1.760121136609186,38.775539994005655,8.901187776449135,0.4708946820467876,11,0.10999965667724432,0.9099998474121076,0.5524997711181623,0.7399992942810041,3.1199998855590803,1,0.2695652330154579,3.17393467705487,13.770000457763672,-1.076925051993735,13.800000190734865,-1.8235208320477299,13.949999809265135,0.2695652330154579
5019,2001-11-14,13.989999771118164,14.039999961853027,13.550000190734865,13.800000190734865,1192100.0,0.013768085344727954,2.37930921085083,100.0,32.95453683404007,26.411230057863637,-0.057835959736282305,0.3500860603507867,0.7242209145574243,4.08526303000923,29.436545736052622,0.4899997711181623,-0.7583177446230813,-0.24000024795532227,-1.111490143152274,0.6314896472416294,-0.6757451955537981,0.19574469964315355,1.4845167061838822,74.99993725828773,44.43073099817047,0.43574494759847565,11,-0.07999992370605469,0.7200002670288086,0.3625001907348633,0.5499997138977051,3.460000991821289,2,0.2215868786409534,1.444443267070761,13.800000190734865,3.17393467705487,13.770000457763672,-1.076925051993735,13.800000190734865,0.2215868786409534
5020,2001-11-15,14.850000381469727,15.109999656677244,14.399999618530273,14.399999618530273,1007700.0,0.06147252497651934,-2.155550375111254,2.3684302988019033,52.80000579833764,29.5428539816623,-0.8610206314099518,-0.5092458648521987,-0.18790315891452636,2.905131927896452,28.872928162490695,1.1199998855590803,-0.7003948960699056,0.603000354766845,-0.30402716230951476,1.5100278718432047,0.149486596228666,1.056514113305024,0.5423354397919962,84.61542368261719,54.2177011722581,0.45351375853817966,11,-0.5850005149841309,-0.1400003433227539,-0.4975004196166992,-0.3100008964538574,2.75,3,0.1414141634696635,2.37930921085083,13.989999771118164,1.444443267070761,13.800000190734865,3.17393467705487,13.770000457763672,0.1414141634696635
5021,2001-11-16,15.199999809265135,15.359999656677244,14.949999809265135,14.949999809265135,1227000.0,0.02356898443128319,-2.279998779296875,0.5555546136565931,69.87447014221718,34.40225856337342,-1.1361017311531096,-0.8816056390320863,-0.576395187293107,2.2337872099578124,28.141464235433133,0.5099992752075178,-0.557823280984568,0.9384997844696024,-0.0209139267316516,1.8979134956708563,0.4587929288689754,1.4182066400702293,-1.7799997329711896,91.75258340104914,56.90874032048313,0.47970685560062687,11,-0.8099999427795392,-0.5899996757507306,-0.6949999332427961,-0.6600003242492658,2.4299993515014666,4,0.12105270587836725,-2.155550375111254,14.850000381469727,2.37930921085083,13.989999771118164,1.444443267070761,13.800000190734865,0.12105270587836725
5022,2001-11-19,15.890000343322756,16.049999237060547,15.5,15.800000190734865,1131400.0,0.045394772547104445,1.6829365873174866,0.3600006103515625,84.89208731812451,40.42201326993349,-1.7130977405029029,-1.583484544125529,-1.3202306588469668,1.23341030978486,28.317949849870637,0.8499994277954119,-0.43087050065851606,1.5845003128051776,0.42144667320858,2.747553952401775,1.0029734930068788,2.1660271326034763,-2.431200275421144,93.60004180909804,52.10359872289145,0.5815268197982983,11,-1.1550006866455096,-1.1550006866455096,-1.3350005149841326,-1.3500008583068865,2.1099996566772443,0,0.06985523176175912,-2.279998779296875,15.199999809265135,-2.155550375111254,14.850000381469727,2.37930921085083,13.989999771118164,0.06985523176175912
5023,2001-11-20,16.010000228881836,16.190000534057614,15.75,16.0,1041000.0,0.0075519120809526274,1.3783758705480529,0.11111346585851736,90.84249250597269,46.23062080139551,-1.6963884484653207,-1.7067167777368724,-1.4744382675807408,0.8063290327063584,28.566560218320113,0.44000053405761363,-0.28117007208144074,1.6510001659393314,0.28442306823909824,3.0175772636395646,0.9677116170892148,2.334288714789448,-2.4475521942138663,93.18180750881167,45.951273662517124,0.6832885488501168,11,-1.2049999237060565,-1.2049999237060565,-1.3025004863739014,-1.4700007438659668,2.069999694824215,1,0.0955653132275045,1.6829365873174866,15.890000343322756,-2.279998779296875,15.199999809265135,-2.155550375111254,14.850000381469727,0.0955653132275045
5024,2001-11-21,16.34000015258789,16.65999984741211,16.149999618530273,16.149999618530273,1349100.0,0.02061211236654059,-4.368408372233097,18.999618539004388,91.46757768050807,53.67500592708101,-1.8545816654095688,-2.014789594473722,-1.8290689975939944,0.15623344405612016,28.323342706728955,0.6499996185302734,-0.12036406347836781,1.9015000820159909,0.27825726145173135,3.524742902580252,1.0898786717338602,2.7131214922981215,-2.6198989679565425,85.84072290193781,34.2621898773093,0.8116214102821304,11,-1.3000001907348633,-1.3000001907348633,-1.6050002574920654,-1.8000006675720215,1.5200004577636719,2,0.03549571103364979,1.3783758705480529,16.010000228881836,1.6829365873174866,15.890000343322756,-2.279998779296875,15.199999809265135,0.03549571103364979
5025,2001-11-23,16.399999618530273,16.59000015258789,16.149999618530273,16.200000762939453,253700.0,0.0036719379058807178,-1.9333257039679057,1.052622596998444,91.49659742579261,61.76875350784035,-1.7103640382472634,-2.0366561955554197,-1.898358073151293,-0.2270818175581475,28.066981418591315,0.4400005340576172,0.026561317418959618,1.8709995746612549,0.025573920872488998,3.7164252284500208,0.9482867477668719,2.793712401555638,-2.4447065408764637,84.7953085917131,29.170097526456814,0.922712826894383,11,-1.359999656677246,-1.359999656677246,-1.7499995231628418,-1.8600001335144043,1.5300006866455078,4,0.0640244615141814,-4.368408372233097,16.34000015258789,1.3783758705480529,16.010000228881836,1.6829365873174866,15.890000343322756,0.0640244615141814
5026,2001-11-26,16.649999618530273,16.940000534057614,16.399999618530273,16.450000762939453,644400.0,0.015243902793602881,-2.5999923706345487,1.0,92.01277741113611,69.8759901222661,-1.6914511450274556,-2.2491809388849724,-2.163960832594139,-0.8173950447089506,27.766838059123415,0.5400009155273402,0.15830416706368844,2.02399959564209,-0.05113025630418022,4.099129447588361,0.9864346696689541,3.0615645216152263,-2.4783299992958003,79.86105500182144,22.471696566086862,1.0375649259731357,11,-1.4049992561340332,-1.469999313354494,-2.0774998664855957,-2.1100001335144043,1.9899997711181676,0,0.05705710418648713,-1.9333257039679057,16.399999618530273,-4.368408372233097,16.34000015258789,1.3783758705480529,16.010000228881836,0.05705710418648713
5027,2001-11-27,16.559999465942386,16.899999618530273,16.430000305175778,16.5,376500.0,-0.0054054146936870495,-3.70002002727511,0.2999990463202444,90.00000596046671,77.37117234184394,-1.3008704805591762,-2.0841010722569173,-2.037416000080025,-1.0790312666586495,27.45047457955419,0.46999931335449574,0.3353045200108209,1.818499469757084,-0.419283807857866,4.056282747372036,0.6996078309496081,2.93739110856456,-2.1114967552255983,68.06715146425056,9.80702856106339,1.1188916388074757,11,-1.3149991035461461,-1.379999160766607,-2.0399994850158727,-2.099999904632572,2.5,1,0.06461351022533535,-2.5999923706345487,16.649999618530273,-1.9333257039679057,16.399999618530273,-4.368408372233097,16.34000015258789,0.06461351022533535
5028,2001-11-28,16.040000915527347,16.5,15.81999969482422,16.5,507000.0,-0.031400879660924974,1.9565289502927294,-7.666719649044214,77.41938626400398,82.3117111673955,-0.4802122486496767,-1.4751271952607254,-1.4990568823338037,-0.5433121298396628,26.45240500944493,0.7399997711181658,0.5447835019566973,1.1940008640289346,-1.083009102844784,3.471010830902655,0.05549588059207444,2.3325058474657947,-1.3423484224764763,19.642951415439207,-38.427844678839726,1.13850498343686,11,-0.37000083923340377,-0.8600006103515678,-1.5200009346008336,-1.5800013542175328,2.409999847412106,2,0.1221944496633598,-3.70002002727511,16.559999465942386,-2.5999923706345487,16.649999618530273,-1.9333257039679057,16.399999618530273,0.1221944496633598
5029,2001-11-29,16.25,16.399999618530273,16.0,16.200000762939453,331300.0,0.013092211501644302,1.2857220708446866,-0.10869420994145342,79.63920598180505,85.2938445211141,-0.3753935779967694,-1.5711456100687204,-1.6720800626819852,-0.74259676360413,25.13616157734411,0.39999961853027344,0.7798365239033345,1.2804999351501465,-1.0208723080874762,3.581872178387771,0.12981381353133514,2.431186056768958,-1.328112702848454,38.39285562233166,-22.87549810744123,1.1506861216188122,11,-0.3049998283386266,-1.0699996948242205,-1.7300000190734863,-1.7900004386901855,2.610000610351559,3,0.1126153799203724,1.9565289502927294,16.040000915527347,-3.70002002727511,16.559999465942386,-2.5999923706345487,16.649999618530273,0.1126153799203724
5030,2001-11-30,16.5,16.75,16.190000534057614,16.25,529400.0,0.01538461538461533,-2.027032878661308,5.0000762951094835,83.91962387820374,86.85441715844593,-0.40982486065843204,-1.7045538076336655,-1.874666809011396,-0.9827148660895908,23.90977662269792,0.5599994659423864,1.028266176574764,1.4009999275207523,-0.9404785420054544,3.742478397046959,0.23026069275764982,2.571739162283855,-1.376301379157848,60.71426746797969,-7.383624140590761,1.1707392347631034,11,-0.2799997329711914,-1.3199996948242205,-2.0799999237060547,-2.0400004386901855,2.6599998474121094,4,0.0824242794152461,1.2857220708446866,16.25,1.9565289502927294,16.040000915527347,-3.70002002727511,16.559999465942386,0.0824242794152461
5031,2001-12-03,16.819999694824222,16.899999618530273,16.489999771118164,16.700000762939453,401900.0,0.019393920898437722,1.92858310626703,0.4799957275390767,85.71430485798065,86.9457746628744,-0.5317841399499024,-1.8965401156768245,-2.0909765811160383,-1.2879974661666491,22.88338112204997,0.4099998474121094,1.2731072785336046,1.5779996395111127,-0.8192582448907579,3.9752575239129833,0.3793706973101756,2.776628581712048,-1.5146708826605249,92.59259913356948,19.55576908711521,1.1986289422009353,12,-0.4749994277954137,-1.6399993896484428,-2.399999618530277,-2.360000133514408,1.8800010681152308,0,0.06599290312074868,-2.027032878661308,16.5,1.2857220708446866,16.25,1.9565289502927294,16.040000915527347,0.06599290312074868
5032,2001-12-04,17.180000305175778,17.180000305175778,16.489999771118164,16.700000762939453,557700.0,0.0214031282332503,1.875004967058496,4.000031789426688,86.73915148233208,86.48984788246989,-0.7705906236813931,-2.116159711494303,-2.3516046801198094,-1.639021759292774,22.281867923000963,0.6900005340576136,1.437720545808567,1.7800002574920626,-0.693471518684607,4.253472033668734,0.543264369403726,3.0167361455803974,-1.711204320822688,100.0,21.694552193327382,1.2367358880883355,12,-0.6800003051757777,-1.8800001144409162,-2.7675004005432093,-2.7200007438659632,0.889999389648441,1,0.08498248303481182,1.92858310626703,16.819999694824222,-2.027032878661308,16.5,1.2857220708446866,16.25,0.08498248303481182
5033,2001-12-05,18.459999084472656,18.459999084472656,17.610000610351562,17.780000686645508,1232600.0,0.07450516627239279,1.5000014024655344,1.4166646798432898,89.27945422310366,86.24672305386939,-1.8623560423710543,-3.2094444441125205,-3.552059645625711,-2.90203095136291,22.186522400022117,1.2799987792968786,1.574850657610174,2.836999082565308,0.1043577206597206,5.569640444470897,1.4706784016125134,4.2033197635181025,-2.785858581620843,100.0,20.39752007351929,1.3663206809527946,12,-1.3199996948242188,-2.5199995040893555,-4.0724992752075195,-3.999999523162842,-0.5,2,0.03250273083569177,1.875004967058496,17.180000305175778,1.92858310626703,16.819999694824222,-2.027032878661308,16.5,0.03250273083569177
5034,2001-12-06,17.959999084472656,18.700000762939453,17.299999237060547,18.450000762939453,2128600.0,-0.02708559180918746,1.82828111573926,-0.7205924014417345,79.17449318346027,84.8776003602769,-1.2386503052020892,-2.527126999956657,-3.000219522037277,-2.3871376727592164,22.097375480682295,1.4000015258789062,1.6005346166348318,2.138999128341675,-0.6712515789255278,4.94924983560888,0.7338737747080728,3.5441244819752775,-1.8958383801939256,70.517864104082,-8.101430211213668,1.4051253536336024,12,-0.6999988555908203,-1.899998664855957,-3.6924991607666016,-3.499999523162842,0.4400005340576172,3,0.027282945626118105,1.5000014024655344,18.459999084472656,1.875004967058496,17.180000305175778,1.92858310626703,16.819999694824222,0.027282945626118105
5035,2001-12-07,18.18000030517578,18.21999931335449,17.600000381469727,18.200000762939453,775300.0,0.012249511799437007,19.667472024417386,0.0408171209254891,78.65386248340931,83.39327647941836,-1.3182315442566193,-2.5444330966719058,-3.1592749056509977,-2.5932101852043026,21.991141728940246,0.6199989318847621,1.6133316301856429,2.1475003242492683,-0.7062235150251972,5.001224163523734,0.7206384046120355,3.574362243886501,-1.6941051915113334,76.47057808172598,-0.467307703046302,1.4268619196372323,12,-0.9200000762939453,-2.119999885559082,-3.6575002670288086,-3.720000743865967,0.31999969482421875,4,0.03740375653251138,1.82828111573926,17.959999084472656,1.5000014024655344,18.459999084472656,1.875004967058496,17.180000305175778,0.03740375653251138
5036,2001-12-10,17.34000015258789,18.040000915527344,17.229999542236328,17.950000762939453,415700.0,-0.046204628079612564,1.050634011608255,30.49933244325768,63.55140636723181,80.45454319128115,-0.4135511065136974,-1.502669642456727,-2.28134030909138,-1.749453310271754,21.436584214056104,0.9500007629394531,1.574611160412907,1.130500173568727,-1.575504269408082,3.836504616545536,-0.22250204791967576,2.4835023950571316,-0.4998481350394428,38.46153846153847,-34.866343302471975,1.3530022214884045,12,-0.07999992370605469,-1.2799997329711914,-2.817500114440918,-2.880000591278076,0.7999992370605504,0,0.1049596123880423,19.667472024417386,18.18000030517578,1.82828111573926,17.959999084472656,1.5000014024655344,18.459999084472656,0.1049596123880423
5037,2001-12-11,17.59000015258789,17.739999771118164,17.319999694824222,17.520000457763672,303800.0,0.014417531591699007,1.270277236501584,-0.1147534832528704,64.41606391987463,79.009729597489,-0.5610845981362971,-1.5302689436855061,-2.448454156076121,-1.9951627315318738,20.4409129899118,0.42000007629394176,1.5401303629668064,1.189500188827516,-1.3239033809744463,3.7029037586294784,-0.06720159607346687,2.4462019737284972,-0.45227233577688253,24.489817102285702,-44.41296935801482,1.2567017849009814,12,-0.23999977111816406,-1.5299997329711914,-3.077500104904175,-3.130000591278076,0.629999160766598,1,0.06310407053568201,1.050634011608255,17.34000015258789,19.667472024417386,18.18000030517578,1.82828111573926,17.959999084472656,0.06310407053568201
5038,2001-12-12,17.520000457763672,17.979999542236328,17.420000076293945,17.860000610351562,473500.0,-0.003979516442125797,-1.0740685796634595,-4.85716621253406,61.302690532165165,76.97233899197347,-0.2895147673660716,-1.2303683185663985,-2.3217526365272487,-1.9201182484377384,19.48188325806432,0.5599994659423828,1.4758438908279174,0.9335004806518548,-1.3051763058979624,3.172177267201672,-0.18583791262305382,2.0528388739267633,-0.29000091552734375,19.727937054952356,-45.089457968512384,1.1193383932749081,12,-0.07499980926513672,-1.4600000381469727,-3.065000534057617,-3.0600008964538574,0.7399997711181676,2,0.031392649696925456,1.270277236501584,17.59000015258789,1.050634011608255,17.34000015258789,19.667472024417386,18.18000030517578,0.031392649696925456
5039,2001-12-13,17.09000015258789,17.319999694824222,16.850000381469727,17.200000762939453,673800.0,-0.024543395772871346,1.6857220708446525,0.3235310617195301,56.17174195578021,73.88924100059309,0.30415538032483624,-0.5862744696518121,-1.8569313282903934,-1.4878417203861751,18.48462266328237,0.6700000762939453,1.413300135464759,0.34850015640258647,-1.5341994352112778,2.2311997480164507,-0.5928496394043457,1.2898499522095186,1.6100006103515625,17.518245126511655,-42.922589823357725,0.9413497958069318,12,0.505000114440918,-1.0299997329711914,-2.6650002002716064,-2.630000591278076,1.3999996185302734,3,0.05090690018238675,-1.0740685796634595,17.520000457763672,1.270277236501584,17.59000015258789,1.050634011608255,17.34000015258789,0.05090690018238675
5040,2001-12-14,16.950000762939453,17.239999771118164,16.829999923706055,16.930000305175778,607400.0,-0.008191889315298684,-2.727250658898599,-0.1818213344430896,52.73723790042593,70.22512244975367,0.5751873190462042,-0.2960608799724689,-1.6981716385938057,-1.3457184034790135,19.533210676188173,0.4099998474121094,1.4228863030986005,0.10350074768066264,-1.5560395196926073,1.7630410150539308,-0.7262693860059706,0.9332708813672959,1.7129999923706052,9.917416600855312,-46.08129743100208,0.8297701336866344,12,0.6449995040893555,-0.8900003433227539,-2.4475009441375732,-2.4900012016296387,1.9499988555908203,4,0.08554565134658798,1.6857220708446525,17.09000015258789,-1.0740685796634595,17.520000457763672,1.270277236501584,17.59000015258789,0.08554565134658798
5041,2001-12-17,17.040000915527347,17.360000610351562,16.879999160766598,17.200000762939453,596800.0,0.005309743276512124,1.000007947293564,-7.999809269500595,54.37957716011677,66.62961419172976,0.5807480516218888,-0.25417662152901954,-1.7602417603205573,-1.4330497197824439,21.084458003125583,0.4800014495849645,1.409759844670818,0.10150084495544931,-1.3666917773507734,1.569693467261672,-0.6325954661976603,0.8355971561085589,1.5496798065185509,18.26096186794208,-34.715329666087406,0.7340963111531114,12,0.7249994277954066,-0.9800004959106481,-2.5400011539459264,-2.580001354217533,1.8299999237060511,0,0.08568069284211477,-2.727250658898599,16.950000762939453,1.6857220708446525,17.09000015258789,-1.0740685796634595,17.520000457763672,0.08568069284211477
5042,2001-12-18,17.0,17.299999237060547,16.950000762939453,17.040000915527347,613900.0,-0.0023474714423810106,-4.0,0.25000596047018964,59.59999084472652,63.33189603857673,0.6621644500397181,-0.13360344372646438,-1.6912326423084547,-1.388190410572566,21.74423203251839,0.34999847412109375,1.3569356279904277,0.00599994659423686,-1.3767415018799518,1.3887413950684255,-0.6853707776428593,0.697370670831333,1.5192934901123039,14.782620233492722,-40.65819655642818,0.6913707242370947,12,0.7650003433227539,-0.9399995803833008,-2.575000286102295,-2.5400004386901855,2.3400001525878906,1,0.06705878762637885,1.000007947293564,17.040000915527347,-2.727250658898599,16.950000762939453,1.6857220708446525,17.09000015258789,0.06705878762637885
5043,2001-12-19,17.540000915527347,17.549999237060547,16.860000610351562,17.049999237060547,598000.0,0.03176475973690285,1.7058858728579656,-12.249761586876742,62.10131775200612,61.43487654619293,-0.024654932407589314,-0.5829938211349805,-2.194062895623384,-1.9129583009577935,22.37304811404018,0.6899986267089844,1.2739468640236353,0.4695008277893109,-0.8519570808163301,1.7909587363949502,-0.19122812651350785,1.1302297820921297,0.911720831928708,98.61134290717347,39.31982460692425,0.6607289543028196,12,-0.015001296997073865,-1.415000438690189,-3.2300009727478063,-3.080001354217533,1.3599987030029261,2,0.03876843570887001,-4.0,17.0,1.000007947293564,17.040000915527347,-2.727250658898599,16.950000762939453,0.03876843570887001
5044,2001-12-20,16.920000076293945,17.559999465942386,16.850000381469727,17.559999465942386,333400.0,-0.03534782251262847,1.2187492549412162,-1.3061167293364764,53.68420946961343,58.66047065577117,0.48311237516111305,0.0871555971837914,-1.5452637683587866,-1.2866038955383488,22.471411847466083,0.7099990844726598,1.1271282800175086,-0.1795000076293931,-1.4582240733863223,1.0992240581275343,-0.8188620405078559,0.4598620252490697,1.4668527982121091,12.328795756799773,-44.85020701782208,0.6393620328784639,12,0.5150003433227539,-0.7949995994567871,-2.6100001335144043,-2.460000514984131,2.090000152587894,3,0.07919622615518329,1.7058858728579656,17.540000915527347,-4.0,17.0,1.000007947293564,17.040000915527347,0.07919622615518329
5045,2001-12-21,17.450000762939453,17.600000381469727,16.829999923706055,16.920000076293945,547000.0,0.03132391750920105,-1.169012344020739,-0.828126862646921,55.329954972399904,57.7469760563454,-0.1802876245269971,-0.3796111792566421,-2.0635698086088556,-1.8110963723824085,22.593903482215644,0.7700004577636719,0.8179081198282177,0.298000621795655,-0.9455356835076962,1.541536927099008,-0.3237675308560206,0.9197687744473306,0.8745779935346008,80.51954164210234,26.67090014985071,0.6217681526516762,12,-0.04500102996826172,-0.9000005722045898,-3.140000820159912,-2.9900012016296387,1.7999992370605469,4,0.059598794424552404,1.2187492549412162,16.920000076293945,1.7058858728579656,17.540000915527347,-4.0,17.0,0.059598794424552404
5046,2001-12-24,17.600000381469727,17.770000457763672,17.350000381469727,17.75,127800.0,0.008595966302124447,3.4210410078803393,-0.28301778150450024,53.68420946961346,56.55454778409416,-0.3235527016877633,-0.4793673425239007,-2.186995466909817,-1.9564160010908491,22.39807902710178,0.4200000762939453,0.6187671263743795,0.40050020217895366,-0.8348468997392544,1.6358473040971635,-0.21717334878015038,1.0181737531380577,0.664795221693609,81.91489577563101,32.503547732246766,0.6176735509591046,12,-0.19500064849853516,-0.7750000953674316,-3.1125004291534424,-3.140000820159912,1.1700000762939453,0,0.07386359141385368,-1.169012344020739,17.450000762939453,1.2187492549412162,16.920000076293945,1.7058858728579656,17.540000915527347,0.07386359141385368
5047,2001-12-26,17.6299991607666,17.799999237060547,17.399999618530273,17.75,286100.0,0.0017044760594697728,2.6363715179941565,0.8000076294139339,40.67416375671164,54.26248925348822,-0.3880930723872389,-0.44806691188369996,-2.1975832803221884,-1.9818321872303706,22.205997636819248,0.39999961853027344,0.39933474317483686,0.37699899673462056,-0.8341783286168649,1.588176322086106,-0.22858966594112218,0.9825876594103633,0.5774046152184411,82.47420653257538,37.83184893197085,0.6055886626757434,12,-0.3149995803833008,-0.529998779296875,-3.1299991607666016,-3.169999599456787,1.4000015258789062,2,0.0703347553882061,3.4210410078803393,17.600000381469727,-1.169012344020739,17.450000762939453,1.2187492549412162,16.920000076293945,0.0703347553882061
5048,2001-12-27,18.0,18.0,17.430000305175778,17.610000610351562,441600.0,0.02098700265719744,1.9230799327047405,-3.2499721846936342,50.46297318322982,53.628181612093734,-0.7630930044958717,-0.6995678919048274,-2.5428287570905432,-2.3445733476601784,23.209113344343084,0.5699996948242223,0.33896404727997975,0.648999881744384,-0.46195766601369925,1.7599574295024674,0.0935211078653424,1.2044786556234257,0.15230762189388258,100.0,56.208745386705374,0.5554787738790414,12,-0.5850000381469727,-0.7749996185302734,-3.265000343322754,-3.5400004386901855,0.7000007629394531,3,0.07444445292154955,2.6363715179941565,17.6299991607666,3.4210410078803393,17.600000381469727,-1.169012344020739,17.450000762939453,0.07444445292154955
5049,2001-12-28,18.07999992370605,18.280000686645508,17.5,18.149999618530273,258000.0,0.004444440205891631,3.727250658898599,-0.17948667788255537,48.8038238213116,53.191135603303245,-0.7687337910540712,-0.6697792479319595,-2.580191963142145,-2.4201278122842282,24.39275066168911,0.7800006866455078,0.2514620895631623,0.6374998092651332,-0.38995193541120443,1.6649515539414708,0.12377393692696259,1.1512256816033037,-1.2499999999999964,86.20685119268397,44.62640718687577,0.5137258723381694,12,-0.5249996185302699,-0.8199996948242152,-3.2749996185302717,-3.6200003623962367,-0.03000068664550426,4,0.04535396561307836,1.9230799327047405,18.0,2.6363715179941565,17.6299991607666,3.4210410078803393,17.600000381469727,0.04535396561307836
5050,2001-12-31,17.860000610351562,18.049999237060547,17.600000381469727,17.829999923706055,390500.0,-0.012168103666086338,1.1951273975725378,-0.42858310626700824,57.30337439846211,53.51600196311939,-0.4537978425119391,-0.36118619694986265,-2.300857661431925,-2.2007493059825958,25.17908795947985,0.4799995422363246,0.18549359269672294,0.3495004653930671,-0.5917071890414611,1.2907081198275954,-0.12110336182419701,0.8201042926103312,-1.0010006713867199,54.83871629326399,12.332363398006109,0.47060382721726435,12,-0.30500030517578125,-0.6000003814697266,-2.820000648498535,-3.52000093460083,0.1700000762939453,0,0.06438967408902241,3.727250658898599,18.07999992370605,1.9230799327047405,18.0,2.6363715179941565,17.6299991607666,0.06438967408902241
5051,2002-01-02,17.93000030517578,17.93000030517578,17.260000228881836,17.700000762939453,598000.0,0.003919355679285141,4.826099215497653,7.66647593616886,55.02958646663212,53.00817925444224,-0.4294342279120116,-0.3623410504238507,-2.322380762548285,-2.278313939398899,25.526836524591168,0.6700000762939453,0.18393830918247644,0.36400012969970774,-0.5357630820371959,1.2637633414366114,-0.08588147616874409,0.8138817355681596,-1.0425803512573246,65.68625251040626,20.037533188276313,0.4498816058684515,1,-0.375,-0.6700000762939453,-2.890000343322754,-3.710000514984131,0.05999946594238281,2,0.07361961362840463,1.1951273975725378,17.860000610351562,3.727250658898599,18.07999992370605,1.9230799327047405,18.0,0.07361961362840463
5052,2002-01-03,18.63999938964844,18.920000076293945,17.950000762939453,18.100000381469727,718900.0,0.039598386636262806,-1.309526999257495,2.3478264475146524,63.93033338742232,53.211403213932925,-0.9860260118140438,-1.0090889541710162,-2.977877323978337,-2.983682934126744,25.971976044044965,0.9899997711181641,0.23991084267618135,1.0009992599487347,0.0016969483317375023,2.000301571565732,0.5013481041402343,1.5006504157572351,-1.7247278210754438,83.13248720582614,32.7919915056358,0.4996511558084989,1,-0.764999389648441,-1.269999504089359,-3.4274990558624303,-4.279999256134037,-0.6199989318847692,3,0.006974306457725898,4.826099215497653,17.93000030517578,1.1951273975725378,17.860000610351562,3.727250658898599,18.07999992370605,0.006974306457725898
5053,2002-01-04,19.059999465942386,19.25,18.600000381469727,18.88999938964844,796000.0,0.02253219367202286,1.3636300583647774,0.31481553432350606,74.56358105874489,55.53133339050309,-1.304971538757755,-1.456509766285233,-3.335114040306964,-3.393370193209556,25.30005363655295,0.6499996185302734,0.2971196959262059,1.390999317169193,0.2605057985313586,2.5214928358070274,0.8257525578502758,1.9562460764881102,-2.06453875706055,90.45223337132074,34.47447553485589,0.5652467593189175,1,-1.019999504089359,-1.524999618530277,-3.8474991321563756,-4.699999332427982,-0.9099998474121129,4,-0.0015739129138215846,-1.309526999257495,18.63999938964844,4.826099215497653,17.93000030517578,1.1951273975725378,17.860000610351562,-0.0015739129138215846
5054,2002-01-07,18.450000762939453,19.049999237060547,18.38999938964844,19.049999237060547,760200.0,-0.03200413012040837,1.2000050862759442,-3.529401204995007,66.74107313916403,56.79923540903244,-0.508603690326531,-0.851580100419568,-2.6620209795613263,-2.77809780890124,24.98848860098767,0.6700000762939453,0.3215343146959526,0.7565005302429206,-0.42081582718724775,1.933816887673089,0.16784235152783822,1.345158708958003,-1.3192676965905257,59.79902868978553,-1.9222258866418827,0.5886581787150836,1,-0.19500064849853516,-0.8250007629394531,-3.0250005722045916,-4.090000629425049,0.11999893188476562,0,0.01355013494103341,1.3636300583647774,19.059999465942386,-1.309526999257495,18.63999938964844,4.826099215497653,17.93000030517578,0.01355013494103341
5055,2002-01-08,18.86000061035156,18.979999542236328,18.51000022888184,18.600000381469727,474800.0,0.02222221303294858,-1.1363579222062978,-0.4333348168304812,68.95833316776475,58.496360264382574,-0.7795382806336519,-1.2733070937488797,-2.997703303748496,-3.1763945192619545,24.66008620375228,0.529998779296875,0.30057030082626923,1.132500362396236,-0.13944562832987017,2.404446353122342,0.4965273670331847,1.7684733577592873,-1.602111527983567,80.40203846710476,12.638758596390915,0.6359729953630531,1,-0.605000495910641,-1.1400003433227504,-3.2975003719329834,-4.500000476837155,0.03999900817871449,1,-0.04294810960114348,1.2000050862759442,18.450000762939453,1.3636300583647774,19.059999465942386,-1.309526999257495,18.63999938964844,-0.04294810960114348
5056,2002-01-09,19.15999984741211,19.34000015258789,18.799999237060547,18.850000381469727,484900.0,0.01590663983838314,-1.6341395335854745,1.19230458863663,71.34388230823973,61.90410677010792,-0.9331065520495478,-1.5072425474436457,-3.222235280744272,-3.472407621108438,25.10766442909345,0.5400009155273438,0.39584560552081527,1.3414996147155769,-0.06682527303066621,2.74982450246182,0.6373371708424571,2.0456620585886967,-1.782584109986196,87.05033207091498,12.065467036252443,0.7041624438731208,1,-0.8599996566772461,-1.244999885559082,-3.4599995613098145,-4.799999713897705,-0.5399990081787109,2,-0.05897699215896535,-1.1363579222062978,18.86000061035156,1.2000050862759442,18.450000762939453,1.3636300583647774,19.059999465942386,-0.05897699215896535
5057,2002-01-10,18.700000762939453,19.36000061035156,18.700000762939453,19.049999237060547,989000.0,-0.024008303138623788,-2.771444141689353,-1.1290292809283267,61.646594805266396,63.146731394778655,-0.3412524165592892,-1.0116911382763263,-2.6757287494027295,-3.0121745011630665,25.497510234924516,0.6599998474121058,0.43815190620324884,0.8260004997253425,-0.6310531986909425,2.2830541981416275,0.0974736505172018,1.5545273489334832,-1.165578272300582,31.958864244140184,-38.383506119713715,0.728526849208142,1,-0.3900003433227539,-0.7750005722045898,-2.937500476837158,-4.340000629425049,-0.3100013732910121,3,-0.037967965928022984,-1.6341395335854745,19.15999984741211,-1.1363579222062978,18.86000061035156,1.2000050862759442,18.450000762939453,-0.037967965928022984
5058,2002-01-11,18.06999969482422,18.700000762939453,18.06999969482422,18.68000030517578,387100.0,-0.033689895316143526,-1.0655752057433023,1.742866485013624,61.52305160739164,64.55997892656532,0.33494541124068533,-0.3566589079713296,-1.9550859232382116,-2.3820876548677283,25.179796098611106,0.6300010681152344,0.4736121723815572,0.16849946975708008,-1.2811648098694945,1.6181637493836547,-0.5563326700562072,0.8933316095703674,-0.35301939221407963,0.0,-74.47178790738991,0.7248321398132865,1,0.24000072479248047,0.025000572204589844,-2.169999599456787,-3.5899996757507324,0.6800003051757812,4,-0.00276697498090539,-2.771444141689353,18.700000762939453,-1.6341395335854745,19.15999984741211,-1.1363579222062978,18.86000061035156,-0.00276697498090539
5059,2002-01-14,17.959999084472656,18.170000076293945,17.799999237060547,18.149999618530273,312400.0,-0.006087471621987306,2.217378324363323,0.3114759736848688,55.57985537526387,64.36847681287664,0.4762126472060828,-0.1877650869238927,-1.7483724857974678,-2.2721610487114248,25.663255742895103,0.37000083923339844,0.5884451691491321,0.014998912811279297,-1.3834435161686542,1.4134413417912128,-0.6842223016786875,0.7142201273012461,1.4000015258789027,10.256391446282532,-60.82932586704685,0.6992212144899671,1,0.35000133514404297,0.13500118255615234,-1.419999599456787,-2.8399996757507324,0.5,0,0.010579094863199856,-1.0655752057433023,18.06999969482422,-2.771444141689353,18.700000762939453,-1.6341395335854745,19.15999984741211,0.010579094863199856
5060,2002-01-15,18.399999618530273,18.5,18.11000061035156,18.1200008392334,1051800.0,0.024498917399055964,-1.60000254313794,-1.4736736435275812,58.230450252311776,64.72412834461882,0.1350704657674342,-0.5413192497582315,-2.0887442725614243,-2.703131228089216,26.356535815297654,0.5400009155273438,0.6388997269970247,0.3824995040893562,-0.9474131696007007,1.712412177779413,-0.282456832755674,1.0474558409343864,0.9288009643554638,38.461529056474674,-29.96328422629,0.6649563368450293,1,0.18000030517578125,-0.30499935150146484,-1.7399992942810059,-3.159999370574951,0.6000003814697266,1,0.009239134772738966,2.217378324363323,17.959999084472656,-1.0655752057433023,18.06999969482422,-2.771444141689353,18.700000762939453,0.009239134772738966
5061,2002-01-16,18.5,18.8799991607666,17.649999618530273,18.350000381469727,592300.0,0.005434803453420622,1.703301816596486,0.5357152588555858,58.8235407907723,64.15670694499104,0.13905006440805323,-0.5547755669016716,-2.087511666825293,-2.80412607045724,26.650996626052155,1.2299995422363281,0.6992383456019411,0.40949993133544993,-0.8530699839898475,1.6720698466607473,-0.22178502632720054,1.0407848889981004,0.7982245559692345,49.707595816328116,-16.240287150381214,0.6312849576626492,1,0.005000114440917969,-0.4049997329711914,-1.8399996757507324,-2.59999942779541,1.239999771118164,2,0.021621601001636348,-1.60000254313794,18.399999618530273,2.217378324363323,17.959999084472656,-1.0655752057433023,18.06999969482422,0.021621601001636348
5062,2002-01-17,18.13999938964844,18.239999771118164,17.770000457763672,17.850000381469727,380000.0,-0.019459492451435634,-1.0888911494559803,1.9333316379080383,51.4227585543843,61.58550444450653,0.47010335590279695,-0.1106638268600797,-1.6303083917084251,-2.4445089864533074,26.961370464914424,0.7299995422363281,0.7339739247265626,-0.0075006484985316035,-1.1610008695878236,1.1459995725907604,-0.5842507590431758,0.5692494620461126,1.0922961688232355,39.83739459181203,-20.902459998107787,0.576750110544646,1,0.3650007247924769,-0.04499912261963246,-1.4799990653991735,-2.239998817443851,1.110000610351559,3,0.026460940779241104,1.703301816596486,18.5,-1.60000254313794,18.399999618530273,2.217378324363323,17.959999084472656,0.026460940779241104
5063,2002-01-18,18.21999931335449,18.239999771118164,17.559999465942386,18.0,436200.0,0.004410139272204239,4.230766973553874,0.7586209164512455,51.422758554384274,59.88346949064211,0.2887879113214815,-0.14451741280990404,-1.6095271629866126,-2.5252294797427375,26.837981320702198,0.6800003051757777,0.7817002977958225,0.03849935531615856,-1.0791348170244532,1.1561335276567704,-0.5203177308541456,0.5973164414864627,0.9490044075195314,49.999999999999595,-7.20787134849494,0.5588170861703053,1,0.24000072479248402,-0.12499904632568004,-1.5149989128112757,-2.319998741149899,1.380001068115238,4,0.009330410686094304,-1.0888911494559803,18.13999938964844,1.703301816596486,18.5,-1.60000254313794,18.399999618530273,0.009330410686094304
5064,2002-01-22,18.26000022888184,18.600000381469727,18.0,18.21999931335449,373500.0,0.0021954400128891827,-1.5000039736467745,0.18182291079652918,54.219405462501925,58.24581085672402,0.24473790831744324,-0.08324986121418121,-1.5462042229089654,-2.5676417480926688,26.878348127350947,0.6000003814697266,0.7300202339223887,0.01150026321411346,-0.9353231795121495,0.9583237059403764,-0.461911458149018,0.48491198457724494,0.8124632366962814,53.03037308903866,-4.292232734740544,0.4734117213631312,1,0.19999980926513317,-0.1649999618530309,-1.5074996948242223,-2.3599996566772496,1.4899997711181605,1,0.026834598300997214,4.230766973553874,18.21999931335449,-1.0888911494559803,18.13999938964844,1.703301816596486,18.5,0.026834598300997214
5065,2002-01-23,18.489999771118164,18.899999618530273,18.0,18.26000022888184,613500.0,0.012595812669954576,-1.3999989827473958,5.749856952125535,55.71428070958046,56.50918845687299,-0.04835025605110843,-0.24384230833615916,-1.6664650784855937,-2.7950672202120224,27.00866833757792,0.8999996185302734,0.5935532457622976,0.1894998550415039,-0.6840766752703118,1.0630763853533196,-0.24728841011440394,0.6262881201974118,0.4917158544818143,69.40299994591093,12.595607940109197,0.4367882651559083,1,-0.029999732971191406,-0.39499950408935547,-1.6624994277954102,-2.489999294281006,1.2700004577636754,2,-0.0016225358040495852,-1.5000039736467745,18.26000022888184,4.230766973553874,18.21999931335449,-1.0888911494559803,18.13999938964844,-0.0016225358040495852
5066,2002-01-24,18.899999618530273,18.989999771118164,18.200000762939453,18.51000022888184,555600.0,0.022174140210241555,1.7719278285660747,1.6956528950292844,52.82608921000525,55.52913227962175,-0.5577645713708712,-0.5812572060717471,-1.9548637553273949,-3.2056712440715476,26.956914282604235,0.7899990081787109,0.5366083602135632,0.5344997406005874,-0.3126746560876903,1.381674137288865,0.11091254225645031,0.9580869389447244,-1.340000152587887,93.7062843789514,38.56702799107184,0.4235871983441382,1,-0.625,-0.8049993515014648,-2.0724992752075195,-2.839999198913574,2.0900001525878906,3,0.005291025581380504,-1.3999989827473958,18.489999771118164,-1.5000039736467745,18.26000022888184,4.230766973553874,18.21999931335449,0.005291025581380504
5067,2002-01-25,18.8700008392334,18.959999084472656,18.530000686645508,18.959999084472656,424800.0,-0.001587237031870803,8.555706262583449,-0.2307650925310088,47.74348375264804,53.998069184650234,-0.5600059247071023,-0.4781104201909372,-1.8001381121559064,-3.1740621501614807,26.861317758193355,0.42999839782714844,0.42484675725741994,0.4425008773803718,-0.3582587467527354,1.243260501513479,0.04212106531381821,0.8428806894469254,-1.2814013671874953,91.6084680925984,39.24503914749028,0.4003798120665537,1,-0.595001220703125,-0.7750005722045898,-1.9575004577636719,-2.810000419616699,1.9799995422363281,4,0.046104869803498705,1.7719278285660747,18.899999618530273,-1.3999989827473958,18.489999771118164,-1.5000039736467745,18.26000022888184,0.046104869803498705
5068,2002-01-28,19.34000015258789,19.40999984741211,18.65999984741211,18.780000686645508,341200.0,0.024907222705432996,1.1428606461562776,-6.222337607290452,60.93365425530919,54.5929357268775,-0.9285583791416627,-0.8881066947922278,-2.1383446598346723,-3.636029340695167,26.69328229409854,0.75,0.27336036224489746,0.845500183105468,-0.025783956246325346,1.7167843224572614,0.40985811342957135,1.2811422527813647,-1.7233726745605438,95.03548209932823,41.81101472676125,0.43564206967589597,1,-0.8550004959106445,-1.2200002670288086,-2.427499771118164,-3.2799997329711914,2.030000686645508,0,-0.004653575588304593,8.555706262583449,18.8700008392334,1.7719278285660747,18.899999618530273,-1.3999989827473958,18.489999771118164,-0.004653575588304593
5069,2002-01-29,18.899999618530273,19.25,18.600000381469727,19.149999618530273,555700.0,-0.022750803029272015,1.8888822955961515,-0.44642899717644013,50.487792737282334,53.73264044742977,-0.38129347041301287,-0.4042501278345938,-1.575072114901289,-3.185683558870295,26.110161689978312,0.7399997711181641,0.2012716456036614,0.36449966430664205,-0.5018169117192883,1.2308162403325724,-0.06865862370632314,0.7976579523196072,-1.2116372457275375,63.82976708700486,13.462974542104547,0.43315828801296485,1,-0.41499996185302734,-0.7799997329711914,-2.0749995708465576,-2.839999198913574,2.2100009918212855,1,0.03703707815174484,1.1428606461562776,19.34000015258789,8.555706262583449,18.8700008392334,1.7719278285660747,18.899999618530273,0.03703707815174484
5070,2002-01-30,19.01000022888184,19.01000022888184,18.350000381469727,18.559999465942386,473000.0,0.0058201382313107786,1.9333276819395742,-1.8000030517578125,48.081847171198405,52.53911893414379,-0.4421641436069059,-0.4465743080548954,-1.5857055276719976,-3.2871489876323015,25.314099592127707,0.6599998474121129,0.17930891747751332,0.417000293731693,-0.4124094060529657,1.2464099935163517,0.0022954438393654186,0.8317051436240206,-1.2527723570947273,66.9421552740597,20.339189886606867,0.4147048498923289,1,-0.5250005722045934,-0.8900003433227575,-2.229999780654911,-2.9499998092651403,2.340000152587887,2,0.03892686808040535,1.8888822955961515,18.899999618530273,1.1428606461562776,19.34000015258789,8.555706262583449,18.8700008392334,0.03892686808040535
5071,2002-01-31,19.25,19.420000076293945,18.6299991607666,18.81999969482422,569100.0,0.012624922053053433,1.0519492100608865,0.9555546136565931,57.45255925699259,53.209096789989154,-0.6309382485985182,-0.614097665993171,-1.7327838004803908,-3.511862181490585,25.5011916447367,0.7900009155273438,0.21605254853078293,0.5910000801086426,-0.226258849949609,1.4082590101668941,0.1823706150795168,0.9996295451377684,-1.4266612491878874,84.11213787104181,34.1838468723361,0.4086294650291266,1,-0.7600002288818359,-0.9099998474121094,-2.2725000381469727,-3.189999580383301,1.8799991607666016,3,0.026493518383472248,1.9333276819395742,19.01000022888184,1.8888822955961515,18.899999618530273,1.1428606461562776,19.34000015258789,0.026493518383472248
5072,2002-02-01,18.770000457763672,19.100000381469727,18.540000915527344,19.0,490300.0,-0.024935041155133897,1.6046468302549635,-0.5348822767516546,59.88701386868395,54.14956960268912,-0.05830663079119702,-0.13055291876759867,-1.1857687393253897,-3.030389059852226,24.424220380797376,0.7099990844726562,0.19437943817515446,0.10450048446655202,-0.7141888196856385,0.9231897886187426,-0.30484416760954147,0.5138451365426455,-0.8508620274226502,39.25235477407716,-16.28962670211679,0.40934465207609455,2,-0.06000041961669922,-0.43000030517578125,-1.6550004482269287,-2.7100000381469727,2.1800003051757812,4,0.11827380176947488,1.0519492100608865,19.25,1.9333276819395742,19.01000022888184,1.8888822955961515,18.899999618530273,0.11827380176947488
5073,2002-02-04,19.030000686645508,19.049999237060547,18.51000022888184,18.84000015258789,587500.0,0.01385190317213314,3.695691835634584,-0.8260909226610055,64.498664597702,55.29170950660024,-0.2138093759648072,-0.4141494726845565,-1.378219055929108,-3.2778085652914175,22.943807885228008,0.5399990081787074,0.1680626120873221,0.3660006523132324,-0.449750053088831,1.1817513577152958,-0.0418747003877975,0.7738760050142623,-1.0208105575473105,63.551448515832774,2.1869127397818744,0.4078753527010316,2,-0.32000064849853516,-0.6900005340576172,-1.8225007057189941,-2.9700002670288086,1.9099998474121058,0,0.09563844609324801,1.6046468302549635,18.770000457763672,1.0519492100608865,19.25,1.9333276819395742,19.01000022888184,0.09563844609324801
5074,2002-02-05,18.700000762939453,19.030000686645508,18.51000022888184,19.0,634000.0,-0.017341035827583284,1.888886534141463,-1.578938914822065,54.189960206739556,55.12234056184014,0.2069291009506813,-0.06794335371355942,-0.9937496265335213,-2.933825702912154,21.851016081830434,0.5200004577636683,0.20914530694954436,0.023500728607178445,-0.7860812464083082,0.8330827036226651,-0.38129025890056667,0.42829171611492356,-0.6061620370095113,32.710325354553035,-30.24793563025564,0.4047909875077439,2,0.1099996566772461,-0.3600006103515625,-1.3800005912780762,-2.640000343322754,2.229999542236328,1,0.14278074691769405,3.695691835634584,19.030000686645508,1.6046468302549635,18.770000457763672,1.0519492100608865,19.25,0.14278074691769405
5075,2002-02-06,18.049999237060547,18.71999931335449,18.0,18.489999771118164,625400.0,-0.03475943846842566,-1.666669021422377,1.4666721767989521,44.55205028379308,54.20300290337212,0.8805523678287059,0.5462710827310673,-0.2976428843232455,-2.2659744438049145,20.32407563762571,0.7199993133544886,0.23288818088023433,-0.5860007286071784,-1.4369178566307568,0.2649163994163999,-1.0114592926189658,-0.16054216459539106,1.3700008392333984,3.5210728432522176,-58.58878044855609,0.425458564011789,2,0.6600008010864258,0.29000091552734375,-0.6424989700317383,-1.9899988174438477,2.9300003051757812,2,0.1695291691208589,1.888886534141463,18.700000762939453,3.695691835634584,19.030000686645508,1.6046468302549635,18.770000457763672,0.1695291691208589
5076,2002-02-07,18.030000686645508,18.299999237060547,17.920000076293945,18.100000381469727,702000.0,-0.0011079529784121522,-1.620675593907027,0.15909002241131923,48.54882939592386,54.292485752625,0.8539672070614621,0.503064706054392,-0.23888039307027853,-2.232532049345462,18.2834722116201,0.37999916076660156,0.23972570628650658,-0.5494993209838874,-1.4039735082161044,0.3049748662483296,-0.9767364145999977,-0.12226222736777714,1.3615993881225599,9.322083212103578,-53.30809755626361,0.4272370936161085,2,0.6399993896484375,0.3099994659423828,-0.6225004196166992,-1.9700002670288086,2.969999313354492,3,0.1841375245916259,-1.666669021422377,18.049999237060547,1.888886534141463,18.700000762939453,3.695691835634584,19.030000686645508,0.1841375245916259
5077,2002-02-08,17.989999771118164,18.100000381469727,17.649999618530273,18.0,493400.0,-0.0022185753745961323,3.285701310614799,0.14286103542234332,46.93333943684901,52.73689521724053,0.8448585273557931,0.5134728545118961,-0.15687970453333833,-2.1526779441433135,16.188478276067812,0.4500007629394531,0.21937934282949811,-0.5540001869201667,-1.445584722625405,0.3375843487850716,-0.9997924547727877,-0.10820791906754579,1.3427363037109394,24.285731802186096,-38.292115688583664,0.4457922678526195,2,0.5450000762939453,0.5,-0.5824995040893555,-1.9299993515014648,3.0,4,0.1745413801888709,-1.620675593907027,18.030000686645508,-1.666669021422377,18.049999237060547,1.888886534141463,18.700000762939453,0.1745413801888709
5078,2002-02-11,18.020000457763672,18.36000061035156,17.90999984741211,18.0,728000.0,0.0016676312966759088,-3.49999046329318,-2.0,46.791446713826744,52.32619010352324,0.6793676647302362,0.5054489196207754,-0.12690239099278955,-2.1486332445298615,15.48541412828226,0.4500007629394496,0.1854544479086293,-0.5214995384216294,-1.41894133023494,0.3759422533916812,-0.9702204343282865,-0.07277864251497235,1.2117714296875022,26.8116342648006,-35.44655067055923,0.44872089590665604,2,0.5149993896484375,0.4699993133544922,-0.39750051498413086,-1.8500003814697266,2.729999542236328,0,0.16259712712234875,3.285701310614799,17.989999771118164,-1.620675593907027,18.030000686645508,-1.666669021422377,18.049999237060547,0.16259712712234875
5079,2002-02-12,18.149999618530273,18.299999237060547,17.989999771118164,18.020000457763672,527400.0,0.00721415968169925,-2.263143100938614,6.499809269502194,45.32966745056613,52.020392356786324,0.4825368448312055,0.4115124181942349,-0.20094626744812416,-2.2356615455546702,15.252498421868221,0.3099994659423828,0.18165428430240738,-0.40100040435790874,-1.2762727086064274,0.4742718998906099,-0.8386365564821681,0.03663574776635059,0.9868659327856477,46.72898529023809,-14.021267229084536,0.4376361521242596,2,0.38500022888183594,0.3400001525878906,-0.3624997138977051,-1.8149995803833008,2.319999694824215,1,0.15371906193754858,-3.49999046329318,18.020000457763672,3.285701310614799,17.989999771118164,-1.620675593907027,18.030000686645508,0.15371906193754858
5080,2002-02-13,18.56999969482422,18.799999237060547,18.100000381469727,18.350000381469727,558300.0,0.023140500557649935,1.0588250143752718,1.6923133353874142,45.47945262746447,50.69004717572764,-0.007197916904399193,0.005166208833017549,-0.5670164253757406,-2.606459131656587,14.863854788383357,0.6999988555908203,0.08035065653048434,0.01049966812133718,-0.86189540117104,0.8828947374137144,-0.42569786652484964,0.446697202767524,0.47765390052456524,80.00003317129158,22.45110308368502,0.4361975346461886,2,-0.19499969482421875,-0.07999992370605469,-0.6299996376037598,-2.234999656677246,1.1900005340576207,2,0.12708673393297554,-2.263143100938614,18.149999618530273,-3.49999046329318,18.020000457763672,3.285701310614799,17.989999771118164,0.12708673393297554
5081,2002-02-14,18.899999618530273,18.979999542236328,18.6299991607666,18.75,547300.0,0.01777059392187441,1.258070867352903,0.6818185758997078,50.37973131015994,49.633682447002755,-0.43814178623735955,-0.3091821777997339,-0.8484560095937148,-2.8592906742679602,15.36833145401868,0.4099998474121094,0.06724919562625331,0.3204996109008782,-0.564402670889848,1.2054018926916044,-0.12195152999448666,0.762950751796243,-1.25,93.98496779735639,39.06123353822207,0.4424511408953637,2,-0.5500001907348633,-0.4099998474121094,-0.9124994277954102,-2.564999580383301,0.11000061035156605,3,0.1100529082374555,1.0588250143752718,18.56999969482422,-2.263143100938614,18.149999618530273,-3.49999046329318,18.020000457763672,0.1100529082374555
5082,2002-02-15,18.6200008392334,19.06999969482422,18.5,18.989999771118164,350600.0,-0.014814750526362608,1.1509471987101976,-2.466665818954007,40.42554162864229,46.95889100599612,-0.20300634583713517,0.009086798310370625,-0.5337549633541272,-2.5082374223325807,15.801936738525374,0.5699996948242188,0.048234850916816896,0.01650075912475657,-0.8439099976270228,0.8769115158765359,-0.4137046192511349,0.446706137500648,-0.9434012222290029,61.206990104805534,10.887971177768478,0.43020537837589057,2,-0.26000118255615234,-0.13000106811523438,-0.5125007629394531,-2.2400007247924805,0.5599994659423828,4,0.12781949803953863,1.258070867352903,18.899999618530273,1.0588250143752718,18.56999969482422,-2.263143100938614,18.149999618530273,0.12781949803953863
5083,2002-02-19,18.38999938964844,18.86000061035156,18.209999084472656,18.25,364400.0,-0.012352386639012947,-4.909071993341624,-0.3783778210798813,42.816900500369975,45.695217705288385,-0.08195465446505068,0.2661214244238188,-0.31227289784964185,-2.226000143303505,16.414697987451973,0.6500015258789027,-0.04395946343364088,-0.2220006942749002,-1.0697247543341994,0.625723365784399,-0.6458627243045498,0.2018613357547494,-0.6576637695312542,37.037004332154524,-11.094927298391099,0.4238620300296503,2,-0.02999973297119496,0.10000038146972301,-0.2724990844726598,-1.9999990463256871,0.9700012207031179,1,0.14138121086253208,1.1509471987101976,18.6200008392334,1.258070867352903,18.899999618530273,1.0588250143752718,18.56999969482422,0.14138121086253208
5084,2002-02-20,18.75,18.850000381469727,18.38999938964844,18.40999984741211,481200.0,0.019575890282747865,-1.4210510465291637,2.4285831062669683,46.57894538710376,45.92042827232291,-0.4851340406822686,-0.05827521953704462,-0.6606663444313661,-2.5427972410248003,16.53522164037064,0.4600009918212855,-0.10739061326849253,0.11349992752075266,-0.7195864684057192,0.9465863234472245,-0.30304327044248325,0.5300431254839886,-0.9641578168945308,67.01031738696986,20.379616711406392,0.41654319796323624,2,-0.3900003433227539,-0.26000022888183594,-0.5474996566772461,-2.359999656677246,1.3099994659423864,2,0.10666666666666669,-4.909071993341624,18.38999938964844,1.1509471987101976,18.6200008392334,1.258070867352903,18.899999618530273,0.10666666666666669
5085,2002-02-21,18.459999084472656,18.93000030517578,18.399999618530273,18.76000022888184,339400.0,-0.015466715494791616,-1.5238123350938462,-0.8823559110951646,39.74025394969555,44.94169766718643,-0.14623687771993943,0.2417579345655767,-0.3692811685317885,-2.208126126949338,16.306128412344982,0.5300006866455078,-0.22676831682522192,-0.17500095367431712,-1.0093051690510144,0.6593032617023802,-0.5921530613626658,0.24215115401403153,-0.622790600898437,29.06974681073792,-12.290231252248919,0.4171521076883494,2,-0.09999942779541016,0.030000686645507812,-0.25749874114990234,-2.0699987411499023,1.6100006103515625,3,0.10888409147173328,-1.4210510465291637,18.75,-4.909071993341624,18.38999938964844,1.1509471987101976,18.6200008392334,0.10888409147173328
5086,2002-02-22,19.0,19.0,18.21999931335449,18.459999084472656,633400.0,0.02925248874912234,1.8888865341414958,-1.799996185317265,52.94116786213249,45.60923415888459,-0.5969490784844425,-0.30605887399741505,-0.8745145667765435,-2.707048493376984,15.809780182126982,0.7800006866455114,-0.26661223061721273,0.3599999427795417,-0.48215292854895964,1.202152814108043,-0.061076492884708955,0.7810763784437924,-1.11347986797578,91.86050637852415,48.1588163898401,0.4210764356642506,2,-0.5100002288818359,-0.5100002288818359,-0.6624999046325684,-2.609999656677246,0.889999389648441,4,0.04000001204641257,-1.5238123350938462,18.459999084472656,-1.4210510465291637,18.75,-4.909071993341624,18.38999938964844,0.04000001204641257
5087,2002-02-25,19.739999771118164,19.76000022888184,18.950000762939453,19.0,600500.0,0.03894735637464031,1.0769198792013497,1.370367623165063,58.08654403452169,46.86424497229514,-1.1874823204299396,-1.0303660225266995,-1.5784906080028094,-3.3808116539544635,15.72223993227228,0.8099994659423864,-0.19056791659682304,1.0564997673034675,0.0844638103622124,2.0285357242447226,0.57048178883284,1.542517745774095,-1.806140456581943,98.70964883891753,55.1427766920455,0.4860179784706282,2,-0.8649997711181641,-1.0799999237060511,-1.4399995803833008,-3.34999942779541,-0.3899993896484375,0,-0.03698072698584298,1.8888865341414958,19.0,-1.5238123350938462,18.459999084472656,-1.4210510465291637,18.75,-0.03698072698584298
5088,2002-02-26,19.25,19.709999084472656,19.06999969482422,19.700000762939453,597500.0,-0.02482268372845109,1.723416688986827,-0.6081093271954492,56.04394360623632,48.05472010070294,-0.5639657172189452,-0.5770396746803073,-1.055161571232059,-2.8401645572712866,15.038915215229604,0.6700000762939453,-0.1380962371895258,0.5710000038146958,-0.3889978943740431,1.5309979020034348,0.09100105472032638,1.0509989529090653,-1.2065722306030402,66.88312170858694,21.03652797554208,0.4799989490943695,2,-0.31999969482421875,-0.5900001525878871,-0.9499998092651367,-2.859999656677246,0.5699996948242188,1,-0.0036363477830763102,1.0769198792013497,19.739999771118164,1.8888865341414958,19.0,-1.5238123350938462,18.459999084472656,-0.0036363477830763102
5089,2002-02-27,19.600000381469727,20.0,19.31999969482422,19.440000534057614,693300.0,0.01818183799842732,-2.399988555951859,-0.35555461365660096,68.23529939750253,50.58314751959606,-0.7673480705206579,-0.9190279133065786,-1.3532161588688965,-3.1459098063645357,14.59012926912271,0.75,-0.058394394258009186,0.8860003471374505,-0.15550480404508704,1.927505498319988,0.36524777154617993,1.406752922728721,-1.4535782645036726,77.52811998718438,25.240065175853417,0.520752575591269,2,-0.49500083923339844,-0.7750005722045898,-1.322500228881836,-3.2100000381469727,-0.14999961853027344,2,-0.01224488604322016,1.723416688986827,19.25,1.0769198792013497,19.739999771118164,1.8888865341414958,19.0,-0.01224488604322016
5090,2002-02-28,19.75,20.0,19.200000762939453,19.350000381469727,768800.0,0.00765304161279956,-1.2857158427361233,2.4999999999999445,69.63468201950636,52.722586487301214,-0.8184285987102022,-1.0653680523151507,-1.4439426758760092,-3.257837329372826,14.539721829244748,0.7999992370605469,0.03365532300603036,0.998999977111815,-0.135231177769505,2.133231131993135,0.431884399671155,1.566115554552475,-1.4552916523912316,85.9550615976932,27.065861399278106,0.5671155774406595,2,-0.6450004577636719,-0.9250001907348633,-1.4724998474121094,-3.359999656677246,-0.2999992370605469,3,0.01569617549075364,-2.399988555951859,19.600000381469727,1.723416688986827,19.25,1.0769198792013497,19.739999771118164,0.01569617549075364
5091,2002-03-01,19.76000022888184,19.96999931335449,19.0,19.75,651000.0,0.0005063407028780276,3.51164152357808,0.02500059604702507,70.34482214312216,56.04695098891009,-0.7751210072172796,-1.0911448677873032,-1.3962329345675393,-3.2254886691901206,13.781665075495898,0.9699993133544886,0.13342779880209577,0.9835001945495634,-0.21885336692067625,2.185853756019803,0.38232341381444357,1.5846769752846832,-1.328868549081772,77.14286233292556,13.303329885840611,0.6011767807351206,3,-0.6550006866455114,-0.9350004196167028,-1.4825000762939489,-3.3699998855590856,0.11999893188476207,4,0.01568823190038593,-1.2857158427361233,19.75,-2.399988555951859,19.600000381469727,1.723416688986827,19.25,0.01568823190038593
5092,2002-03-04,20.989999771118164,21.0,19.71999931335449,19.75,1417200.0,0.062246939675563384,1.0317467525881714,123.99713904248885,76.75674505352434,59.81804482814947,-1.8255589644629566,-2.262288771055289,-2.551750403540158,-4.405077990544314,13.641728501522293,1.2800006866455114,0.2423087287979584,2.1024997711181648,0.5451757569061648,3.6598237853301647,1.3238377640121648,2.8811617782241647,-2.433358625702102,99.4999885559082,29.697061483067813,0.7786620071059999,3,-1.380000114440918,-1.6649999618530273,-2.804999828338623,-4.59999942779541,-1.1199989318847656,0,-0.052405926320366225,3.51164152357808,19.76000022888184,-1.2857158427361233,19.75,-2.399988555951859,19.600000381469727,-0.052405926320366225
5093,2002-03-05,20.850000381469727,20.940000534057614,20.450000762939453,20.850000381469727,427900.0,-0.006669813776800204,4.444432670707589,0.0,74.28057640335888,62.896003829955596,-1.4526759687028523,-2.085893324257185,-2.3547685936731355,-4.214332009776253,13.558503487046645,0.5399990081787109,0.3110775284897187,1.8715003967285142,0.0835019708483209,3.6594988226087075,0.9775011837884158,2.7654996096686126,-2.04902335059527,92.50001907348633,18.961368511060613,0.8939992129400973,3,-1.2400007247924805,-1.5250005722045898,-2.6650004386901855,-4.460000038146973,-1.1499996185302734,1,-0.07194244472691291,1.0317467525881714,20.989999771118164,3.51164152357808,19.76000022888184,-1.2857158427361233,19.75,-0.07194244472691291
5094,2002-03-06,21.3700008392334,21.3700008392334,20.700000762939453,20.75,447200.0,0.0249400694604216,1.1612876431663175,100.0,74.73498477322948,66.7843072547927,-1.7455040595019966,-2.5250695549875886,-2.79058178826487,-4.681004945333779,13.631682145087812,0.6700000762939453,0.47196990888275536,2.2580008506774902,0.1820368127507237,4.333964888604257,1.220018831714107,3.2959828696408735,-2.3491215114463877,100.0,26.151817126602126,1.0379820189633835,3,-1.5750007629394531,-1.8600006103515625,-3.0675010681152344,-4.955000877380371,-1.6300010681152344,2,-0.07253163703969145,4.444432670707589,20.850000381469727,1.0317467525881714,20.989999771118164,3.51164152357808,19.76000022888184,-0.07253163703969145
5095,2002-03-07,21.11000061035156,21.299999237060547,20.57999992370605,20.899999618530273,385700.0,-0.012166598908339932,1.4406828974974986,0.33871081865137753,69.76744344747507,68.65389343094186,-1.195823556216805,-2.1334505776287536,-2.4647658829109567,-4.380463377754872,14.688131632053514,0.7900009155273473,0.6481158286279047,1.8450005531311007,-0.34909234085908025,4.039093447121282,0.7479541061360102,2.942047000126191,-1.8072267011909808,89.02953009223663,16.99616841301743,1.0970464469950898,3,-0.9499998092651332,-1.600000381469723,-2.807500839233395,-4.630000591278073,-1.610000610351559,3,-0.07863570816753573,1.1612876431663175,21.3700008392334,4.444432670707589,20.850000381469727,1.0317467525881714,20.989999771118164,-0.07863570816753573
5096,2002-03-08,21.350000381469727,21.350000381469727,20.780000686645508,21.11000061035156,423200.0,0.01136900825102205,3.750001986823387,1.1428506553074358,74.5945769468692,70.48811931009159,-1.1928620205863645,-2.2261048936311916,-2.6396398584408303,-4.571727770912034,15.976813761246145,0.5699996948242188,0.8053000861974162,1.919000339508056,-0.38146140995573674,4.219462088971849,0.7687694647761596,3.0692312142399523,-1.7991592407004084,98.78785216559007,24.336398001576185,1.1502308747318966,3,-1.1649999618530273,-1.8400001525878906,-3.0475006103515625,-4.87000036239624,-0.9899997711181676,4,-0.0889929547813656,1.4406828974974986,21.11000061035156,1.1612876431663175,21.3700008392334,4.444432670707589,20.850000381469727,-0.0889929547813656
5097,2002-03-11,21.1299991607666,21.450000762939453,21.059999465942386,21.25,285400.0,-0.01030450664038729,-2.000007335949877,-0.5000039736467672,74.72922721089648,72.5642619328316,-0.8436756974702391,-1.8538490661710796,-2.356693621010372,-4.307767484611702,17.88698425591726,0.39000129699706676,1.0312181474302022,1.5419991493225105,-0.772928456926369,3.85692675557139,0.3845353461980707,2.6994629524469502,-1.3608588561815935,67.99983978271484,-10.722279147645253,1.1574638031244404,3,-0.904998779296875,-1.5799989700317383,-2.714999198913574,-4.219999313354492,-0.6999988555908203,0,-0.059157598184904514,3.750001986823387,21.350000381469727,1.4406828974974986,21.11000061035156,1.1612876431663175,21.3700008392334,-0.059157598184904514
5098,2002-03-12,20.950000762939453,20.950000762939453,20.5,20.700000762939453,391800.0,-0.008518618314068083,2.600006103515625,-2.083318763410951,70.52239283975709,72.81838342641544,-0.4438479201899419,-1.5210737631843188,-2.1264720715377265,-4.084091086917333,18.99904937048996,0.6299991607666016,1.1680730389089398,1.2155007362365708,-1.051976647745704,3.4829781202188457,0.08176204424543343,2.3492394282277083,-0.9455399941848235,47.36846332071138,-31.47873481207575,1.1337386919911383,3,-0.7250003814697266,-1.4000005722045898,-2.4250006675720215,-3.765000820159912,-0.9400005340576136,1,-0.05155130713009681,-2.000007335949877,21.1299991607666,3.750001986823387,21.350000381469727,1.4406828974974986,21.11000061035156,-0.05155130713009681
5099,2002-03-13,20.940000534057614,21.100000381469727,20.450000762939453,21.049999237060547,394700.0,-0.0004773378767379821,5.1904433202241576,-0.43999481201173296,74.40946345305943,73.34891469681021,-0.2500776656168391,-1.3611219951003832,-2.067908433182051,-4.021884331827014,20.240008226954345,0.6499996185302734,1.2313285995323042,1.0660004615783656,-1.133295583065717,3.265296506222448,-0.033647560743677474,2.1656484839004086,-0.7331641661171098,48.99997711181605,-34.650673478045476,1.0996480223220413,3,-0.7150001525878871,-1.3900003433227504,-2.415000438690182,-3.480000495910641,-1.340000152587887,2,-0.059216797492501416,2.600006103515625,20.950000762939453,-2.000007335949877,21.1299991607666,3.750001986823387,21.350000381469727,-0.059216797492501416
5100,2002-03-14,20.93000030517578,21.239999771118164,20.600000381469727,20.940000534057614,343500.0,-0.0004775658370002045,1.0983631161765395,0.09091224358859683,71.20879811864125,73.44491202742347,-0.061566177055546234,-1.2282226953516755,-2.001367405552049,-3.9501044467156134,20.786416745715265,0.6399993896484375,1.3522371999616887,0.9380002021789551,-1.2195583131915164,3.0955587175494266,-0.14077905550628245,2.0167794598641926,-0.549120921935426,47.99995422363281,-33.18241034549803,1.0787792576852364,3,-0.3450002670288086,-1.380000114440918,-2.3550000190734863,-3.3450002670288086,-1.3899993896484375,3,-0.05685621197833146,5.1904433202241576,20.940000534057614,2.600006103515625,20.950000762939453,-2.000007335949877,21.1299991607666,-0.05685621197833146
5101,2002-03-15,20.979999542236328,21.299999237060547,20.700000762939453,21.25,539600.0,0.002388878945605244,2.2432443578402563,26.999427808516174,66.06217859805872,72.25662686570507,0.08905590817869324,-1.1746275113734868,-1.9953357442125466,-3.9437929385483095,21.120953827597873,0.5999984741210938,1.3984796653462652,0.8839994430542006,-1.2523470151066363,3.0203459012150375,-0.1841737860262178,1.952172672134619,-0.529998779296875,52.9998779296875,-24.892799040885322,1.0681732290804182,3,-0.029998779296875,-1.4299993515014648,-2.4549994468688965,-3.359999656677246,-0.5,4,-0.07054335436265557,1.0983631161765395,20.93000030517578,5.1904433202241576,20.940000534057614,2.600006103515625,20.950000762939453,-0.07054335436265557
5102,2002-03-18,21.0,21.200000762939453,20.51000022888184,20.899999618530273,291700.0,0.0009533106863710561,1.7599916076980155,-0.3703711552861724,75.81121408670049,72.42669771940969,0.07892272852548032,-1.0616116000389226,-1.980806555228206,-3.9083913925538667,21.602090420712468,0.6900005340576136,1.4330464405108891,0.7849999427795424,-1.2687160271383249,2.8387159126974097,-0.24185804217939122,1.811857927738476,0.4500007629394531,64.70590875227761,-13.9771428198096,1.0268579849589343,3,-0.049999237060546875,-1.4499998092651367,-2.494999885559082,-3.380000114440918,-0.8400001525878906,0,-0.030476161411830516,2.2432443578402563,20.979999542236328,1.0983631161765395,20.93000030517578,5.1904433202241576,20.940000534057614,-0.030476161411830516
5103,2002-03-19,20.989999771118164,21.200000762939453,20.75,21.0,189000.0,-0.00047620137532555784,1.1951162779878954,-0.10000190734135689,72.7868809401417,72.2102417379555,0.12389967465843199,-0.8926028135754791,-1.9492208859374287,-3.8413671479073557,22.710545768909416,0.4500007629394531,1.4731964719319492,0.644999694824218,-1.2449352037997876,2.5349345934482237,-0.2999677544877848,1.5899671441362209,0.4412009811401383,63.52940912477224,-14.66771731549565,0.9449674493120032,3,-0.03999900817871094,-1.3099994659423828,-2.4774999618530273,-3.369999885559082,-0.1900005340576172,1,-0.02667934597659838,1.7599916076980155,21.0,2.2432443578402563,20.979999542236328,1.0983631161765395,20.93000030517578,-0.02667934597659838
5104,2002-03-20,20.75,20.920000076293945,20.049999237060547,20.75,395000.0,-0.011434005418542226,4.117649698751248,-0.0,65.92356997419608,71.78314468536894,0.2980462638662935,-0.5218405901486634,-1.6703143576400272,-3.5421262773575606,23.367718768134473,0.9400005340576172,1.3434940289511061,0.3049999237060561,-1.435314979422838,2.04531482683495,-0.5651575278583891,1.1751573752705013,0.662776741790772,56.00006103515624,-20.339338498281485,0.8701574515644467,3,0.0,-1.0299997329711914,-2.2375001907348633,-3.130000114440918,-0.13999938964844105,2,-0.03566263957195959,1.1951162779878954,20.989999771118164,1.7599916076980155,21.0,2.2432443578402563,20.979999542236328,-0.03566263957195959
5105,2002-03-21,20.46999931335449,20.739999771118164,20.3700008392334,20.65999984741211,313800.0,-0.013494008994964446,1.1142773063907008,-100.0,60.41054422643852,70.20714104976553,0.5338562921591183,-0.08804913209567644,-1.3670759159385213,-3.201356512912543,23.917758363985307,0.37999916076660156,1.229273001821376,-0.07550077438354919,-1.5440981573572152,1.3930966085901169,-0.809799465870384,0.6587979171032856,0.8882663282470737,33.60000610351534,-40.876438872949535,0.7342986914868335,3,0.28000068664551137,-0.6949987411498988,-1.957499504089352,-2.8499994277954066,0.12000083923340199,3,-0.04250117054557889,4.117649698751248,20.75,1.1951162779878954,20.989999771118164,1.7599916076980155,21.0,-0.04250117054557889
5106,2002-03-22,19.76000022888184,20.149999618530273,19.649999618530273,20.049999237060547,841000.0,-0.03468486117678815,1.0408172798081752,1.526306279174776,28.719726608905106,65.09497431621094,1.111479055088715,0.7186522936580069,-0.6512815673675902,-2.4360160770191897,25.048455184436243,0.8199996948242152,1.044113830665136,-0.8234998703002887,-2.156818349073891,0.5098186084733136,-1.4901591096870916,-0.15684063091348577,1.545934756538081,7.096808331292906,-61.56169907919289,0.6666592393868016,3,0.7149991989135707,0.0699996948242152,-1.3275003433227575,-2.050000190734867,1.7099990844726491,4,-0.011133568360638835,1.1142773063907008,20.46999931335449,4.117649698751248,20.75,1.1951162779878954,20.989999771118164,-0.011133568360638835
5107,2002-03-25,19.01000022888184,19.950000762939453,18.549999237060547,19.8700008392334,669800.0,-0.037955465147403,1.7450997991674988,2.965529488368446,23.714283534458787,59.8940732822889,1.7088345001523955,1.4874192014944079,0.11074753118630198,-1.627129213659078,25.47386097803006,1.4000015258789062,0.884285943514783,-1.5369998931884723,-3.001097988805075,-0.07290179757186976,-2.2690489409967753,-0.8049508453801693,2.196578634524702,17.35851799816332,-46.28962809553981,0.7320490478083018,3,0.9149990081787074,0.8199996948242152,-0.5900006294250524,-1.2049999237060582,2.5,0,0.07732768520018873,1.0408172798081752,19.76000022888184,1.1142773063907008,20.46999931335449,4.117649698751248,20.75,0.07732768520018873
5108,2002-03-26,19.18000030517578,19.71999931335449,19.049999237060547,19.049999237060547,361100.0,0.00894266566265789,-9.307608791337719,-0.15116392540941492,15.23808255126984,53.31947540431228,1.4095894075924846,1.3828030694671796,-0.024690092134335373,-1.7318659057129757,25.922256229315444,0.7099990844726491,0.6639350263017185,-1.3634998321533196,-2.840926794951841,0.11392713064520166,-2.1022133135525785,-0.6247863507540607,1.8140521881230818,26.582314136184642,-31.126365220692733,0.7387134813992604,3,0.7449989318847656,0.6499996185302734,-0.7550005912780762,-1.2250003814697266,2.7600002288818324,1,0.051094865831252,1.7450997991674988,19.01000022888184,1.0408172798081752,19.76000022888184,1.1142773063907008,20.46999931335449,0.051094865831252
5109,2002-03-27,19.36000061035156,19.6299991607666,19.0,19.190000534057614,464600.0,0.00938479156995653,-1.2909012723723154,1.3076821502978373,21.498368502277557,47.796094335827426,1.0972881674996202,1.2478801474701129,-0.16377753115813576,-1.8421791503875262,25.99868085128322,0.6299991607666016,0.44790066721099464,-1.1714995384216351,-2.6846596260292905,0.3416605491860203,-1.928079582225461,-0.4149194946178092,1.4385276224482375,36.986355057651394,-16.06809053615818,0.7565800438038277,3,0.5649986267089879,0.4749994277954137,-0.9350008964538539,-1.4050006866455043,2.5799999237060547,2,0.07438009200986473,-9.307608791337719,19.18000030517578,1.7450997991674988,19.01000022888184,1.0408172798081752,19.76000022888184,0.07438009200986473
5110,2002-03-28,20.059999465942386,20.1200008392334,19.43000030517578,19.5,507900.0,0.03615696454144457,1.0294067323577838,3.2941130271853365,31.728026039370306,43.98118849597316,0.29156243126698556,0.6032240727550189,-0.8280706405654712,-2.4697887406400483,26.036388520016416,0.7600002288818395,0.2826888502760774,-0.4870006561279254,-1.9725534909441507,0.9985521786882998,-1.229777073536038,0.2557757612801872,0.5586464471982708,94.37499180436352,45.159634350038246,0.7427764174081125,3,-0.18499946594238637,-0.2249994277954137,-1.6349997520446813,-1.9349994659423864,1.0400009155273402,3,0.02741780453897613,-1.2909012723723154,19.36000061035156,-9.307608791337719,19.18000030517578,1.7450997991674988,19.01000022888184,0.02741780453897613
5111,2002-04-01,20.06999969482422,20.09000015258789,19.100000381469727,19.799999237060547,375600.0,0.000498515909674424,5.387067003014828,0.4821441343864602,34.0361419826672,39.33951381774723,0.15522773020891734,0.6510169926009475,-0.8047365490001752,-2.407405003703026,26.671086131447847,0.9899997711181641,0.0897326922849011,-0.4925004005432143,-1.9496768274705225,0.9646760263840939,-1.2210886140068666,0.236087812920438,0.3831544842300296,96.81521698194581,47.9115144309536,0.7285882134636539,4,-0.19499969482421875,-0.2349996566772461,-1.6449999809265137,-1.9449996948242188,1.3199996948242223,0,0.02590934059145855,1.0294067323577838,20.059999465942386,-1.2909012723723154,19.36000061035156,-9.307608791337719,19.18000030517578,0.02590934059145855
5112,2002-04-02,19.88999938964844,20.15999984741211,19.84000015258789,20.059999465942386,262500.0,-0.008968625207413261,-1.3703808359882674,-0.6296288447138275,34.03612242881337,35.03387398315519,0.18016207250219196,0.7846100110929335,-0.5812005899012824,-2.156290605007964,25.944647601004856,0.31999969482421875,-0.08493022185918164,-0.6175006866455028,-2.089697476668313,0.8546961033773073,-1.3535990816569097,0.118597708365904,0.41090239404631035,76.72409540690688,26.484985782661077,0.7360983950114053,4,-0.15499973297119496,0.11000061035155895,-1.399999618530277,-1.764999389648441,2.7700004577636683,1,0.07943690156814909,5.387067003014828,20.06999969482422,1.0294067323577838,20.059999465942386,-1.2909012723723154,19.36000061035156,0.07943690156814909
5113,2002-04-03,19.350000381469727,19.950000762939453,19.1200008392334,19.81999969482422,352400.0,-0.027149272234756938,1.2739678782225636,2.764700602497504,29.35063918498217,30.970215006575874,0.517481297891127,1.2716700878897242,-0.005622183808199566,-1.5472762565925962,25.462259042837392,0.8299999237060547,-0.24666628665250556,-1.082499694824218,-2.632031045374184,0.4670316557257479,-1.8572653700992028,-0.3077340195492333,0.8108291984942895,30.17245064734763,-19.38799307550063,0.7747656752749834,4,0.2949991226196289,0.6499996185302734,-0.5825004577636719,-1.0550003051757812,3.1700000762939453,2,0.11162789689041075,-1.3703808359882674,19.88999938964844,5.387067003014828,20.06999969482422,1.0294067323577838,20.059999465942386,0.11162789689041075
5114,2002-04-04,19.81999969482422,20.01000022888184,19.399999618530273,19.399999618530273,814000.0,0.024289369720353227,-1.9047642835409635,-0.8936184891341842,37.12295546272036,28.382705143940523,-0.1098652686243149,0.7163207673148264,-0.4351366424119547,-1.944826549266729,24.453148635073987,0.6599998474121129,-0.4445314834207039,-0.5350003242492676,-2.0415543594397754,0.9715537109412402,-1.2882773418445232,0.2182766933459881,0.3400001525878906,67.92449774626851,17.41621650411814,0.7532770175952547,4,-0.4650001525878906,0.18000030517578125,-1.0249996185302734,-1.5249996185302734,2.4200000762939453,3,0.10696270796548046,1.2739678782225636,19.350000381469727,-1.3703808359882674,19.88999938964844,5.387067003014828,20.06999969482422,0.10696270796548046
5115,2002-04-05,19.450000762939453,19.93000030517578,19.200000762939453,19.850000381469727,465700.0,-0.018667958505639515,1.6071437086385945,-0.9523798711177515,33.47732519530764,28.91132720909636,0.11201019267334544,1.007220935000312,-0.0355322727830476,-1.5029962451917243,23.73730186014709,0.7299995422363281,-0.6440498799119325,-0.821999263763427,-2.336304164272981,0.6923056367461271,-1.5791517140182023,-0.06484681350865173,0.5811990356445307,33.0189205480931,-16.46474237729509,0.7571524502547768,4,-0.095001220703125,0.5499992370605469,-0.4850010871887207,-1.0350008010864258,2.8199996948242188,4,0.12802054876330238,-1.9047642835409635,19.81999969482422,1.2739678782225636,19.350000381469727,-1.3703808359882674,19.88999938964844,0.12802054876330238
5116,2002-04-08,19.450000762939453,19.549999237060547,19.200000762939453,19.450000762939453,247700.0,0.0,2.5000381475547417,-0.0,33.18871676308228,29.96404201227675,0.0708645403338437,0.9039240024997746,-0.018533977777483557,-1.42804056050646,22.927317347825554,0.34999847412109375,-0.8170045434070516,-0.7269992828369141,-2.194213967579401,0.7402154019055729,-1.4606066252081575,0.0066080595343294135,0.5599994659423864,31.73079215565447,-15.173547172298349,0.733607342371243,4,0.12999916076660156,0.5499992370605469,-0.4850010871887207,-1.0350008010864258,2.719999313354492,0,0.08483288194385197,1.6071437086385945,19.450000762939453,-1.9047642835409635,19.81999969482422,1.2739678782225636,19.350000381469727,0.08483288194385197
5117,2002-04-09,19.8799991607666,20.15999984741211,19.5,19.57999992370605,223300.0,0.022107885910548575,-1.869570265204916,100.0,38.966185670526606,32.60049791441639,-0.248923317530668,0.3957684259688108,-0.4252198953475741,-1.7793428788289454,21.55232334439346,0.7099990844726562,-0.9533114907228466,-0.23450088500976562,-1.6358004424029033,1.166798672383372,-0.9351506637063345,0.46614889368680323,-1.3299999237060547,73.07683137738212,27.107421830921993,0.7006497786965685,4,-0.2999992370605469,0.12000083923339844,-0.9149994850158691,-1.4649991989135742,2.6000003814697266,1,0.0759557491260785,2.5000381475547417,19.450000762939453,1.6071437086385945,19.450000762939453,-1.9047642835409635,19.81999969482422,0.0759557491260785
5118,2002-04-10,19.8700008392334,20.0,19.799999237060547,19.8799991607666,447700.0,-0.0005029336999639034,-1.6666497126290627,-0.03332782320104738,40.833329690822325,34.74882693536581,-0.14612164607918032,0.338038729986188,-0.4066964228658243,-1.6903866895988884,21.371913113666146,0.20000076293945312,-0.9216791536480784,-0.1904992103576646,-1.5384559922061172,1.157457571490788,-0.8644776012818909,0.4834791805665617,-1.2878015899658202,69.79174117254368,24.054652402670555,0.6739783909242265,4,-0.24000072479248047,0.12999916076660156,-0.40250110626220703,-0.9550008773803711,2.569999694824215,2,0.14041262658982112,-1.869570265204916,19.8799991607666,2.5000381475547417,19.450000762939453,1.6071437086385945,19.450000762939453,0.14041262658982112
5119,2002-04-11,19.700000762939453,19.93000030517578,19.600000381469727,19.899999618530273,401900.0,-0.00855561495288315,1.538458716942376,20.003243037008776,41.791047811080304,35.86694046555581,0.08624942462708773,0.43255531603879405,-0.21578613871736252,-1.4446494434480535,21.075724030421945,0.3299999237060547,-0.7951608221808293,-0.2984992980957024,-1.5889703845887588,0.991971788397354,-0.9437348413422306,0.3467362451508258,-1.0862455017089836,52.083383003918016,4.61229601430928,0.645235543246529,4,-0.07000064849853516,0.2999992370605469,-0.23250102996826172,-0.7850008010864258,2.799999237060547,3,0.14314718708688234,-1.6666497126290627,19.8700008392334,-1.869570265204916,19.8799991607666,2.5000381475547417,19.450000762939453,0.14314718708688234
5120,2002-04-12,19.739999771118164,19.899999618530273,19.540000915527344,19.700000762939453,243600.0,0.0020304064279002,1.0,-0.19999618528090637,49.75123764372747,37.613062205673614,-0.004375209439889005,0.3149826848621906,-0.237525214880403,-1.4216415484285,20.60857334459019,0.3599987030029297,-0.6493087452028625,-0.1990002632141099,-1.416294402352186,1.0182938759239661,-0.8076473327831479,0.4096468063549281,-1.095319618164062,56.24995032941532,3.520110822229263,0.6086470695690372,4,-0.09999942779541016,0.26000022888183594,-0.08749961853027344,-0.6399993896484375,2.3600006103515625,4,0.12664640471059085,1.538458716942376,19.700000762939453,-1.6666497126290627,19.8700008392334,-1.869570265204916,19.8799991607666,0.12664640471059085
5121,2002-04-15,19.5,19.8799991607666,19.3799991607666,19.739999771118164,302900.0,-0.012158043257392115,-1.0833270417509409,-6.000143054694578,56.98006843646528,40.16238953985716,0.16345636427643484,0.462112286104162,0.010585056501589918,-1.1249792954637599,20.11080970824713,0.5,-0.5420081220966253,-0.3650000572204597,-1.492465306822968,0.7624651923820487,-0.9287326820217139,0.1987325675807945,-0.825013453156739,15.384709435254129,-40.09184955253811,0.5637326248012541,4,0.1400003433227539,0.5,0.33500051498413086,-0.39999961853027344,2.110000610351559,0,0.14205130552634215,1.0,19.739999771118164,1.538458716942376,19.700000762939453,-1.6666497126290627,19.8700008392334,0.14205130552634215
5122,2002-04-16,20.36000061035156,20.43000030517578,19.549999237060547,19.549999237060547,617800.0,0.04410259540264394,-1.1728384596184367,-3.375008940705228,64.04764564674207,44.017612480052705,-0.6960616913107032,-0.47252023115969877,-0.815670363040244,-1.933758654812852,19.653482080555147,0.9300003051757812,-0.4910394411811474,0.5270005226135233,-0.496349568184133,1.5503506134111795,0.015325477214695127,1.0386755680123514,-1.6553137974969196,93.33336966374355,32.789038519683864,0.5116750453988284,4,-0.5450000762939418,-0.36000061035155895,-0.5125002861022914,-1.2600002288818324,1.439998626708988,1,0.08889977464058307,-1.0833270417509409,19.5,1.0,19.739999771118164,1.538458716942376,19.700000762939453,0.08889977464058307
5123,2002-04-17,20.43000030517578,20.649999618530273,20.350000381469727,20.5,403500.0,0.0034380988568651905,-1.6086942099414525,-0.08641922980921875,63.08070477826685,46.90180684844676,-0.6668823950739196,-0.6183267134399557,-0.8587975786161977,-1.9535261015867604,19.037626316595887,0.2999992370605469,-0.4522485119403825,0.6250001907348626,-0.2899627606899742,1.5399631421596993,0.16751871502244597,1.0824816664472792,-1.6563009526282961,82.67722566479337,18.361779590642016,0.4574814757124176,4,-0.505000114440918,-0.5050010681152344,-0.5425000190734863,-1.0749998092651367,1.6199989318847656,2,0.10034259453932526,-1.1728384596184367,20.36000061035156,-1.0833270417509409,19.5,1.0,19.739999771118164,0.10034259453932526
5124,2002-04-18,20.01000022888184,20.530000686645508,19.709999084472656,20.450000762939453,293400.0,-0.02055800636417704,1.7333369361006825,6.285749318801039,49.34384095589862,48.66475304406798,-0.2426093954343358,-0.27047551076345044,-0.4056128968433903,-1.4904952473536035,20.162902533646093,0.8200016021728516,-0.4090002232565517,0.24200010299682972,-0.5656106672360401,1.0496108732296996,-0.1618052821196052,0.6458054881132647,-1.1237228603753877,49.606365435851814,-10.45620366295978,0.4038053851164357,4,-0.08500003814697621,-0.08500099182129262,-0.12249994277954457,-0.654999732971195,1.75,3,0.12143929422191535,-1.6086942099414525,20.43000030517578,-1.1728384596184367,20.36000061035156,-1.0833270417509409,19.5,0.12143929422191535
5125,2002-04-19,19.600000381469727,20.200000762939453,19.479999542236328,20.0,479000.0,-0.020489747262487867,-1.2499992549434502,0.9090889386918278,44.418051610851336,49.912456916042316,0.2133405420034542,0.07484147357813242,0.054446214583020236,-1.0403699145529615,21.448594399892983,0.720001220703125,-0.29829764341381804,-0.12449979782104492,-0.8637302853122684,0.6147306896701785,-0.4941150415666584,0.24511544592456858,-0.6078996779618464,17.322924520084225,-36.517195024058395,0.36961524374561183,4,0.41499900817871094,0.3249988555908203,0.28749990463256836,-0.24499988555908203,1.8500003814697266,4,0.14795916133103737,1.7333369361006825,20.01000022888184,-1.6086942099414525,20.43000030517578,-1.1728384596184367,20.36000061035156,0.14795916133103737
5126,2002-04-22,19.540000915527344,19.71999931335449,19.5,19.600000381469727,288300.0,-0.003061197182379072,-2.1428182177354023,0.14999880790596762,45.7212822256234,50.663023199941954,0.32122984995520554,0.12386467596565609,0.16548457077581702,-0.9441782825173668,22.34104519712283,0.21999931335448863,-0.2500006684254501,-0.17349929809570241,-0.9170403109719487,0.5700417147805439,-0.5452698045338238,0.19827120834241896,-0.44842627711812,5.128322169095412,-43.92447002224149,0.37177050643812243,4,0.47499847412109375,0.3849983215332031,0.5274991989135742,-0.18500041961669922,1.5399990081787074,0,0.13101327256889195,-1.2499992549434502,19.600000381469727,1.7333369361006825,20.01000022888184,-1.6086942099414525,20.43000030517578,0.13101327256889195
5127,2002-04-23,20.479999542236328,20.899999618530273,20.100000381469727,20.25,1138400.0,0.048106375776165944,-2.0188719986180685,-3.833359824522364,62.58353160873032,53.079712301931735,-0.5863714930430426,-0.7382069008076613,-0.7102104418019195,-1.840714221136075,21.40459463543293,1.3599987030029297,-0.1202316542564148,0.6929993629455566,-0.04835316671448808,1.4343518926056014,0.3223230981155325,1.0636756277755808,-1.29491940501984,70.42253142759665,18.197396699328344,0.37067626483002314,4,-0.3400001525878906,-0.6049995422363281,-0.22999906539916992,-1.1249990463256836,0.20000076293945312,1,0.055175834637340104,-2.1428182177354023,19.540000915527344,-1.2499992549434502,19.600000381469727,1.7333369361006825,20.01000022888184,0.055175834637340104
5128,2002-04-24,20.15999984741211,20.75,19.950000762939453,20.700000762939453,768800.0,-0.015624985448084439,1.5,-2.3478347403512845,53.91705919734763,54.42704690040589,-0.24687046978479898,-0.35945301455217304,-0.3292669158030179,-1.4703684848525036,20.343811384265102,0.7999992370605469,0.012124193105162107,0.3239996910095222,-0.37686848083724556,1.02486786285629,-0.026434394913863457,0.6744337769329078,-0.8377261516905179,47.887342862016766,-2.254772308158394,0.35043408592338426,4,-0.020000457763671875,-0.2849998474121094,0.09000062942504883,-0.8049993515014648,1.7800006866455043,2,0.08134917668955044,-2.0188719986180685,20.479999542236328,-2.1428182177354023,19.540000915527344,-1.2499992549434502,19.600000381469727,0.08134917668955044
5129,2002-04-25,20.799999237060547,20.989999771118164,19.780000686645508,20.190000534057614,619000.0,0.03174600171093722,1.4444431600342937,-1.1296253125927247,64.64208817342748,56.08158584815033,-0.7983846100276288,-0.9339226172562718,-0.9038199983625752,-2.0591422314693766,19.28522557102818,1.2099990844726562,0.10802283012359126,0.8919991493225083,0.10629587328524082,1.6777024253597759,0.4991475113038746,1.284850787341142,-1.35150746751426,87.41718508226229,33.6587802081599,0.3928516380186331,4,-0.6149997711181641,-1.0299997329711914,-0.4849987030029297,-1.294999122619629,0.6500015258789062,3,0.06009615605046781,1.5,20.15999984741211,-2.0188719986180685,20.479999542236328,-2.1428182177354023,19.540000915527344,0.06009615605046781
5130,2002-04-26,20.61000061035156,20.979999542236328,20.34000015258789,20.979999542236328,433800.0,-0.00913454969606231,2.459466147041539,-0.6065569157169011,62.08335287044546,56.6486174519259,-0.5274669869154174,-0.7384682411856041,-0.6627734334504396,-1.822494528809365,19.09009876642717,0.6399993896484375,0.19176908552897132,0.6745004653930629,-0.16991046477842175,1.5189113955645475,0.25229500030732055,1.0967059304788052,-1.0073580406480858,74.49669670207825,17.21037055235098,0.42220546508574225,4,-0.37500095367431285,-0.8400011062622035,-0.37500047683715465,-1.105000495910641,0.6099987030029297,4,0.055798136073449855,1.4444431600342937,20.799999237060547,1.5,20.15999984741211,-2.0188719986180685,20.479999542236328,0.055798136073449855
5131,2002-04-29,20.59000015258789,20.979999542236328,20.36000061035156,20.649999618530273,467300.0,-0.0009704248991444508,-1.384617923991926,0.162161186889774,58.08658332540414,55.98627719399946,-0.37614576543051825,-0.7141268549720223,-0.6015434581512622,-1.76059718886669,18.481213348821193,0.6199989318847692,0.28748654206217594,0.6284999847412109,-0.2640011427811366,1.5210011122635585,0.18224942098003893,1.074750548502383,-0.8486218627429487,66.94215527405942,11.171839264579432,0.44625056376117345,4,-0.35500049591064453,-0.8200006484985352,-0.3274998664855957,-1.0850000381469727,0.9899997711181605,0,0.04176787780370517,2.459466147041539,20.61000061035156,1.4444431600342937,20.799999237060547,1.5,20.15999984741211,0.04176787780370517
5132,2002-04-30,21.46999931335449,21.479999542236328,20.5,20.5,726900.0,0.04273915270738815,-1.020619043218191,-16.16679912261176,65.2091268540463,56.222768535752735,-1.2093045928610486,-1.5491109268132242,-1.4202107923573593,-2.5989051531272693,18.21417202162248,0.9799995422363281,0.3631711887690514,1.4294991493225062,0.3122384889519516,2.546759809693061,0.8708688191372289,1.9881294795077835,-1.6037588753822227,99.41175084624606,43.539001917415646,0.5586303301852777,4,-0.9899997711181605,-1.4549999237060511,-1.3174996376037562,-1.9649991989135707,-0.2399997711181605,1,-0.01816485338245233,-1.384617923991926,20.59000015258789,2.459466147041539,20.61000061035156,1.4444431600342937,20.799999237060547,-0.01816485338245233
5133,2002-05-01,21.51000022888184,21.600000381469727,20.399999618530273,20.96999931335449,719800.0,0.0018631074432531314,2.333329801212224,0.5567023688500347,67.64133633502445,58.255823577877834,-1.2069169165496092,-1.4956771074114705,-1.3897357692041723,-2.616996942388532,17.176341388644005,1.2000007629394531,0.43627140576227674,1.3615000724792523,0.11514542209071266,2.607854722867792,0.7383227472849825,1.9846773976735221,-1.4501086983978873,95.0549358418118,37.104082483501934,0.6231773251942699,5,-0.9700002670288121,-1.2100000381469762,-1.6325006484985387,-2.0050001144409215,-0.20000076293945312,2,-0.03858669990117447,-1.020619043218191,21.46999931335449,-1.384617923991926,20.59000015258789,2.459466147041539,20.61000061035156,-0.03858669990117447
5134,2002-05-02,21.940000534057614,22.70000076293945,21.6299991607666,21.75,837300.0,0.019990715973977835,-3.9767260307391883,0.35185224430974166,69.92755526131381,61.090212872373655,-1.491168338645231,-1.8537516155847236,-1.7544161046709554,-3.014381690362562,16.6274110074378,1.19000053405761,0.4197554005018205,1.6855003356933551,0.2161295096483613,3.154871161738349,0.9508149226708582,2.420185748715852,-1.6644937644356546,67.79660879966374,9.232772386258688,0.7346854130224971,5,-0.8400001525878871,-1.090000152587887,-2.062500953674313,-2.4350004196166957,-0.9400005340576136,3,0.0,2.333329801212224,21.51000022888184,-1.020619043218191,21.46999931335449,-1.384617923991926,20.59000015258789,0.0
5135,2002-05-03,21.940000534057614,22.06999969482422,21.6299991607666,21.700000762939453,409500.0,0.0,-1.3157741516129517,1.2631531395874165,73.10607935225244,64.13296810866578,-1.2564630719714458,-1.7472234104535147,-1.6784003520538455,-2.984947805792398,15.835417482948696,0.4400005340576172,0.4079686708939967,1.5610003471374476,-0.037629168750111575,3.159629863025007,0.761685589193668,2.360315105081227,-1.5400009155273402,67.5213598579759,3.3512524063243063,0.7993147579437799,5,-0.6999998092651332,-1.0399999618530238,-2.060000896453854,-2.4350004196166957,-1.2700004577636683,4,-0.022333626216532232,-3.9767260307391883,21.940000534057614,2.333329801212224,21.51000022888184,-1.020619043218191,21.46999931335449,-0.022333626216532232
5136,2002-05-06,21.100000381469727,21.899999618530273,21.09000015258789,21.899999618530273,416800.0,-0.03828624120970048,1.025000596047016,-3.3333333333333828,57.034223151964696,63.51637828013626,-0.19210804443905616,-0.819276068091721,-0.7879865487718796,-2.10668710257022,14.675357713876958,0.850000381469723,0.48229476029410634,0.6385002136230469,-0.9282499580309143,2.205250385277008,-0.14487487220393547,1.4218752994500292,-0.33200057983398423,30.434800636556602,-28.805166543262416,0.783375085826981,5,0.1400003433227539,-0.19999980926513672,-1.2450003623962402,-1.5950002670288086,-0.8500003814697266,0,0.005687153067075235,-1.3157741516129517,21.940000534057614,-3.9767260307391883,21.940000534057614,2.333329801212224,21.51000022888184,0.005687153067075235
5137,2002-05-07,21.38999938964844,21.700000762939453,20.940000534057614,21.149999618530273,319400.0,0.013744028575155554,-1.3030381846608092,-0.30000000000000443,58.75912256325584,64.05438532079273,-0.3793404244818426,-1.0438690623776985,-1.0470187264114053,-2.360342588543279,14.537333257065427,0.7600002288818395,0.6318935981484266,0.8529992103576696,-0.7410566115457087,2.447055032261048,0.05597129940598222,1.650027121309357,1.3100013732910085,43.04344689239181,-12.685270031632726,0.797027910951689,5,-0.14999866485596058,-0.47999858856201527,-1.5349993705749547,-1.884999275207523,-1.149999618530277,1,0.008882680667562814,1.025000596047016,21.100000381469727,-1.3157741516129517,21.940000534057614,-3.9767260307391883,21.940000534057614,0.008882680667562814
5138,2002-05-08,22.65999984741211,22.68000030517578,21.489999771118164,21.5,739400.0,0.05937356213195022,-1.016949536094139,4.833337306980036,70.93207936383104,64.75327323083758,-1.4051934397170704,-2.2073022319001936,-2.2548597944347577,-3.58512787124198,14.748001122463695,1.2900009155273402,0.827460916623064,1.9834997177124016,0.1629820889619218,3.8040173464628815,1.0732409033371617,2.8937585320876416,-1.7199993133544957,97.7272210042408,39.521144075237416,0.9102588143752403,5,-1.1399993896484375,-1.7499990463256836,-2.7925000190734863,-3.1549997329711914,-2.5499992370605504,2,-0.06310681000905194,-1.3030381846608092,21.38999938964844,1.025000596047016,21.100000381469727,-1.3157741516129517,21.940000534057614,-0.06310681000905194
5139,2002-05-09,22.520000457763672,22.68000030517578,22.100000381469727,22.200000762939453,859900.0,-0.006178260838092031,-1.2307669735539009,0.2758618421701684,74.09242715953097,66.08761481851374,-1.1125504671858515,-1.9449202783792074,-2.064329512905392,-3.393402483938665,14.709079350349628,0.5799999237060547,0.8731489568126136,1.702500343322754,-0.23277733870618889,3.6377780253516967,0.7348615023082843,2.6701391843372235,-1.5799999237060582,90.8046052609944,26.294099938424452,0.9676388410144707,5,-0.9899997711181676,-1.5699996948242188,-2.697500705718994,-3.015000343322754,-1.5900001525878906,3,-0.05373006071161701,-1.016949536094139,22.65999984741211,-1.3030381846608092,21.38999938964844,1.025000596047016,21.100000381469727,-0.05373006071161701
5140,2002-05-10,22.239999771118164,22.60000038146973,22.149999618530273,22.459999084472656,444600.0,-0.012433422777705982,-1.2500059604701796,-0.6874985098824595,71.49681688259507,67.57764076931272,-0.6448297589812952,-1.5473565007336276,-1.740845405161238,-3.0605434663515467,14.589680222227736,0.4500007629394567,0.9972413708854226,1.297499656677246,-0.6674656913253898,3.262465004679882,0.31501698267592815,2.279982330678564,-1.2651992416381859,74.71260965885864,2.5795092489564695,0.9824826740013184,5,-0.6899995803833008,-1.289999008178711,-2.5625,-2.734999656677246,-1.3299999237060547,4,-0.055755385965807536,-1.2307669735539009,22.520000457763672,-1.016949536094139,22.65999984741211,-1.3030381846608092,21.38999938964844,-0.055755385965807536
5141,2002-05-13,22.270000457763672,22.420000076293945,22.0,22.200000762939453,584100.0,0.0013489517515403726,1.2702772365016033,-0.31818142410029215,66.66667850620121,67.73959095288551,-0.45981566527546036,-1.4326480364704786,-1.7264399127515873,-3.0384117871319845,14.159847960641425,0.4200000762939453,1.0228920454885504,1.1890003204345696,-0.7379813577948902,3.1159819986640294,0.22550948131983972,2.1524911595492995,-1.261095932769777,76.43678727907917,3.918468779507947,0.9634908391147298,5,-0.7200002670288086,-1.3199996948242188,-2.592500686645508,-2.7200002670288086,-1.8600006103515625,0,-0.07184554775848428,-1.2500059604701796,22.239999771118164,-1.2307669735539009,22.520000457763672,-1.016949536094139,22.65999984741211,-0.07184554775848428
5142,2002-05-14,22.170000076293945,22.60000038146973,22.11000061035156,22.270000457763672,919100.0,-0.004490362793632796,-3.4545572769911557,-1.42858310626703,69.51456677442881,67.94772766837488,-0.2794669020444793,-1.254408546412595,-1.6219324343744645,-2.8856925784950036,14.834741953586533,0.48999977111817117,1.0811460315153134,0.998499965667726,-0.9557263849526301,2.952726316288082,0.021386790357546204,1.9756131409779059,-1.1276736356964143,57.14285714285714,-17.727265271313257,0.977113175310178,5,-0.3499994277954137,-1.130000114440918,-2.380000114440918,-2.619999885559082,-2.1200008392333984,1,-0.0866035214112143,1.2702772365016033,22.270000457763672,-1.2500059604701796,22.239999771118164,-1.2307669735539009,22.520000457763672,-0.0866035214112143
5143,2002-05-15,22.479999542236328,22.649999618530273,21.790000915527344,21.799999237060547,538100.0,0.013982835583021158,-1.457149863760218,-6.799977111903718,67.4273901612462,67.66993154614514,-0.4888051654465997,-1.4787699486653096,-1.919216366678775,-3.1492576484814734,15.728432586283747,0.8599987030029297,1.18857953981124,1.2059994697570815,-0.7988618299407264,3.2108607694548894,0.20356881990817755,2.2084301196059855,-1.404919624347233,77.52798875306462,4.069629415038918,1.0024306498489037,5,-0.6699991226196289,-1.4399995803833008,-2.689999580383301,-2.929999351501465,-1.9300003051757812,2,-0.09964411996137112,-3.4545572769911557,22.170000076293945,1.2702772365016033,22.270000457763672,-1.2500059604701796,22.239999771118164,-0.09964411996137112
5144,2002-05-16,22.440000534057614,22.78000068664551,22.18000030517578,22.68000030517578,283900.0,-0.0017793153466735268,1.7272711509534284,-0.3529406814841462,69.59314661466047,67.2796056864127,-0.4139541495060506,-1.3147975176359914,-1.8834681838022185,-3.0526857798611964,15.835967309709128,0.6000003814697301,1.1832124829148611,1.044500446319578,-0.9321577300772077,3.0211586227163636,0.0561713581211869,2.032829534517969,-1.3328222084227832,65.65654230365323,-7.3536149582836,0.9883290881983924,5,-0.5799999237060511,-1.360000610351559,-2.6250004768371547,-2.8900003433227504,-2.319999694824215,3,-0.10383243619668237,-1.457149863760218,22.479999542236328,-3.4545572769911557,22.170000076293945,1.2702772365016033,22.270000457763672,-0.10383243619668237
5145,2002-05-17,22.5,22.790000915527344,22.21999931335449,22.54999923706055,300800.0,0.002673772928450946,1.1509389147599405,0.20833035309826411,70.27601081398042,68.75091542663667,-0.4315455723859323,-1.2083493516688684,-1.9387270519552757,-3.063651752328518,15.668123648557286,0.5700016021728551,1.1673513168088476,0.9594999313354506,-0.8835349980308642,2.8025348607017655,0.03798246665229499,1.8810173960186063,-1.3259087799247418,70.99990844726562,-2.6630617800759637,0.9215174646831568,5,-0.6349992752075195,-1.4149999618530273,-2.684999942779541,-2.9499998092651367,-3.0,4,-0.06977776421440973,1.7272711509534284,22.440000534057614,-1.457149863760218,22.479999542236328,-3.4545572769911557,22.170000076293945,-0.06977776421440973
5146,2002-05-20,22.100000381469727,22.5,22.0,22.5,257400.0,-0.017777760823567745,1.5000023841880648,8.000114442663657,57.446821941996795,68.60510424649677,0.13993737384378235,-0.6395156889988698,-1.5462742189787164,-2.618841887098476,15.346310272186049,0.5,1.0863388759108439,0.4315003395080552,-1.165737947539501,2.0287386265556115,-0.36711880401572117,1.2301194830318316,-0.828954579667343,30.99994659423828,-37.778155832910855,0.7986191435237775,5,0.039999961853027344,-1.015000343322754,-2.2800002098083496,-2.5500001907348633,-2.479999542236328,0,-0.053846177082214064,1.1509389147599405,22.5,1.7272711509534284,22.440000534057614,-1.457149863760218,22.479999542236328,-0.053846177082214064
5147,2002-05-21,21.61000061035156,22.399999618530273,21.32999992370605,22.200000762939453,283000.0,-0.022171934962002093,1.161620209462018,1.4750017881410575,51.06838050966159,66.3980265960335,0.742508912799682,-0.0637889438228143,-1.0625782899405358,-2.086905266541084,16.036831032941244,1.0699996948242223,0.9752127432598563,-0.11499948501587198,-1.6120212172073565,1.3820222471756125,-0.8635103511116142,0.6335113810798703,1.1800003051757848,19.178116194032047,-44.36452377405449,0.7485108660957426,5,0.44999980926514027,-0.475000381469723,-1.790000438690182,-2.0600004196166957,-1.6599998474121058,1,-0.05552988102946321,1.5000023841880648,22.100000381469727,1.1509389147599405,22.5,1.7272711509534284,22.440000534057614,-0.05552988102946321
5148,2002-05-22,21.799999237060547,22.020000457763672,21.0,21.549999237060547,373700.0,0.008792162024186867,1.9565126050420167,-0.4237287039731006,48.42340765268363,63.54591331749491,0.4667767756700769,-0.13135807291937596,-1.2510001555078958,-2.2393443183146005,16.958296906073862,1.0200004577636719,1.0389322737821196,-0.0070008277893052195,-1.3101969807234823,1.296195325144872,-0.6585989042563938,0.6445972486777833,0.9608016586303698,44.692671948989634,-17.5554251286297,0.6515980764670892,5,0.095001220703125,-0.6649990081787109,-1.8924989700317383,-2.2499990463256836,-1.8199996948242188,2,-0.08027523216720833,1.161620209462018,21.61000061035156,1.5000023841880648,22.100000381469727,1.1509389147599405,22.5,-0.08027523216720833
5149,2002-05-23,22.049999237060547,22.100000381469727,21.56999969482422,21.899999618530273,269900.0,0.01146789030960127,3.2399731447361395,0.5999984741210938,51.17269488216119,61.28767753966892,0.15991239457101614,-0.298198429775951,-1.4961634765352656,-2.4512270640317517,17.555663987494718,0.5300006866455078,1.0814014548024993,0.18049917221069478,-1.0363902136185388,1.3973885580399283,-0.427945520703922,0.7889438651253116,0.6403696228027336,58.65914525251578,-2.8012180656769843,0.608444692914616,5,-0.154998779296875,-0.9149990081787109,-2.124999523162842,-2.4999990463256836,-2.1700000762939453,3,-0.06802721323812444,1.9565126050420167,21.799999237060547,1.161620209462018,21.61000061035156,1.5000023841880648,22.100000381469727,-0.06802721323812444
5150,2002-05-24,21.76000022888184,22.149999618530273,21.600000381469727,22.049999237060547,255300.0,-0.013151882912144974,1.2448958937489538,-1.933331637907991,57.971021169749626,60.32149339117429,0.41869317417991425,0.08682465049769306,-1.204275494763401,-2.120897396006363,18.157988970946988,0.5499992370605469,0.9154794379687736,-0.1669998168945277,-1.2325780216313014,0.898578387842246,-0.6997889192629145,0.36578928547385914,0.8627538765869112,50.66668192545597,-14.110212487882428,0.5327891023683876,5,0.13500022888183238,-0.6250000000000036,-1.8350005149841344,-2.210000038146976,-2.9300003051757884,4,-0.07536761821682725,3.2399731447361395,22.049999237060547,1.9565126050420167,21.799999237060547,1.161620209462018,21.61000061035156,-0.07536761821682725
5151,2002-05-28,21.450000762939453,21.809999465942386,21.270000457763672,21.75,374400.0,-0.014246298836473659,1.5714350590372124,1.0344836658050809,50.72117103981772,58.233338309550845,0.6706716994207618,0.48966190605737125,-0.8975622010224029,-1.7730781527021406,18.96871476419965,0.5399990081787145,0.7247481003422749,-0.5199993133544929,-1.414002713018153,0.37400408630916715,-0.9670010131863229,-0.07299761352266287,1.1078431783105458,32.14292039678312,-33.92146922904815,0.44700169983182997,5,0.44499969482421875,-0.30500030517578125,-1.480001449584961,-1.9000005722045898,-2.6100006103515625,1,-0.09090912324388323,1.2448958937489538,21.76000022888184,3.2399731447361395,22.049999237060547,1.9565126050420167,21.799999237060547,-0.09090912324388323
5152,2002-05-29,21.07999992370605,21.57999992370605,20.86000061035156,21.299999237060547,395300.0,-0.017249455760984245,-1.1818229107964704,0.7333329094770156,25.766845680699035,53.604388922823375,0.9720136486172173,0.8737442022542439,-0.5358595030003208,-1.378361780061983,19.318875217662914,0.7199993133544922,0.5486793528407823,-0.8705001831054737,-1.825365222438645,0.08436485622769752,-1.3479327027720593,-0.3930676634388881,1.4155302598939485,17.0542234497605,-43.14591954693917,0.47743251966658584,5,0.745000839233402,0.20500087738037465,-1.110000610351559,-1.5299997329711879,-1.7800006866455043,2,-0.0692599188689168,1.5714350590372124,21.450000762939453,1.2448958937489538,21.76000022888184,3.2399731447361395,22.049999237060547,-0.0692599188689168
5153,2002-05-30,20.68000030517578,21.200000762939453,20.43000030517578,20.82999992370605,337100.0,-0.01897531404070074,-1.3692335681818848,0.6818185758996806,23.863609270590274,48.523329217926694,1.2179080803895133,1.273676104305352,-0.148654759302417,-0.9624278930980523,19.718524878041606,0.7700004577636719,0.40659252346506136,-1.2289998054504387,-2.326036869133805,-0.13196274176707234,-1.777518337292122,-0.6804812736087555,1.7173981040293107,14.534889523439881,-40.06752800929618,0.5485185318416831,5,0.9300003051757812,0.6050004959106445,-0.6725006103515625,-1.130000114440918,-1.0,3,-0.035299783919907624,-1.1818229107964704,21.07999992370605,1.5714350590372124,21.450000762939453,1.2448958937489538,21.76000022888184,-0.035299783919907624
5154,2002-05-31,21.940000534057614,22.059999465942386,20.600000381469727,20.600000381469727,815300.0,0.060928443437521684,-1.1791028630153808,-8.933357069287982,46.66667231807478,45.90006938504828,-0.13463406799404964,0.014414936724936211,-1.399335259188657,-2.189265305831725,18.429431625253613,1.4599990844726598,0.2802300104468287,0.031000423431393642,-1.0660366402519728,1.12803748711476,-0.5175181084102896,0.5795189552730768,0.3000060268251339,87.79074602866548,34.25607501358385,0.5485185318416831,5,-0.475000381469723,-0.6549997329711879,-1.9325008392333949,-2.3900003433227504,-2.7399997711181605,4,-0.08933459180088732,-1.3692335681818848,20.68000030517578,-1.1818229107964704,21.07999992370605,1.5714350590372124,21.450000762939453,-0.08933459180088732
5155,2002-06-03,21.450000762939453,22.729999542236328,21.440000534057614,21.940000534057614,774100.0,-0.022333626216532232,-4.058817369580364,-0.36567142934412666,41.73386616091118,44.15418540937211,0.21317797551777318,0.4909965911847891,-0.8964908065595658,-1.6751618964106214,17.178122871839303,1.2899990081787145,0.13045976588742647,-0.4344993591308608,-1.5503463022137751,0.6813475839520535,-0.992422830672318,0.12342411241059636,-1.0200004577636719,44.347860700478165,-6.030019556799324,0.5579234715414567,6,0.12999916076660156,0.11499977111816406,-1.472501277923584,-1.7700004577636719,-2.1900005340576136,0,-0.07319354528347821,-1.1791028630153808,21.940000534057614,-1.3692335681818848,20.68000030517578,-1.1818229107964704,21.07999992370605,-0.07319354528347821
5156,2002-06-04,21.21999931335449,21.700000762939453,21.0,21.200000762939453,383700.0,-0.01072267792094217,-2.333336360870296,-0.04081338725811972,40.66796221573363,42.99858337671345,0.3410935619418076,0.7699233780281922,-0.6331635884295466,-1.4269396832696977,16.589024883463498,0.7000007629394531,-0.04303731166073277,-0.6705007553100621,-1.7697536017030302,0.4287520910829059,-1.220127178506548,-0.12087433211357634,-0.743999023437496,34.34779435789486,-14.547524586405615,0.5496264231964845,6,0.36000061035156605,0.3550014495849645,-1.2174997329711879,-1.49999904632568,-2.5,1,-0.11262956960344139,-4.058817369580364,21.450000762939453,-1.1791028630153808,21.940000534057614,-1.3692335681818848,20.68000030517578,-0.11262956960344139
5157,2002-06-05,21.57999992370605,21.850000381469727,20.899999618530273,21.149999618530273,359300.0,0.016965156550452942,-1.0430117230120513,21.501573676684615,41.24513560921448,42.200997594105765,-0.026384824789925432,0.44784839124933384,-0.9307896457117586,-1.759096289494149,16.27695903661551,0.9500007629394531,-0.23039632805636145,-0.3200001716613805,-1.4042218713263637,0.7642215280036027,-0.8621110214938703,0.2221106781711093,-1.0589196487426733,49.999999999999844,4.531273504244858,0.5421108498324908,6,3.552713678800501e-15,0.015000343322757459,-1.5775003433227504,-1.8049993515014613,-2.719999313354492,2,-0.1269694059687283,-2.333336360870296,21.21999931335449,-4.058817369580364,21.450000762939453,-1.1791028630153808,21.940000534057614,-0.1269694059687283
5158,2002-06-06,21.229999542236328,21.649999618530273,21.200000762939453,21.649999618530273,376000.0,-0.016218738772340813,1.142851304035858,-0.9767436702684561,38.899071138519425,40.83726162259001,0.26178797906820606,0.7222540853387827,-0.5266761670668245,-1.3729451404619546,14.92759066879893,0.4499988555908203,-0.32790751099558335,-0.5985005378723152,-1.6600639699026338,0.4630628941580035,-1.1292822538874745,-0.06771882185715583,-0.6647408819274929,29.57743704179961,-12.786701279318034,0.5307817160151597,6,0.35000038146972656,0.36500072479248047,-0.9825000762939453,-1.385000228881836,-2.6800003051757812,3,-0.09090910724402579,-1.0430117230120513,21.57999992370605,-2.333336360870296,21.21999931335449,-4.058817369580364,21.450000762939453,-0.09090910724402579
5159,2002-06-07,21.309999465942386,21.479999542236328,21.01000022888184,21.229999542236328,400700.0,0.0037682489604815572,1.2380915618003383,-0.19047597422355875,39.12248004170368,38.742979275029356,0.07351063010848691,0.5765141836075465,-0.5563205282905805,-1.4142056951145783,13.46004077228899,0.46999931335448863,-0.3593247683067773,-0.45800056457519034,-1.4911684436984594,0.5751673145480787,-0.9745845041368248,0.05858337498644417,-0.701445987995001,22.40436418061674,-15.662654807048114,0.516583939561634,6,0.2700004577636683,0.30000114440917613,-0.889999389648441,-1.404999732971195,-3.0900001525878977,4,-0.07648987337478197,1.142851304035858,21.229999542236328,-1.0430117230120513,21.57999992370605,-2.333336360870296,21.21999931335449,-0.07648987337478197
5160,2002-06-10,21.0,21.600000381469727,21.0,21.299999237060547,335900.0,-0.014547136260506632,-3.00001271568989,-3.7499940395296716,39.776946532897,37.526954329815936,0.2954349653913937,0.8314834101286408,-0.2210960060058511,-1.0739017561294695,11.9253989639143,0.6000003814697266,-0.4012804216739916,-0.7060000419616692,-1.7683193205390708,0.3563192366157324,-1.2371596812503682,-0.17484040267297019,-0.3490176007668353,10.526347490533535,-27.260004274578247,0.5311596392887004,6,0.5799999237060547,0.6100006103515625,-0.024999618530273438,-0.5450000762939453,-3.0900001525878906,0,-0.08571424938383554,1.2380915618003383,21.309999465942386,1.142851304035858,21.229999542236328,-1.0430117230120513,21.57999992370605,-0.08571424938383554
5161,2002-06-11,20.670000076293945,21.84000015258789,20.649999618530273,20.950000762939453,886300.0,-0.015714282081240705,-6.437466100028014,0.9333379957529596,40.99616228250472,39.219100618905465,0.5622866430501077,1.091427359463303,0.13049204552509508,-0.7168053568058497,10.676010916825977,1.1900005340576172,-0.49286399606078035,-0.9559999465942397,-2.078748461771486,0.16674856858300657,-1.517374204182861,-0.39462568900561834,2.059999465942383,1.666703753977614,-36.88416552402008,0.561374257588623,6,0.9099998474121094,0.9400005340576172,0.40000057220458984,-0.2100000381469762,-2.8500003814697266,1,-0.06821479642998207,-3.00001271568989,21.0,1.2380915618003383,21.309999465942386,1.142851304035858,21.229999542236328,-0.06821479642998207
5162,2002-06-12,20.25,20.670000076293945,19.8700008392334,20.65999984741211,582800.0,-0.020319306954218908,2.7209240432213764,1.464281578463362,35.779825503872445,40.5431246448257,0.9523159727849695,1.4337181117628255,0.5734477481284515,-0.2661278127908133,9.498255685036828,0.7999992370605469,-0.6172113205276624,-1.280000019073487,-2.528224026872259,-0.03177601127471519,-1.9041120229728747,-0.6558880151740993,2.4383995437622055,19.289304224149365,-17.721085740995232,0.6241120038993868,6,1.0500001907348633,1.080000877380371,0.8200006484985352,0.2100000381469691,-2.9400005340576136,2,-0.07555558946397589,-6.437466100028014,20.670000076293945,-3.00001271568989,21.0,1.2380915618003383,21.309999465942386,-0.07555558946397589
5163,2002-06-13,20.239999771118164,20.40999984741211,19.100000381469727,19.899999618530273,496600.0,-0.0004938384633005333,2.8529378765609397,-0.829268973473888,32.62956697336777,38.98344627319159,0.9983227572796203,1.3357851692869858,0.6241691404920147,-0.22647419399926605,9.103525784514574,1.3099994659423828,-0.6903557311940958,-1.1780002593994148,-2.4685751351244,0.11257461632557053,-1.8232876972619074,-0.5327128215369221,2.3356638244628876,41.605820615934434,7.030898712301223,0.6452874378624932,6,0.6750001907348633,0.7050008773803711,0.8350009918212891,0.22000026702880504,-3.979999542236328,3,-0.06818177748874388,2.7209240432213764,20.25,-6.437466100028014,20.670000076293945,-3.00001271568989,21.0,-0.06818177748874388
5164,2002-06-14,20.11000061035156,20.200000762939453,19.34000015258789,19.989999771118164,452900.0,-0.006422883509717758,4.733315531480669,0.3529434864073317,33.66337381569724,38.08672490150115,0.9403225132230233,1.3515722725916106,0.7790666445317562,-0.06791523559706647,8.535279993994923,0.8999996185302734,-0.6410501212890303,-1.1914994239807157,-2.513893914329259,0.13089506636782744,-1.8526966691549873,-0.5303021788064441,2.2571231923828137,36.86132530112082,4.143369469501266,0.6611972451742709,6,0.3649997711181676,0.8350000381469762,1.1050000190734899,0.514999389648441,-3.909999847412106,4,-0.07757341252829231,2.8529378765609397,20.239999771118164,2.7209240432213764,20.25,-6.437466100028014,20.670000076293945,-0.07757341252829231
5165,2002-06-17,20.93000030517578,20.989999771118164,20.049999237060547,20.100000381469727,713900.0,0.04077571705304317,-1.0215017155842319,6.916617658746132,45.3237380456268,38.60403332704484,0.043363862783589724,0.42996594939266686,0.005935107351785263,-0.857969366753899,7.515415232547654,0.9400005340576172,-0.5223384582865407,-0.2929997444152832,-1.4969248227333765,0.91092533390281,-0.8949622835743298,0.3089627947437634,1.2410960922827137,66.78832396249624,32.59322298904769,0.6019625391590475,6,-0.4549999237060547,0.015000343322753906,0.3100004196166992,-0.30500030517578125,-3.8299999237060547,0,-0.12947926193537307,4.733315531480669,20.11000061035156,2.8529378765609397,20.239999771118164,2.7209240432213764,20.25,-0.12947926193537307
5166,2002-06-18,20.90999984741211,21.530000686645508,20.700000762939453,21.020000457763672,642500.0,-0.00095558803019824,-2.132082397650717,-0.13253086802754854,48.36852165133165,39.39552066505786,0.016501850617373748,0.3754952972617289,0.0735376355746098,-0.8143821622720218,6.614009799002315,0.8299999237060547,-0.5947671851514826,-0.2535001754760735,-1.3907039070138474,0.8837035560617004,-0.8221020412449604,0.31510169029281343,1.076830789087058,74.48556537573978,36.54746749287321,0.5686018657688869,6,-0.4399995803833008,0.03500080108642578,0.34000062942504883,-0.2849998474121094,-4.159999847412109,1,-0.14347202400249137,-1.0215017155842319,20.93000030517578,4.733315531480669,20.11000061035156,2.8529378765609397,20.239999771118164,-0.14347202400249137
5167,2002-06-19,20.40999984741211,20.950000762939453,20.270000457763672,20.700000762939453,308600.0,-0.023912004000415266,-1.3859672605105005,2.6363573311138855,47.45762346577011,40.34647092364127,0.37222767652101396,0.8231901286882994,0.6024488595012443,-0.2929844388800049,6.957498071895662,0.6800003051757812,-0.617781129700937,-0.693500137329103,-1.857816354247042,0.4708160795888361,-1.2756582457880725,-0.11134202887013345,1.4036209737852907,53.909436272585985,12.473519355371444,0.5821581084589688,6,0.06000041961669922,0.5350008010864258,0.8400006294250488,0.21500015258789062,-3.3799991607666016,2,-0.1268985875527231,-2.132082397650717,20.90999984741211,-1.0215017155842319,20.93000030517578,4.733315531480669,20.11000061035156,-0.1268985875527231
5168,2002-06-20,20.049999237060547,20.75,20.049999237060547,20.399999618530273,667900.0,-0.017638442579273605,-3.0,1.2068940569835047,28.571422392783134,39.17413118487232,0.6115541367817983,1.101855646613732,0.9880958671427713,0.07903319385501106,7.451414280903515,0.7000007629394531,-0.6293546883930929,-0.9660007476806634,-2.17220233845433,0.24020084309300316,-1.5691015430674966,-0.3628999522938301,1.6008043577531943,32.42004161328559,-3.0220828661810657,0.6031007953868328,6,0.4200010299682617,0.8950014114379883,1.3800010681152344,0.5750007629394531,-1.439998626708988,3,-0.13665834789926212,-1.3859672605105005,20.40999984741211,-2.132082397650717,20.90999984741211,-1.0215017155842319,20.93000030517578,-0.13665834789926212
5169,2002-06-21,20.549999237060547,20.88999938964844,19.600000381469727,19.600000381469727,893600.0,0.024937656809272957,-1.7157906571928285,-2.714279486215334,39.81899183292672,39.17880288487562,-0.008481004949778992,0.5098582248859529,0.5255615303188002,-0.3988947550036954,8.253206215964113,1.2899990081787145,-0.6651044779477253,-0.39100074768066406,-1.5098707661481185,0.7278692707867904,-0.9504357569143913,0.16843426155306318,0.9477561649525548,49.22273084844388,14.291324269101175,0.5594350092337266,6,-0.07999897003173828,0.3950014114379883,0.8750009536743164,0.07500076293945312,-2.0900001525878906,4,-0.20875908357417283,-3.0,20.049999237060547,-1.3859672605105005,20.40999984741211,-2.132082397650717,20.90999984741211,-0.20875908357417283
5170,2002-06-24,20.1200008392334,20.979999542236328,19.75,20.549999237060547,425300.0,-0.020924497021473143,-1.1025631829571074,-0.45263043770692246,38.095251856775484,38.85647950423904,0.31688616201176956,0.8545031491843318,0.9875119483148751,0.049142957976005874,9.13275382094717,1.2299995422363281,-0.6723140809472596,-0.7389991760253913,-1.8454569054903267,0.36745855343954403,-1.292228040757859,-0.18577031129292365,1.2338892615471018,26.94302463938269,-7.729163590347877,0.5532288647324684,6,0.19499969482421875,0.8249998092651367,1.3499994277954102,0.5449991226196289,-1.6200008392333984,0,-0.19483100958177213,-1.7157906571928285,20.549999237060547,-3.0,20.049999237060547,-1.3859672605105005,20.40999984741211,-0.19483100958177213
5171,2002-06-25,19.5,20.25,19.3799991607666,20.170000076293945,731200.0,-0.030815149769994776,1.0963877571186624,1.5581455179357975,28.68852170684289,38.068556860124644,0.8420160985634908,1.3923087694718177,1.6406562189206326,0.6799288643795478,9.685554263181299,0.8700008392333984,-0.7090566900291506,-1.2614999771118178,-2.4860433177844072,-0.03695663643922842,-1.8737716474481125,-0.6492283067755231,1.7186567176218546,7.50005066393598,-24.19091200575557,0.6122716703362939,6,0.8150005340576172,1.4149999618530273,1.9750003814697266,1.1700000762939453,-1.5300006866455078,1,-0.12307690351437295,-1.1025631829571074,20.1200008392334,-1.7157906571928285,20.549999237060547,-3.0,20.049999237060547,-0.12307690351437295
5172,2002-06-26,19.6200008392334,19.739999771118164,18.700000762939453,19.0,722600.0,0.006153889191456319,1.4186059921887302,-0.9253742815417069,32.68818456901511,38.07506992630768,0.6964959025937141,1.2198632576515465,1.5281519452314924,0.5791846075518983,9.91028168482771,1.039999008178711,-0.7333437645752809,-1.0684991836547866,-2.383806117383479,0.24680775007390565,-1.7261526505191327,-0.41084571679044046,1.4715364982193293,40.35090214292406,8.045903348493013,0.6576534668643462,6,0.49499988555908203,1.0949993133544922,1.9924993515014648,1.0499992370605469,-2.8200016021728516,2,-0.1462793433471401,1.0963877571186624,19.5,-1.1025631829571074,20.1200008392334,-1.7157906571928285,20.549999237060547,-0.1462793433471401
5173,2002-06-27,19.950000762939453,20.049999237060547,19.600000381469727,19.799999237060547,690800.0,0.016819567257416512,1.571433242506812,0.2419376174786731,36.12246113387602,38.34830185054977,0.35876115092436933,0.8773517672006115,1.2073811333182043,0.26640423401465085,9.447273027187913,0.4499988555908203,-0.7401207772651226,-0.7019992828369155,-2.05817948451449,0.6541809188406589,-1.3800893836757027,-0.023909181998128304,0.9502136485522144,54.824590756381255,20.388701006838865,0.6780901008387878,6,0.16499996185302734,0.7649993896484375,1.6474995613098145,0.7199993133544922,-3.5200004577636754,3,-0.1463659130138153,1.4186059921887302,19.6200008392334,1.0963877571186624,19.5,-1.1025631829571074,20.1200008392334,-0.1463659130138153
5174,2002-06-28,19.979999542236328,20.15999984741211,19.600000381469727,20.0,606200.0,0.001503698152864441,2.2941130271853156,-0.13333502873709374,38.961031454745886,37.641334451563,0.34462325700831187,0.7304355809385257,1.2006902678640685,0.2592434204592138,10.26263569895287,0.5599994659423828,-0.6777748622309332,-0.574000453948976,-1.8168220939282804,0.6688211860303284,-1.1954112739386282,0.047410366040676166,0.7441977773711628,56.140327394894996,17.908388111484463,0.6214108199896515,6,0.13500118255615234,0.7350006103515625,1.5350008010864258,0.6900005340576172,-2.5,4,-0.0685685166803276,1.571433242506812,19.950000762939453,1.4186059921887302,19.6200008392334,1.0963877571186624,19.5,-0.0685685166803276
5175,2002-07-01,19.8799991607666,20.26000022888184,19.799999237060547,19.940000534057614,468900.0,-0.005005024212254461,-3.1818039950062746,2.9999999999998224,41.0022662259344,36.822861626518865,0.3129250861628101,0.7449801243662328,1.3365346514306005,0.3921107969029194,10.76267724607924,0.4600009918212926,-0.5987999862051652,-0.5955007553100593,-1.797699726264966,0.6066982156448475,-1.196600240787511,0.0055987301673923184,0.6822624343074466,75.64094883290991,31.429490144517587,0.6010994854774531,7,-0.03999900817871094,0.8350009918212891,1.6350011825561523,0.7900009155273438,-1.779998779296875,0,-0.07142857828164961,2.2941130271853156,19.979999542236328,1.571433242506812,19.950000762939453,1.4186059921887302,19.6200008392334,-0.07142857828164961
5176,2002-07-02,18.82999992370605,19.81999969482422,18.780000686645508,19.729999542236328,586400.0,-0.0528168652608767,-1.0800019836463617,14.999650327421636,35.856568861194745,35.53385555934382,1.1586975298763917,1.6935765589007659,2.4128500914402586,1.4695243266503724,12.193224026413848,1.0999984741210938,-0.5441787012015418,-1.5260000228881871,-2.8819131745552546,-0.17008687122111965,-2.203956598721721,-0.8480434470546534,1.58328080479723,8.333282389174812,-37.41834487314151,0.6779565758335341,7,1.0100002288818395,1.8850002288818395,2.6850004196167028,1.8400001525878942,-0.3999996185302699,1,-0.01752522172294846,-3.1818039950062746,19.8799991607666,2.2941130271853156,19.979999542236328,1.571433242506812,19.950000762939453,-0.01752522172294846
5177,2002-07-03,18.84000015258789,19.479999542236328,18.100000381469727,18.90999984741211,904600.0,0.0005310796028867859,1.2809920742510892,0.07777747165996592,36.05577666536854,36.365450478519975,1.0086419827916195,1.5470978995420488,2.399521250576605,1.487913557179649,13.69076957318498,1.3799991607666016,-0.6267413431623687,-1.3789998054504409,-2.767492115364064,0.009492504463182172,-2.0732459604072524,-0.6847536504936294,1.4362181786702841,34.25925108303849,-11.520391521285148,0.6942461549568111,7,0.6999998092651367,1.5749998092651367,2.6800003051757812,1.8299999237060547,-0.4400005340576172,2,-0.046178388120336256,-1.0800019836463617,18.82999992370605,-3.1818039950062746,19.8799991607666,2.2941130271853156,19.979999542236328,-0.046178388120336256
5178,2002-07-05,19.299999237060547,19.6200008392334,18.940000534057614,19.149999618530273,288100.0,0.024416087088485083,-1.3859752445263729,-2.142861035422343,42.42989154848236,36.65555044691504,0.4817259666868914,0.9856280764869041,1.9517862798184993,1.0587879943272611,15.195817657766945,0.7800006866455078,-0.7304804507245315,-0.8225007057189941,-2.1831332100913556,0.5381317986533674,-1.5028169579051749,-0.1421844535328134,0.7585972992187848,55.555506498231196,8.290526823956085,0.6803162521861802,7,0.24000072479248047,1.1150007247924805,2.2550015449523926,1.3700008392333984,-1.0599994659423828,4,-0.12953368387701336,1.2809920742510892,18.84000015258789,-1.0800019836463617,18.82999992370605,-3.1818039950062746,19.8799991607666,-0.12953368387701336
5179,2002-07-08,19.68000030517578,20.07999992370605,19.18000030517578,19.280000686645508,376900.0,0.019689175292066485,-1.9999968210876213,2.6666709052299633,37.27087536816493,36.56395305929165,-0.0387361025292563,0.50304151983174,1.568085580660167,0.7101078536608263,16.67778198140552,0.8999996185302699,-0.7909481097900972,-0.3609996795654311,-1.6130783558681578,0.8910789967372956,-0.9870390177167927,0.2650396585859305,-1.5799999237060547,73.14814978339217,27.181519339530567,0.626039338151363,7,-0.5,0.7349996566772461,1.767500400543213,0.9899997711181641,-2.059999465942383,0,-0.16514227386191982,-1.3859752445263729,19.299999237060547,1.2809920742510892,18.84000015258789,-1.0800019836463617,18.82999992370605,-0.16514227386191982
5180,2002-07-09,19.200000762939453,20.049999237060547,19.200000762939453,19.649999618530273,509700.0,-0.024390220263873164,-2.7777806034866424,-1.1249982118589514,34.07821764805753,37.162808163871055,0.33194496233170057,0.8867389474383707,2.0448567375945252,1.2122489219841555,18.204831562780722,0.8499984741210938,-0.7398125069565609,-0.7509992599487312,-1.9711958450146412,0.4691973251171788,-1.361097552481688,-0.1409009674157744,-1.0604003906249986,55.555587665809426,12.651280576378099,0.610098292532955,7,-0.020000457763671875,1.2149991989135742,2.174999713897705,1.4699993133544922,-1.1800003051757812,1,-0.08958339335189691,-1.9999968210876213,19.68000030517578,-1.3859752445263729,19.299999237060547,1.2809920742510892,18.84000015258789,-0.08958339335189691
5181,2002-07-10,19.26000022888184,19.729999542236328,19.0,19.43000030517578,699100.0,0.003124972060324138,-1.1159390644047555,0.37777890806131564,38.33671407441918,37.7904225533604,0.26185857905488064,0.7543664212350301,1.9829042962544783,1.1696955033819414,19.58876563042485,0.7299995422363281,-0.7911738831727746,-0.6204998016357379,-1.8286557051789707,0.5876561019074948,-1.2245777534073525,-0.016421849864123317,-1.0815918655395542,58.58586442408683,16.368338029615792,0.6040779517716155,7,-0.07999992370605824,0.7150001525878871,2.3124999999999964,1.4099998474121058,-1.0599994659423864,2,-0.060228444113547,-2.7777806034866424,19.200000762939453,-1.9999968210876213,19.68000030517578,-1.3859752445263729,19.299999237060547,-0.060228444113547
5182,2002-07-11,18.71999931335449,19.200000762939453,18.299999237060547,19.149999618530273,789300.0,-0.028037430379547867,2.3962155509331566,2.529412424687886,36.986298813300394,37.886404517740885,0.7384214873905286,1.237303601303097,2.486267768932283,1.7286502851385812,20.292353779075075,0.9600009918212926,-0.8191002017785323,-1.0840006828308155,-2.383918076687827,0.21591671102619614,-1.7339593797593231,-0.4340419859023079,-0.5035591188049295,23.595500802050353,-19.040889994227896,0.6499586969285066,7,0.4600009918212926,1.255001068115238,2.8575010299682653,1.9500007629394567,-0.5,3,-0.015491400577767545,-1.1159390644047555,19.26000022888184,-2.7777806034866424,19.200000762939453,-1.9999968210876213,19.68000030517578,-0.015491400577767545
5183,2002-07-12,18.86000061035156,19.040000915527344,18.100000381469727,18.549999237060547,441200.0,0.007478702036981089,1.8059634359502839,-0.720932914604056,32.2105407714844,37.136349997378495,0.47778821624001466,1.0420413011653622,2.309210925324937,1.6122818458283525,20.311617808813324,0.9400005340576172,-0.7393902444166187,-0.8749994277954123,-2.2230818084636965,0.47308295287287194,-1.5490406181295526,-0.20095823746127195,1.2199993133544922,38.383858817636124,-3.2781521951131793,0.6740411903341416,7,0.3199996948242223,1.1099996566772496,2.7274994850158727,1.8099994659423864,-0.35000038146971946,4,-0.024390295701730125,2.3962155509331566,18.71999931335449,-1.1159390644047555,19.26000022888184,-2.7777806034866424,19.200000762939453,-0.024390295701730125
5184,2002-07-15,18.549999237060547,18.709999084472656,17.549999237060547,18.6200008392334,912600.0,-0.016436975782538665,8.280069580608982,-0.22581061957792667,33.04534996529293,36.25224819064055,0.6298473072819704,1.2956052799364883,2.563928187953877,1.938605176096921,20.469612203525543,1.310001373291012,-0.7055529491526826,-1.1070007324218736,-2.5414799340294643,0.3274784691857171,-1.8242403332256671,-0.38976113161808,1.4904006958007763,40.0,-3.3782966193581387,0.7172396008037951,7,0.2650003433227539,1.1450004577636719,3.0375008583068848,2.1200008392333984,-0.2999992370605469,0,-0.01671156219365466,1.8059634359502839,18.86000061035156,2.3962155509331566,18.71999931335449,-1.1159390644047555,19.26000022888184,-0.01671156219365466
5185,2002-07-16,18.21999931335449,18.68000030517578,17.899999618530273,18.299999237060547,416200.0,-0.01778975403118943,-1.1666706403134413,1.1428298956432212,35.25345530983195,36.18523557382247,0.7818312496004083,1.4884842890998478,2.833669534451058,2.287804314801722,21.807693255732538,0.7800006866455078,-0.724849476936086,-1.3015006065368695,-2.741636273867943,0.13863506079420418,-2.0215684402024046,-0.5814327728713344,1.7207845916748035,30.733944151439797,-16.47290928946227,0.7200678336655363,7,0.5950002670288121,1.4750003814697301,3.37500095367432,2.6750011444091832,0.5700016021728551,1,-0.03293076271859774,8.280069580608982,18.549999237060547,1.8059634359502839,18.86000061035156,2.3962155509331566,18.71999931335449,-0.03293076271859774
5186,2002-07-17,17.90999984741211,18.729999542236328,17.600000381469727,18.399999618530273,673000.0,-0.017014241362520943,-1.0360369029433345,6.125002980234809,31.125819728213443,35.63746258080524,1.058966298577559,1.6466311544825203,3.105645659622539,2.6067730032656335,23.984014545741783,1.1299991607666016,-0.7843473791887661,-1.4615000724792466,-2.9175550491301188,-0.005445095828374491,-2.1895275608046845,-0.7334725841538088,1.9351526708984323,21.818198632258902,-25.171282949412923,0.7280274883254367,7,0.9049997329711914,1.7849998474121094,3.685000419616699,2.9850006103515625,1.149999618530277,2,0.006141854343312936,-1.1666706403134413,18.21999931335449,8.280069580608982,18.549999237060547,1.8059634359502839,18.86000061035156,0.006141854343312936
5187,2002-07-18,17.81999969482422,18.540000915527344,17.75,17.989999771118164,402600.0,-0.005025134190656866,-4.096788880753588,0.3469390932693917,25.174818023862827,33.72023218918085,1.1052974479306599,1.615472246684547,3.1464437377408814,2.6934944027968726,25.8030247079712,0.7900009155273438,-0.8644001068616625,-1.4220002174377449,-2.9481734338463426,0.10417299897085286,-2.1850868256420455,-0.6589136092334442,1.9333466922363236,18.12081567864412,-26.725983325276204,0.7630866082042992,7,0.994999885559082,1.7200002670288086,3.77500057220459,3.1250009536743164,0.7000007629394531,3,0.0213244149620051,-1.0360369029433345,17.90999984741211,-1.1666706403134413,18.21999931335449,8.280069580608982,18.549999237060547,0.0213244149620051
5188,2002-07-19,17.309999465942386,18.170000076293945,17.270000457763672,17.81999969482422,573400.0,-0.02861954195374994,-2.050855238273812,2.999999999999979,22.01259169364087,32.02486733645595,1.4564967437802672,2.0128746618914164,3.5593590301915654,3.205040864841802,27.60333653177321,0.8999996185302734,-0.846574513172893,-1.795000457763667,-3.4975128513633145,-0.09248806416401933,-2.6462566545634907,-0.9437442609638431,2.3552130351181546,2.73965981240063,-38.99819346746315,0.8512561967998247,7,1.350000381469723,2.0900011062622035,4.005001068115231,3.635001182556149,1.350000381469723,4,0.05257076114892656,-4.096788880753588,17.81999969482422,-1.0360369029433345,17.90999984741211,-1.1666706403134413,18.21999931335449,0.05257076114892656
5189,2002-07-22,16.260000228881836,17.469999313354492,16.25,16.950000762939453,901800.0,-0.06065853665255361,-2.436612983384599,1.3529416164585508,18.356659446308896,30.278027536261654,2.2019052613870578,2.8722612893167394,4.5025838561491796,4.244907830245893,29.253121085221345,1.2199993133544922,-0.8609232236101718,-2.630499744415282,-4.622795474559062,-0.6382040142715013,-3.626647609487172,-1.6343518793433915,3.2614995495808934,0.40323510998789447,-35.51576822735551,0.9961478650718901,7,1.7299995422363281,2.630000114440918,4.670000076293945,4.685000419616699,2.3699989318847656,0,0.1383763818160002,-2.050855238273812,17.309999465942386,-4.096788880753588,17.81999969482422,-1.0360369029433345,17.90999984741211,0.1383763818160002
5190,2002-07-23,16.200000762939453,16.680000305175778,15.800000190734865,16.100000381469727,932000.0,-0.003690004003555236,-1.5142833009084395,-0.1449279769128066,22.19874889258898,28.484920293836073,2.002149928010624,2.7653050977241804,4.461936894941299,4.291928199523955,31.196415354064754,0.8800001144409126,-0.9584316378991176,-2.4944992065429688,-4.733516585208914,-0.25548182787702345,-3.614007895875943,-1.3749905172099943,3.059779033246258,13.651899683855214,-24.692536893184503,1.1195086893329727,7,1.299999713897705,2.4649996757507324,4.509999752044678,4.744999885559082,2.4499988555908203,1,0.1265431568219617,-2.436612983384599,16.260000228881836,-2.050855238273812,17.309999465942386,-4.096788880753588,17.81999969482422,0.1265431568219617
5191,2002-07-24,17.100000381469727,17.299999237060547,15.699999809265135,15.800000190734865,1478900.0,0.055555529391652314,-1.1333312140584193,12.99995231646606,34.519577301740156,28.210840125884936,0.8532623639466799,1.7668730187998563,3.468706652390786,3.3838914967108025,32.51090152766049,1.599999427795412,-1.050665699713619,-1.4744996070861802,-3.787769934334701,0.8387707201623407,-2.631134770710439,-0.31786444346192155,1.8138014541708998,49.29577559380478,10.003548355143536,1.1566351636242602,7,0.26999998092651367,1.5149998664855957,3.6100001335144043,3.8450002670288086,0.6999988555908203,2,0.09883043838343841,-1.5142833009084395,16.200000762939453,-2.436612983384599,16.260000228881836,-2.050855238273812,17.309999465942386,0.09883043838343841
5192,2002-07-25,16.75,17.0,16.149999618530273,16.75,953500.0,-0.020467858108880632,2.4000015258789062,0.0,26.860269977998016,27.616365593275336,0.9995437427296601,1.9930188476541382,3.72271096573148,3.7040983790674886,33.279541444743835,0.9500007629394531,-1.1011522118852461,-1.6809999465942376,-4.075826654818869,0.7138267616303935,-2.8784133007065513,-0.4835865924819238,1.7781455924755676,42.51012458382936,5.057184152477582,1.1974133541123146,7,0.4649996757507324,1.5899996757507324,3.957500457763672,4.195000648498535,1.6700000762939453,3,0.13791041587715736,-1.1333312140584193,17.100000381469727,-1.5142833009084395,16.200000762939453,-2.436612983384599,16.260000228881836,0.13791041587715736
5193,2002-07-26,17.030000686645508,17.200000762939453,16.260000228881836,16.65999984741211,780000.0,0.016716458904209475,1.6478851294174535,100.0,25.508329399354636,26.778918863726638,0.48350434008181153,1.5631880844806574,3.3379948741039698,3.3978653052303507,34.42574416414383,0.9400005340576172,-1.1980114354251832,-1.2549992561340346,-3.61569904067899,1.105700528410921,-2.4353491484065124,-0.07464936386155685,1.1587674118448064,75.14131356012112,40.46019081331259,1.180349892272478,7,0.1849989891052246,1.3099989891052246,3.677499771118164,3.9149999618530273,0.9699993133544922,4,0.08749264304414184,2.4000015258789062,16.75,-1.1333312140584193,17.100000381469727,-1.5142833009084395,16.200000762939453,0.08749264304414184
5194,2002-07-29,18.61000061035156,18.61000061035156,17.25,17.280000686645508,775600.0,0.09277744333533988,1.0451138170924317,3.5945862351600786,45.46851029967921,27.913924973709666,-1.2148430481745258,-0.13145078641277408,1.6707697626334514,1.7922513757894194,35.09863273254143,1.5799999237060511,-1.2155553789740559,0.3935006141662569,-1.8359693928869056,2.6229706212194195,-0.7212343893603226,1.5082356176928364,-2.910000801086424,100.0,65.15202575355148,1.1147350035265813,7,-1.3950009346008265,-0.2700009346008265,2.097499847412113,2.335000038146976,-0.09000015258788707,0,0.002686686481500722,1.6478851294174535,17.030000686645508,2.4000015258789062,16.75,-1.1333312140584193,17.100000381469727,0.002686686481500722
5195,2002-07-30,18.459999084472656,18.82999992370605,18.07999992370605,18.399999618530273,577800.0,-0.00806026442554042,-1.1428606461562558,0.04511238299562756,43.93938912286002,29.33765490644818,-1.14793500753483,-0.09832801332165175,1.7280704174442363,1.9196580682554085,35.86347546309916,0.75,-1.2312159864081949,0.31449909210205007,-1.7781592906738766,2.4071574748779767,-0.7318300992859115,1.3608282834900116,-2.7017992591857922,88.17888735766117,54.00651380680388,1.0463291913879629,7,-1.194999217987064,-0.11999940872192383,2.2475013732910156,2.485001564025879,-0.19999885559081676,1,0.009209105348056967,1.0451138170924317,18.61000061035156,1.6478851294174535,17.030000686645508,2.4000015258789062,16.75,0.009209105348056967
5196,2002-07-31,18.5,18.76000022888184,18.09000015258789,18.549999237060547,436400.0,0.0021668969399348814,1.8510567495616888,-0.8333280350955272,48.19672818018119,31.89564492381689,-1.2241785782302017,-0.17319932843781416,1.6068173099775827,1.8532334234373131,35.74020748610277,0.6700000762939489,-1.2361837940908416,0.37100000381469656,-1.7040637674407364,2.4460637750701295,-0.6665318818130217,1.4085318894424148,-2.6189281707763676,87.68657141311755,50.020945684555386,1.0375318856277167,7,-1.2350001335144078,-0.5199999809265137,2.130000591278076,2.445000648498535,-0.07999992370605469,2,0.008108087488122973,-1.1428606461562558,18.459999084472656,1.0451138170924317,18.61000061035156,1.6478851294174535,17.030000686645508,0.008108087488122973
5197,2002-08-01,17.969999313354492,19.100000381469727,17.829999923706055,18.75,635300.0,-0.028648685764622095,-1.3962284860862446,15.600251773861295,43.14329117673943,34.24350042193895,-0.7494785109519455,0.30386025703037234,2.0635284801755134,2.3569729859463067,34.950400642857836,1.2700004577636719,-1.2520169906822254,-0.11550064086913991,-2.1641145898555365,1.9331133081172567,-1.1398076153623364,0.9088063336240566,-1.9709703603515631,60.21123213371856,21.701369328030715,1.024306974493198,8,-0.5699992179870605,0.01000070571899414,2.64500093460083,2.975001335144043,0.610000610351559,3,-0.009460216070659944,1.8510567495616888,18.5,-1.1428606461562558,18.459999084472656,1.0451138170924317,18.61000061035156,-0.009460216070659944
5198,2002-08-02,16.799999237060547,18.0,16.5,18.0,625000.0,-0.06510852092378516,1.4999984105438164,1.5384611622589834,38.09524180242572,36.436676239285255,0.380593632791161,1.3459721625911385,3.1390073051124148,3.496515897806457,34.73921079285024,1.5,-1.251149868341681,-1.1605007171630852,-3.2021664131717635,0.8811649788455931,-2.1813335651674244,-0.13966786915874607,-0.6149119983496085,11.538430501727984,-25.6765643476369,1.020832848004339,8,0.6000008583068848,1.1800007820129395,3.6150012016296387,3.9450016021728516,1.6500015258789062,4,0.09642862576205968,-1.3962284860862446,17.969999313354492,1.8510567495616888,18.5,-1.1428606461562558,18.459999084472656,0.09642862576205968
5199,2002-08-05,16.430000305175778,16.850000381469727,16.100000381469727,16.799999237060547,876200.0,-0.02202374694568776,2.1914810726576195,0.3083322472049443,37.88904807834012,38.18004281547983,0.8685839156464432,1.5389056657543598,3.4001772620059683,3.8337566075115923,35.292126875200125,0.75,-1.2315792378453239,-1.3679996490478565,-3.3498922631943273,0.6138929650986142,-2.35894595612109,-0.3770533419746229,2.670000076293949,10.999997456868371,-25.918026739581933,0.9909463070732349,8,0.9699997901916539,1.5499997138977086,3.985000133514408,4.315000534057621,2.2700004577636754,0,0.095556887745744,1.4999984105438164,16.799999237060547,-1.3962284860862446,17.969999313354492,1.8510567495616888,18.5,0.095556887745744
5200,2002-08-06,17.479999542236328,18.0,17.0,17.0,834900.0,0.06390743868274784,-3.1666706403134413,-1.2972998051405646,47.355472025322456,39.60625334032231,0.02150864599060398,0.3725416970625943,2.260655280259474,2.756931949811893,35.42135133970389,1.5699996948242223,-1.1154034654744152,-0.23200035095214844,-2.103960475975221,1.6399597740709257,-1.1679804134636846,0.7039797115593878,1.5600008392333997,45.99997202555339,6.875656770590432,0.9359800625115371,8,0.12000083923339844,0.5000004768371582,2.9350008964538574,3.2650012969970703,0.6200008392333984,1,0.05949662143951584,2.1914810726576195,16.430000305175778,1.4999984105438164,16.799999237060547,-1.3962284860862446,17.969999313354492,0.05949662143951584
5201,2002-08-07,18.100000381469727,18.299999237060547,17.510000228881836,17.950000762939453,891700.0,0.03546915649141247,1.8727376134444456,0.31249950329415316,51.61663181241032,42.35696021081256,-0.4936358596228345,-0.357129489389834,1.5664841335197863,2.1126402823506076,35.27556416013521,0.8199996948242188,-0.8344840255297399,0.44600048065185405,-1.2910311209309882,2.1830320822346962,-0.42251532013956705,1.3145162814432751,0.8811999999999998,66.66666666666666,23.857553572860837,0.8685158007914209,8,-0.5,-0.2100005149841344,2.177499771118164,2.645000457763672,-0.26000022888183594,2,0.008839770388950674,-3.1666706403134413,17.479999542236328,2.1914810726576195,16.430000305175778,1.4999984105438164,16.799999237060547,0.008839770388950674
5202,2002-08-08,18.43000030517578,18.450000762939453,17.739999771118164,18.200000762939453,394700.0,0.018232039599507477,4.259257689427655,1.5333341810459926,56.60377740435534,45.81200998914598,-0.6261084676881197,-0.7483369981530821,1.176547357046644,1.7597025083048585,34.49720687803441,0.7100009918212891,-0.581642610436532,0.790500354766845,-0.9135932389724637,2.4945939485061537,-0.06154644210280935,1.6425471516364993,0.4935760762939445,99.14891682906182,49.153323384095806,0.8520467968696539,8,-0.8299999237060547,-0.5400004386901891,1.8474998474121094,2.315000534057617,-0.5200004577636719,3,-0.0005426060073926431,1.8727376134444456,18.100000381469727,-3.1666706403134413,17.479999542236328,2.1914810726576195,16.430000305175778,-0.0005426060073926431
5203,2002-08-09,18.399999618530273,18.420000076293945,18.100000381469727,18.299999237060547,700300.0,-0.0016278180221778182,3.5713818612825436,0.434785132602458,64.34315387388493,47.909192608502174,-0.4261509064820359,-0.795343064993979,1.1579219684022917,1.7665176976361714,33.52538710964898,0.3299999237060547,-0.43574478096121894,0.7834997177124023,-0.8626664167524076,2.429665852177214,-0.03958334952000442,1.606582784944809,0.46710524293945355,97.87229207265456,39.88499707423189,0.8230830672324055,8,-0.7999992370605469,-0.5099997520446813,1.577500343322754,2.0450010299682617,-0.7399997711181641,4,0.009782625484106244,4.259257689427655,18.43000030517578,1.8727376134444456,18.100000381469727,-3.1666706403134413,17.479999542236328,0.009782625484106244
5204,2002-08-12,18.239999771118164,18.479999542236328,18.040000915527344,18.299999237060547,624700.0,-0.008695644061371466,1.0952311751536097,-0.5999923706345724,63.492051077563204,50.08171060346919,-0.362249544865346,-0.6954125496020396,1.2258141760198242,1.9059983847176056,32.106544168762895,0.4399986267089844,-0.20293376534856833,0.6389998435974107,-0.975694200733173,2.253693887927996,-0.16834717856788117,1.4463468657627025,0.571763000751563,83.78379423310385,19.354409164797246,0.8073470221652925,8,-0.6399993896484375,-0.3499999046325719,1.7375001907348633,2.205000877380371,-0.6399993896484375,0,0.01151321241537584,3.5713818612825436,18.399999618530273,4.259257689427655,18.43000030517578,1.8727376134444456,18.100000381469727,0.01151321241537584
5205,2002-08-13,17.6200008392334,18.3799991607666,17.510000228881836,18.270000457763672,696800.0,-0.03399116993775919,1.0000043847244968,10.833423403376036,53.57143044284532,50.6788997437652,0.14088007616020803,-0.1292979161489427,1.7603985403100566,2.506135390766598,30.791262276612162,0.8699989318847656,0.015991632870466788,0.04900083541870259,-1.5393499117613416,1.637351582598745,-0.7451745381713195,0.8431762090087247,1.1375266848283303,11.34027713598619,-52.73127371425567,0.7941753735900215,8,-0.020000457763671875,0.25499868392944336,2.177499294281006,2.8249998092651367,-0.6300010681152344,1,0.061293976859597255,1.0952311751536097,18.239999771118164,3.5713818612825436,18.399999618530273,4.259257689427655,18.43000030517578,0.061293976859597255
5206,2002-08-14,18.020000457763672,18.25,17.219999313354492,17.6299991607666,554600.0,0.0227014528648386,1.4235299397502497,-0.6000023475073873,58.66302960787211,52.403315125002166,-0.3736624273195126,-0.5487697342454254,1.2852860899318053,2.099734843449262,29.287110988948186,1.0300006866455078,0.0032553277495601662,0.44350042343139506,-1.150544511766551,2.037545358629343,-0.3535220441675797,1.2405228910303698,0.6843765234462182,63.492142784698224,-3.1701836645272934,0.7970224675989735,8,-0.7300004959106445,-0.30500078201293945,1.7774996757507324,2.4250001907348633,-0.8199996948242188,2,0.004439507307092638,1.0000043847244968,17.6200008392334,1.0952311751536097,18.239999771118164,3.5713818612825436,18.399999618530273,0.004439507307092638
5207,2002-08-15,18.200000762939453,18.200000762939453,17.670000076293945,18.040000915527344,639700.0,0.00998891790250922,5.625014901175405,0.41025465464878,58.09128521240552,54.62509772611103,-0.5784345741331869,-0.7366079022336294,1.0191102370305138,1.926290680528389,27.70167349665278,0.5300006866455078,0.015019939194981902,0.6045006752014146,-1.010683361672541,2.21968471207537,-0.20309134323556322,1.4120926936383924,0.452288686275633,77.77787869567653,11.684609785926327,0.8075920184369775,8,-0.9100008010864258,-0.7500004768371582,1.3774995803833008,2.244999885559082,-1.480001449584961,3,-0.01978025248683668,1.4235299397502497,18.020000457763672,1.0000043847244968,17.6200008392334,1.0952311751536097,18.239999771118164,-0.01978025248683668
5208,2002-08-16,18.21999931335449,18.299999237060547,17.860000610351562,18.200000762939453,488800.0,0.001098821405313366,3.8889171461571883,0.12499105929473496,46.56083516975907,55.58862962515758,-0.41998979276027626,-0.7219507992726371,0.9226750553609229,1.9103167057133597,25.651900904762233,0.4399986267089844,-0.015776867476311907,0.5789992332458453,-1.0534981231317602,2.211496589623451,-0.2372494449429574,1.395247911434648,0.3812443545056894,79.36506494823641,16.835352211954017,0.8162486781888034,8,-0.4799995422363246,-0.819999217987057,1.3575010299682653,2.2250013351440465,-1.879999160766598,4,-0.017014241362520943,5.625014901175405,18.200000762939453,1.4235299397502497,18.020000457763672,1.0000043847244968,17.6200008392334,-0.017014241362520943
5209,2002-08-19,18.51000022888184,18.68000030517578,18.049999237060547,18.149999618530273,293600.0,0.01591662604041888,-1.2499982970143255,18.001335240823593,50.43030248713692,55.93027745424808,-0.4290317645631525,-0.8798551698131654,0.5554523555721218,1.6231934736059124,22.723162446680696,0.6300010681152344,0.0400949822714729,0.7565001487731955,-0.7827308183169279,2.295731115863319,-0.01311533477186444,1.5261156323182554,-2.409999847412113,88.35616706795014,27.870013428587825,0.7696154835450609,8,-0.5600004196167028,-1.1100001335144078,1.0650000572204554,1.9350004196166957,-1.5500011444091868,0,-0.04592114375792622,3.8889171461571883,18.21999931335449,5.625014901175405,18.200000762939453,1.4235299397502497,18.020000457763672,-0.04592114375792622
5210,2002-08-20,18.25,18.3799991607666,18.010000228881836,18.299999237060547,398000.0,-0.014046473563849582,2.5238147138964577,-0.13888653414148128,47.9270310894727,55.52032181836612,-0.053999138455974816,-0.48317205556801923,0.7436111672324799,1.8734117262383059,19.426148779829063,0.5000000000000036,0.2397524602814336,0.39399995803832866,-0.9730467285816076,1.7610466446582649,-0.28952338527163946,1.0775233013482968,-2.0983996200561528,70.54794431068336,12.944687867279761,0.6835233433099683,8,-0.3000001907348633,-0.8499999046325684,1.0049996376037598,1.9200000762939453,-0.7299995422363281,1,-0.03561641745371358,-1.2499982970143255,18.51000022888184,3.8889171461571883,18.21999931335449,5.625014901175405,18.200000762939453,-0.03561641745371358
5211,2002-08-21,18.790000915527344,19.0,18.100000381469727,18.32999992370605,429200.0,0.029589091261772227,1.045455629176393,-9.200160219729986,56.78809384788385,55.54080142320262,-0.5429247942129933,-0.9381711732672358,0.14720098940942705,1.3265099297451286,16.81144715143819,0.8999996185302734,0.5022623459726923,0.8495008468627923,-0.5296595469271743,2.228661240652759,0.15992064996780897,1.5390810437577755,-2.5878325370788566,84.21059424669046,25.8244800369867,0.689580196894984,8,-0.6800012588500977,-1.390000820159912,0.464998722076416,1.3799991607666016,-2.490001678466797,2,-0.09579569221424178,2.5238147138964577,18.25,-1.2499982970143255,18.51000022888184,3.8889171461571883,18.21999931335449,-0.09579569221424178
5212,2002-08-22,19.059999465942386,19.100000381469727,18.450000762939453,18.790000915527344,249900.0,0.01436926754973844,2.714279486215334,0.5869521049205374,71.98444879267366,56.38983419195693,-0.7980874214169766,-1.0816961900998585,-0.16369252402563816,1.053984559299554,14.09627057278628,0.6499996185302734,0.6260912864852699,1.0039994239807157,-0.3418776894701985,2.34987653743163,0.3310608672552604,1.676937980706171,-2.7459178226318386,96.77411912009714,31.121112621189212,0.6729385567254569,8,-0.899999618530277,-1.6599993705749547,0.1950001716613734,1.110000610351559,-2.7899990081787145,3,-0.09758650341656605,1.045455629176393,18.790000915527344,2.5238147138964577,18.25,-1.2499982970143255,18.51000022888184,-0.09758650341656605
5213,2002-08-23,18.520000457763672,18.959999084472656,18.26000022888184,18.899999618530273,266000.0,-0.0283315332271451,1.800006103538894,-1.4074118552950217,69.67985982597499,57.07736849733601,-0.26739570673100843,-0.44727889066778914,0.328615906520497,1.596913271256085,11.483707739443304,0.7999992370605469,0.653995969448367,0.38950042724609446,-0.8800371151009436,1.6590379695931325,-0.24526834392742458,1.0242691984196135,-2.0387636901635737,46.78900527408071,-24.71240813936923,0.6347687711735187,8,-0.3600006103515625,-1.1200003623962402,0.6574993133544922,1.6499996185302734,-1.510000228881836,4,-0.0971922840128554,2.714279486215334,19.059999465942386,1.045455629176393,18.790000915527344,2.5238147138964577,18.25,-0.0971922840128554
5214,2002-08-26,18.65999984741211,18.790000915527344,18.200000762939453,18.600000381469727,294400.0,0.007559362105185485,2.68748249122326,-0.15789368013692787,63.40910135222415,58.17044304282255,-0.38169173224594743,-0.6148648433760258,0.14576037066644432,1.4531828690021555,10.741901137525474,0.5900001525878906,0.6091444753888524,0.5269998550415025,-0.7467034664527041,1.800703176535709,-0.10985180570559905,1.163851515788604,-2.0216372629798336,59.63298417775786,-14.470664642308336,0.6368516607471032,8,-0.5,-1.2599997520446777,0.37000036239624023,1.3700008392333984,-2.3999996185302734,0,-0.12433010256138732,1.800006103538894,18.520000457763672,2.714279486215334,19.059999465942386,1.045455629176393,18.790000915527344,-0.12433010256138732
5215,2002-08-27,18.6299991607666,18.950000762939453,18.450000762939453,18.700000762939453,251100.0,-0.0016077538526705348,-1.3255900604587412,-1.1667037543313095,56.95536901462601,57.980702976906315,-0.21607925920850235,-0.602358391984513,0.10523761414662403,1.485148040508541,10.24788511576612,0.5,0.4996657480770921,0.48849916458129883,-0.7966103317966926,1.7736086609592903,-0.1540555836076969,1.1310539127702945,-1.8439383085120795,52.9998779296875,-21.133863596990523,0.6425547481889964,8,-0.24499893188476562,-1.22999906539917,-0.18999910354614258,0.8900012969970703,-2.2099990844726562,1,-0.08964037313597117,2.68748249122326,18.65999984741211,1.800006103538894,18.520000457763672,2.714279486215334,19.059999465942386,-0.08964037313597117
5216,2002-08-28,18.649999618530273,18.82999992370605,18.06999969482422,18.46999931335449,837000.0,0.0010735619251014406,1.8148108902358282,-2.5713740770006774,53.14284904635241,57.43087673623375,-0.15345366782932146,-0.6435396821211121,0.014136852838344538,1.4672483131302485,9.803523604913275,0.7600002288818324,0.40548477633110735,0.5009996414184563,-0.7946270188178097,1.7966263016547224,-0.1468136886996767,1.1488129715365893,-1.725102394522839,56.31063466520499,-14.053313226190468,0.6478133301181322,8,-0.1699991226196289,-1.2499995231628418,-0.5674991607666016,0.6450009346008301,-2.5200004577636754,2,-0.060589768572641534,-1.3255900604587412,18.6299991607666,2.68748249122326,18.65999984741211,1.800006103538894,18.520000457763672,-0.060589768572641534
5217,2002-08-29,17.799999237060547,18.530000686645508,17.709999084472656,18.450000762939453,585900.0,-0.0455764288930699,1.0246918813018928,-3.611113465858446,43.05554758373687,57.04140033778684,0.7083277359153684,0.20350554156465606,0.7978128783798795,2.307562192894924,9.908895973727308,0.9400005340576172,0.4325822051054402,-0.34050073623657084,-1.643282810392929,0.9622813379197872,-0.9918917733147481,0.3108903008416064,-0.7445958236053762,7.200012207031251,-57.218817656854526,0.6513910370781788,8,0.6050004959106445,-0.1999988555908203,0.19250106811523438,1.4450011253356934,-2.299999237060547,3,-0.08426966653329515,1.8148108902358282,18.649999618530273,-1.3255900604587412,18.6299991607666,2.68748249122326,18.65999984741211,-0.08426966653329515
5218,2002-08-30,18.420000076293945,18.600000381469727,17.700000762939453,17.81999969482422,424900.0,0.03483150931504109,-1.1428607110338078,-0.9230753430285104,51.88284886133652,57.202794379364576,0.133745240748528,-0.3045189067892551,0.1289303538684763,1.6815414319988484,8.806889391476002,0.8999996185302734,0.4015396365731121,0.19850006103515483,-0.9450726718643523,1.342072793934662,-0.37328630541459873,0.7702864274849084,-1.2419208447578995,57.59994506835937,-4.1888538208069335,0.5717863664497544,8,-0.01999950408935547,-0.8199996948242188,-0.6425004005432129,0.8250002861022949,-2.9499998092651385,4,-0.11672093429018315,1.0246918813018928,17.799999237060547,1.8148108902358282,18.649999618530273,-1.3255900604587412,18.6299991607666,-0.11672093429018315
5219,2002-09-03,18.0,18.450000762939453,17.760000228881836,18.399999618530273,890500.0,-0.02280130697906313,1.7599916076980298,-0.6666656070292111,54.14846252288922,57.894064538633074,0.529473715725775,0.25205538640567227,0.47804151229381375,2.0957326077431198,7.3450865234135225,0.6900005340576172,0.3533190038031684,-0.3000000000000007,-1.085151600747551,0.4851516007475496,-0.6925758003737776,0.09257580037377622,-0.7066054994679334,23.99993896484375,-42.3456308177757,0.39257580037377576,9,0.40000057220458984,-0.39999961853027344,-0.22250032424926758,1.2450003623962402,-2.979999542236328,1,-0.05499998728434241,-1.1428607110338078,18.420000076293945,1.0246918813018928,17.799999237060547,1.8148108902358282,18.649999618530273,-0.05499998728434241
5220,2002-09-04,18.520000457763672,18.549999237060547,17.81999969482422,18.0,747200.0,0.028888914320204018,1.5172484099892793,-1.3000023841880648,55.319148072725966,57.730848341393305,0.05788808289280922,-0.1960895155040987,-0.09440473408730554,1.5722493835058842,7.048927702037817,0.7299995422363281,0.4142748735926496,0.16800041198730398,-0.5202649556254428,0.8562657796000508,-0.17613227181906765,0.5121330957936756,-1.1182096043753447,72.56639856864373,5.617823472183559,0.34413268380637285,9,-0.11999988555908203,-0.9200000762939453,-0.7425007820129395,0.7249999046325684,-2.8600006103515625,2,-0.1220302469233705,1.7599916076980298,18.0,-1.1428607110338078,18.420000076293945,1.0246918813018928,17.799999237060547,-0.1220302469233705
5221,2002-09-05,18.26000022888184,18.420000076293945,18.049999237060547,18.420000076293945,571700.0,-0.014038888901476199,3.6250149011754047,-0.3076917433884684,50.627609386228904,55.35786618512166,0.26239512307035895,0.08064690960789633,0.12903470038847686,1.8310517115727656,7.039090347433774,0.470001220703125,0.42210887288710097,-0.09999980926513174,-0.7795970452731318,0.5795974267428683,-0.43979842726913176,0.23979880873886827,-0.7563168038086268,62.22218925568907,-3.217896075734693,0.3397986180039992,9,0.0699996948242152,-0.6599998474121129,-0.4575004577636754,0.9850001335144007,-2.190000534057617,3,-0.10076671026967277,1.5172484099892793,18.520000457763672,1.7599916076980298,18.0,-1.1428607110338078,18.420000076293945,-0.10076671026967277
5222,2002-09-06,18.420000076293945,18.57999992370605,18.100000381469727,18.299999237060547,353500.0,0.008762313549100398,1.1818134528603883,-0.7500059604701785,52.032527259179915,53.397051455477765,0.002306809580773006,-0.08447143782528599,-0.07028911119081727,1.6570404356804502,7.087189083859517,0.4799995422363246,0.47357742990061524,0.06050004959106303,-0.6188950191228599,0.739895118304986,-0.27919748476589845,0.4001975839480245,-0.8205376338369419,79.99995761445686,15.64707295911515,0.33969753435696115,9,-0.09499931335449219,-0.8199996948242188,-0.7975001335144043,0.8250002861022949,-2.5699996948242188,4,-0.1243214389816707,3.6250149011754047,18.26000022888184,1.5172484099892793,18.520000457763672,1.7599916076980298,18.0,-0.1243214389816707
5223,2002-09-09,18.57999992370605,18.68000030517578,17.799999237060547,18.25,386000.0,0.008686202320814296,2.320754445376125,2.7499801319239947,50.73068561007264,51.98833859523871,-0.16571363561705965,-0.24274009808767616,-0.27920299702206464,1.4826996087683249,7.294853262934264,0.8800010681152344,0.4222220289710492,0.2114998817443805,-0.474887129582676,0.897886893071437,-0.13169362391914774,0.5546933874079087,-0.8905052049082833,89.13039421990445,26.66480548425175,0.34319350566352846,9,-0.254999160766598,-0.9799995422363246,-0.8899998664855922,0.6349997520446813,-1.9300003051757777,0,-0.16576964135378214,1.1818134528603883,18.420000076293945,3.6250149011754047,18.26000022888184,1.5172484099892793,18.520000457763672,-0.16576964135378214
5224,2002-09-10,18.450000762939453,18.63999938964844,18.200000762939453,18.549999237060547,414000.0,-0.0069967255812920515,2.142861035422289,-0.3030257492124993,52.145931003093516,51.453956593957315,-0.07670146783573983,-0.10140037250642919,-0.2016040760718525,1.604162462482222,7.513739872288017,0.4399986267089879,0.2510339729033042,0.07100067138672017,-0.6135320376618552,0.7555333804352955,-0.2712656831375675,0.41326702591100783,-0.6758757043813688,73.86372010559764,11.907417156953073,0.3422663545242877,9,-0.18500041961669922,-0.8500003814697266,-0.7600007057189941,0.7649989128112793,-2.580000877380371,1,-0.1615176353757436,2.320754445376125,18.57999992370605,1.1818134528603883,18.420000076293945,3.6250149011754047,18.26000022888184,-0.1615176353757436
5225,2002-09-11,18.700000762939453,18.84000015258789,18.6299991607666,18.700000762939453,249100.0,0.01355013494103341,-1.9999455055720552,-0.0,48.97024971869874,50.990334446440244,-0.3528314988894721,-0.28073432853063096,-0.4989558690702012,1.353539759498105,7.102859786726093,0.3899993896484375,0.12889593510909947,0.267000675201416,-0.33025981907252344,0.8642611694753555,-0.03162957193555371,0.5656309223383857,-0.9000015258789062,86.5385320764406,26.26549528254195,0.2986302471369704,9,-0.43000030517578125,-0.6500005722045898,-1.0100007057189941,0.5149989128112793,-2.190000534057617,2,-0.19679145214095284,2.142861035422289,18.450000762939453,2.320754445376125,18.57999992370605,1.1818134528603883,18.420000076293945,-0.19679145214095284
5226,2002-09-12,18.100000381469727,18.520000457763672,17.75,18.5,585500.0,-0.032085580587720375,2.4999978325610024,-100.0,39.787245440017074,50.62718976380471,0.17986125479233905,0.3431607780894552,0.07959416371054573,1.9503801636282496,6.832543644448316,0.9500007629394531,0.032475438040020066,-0.336999702453614,-0.923590311279483,0.249590906372255,-0.6302950068665467,-0.04370439804068127,1.0,32.1101222452815,-22.5731215191677,0.2932953044129341,9,0.1700000762939453,0.05999946594238281,-0.3100001811981201,1.1149992942810059,-1.2299995422363246,3,-0.13480665649905854,-1.9999455055720552,18.700000762939453,2.142861035422289,18.450000762939453,2.320754445376125,18.57999992370605,-0.13480665649905854
5227,2002-09-13,17.84000015258789,17.850000381469727,17.329999923706055,17.850000381469727,529600.0,-0.01436465322663838,102.99771123402633,0.02500059604701619,42.30769230769228,49.56328348006647,0.49856137915550747,0.6058711389070268,0.31435817221541384,2.190667347937868,6.717078750487243,0.7700004577636719,-0.033838079947191346,-0.5789999008178697,-1.2161284583018848,0.05812865666614542,-0.8975641795598754,-0.2604356220758639,1.2330002212524427,33.774844475321316,-21.002013141854107,0.31856427874200716,9,0.24499988555908203,0.31999969482421875,-0.09500002861022949,1.3749995231628418,-0.3899993896484375,4,-0.09921527144756837,2.4999978325610024,18.100000381469727,-1.9999455055720552,18.700000762939453,2.142861035422289,18.450000762939453,-0.09921527144756837
5228,2002-09-16,17.90999984741211,18.0,17.600000381469727,17.65999984741211,268200.0,0.003923749676317367,-1.162166341900962,-24.99942780850658,41.37931488073155,48.14448929760451,0.3895786190766515,0.5390960077207332,0.2045859291973322,2.1062710053483826,6.629778860355986,0.39999961853027344,-0.08646484594665083,-0.4935002326965332,-1.1651605048790366,0.17816003948597015,-0.8293303687877867,-0.15767009660527975,1.093280508422854,38.41058515173524,-15.101306032153566,0.3358301360912517,9,0.17500019073486328,0.25,-0.16499972343444824,1.304999828338623,-0.9300003051757812,0,-0.11501951331619031,102.99771123402633,17.84000015258789,2.4999978325610024,18.100000381469727,-1.9999455055720552,18.700000762939453,-0.11501951331619031
5229,2002-09-17,17.65999984741211,18.09000015258789,17.559999465942386,18.0,269500.0,-0.013958682419314639,1.0384623849172736,-1.3600006103515625,39.38731976709484,46.37428615253438,0.6551764792472774,0.7611769838865463,0.3988378909240531,2.330055496730843,6.967728824627082,0.5300006866455043,-0.03145092194522903,-0.7010002136230469,-1.4476673356414622,0.045666908395368466,-1.0743337746322545,-0.3276666526138392,1.2763492911376986,21.854296270565573,-30.411943129819424,0.37333356100920817,9,0.4250001907348633,0.5,0.08500027656555176,1.554999828338623,-0.5100002288818359,1,-0.05719140643310039,-1.162166341900962,17.90999984741211,102.99771123402633,17.84000015258789,2.4999978325610024,18.100000381469727,-0.05719140643310039
5230,2002-09-18,17.600000381469727,17.690000534057614,17.149999618530273,17.600000381469727,414900.0,-0.003397478282038291,5.000000000000197,-0.0,38.611723448552034,45.039187715014734,0.6380474103753571,0.81159414944878,0.4167169031431115,2.3662581513967496,7.4498710288410095,0.5400009155273402,-0.07274723976565411,-0.7284996986389167,-1.5484939901832249,0.09149459290539141,-1.1384968444110726,-0.3185025528667609,1.2720947884863314,32.84675089624447,-18.126833870476368,0.4099971457721541,9,0.39499950408935547,0.5249996185302734,0.14499974250793457,1.6149992942810059,-0.8600006103515625,2,-0.09829548059169857,1.0384623849172736,17.65999984741211,-1.162166341900962,17.90999984741211,102.99771123402633,17.84000015258789,-0.09829548059169857
5231,2002-09-19,16.989999771118164,17.600000381469727,16.989999771118164,17.450000762939453,374600.0,-0.03465912483694067,-1.6521708483122075,-100.0,40.732273336536956,43.783603945832176,1.1722253465716896,1.3489924736008447,0.9747061088233053,2.9489925870365212,8.532174152753068,0.6100006103515625,-0.11328664970614355,-1.248500251770018,-2.233701848170927,-0.263298655369109,-1.7411010499704744,-0.7558994535695618,1.7787696657523462,0.0,-54.17625075268511,0.4926007982004548,9,0.9250001907348633,1.0550003051757812,0.7475001811981201,2.2249999046325684,-0.28999900817871094,3,-0.028251886327408604,5.000000000000197,17.600000381469727,1.0384623849172736,17.65999984741211,-1.162166341900962,17.90999984741211,-0.028251886327408604
5232,2002-09-20,17.200000762939453,17.40999984741211,17.0,17.0,663500.0,0.012360270432626885,-3.099982833927788,-0.4347833298088924,34.59597212381766,41.99085800291496,0.8615716789758956,1.0461362679992874,0.7314700866178256,2.698618676959697,9.555990176678012,0.4200000762939453,-0.20078151619016538,-0.9454993247985826,-1.9550427338998375,0.06404408430267239,-1.45027102934921,-0.4407276202479551,1.4264671006708696,19.09099263590288,-33.22073784277747,0.5047717045506273,9,0.7149991989135742,0.8449993133544922,0.30249905586242676,2.0149989128112793,-0.4500007629394531,4,-0.019186041224899086,-1.6521708483122075,16.989999771118164,5.000000000000197,17.600000381469727,1.0384623849172736,17.65999984741211,-0.019186041224899086
5233,2002-09-23,16.719999313354492,16.959999084472653,16.559999465942386,16.950000762939453,487000.0,-0.02790705978450958,2.2000213624677043,-1.1500028610120354,34.079602816231755,39.98348820437477,1.1733789697470165,1.459185062727613,1.1674602619402776,3.134407448868938,11.04366195688751,0.6400012969970668,-0.2607154172230075,-1.335500717163086,-2.511658308215999,-0.15934312611017276,-1.9235795126895425,-0.7474219216366293,1.7755511028564577,10.45750167360397,-43.558587211355196,0.5880787955264566,9,0.9800004959106445,1.1100006103515625,0.650000810623169,2.0550007820129395,-0.1700000762939453,0,0.043660375572019294,-3.099982833927788,17.200000762939453,-1.6521708483122075,16.989999771118164,5.000000000000197,17.600000381469727,0.043660375572019294
5234,2002-09-24,16.34000015258789,16.600000381469727,16.209999084472653,16.549999237060547,472600.0,-0.02272722346723366,1.5161262536147402,0.9130337432724921,21.90722029575683,36.97648493515899,1.3662774535793467,1.745981328916244,1.5081189076738326,3.460669520718419,12.670105813805165,0.5100002288818395,-0.35938498137154795,-1.5994998931884759,-2.966732718897802,-0.2322670674791496,-2.2831163060431408,-0.915883480333811,1.9619951685962036,8.783847350399173,-41.11418593541171,0.6836164128546638,9,1.0249996185302734,1.3149995803833008,1.2299997806549072,2.434999942779541,0.26000022888183594,1,0.03916764893953051,2.2000213624677043,16.719999313354492,-3.099982833927788,17.200000762939453,-1.6521708483122075,16.989999771118164,0.03916764893953051
5235,2002-09-25,16.959999084472653,16.989999771118164,16.5,16.59000015258789,491600.0,0.03794363072796969,1.2790670853959298,-1.761907356948212,34.669796997814956,36.407879552692094,0.5291485773893321,1.0481968856487534,0.8658112978186239,2.789993213919221,14.036014257721707,0.6499996185302734,-0.4581982405041849,-0.8960009574890186,-2.289405322512277,0.4974034075342395,-1.5927031400006477,-0.19929877497738957,1.0909566883060684,53.95678418576172,5.385613437595538,0.6967021825116297,9,0.19000053405762074,0.6950006484985387,0.7150008678436315,1.810000896453861,-0.4099998474121058,2,0.011202862282673864,1.5161262536147402,16.34000015258789,2.2000213624677043,16.719999313354492,-3.099982833927788,17.200000762939453,0.011202862282673864
5236,2002-09-26,17.520000457763672,17.68000030517578,16.899999618530273,17.149999618530273,513600.0,0.03301895067929084,1.2608698055888037,1.000005155011196,40.30173095950707,36.184994958449295,-0.13608911009324842,0.42077136276435567,0.2995422931523066,2.1954687670242308,14.829052976070962,0.7800006866455078,-0.5522066161798662,-0.2794996261596694,-1.6282690597769545,1.0692698074576157,-0.9538843429683119,0.39488509064897315,0.31004051241832187,89.11566567709525,42.68094878297994,0.6743847168086432,9,-0.37000083923339844,0.13499927520751953,0.1549994945526123,1.2499995231628418,-0.7800006866455078,3,-0.04452058597406394,1.2790670853959298,16.959999084472653,1.5161262536147402,16.34000015258789,2.2000213624677043,16.719999313354492,-0.04452058597406394
5237,2002-09-27,16.299999237060547,16.950000762939453,16.100000381469727,16.100000381469727,1113100.0,-0.06963477105176119,-7.500052452387537,0.5405362214993789,30.00000334622412,34.92062701017069,0.9414988006735499,1.6049195239569443,1.5018715545415589,3.3688717241870094,15.532065140635574,1.4200000762939453,-0.6894168671960799,-1.4245008468627915,-2.930775632699472,0.08177393897388896,-2.177638239781132,-0.6713634539444513,1.3800010681152344,12.658156028368793,-27.2036679499271,0.7531373929183408,9,0.7950010299682617,1.3000011444091797,1.455000638961792,2.470000743865967,0.7400016784668004,4,0.024539972061436766,1.2608698055888037,17.520000457763672,1.2790670853959298,16.959999084472653,1.5161262536147402,16.34000015258789,0.024539972061436766
5238,2002-09-30,16.270000457763672,16.450000762939453,16.0,16.049999237060547,644000.0,-0.0018404159939264808,-1.8125074505877024,1.1000123978370542,30.535719516323837,33.937115871196134,0.7983546285179948,1.5447891750500276,1.5299267757085317,3.3313464375438357,16.41042705197281,0.4500007629394531,-0.7418089360555093,-1.3469996452331543,-2.9481720265477485,0.25417273608143987,-2.147585835890453,-0.5464134545758554,1.4099998474121094,16.07145289985059,-18.684274541137256,0.8005861906572974,9,0.5749998092651367,1.2099990844726562,1.5099995136260986,2.499999523162842,0.8799991607666016,0,0.02950212223302562,-7.500052452387537,16.299999237060547,1.2608698055888037,17.520000457763672,1.2790670853959298,16.959999084472653,0.02950212223302562
5239,2002-10-01,17.010000228881836,17.09000015258789,16.100000381469727,16.399999618530273,685500.0,0.04548246775033449,1.5714264482217082,2.772714662227771,36.12479505404936,33.660790494029165,-0.04866114350450701,0.7660964261827701,0.8303920290540603,2.5296755364761268,16.983748481163442,0.9899997711181641,-0.7824172922022292,-0.557499885559082,-2.1699894072538086,1.0549896361356446,-1.3637446464064453,0.24874487528828126,0.4012000274658192,60.119050322205624,30.59518566645996,0.8062447608473634,10,-0.1700000762939453,0.4650001525878906,0.7699997425079346,1.6050000190734863,0.1900005340576172,1,-0.027042973876051923,-1.8125074505877024,16.270000457763672,-7.500052452387537,16.299999237060547,1.2608698055888037,17.520000457763672,-0.027042973876051923
5240,2002-10-02,16.260000228881836,16.950000762939453,16.260000228881836,16.899999618530273,488100.0,-0.04409171016509161,-1.1562537252938512,-1.049178277509568,35.256412999555565,33.0523615676979,0.5490041434337307,1.41041431918633,1.6149105471861986,3.2174879082290246,17.745419956603918,0.75,-0.8504488880363823,-1.1944998741149888,-2.8423054750957846,0.4533057268658087,-2.0184026746053867,-0.37059707362459093,0.9254079864501961,15.476201288822486,-13.153738681334781,0.8239028004903988,10,0.5799999237060547,1.2150001525878906,1.5199997425079346,2.3550000190734863,1.3999996185302734,2,0.020910218192000007,1.5714264482217082,17.010000228881836,-1.8125074505877024,16.270000457763672,-7.500052452387537,16.299999237060547,0.020910218192000007
5241,2002-10-03,16.420000076293945,16.889999389648438,16.25,16.350000381469727,568100.0,0.009840088878222186,-3.7407281820879072,-0.10937462747061488,38.43648390605036,33.479085099057095,0.33486114216368534,1.165240873805736,1.4629860104883008,2.995120457367186,18.55246767456572,0.6399993896484375,-0.891393930591903,-0.9425000190734849,-2.6063307602648678,0.721330722117898,-1.7744153896691763,-0.11058464847779348,0.6700000762939453,38.53211169712008,10.11703534163983,0.831915370595691,10,0.4200000762939453,1.0,1.4725000858306885,2.195000171661377,1.260000228881836,3,0.007917123030607431,-1.1562537252938512,16.260000228881836,1.5714264482217082,17.010000228881836,-1.8125074505877024,16.270000457763672,0.007917123030607431
5242,2002-10-04,16.129999160766598,16.489999771118164,15.850000381469727,16.379999160766598,524800.0,-0.017661444225328005,1.7233945847671817,-3.571444141689373,36.00628944963715,33.693161391657696,0.5108410647809549,1.3437805161673317,1.769142180850391,3.222030981003453,19.83447192161393,0.6399993896484375,-0.938256736400291,-1.118000888824465,-2.790573922541686,0.5545721448927559,-1.9542874056830755,-0.2817143719658546,0.8200016021728551,22.580550885455715,-4.381372201379765,0.8362865168586106,10,0.6350011825561559,1.2150011062622106,1.81000113487244,2.4850010871887243,2.070001602172855,4,0.0378177707433045,-3.7407281820879072,16.420000076293945,-1.1562537252938512,16.260000228881836,1.5714264482217082,17.010000228881836,0.0378177707433045
5243,2002-10-07,15.5,16.299999237060547,15.300000190734865,16.030000686645508,571400.0,-0.03905760654340029,-1.1505348778066773,2.1200027465820312,33.97626624995543,35.03416649767976,1.061178320571642,1.8247590948823742,2.3992823974754174,3.779686021797268,20.940235293549435,0.9999990463256818,-0.9770775003603056,-1.594000053405761,-3.3166105668287003,0.12861046001717646,-2.455305310117229,-0.7326947966942932,1.3899993896484375,11.173173940076131,-15.75592373077482,0.8613052567114688,10,0.9900002479553223,1.570000171661377,2.502500057220459,3.1150002479553223,2.8500003814697266,0,0.09935489777595796,1.7233945847671817,16.129999160766598,-3.7407281820879072,16.420000076293945,-1.1562537252938512,16.260000228881836,0.09935489777595796
5244,2002-10-08,15.470000267028807,15.75,15.329999923706055,15.600000381469727,751200.0,-0.0019354666433027967,-1.0487768569281977,0.24528291701605026,34.128170664162184,34.973985793940564,1.066996498703075,1.7076076603039514,2.3781415821761716,3.7370714061299015,22.10575549211684,0.4200000762939453,-1.014369755914533,-1.474999761581424,-3.219145180051166,0.26914565688831615,-2.347072470816295,-0.6029270523465531,1.1019992828369158,10.303031353910525,-15.221638886110762,0.8720727092348705,10,1.0199999809265154,1.5999999046325701,2.5300002098083514,2.8699994087219256,3.2300004959106463,1,0.10859724127361825,-1.1505348778066773,15.5,1.7233945847671817,16.129999160766598,-3.7407281820879072,16.420000076293945,0.10859724127361825
5245,2002-10-09,15.020000457763672,15.5,14.859999656677244,15.220000267028807,670500.0,-0.0290885456688853,-1.4615331006618748,1.5384587169423414,34.96183993008914,34.38066456844968,1.3554028190440164,1.968712158694082,2.7755531361060335,4.110144924213298,23.855999331725787,0.6400003433227557,-1.029886964781916,-1.74099955558777,-3.4820325853909324,3.3474215394235785e-05,-2.611516070489351,-0.8704830406861888,1.2975992202758775,7.881813898184293,-20.009373036837633,0.8705165149015819,10,0.9549994468688965,1.8299994468688965,2.9800000190734863,3.3199992179870605,4.619998931884769,2,0.1451398294764341,-1.0487768569281977,15.470000267028807,-1.1505348778066773,15.5,1.7233945847671817,16.129999160766598,0.1451398294764341
5246,2002-10-10,15.65999984741211,15.75,14.710000038146973,14.949999809265135,529200.0,0.04260981159408872,1.3370776644203537,-3.5500035762821374,38.96847409366777,35.37716131816564,0.47362239066146117,1.1979614971941572,2.0880285376829235,3.4025466911085616,24.310878020970478,1.0399999618530273,-0.9477232701958478,-0.9790001392364509,-2.6660892112854597,0.7080889328125579,-1.8225446752609535,-0.1354556032119465,0.36607982635498004,53.37078380789353,23.359879328964347,0.8435445360245041,10,0.24000024795532227,1.1150002479553223,2.340000629425049,2.679999828338623,3.8899993896484375,3,0.12771392206178778,-1.4615331006618748,15.020000457763672,-1.0487768569281977,15.470000267028807,-1.1505348778066773,15.5,0.12771392206178778
5247,2002-10-11,16.069999694824222,16.149999618530273,15.550000190734865,15.68000030517578,1076800.0,0.026181344278867646,1.1818191276121979,0.5492948854852181,45.29667284875994,37.01726724399188,0.030805652350483825,0.6836075489463411,1.6513739690104252,2.9344697517607656,24.068678174109394,0.5999994277954084,-0.9582634878538947,-0.4805002689361544,-2.0860495373611343,1.1250489994888255,-1.2832749031486443,0.3222743652763356,-1.3599996566772496,85.53461269707053,50.858879681680015,0.8027746342124895,10,-0.16999959945679066,0.7050004005432093,1.8950004577636683,2.26999998092651,3.2499999999999964,4,0.10018672314412691,1.3370776644203537,15.65999984741211,-1.4615331006618748,15.020000457763672,-1.0487768569281977,15.470000267028807,0.10018672314412691
5248,2002-10-14,15.850000381469727,16.110000610351562,15.850000381469727,16.0,678100.0,-0.013690063318753665,-2.466678534643897,-0.38461500841190444,46.37037104016652,38.15566457578267,0.20669927524045306,0.7814281146973272,1.8793309573965828,3.091489341467252,24.088728010816375,0.26000022888183594,-1.050342330535642,-0.5974996089935303,-2.096606360188435,0.9016071422013763,-1.3470529845909844,0.1520537666039221,-1.140000343322754,79.16671357774335,39.51324768885365,0.7495533755974532,10,-0.019999980926513672,0.9249997138977051,2.1125001907348633,2.1299996376037598,3.520000457763672,0,0.14826500472625326,1.1818191276121979,16.069999694824222,1.3370776644203537,15.65999984741211,-1.4615331006618748,15.020000457763672,0.14826500472625326
5249,2002-10-15,16.649999618530273,16.780000686645508,16.290000915527347,16.350000381469727,663200.0,0.050473136770130766,-1.3333424159854903,-2.0,47.76335109947805,39.54532436466294,-0.7260927361205116,-0.10341986337200382,1.1086775227911048,2.228531167520945,23.910197297510145,0.9300003051757812,-0.9512934876893091,0.2529996395111098,-1.1382981391772837,1.6442974181995034,-0.44264924983308873,0.9486485288553066,-1.9111995887756343,93.71975713101685,53.56740286563774,0.6956488893441969,10,-0.8499999046325684,0.1250004768371582,1.3125009536743164,1.330000400543213,3.1200008392333984,1,0.10210215026356351,-2.466678534643897,15.850000381469727,1.1818191276121979,16.069999694824222,1.3370776644203537,15.65999984741211,0.10210215026356351
5250,2002-10-16,15.869999885559082,17.079999923706055,15.760000228881836,16.770000457763672,726200.0,-0.0468468318823928,-1.3571425530374956,-3.000009536767417,38.46152922746344,39.54810717815329,-0.008082288967125706,0.5695271544263889,1.8757146474896018,2.945027588941638,23.45818827210354,1.3199996948242188,-0.8723901241551602,-0.4405000686645515,-1.7281330837322635,0.8471329464031605,-1.0843165761984075,0.2033164388693045,-1.0495518295288075,48.94514360444646,14.367249558306035,0.6438165075338562,10,0.02500009536743164,0.9050002098083496,2.062500476837158,2.1100001335144043,4.039999961853027,2,0.17832393810888014,-1.3333424159854903,16.649999618530273,-2.466678534643897,15.850000381469727,1.1818191276121979,16.069999694824222,0.17832393810888014
5251,2002-10-17,16.510000228881836,16.520000457763672,16.020000457763672,16.069999694824222,842500.0,0.04032768418008126,1.1739083562421997,-0.4888891714588731,51.59818206626661,41.28053969111212,-0.7084775208786827,-0.11412879318663371,1.2099337567612238,2.2495506142583253,22.801620301174808,0.6500005722045898,-0.8659595473132011,0.22350025177001953,-1.0281979288075256,1.4751984323475664,-0.4023488385187548,0.8493493420587921,-1.5539790607910149,62.74511148330036,24.34549665345513,0.6258490902887731,10,-0.6150002479553223,0.10500001907348633,1.6500000953674316,1.4699997901916504,4.090000152587891,3,0.18958201801179442,-1.3571425530374956,15.869999885559082,-1.3333424159854903,16.649999618530273,-2.466678534643897,15.850000381469727,0.18958201801179442
5252,2002-10-18,16.870000839233402,16.899999618530273,16.329999923706055,16.520000457763672,444100.0,0.021805003353167596,1.7805002861037325,0.7954544469346055,54.34783029346091,43.54404680705718,-1.0644033638057468,-0.5271468780421422,0.8171657870062639,1.8415114072419598,21.90940165343908,0.5699996948242188,-0.7865911797345291,0.6000008583068883,-0.6089655698018994,1.8089672864156743,-0.004482355747505551,1.2044840723612822,-1.7865409458056671,84.09097477097389,41.09620616923344,0.6044832140543931,10,-0.9750008583068883,-0.47000074386597035,1.3449993133544886,1.1099991798400843,3.929998397827145,4,0.15886178212833624,1.1739083562421997,16.510000228881836,-1.3571425530374956,15.869999885559082,-1.3333424159854903,16.649999618530273,0.15886178212833624
5253,2002-10-21,17.450000762939453,17.450000762939453,16.530000686645508,16.84000015258789,562000.0,0.034380550969338675,2.016390674637917,1.7428569871553656,53.26409995189179,45.67026117236046,-1.4960302681391386,-1.1063773452595456,0.21142972148542682,1.2227447142093624,20.370412233961375,0.9200000762939453,-0.7283838631511834,1.14350070953369,-0.16282853935965846,2.4498299584270384,0.49033608508701576,1.7966653339803642,-2.246748467695019,100.0,56.727030937418505,0.6531646244466742,10,-1.3700003623962402,-1.0500006675720215,0.6724991798400879,0.439999103546139,2.969999313354492,0,0.10716325788685888,1.7805002861037325,16.870000839233402,1.1739083562421997,16.510000228881836,-1.3571425530374956,15.869999885559082,0.10716325788685888
5254,2002-10-22,16.979999542236328,17.450000762939453,16.600000381469727,17.450000762939453,315500.0,-0.026934166197936205,2.6170135056165185,-0.7704930334942592,55.57275089314712,47.96036239047801,-0.8820693785527212,-0.6176371536260028,0.6548607840895357,1.630733952472447,18.396069552104898,0.8500003814697266,-0.633734559922356,0.6414995193481445,-0.6991881164578828,1.9821871551541737,-0.02884429855486914,1.3118433372511582,-1.5970073695762927,72.18928566994754,24.350955853815663,0.6703438179030143,10,-0.8999991416931152,-0.5799994468688965,1.142500400543213,0.910000324249264,4.399999618530273,1,0.14075390821137201,2.016390674637917,17.450000762939453,1.7805002861037325,16.870000839233402,1.1739083562421997,16.510000228881836,0.14075390821137201
5255,2002-10-23,17.149999618530273,17.299999237060547,16.719999313354492,16.979999542236328,355600.0,0.010011783326088208,1.4680883874764117,-0.3617013505616518,55.641419008573635,49.81291182546755,-0.8025518915730459,-0.8144292366955987,0.4797056229815979,1.4069047772146916,17.114859828996476,0.5799999237060547,-0.45504921273421317,0.801999568939209,-0.5597579139014712,2.163757051779889,0.12112082751886888,1.482878310359549,-1.6016467586478846,79.02090346950644,28.76590754105662,0.6808787414203403,10,-0.6499991416931152,-0.9499993324279785,0.9725003242492676,0.7400002479553187,3.8999996185302734,2,0.15276973163326102,2.6170135056165185,16.979999542236328,2.016390674637917,17.450000762939453,1.7805002861037325,16.870000839233402,0.15276973163326102
5256,2002-10-24,16.739999771118164,17.309999465942386,16.649999618530273,17.25,268200.0,-0.023906697173865288,1.0952404019364033,-3.0,54.62823044598109,50.84975155849213,-0.24947858306476434,-0.49103698636333704,0.8667847087080673,1.7638173802593897,16.95343838927152,0.6599998474121129,-0.2723961815239484,0.430999755859375,-0.8304096581406135,1.6924091698593635,-0.19970495114061748,1.0617044628593693,-1.0395150789912098,36.607101802954006,-16.44013741057809,0.630704706999994,10,-0.13499927520751953,-0.5449995994567871,1.320000171661377,1.150000095367428,4.260000228881836,3,0.18936679328772787,1.4680883874764117,17.149999618530273,2.6170135056165185,16.979999542236328,2.016390674637917,17.450000762939453,0.18936679328772787
5257,2002-10-25,16.700000762939453,16.799999237060547,16.200000762939453,16.600000381469727,374500.0,-0.002389427044540482,3.000025431541469,-0.1960790913544787,60.000009536746184,52.36415583588987,-0.12372716766733305,-0.44220651798258714,0.8771227511419681,1.7442094163139075,16.049151770444155,0.5999984741210938,-0.05078084167457675,0.37100067138671733,-0.90243485016412,1.6444361929375528,-0.2657170893887013,1.007718432162136,-0.8595547851474983,40.0,-17.586254023835103,0.6367177607754181,10,-0.0950002670288086,-0.5050005912780762,1.2799992561340332,1.1749987602233887,4.0,4,0.23353290062028798,1.0952404019364033,16.739999771118164,1.4680883874764117,17.149999618530273,2.6170135056165185,16.979999542236328,0.23353290062028798
5258,2002-10-28,16.75,17.25,16.530000686645508,16.829999923706055,298700.0,0.002993966154271277,-1.76923584798389,-0.7999961853172862,60.63123126215362,53.793920298409375,-0.036471115920054586,-0.47895802006359744,0.7967872872892734,1.6398773166435632,14.851176117654742,0.7199993133544922,0.11328989710312953,0.39699993133545064,-0.889776589477485,1.683776452148388,-0.24638832907101715,1.0403881917419184,-0.7807896393962448,43.99993896484375,-18.75901872774434,0.6433882604064685,10,-0.14499950408935547,-0.554999828338623,1.2300000190734863,0.9649996757507324,3.6700000762939453,0,0.24179099922749536,3.000025431541469,16.700000762939453,1.0952404019364033,16.739999771118164,1.4680883874764117,17.149999618530273,0.24179099922749536
5259,2002-10-29,16.549999237060547,16.870000839233402,16.25,16.75,389100.0,-0.011940344056086794,1.8181699958385058,2.5000119209403238,63.25822498852118,56.54910871630467,0.1652283741369871,-0.33221942054285947,0.954153303183908,1.782553253661682,14.648333007967071,0.620000839233402,0.19656974432808028,0.21999921798705913,-1.0333415837481539,1.4733400197222704,-0.4066711828805474,0.8466696188546656,-0.46232564426993505,31.53143090836286,-36.59238957710643,0.6266704008676056,10,0.18500137329101562,-0.3549990653991699,1.2150006294250488,0.900001049041748,3.6200008392333984,1,0.23383691949467122,-1.76923584798389,16.75,3.000025431541469,16.700000762939453,1.0952404019364033,16.739999771118164,0.23383691949467122
5260,2002-10-30,16.600000381469727,16.819999694824222,16.469999313354492,16.549999237060547,379900.0,0.0030212173241199736,-2.333321223240513,-0.2500047683533922,59.07336369380501,57.37968445269783,0.2566578358759628,-0.374651138179928,0.8696012601352479,1.6798858721684269,14.434528004580693,0.3500003814697301,0.2957386029609097,0.2530003547668471,-1.005555229604795,1.5115559391384892,-0.3762774374189739,0.8822781469526682,-0.40334061506720786,36.036043776279655,-32.55133453090562,0.6292777921858209,10,0.22500038146972656,-0.4050002098083496,0.9099993705749512,0.7999997138977051,3.5399990081787145,2,0.28795172707542216,1.8181699958385058,16.549999237060547,-1.76923584798389,16.75,3.000025431541469,16.700000762939453,0.28795172707542216
5261,2002-10-31,16.549999237060547,17.0,16.399999618530273,16.739999771118164,487400.0,-0.0030121170638643946,-1.4489822927898295,-3.799923707800877,54.97924670834073,57.449841832128925,0.3497047074645998,-0.33140260695372703,0.8663496166468008,1.681664505097448,14.105664341723854,0.6000003814697266,0.3280016777403034,0.19649925231933452,-1.0649831620272892,1.4579816666659582,-0.4342419548539773,0.8272404594926464,-0.2999992370605469,33.333212231744845,-31.742696164190384,0.6307412071733122,10,0.27500152587890625,-0.3549990653991699,0.8525004386901855,0.8500008583068848,3.75,3,0.27190333579732817,-2.333321223240513,16.600000381469727,1.8181699958385058,16.549999237060547,-1.76923584798389,16.75,0.27190333579732817
5262,2002-11-01,16.739999771118164,16.739999771118164,16.239999771118164,16.530000686645508,856700.0,0.011480395336342264,3.761925522252498,-1.105255232645686,59.2901760453877,58.11940584251736,0.1556974967697471,-0.49894123482366837,0.6155019684058267,1.4507629426170041,13.36469700692828,0.5,0.5136609600235431,0.3559997558593757,-0.9122090404499872,1.6242085521687386,-0.27810464229530396,0.9901041540140572,0.7100009918212891,49.50493927645407,-13.218985136375565,0.6341043981546812,11,0.08500099182128906,-0.6599993705749512,0.6624999046325684,0.6600003242492676,3.710000991821289,4,0.254480303890547,-1.4489822927898295,16.549999237060547,-2.333321223240513,16.600000381469727,1.8181699958385058,16.549999237060547,0.254480303890547
5263,2002-11-04,17.040000915527347,17.280000686645508,16.620000839233402,16.739999771118164,683500.0,0.01792121556218773,-1.444448369037336,1.4285831062670469,54.54546465006642,58.00526292661951,-0.233090188509955,-0.7142750947988539,0.2742936590582161,1.1113497016274785,12.116190679446058,0.6599998474121058,0.5525415825221138,0.5790008544921896,-0.6496038638009161,1.8076055727852935,-0.035301504654363214,1.1933032136387425,0.3857998275756813,76.9231192458647,17.37144238856864,0.6143023591465523,11,-0.28500080108642933,-0.9600005149841344,0.3074994087219203,0.35999917984008434,3.5999984741210938,0,0.21478871189948157,3.761925522252498,16.739999771118164,-1.4489822927898295,16.549999237060547,-2.333321223240513,16.600000381469727,0.21478871189948157
5264,2002-11-05,17.149999618530273,17.239999771118164,16.75,17.149999618530273,465700.0,0.006455322599348667,4.444432670707413,0.0,67.67953625131031,59.342831509145796,-0.35362596677392233,-0.7293534893264564,0.11900309390366459,0.9642541356810952,10.80021351864297,0.48999977111816406,0.545416261967727,0.6049995899200447,-0.5667288039775613,1.7767279838176524,0.019135392971239895,1.1908637868688476,0.2520851051330588,87.49990830062723,25.507486097497925,0.5858641969488035,11,-0.39499950408935547,-1.0699992179870605,0.012500286102294922,0.2500004768371582,3.3700008392333984,1,0.19067058486873045,-1.444448369037336,17.040000915527347,3.761925522252498,16.739999771118164,-1.4489822927898295,16.549999237060547,0.19067058486873045
5265,2002-11-06,17.200000762939453,17.399999618530273,16.75,17.329999923706055,635000.0,0.0029155186892921847,3.8148378391743254,-100.0,61.386130511552665,60.093709294209305,-0.44230126397764735,-0.6404992757381933,0.024324444695288605,0.8639772107848884,9.027477076380539,0.6499996185302734,0.5037071753557072,0.5460007190704346,-0.4150603713175265,1.5070618094583956,0.06547017387645582,1.0265312642644133,-0.9600009918212891,82.75871707767843,19.99973775363103,0.4805305451939802,11,-0.40000057220458984,-1.1200003623962402,-0.04250049591064453,0.19999933242797852,3.909999847412106,2,0.17267437102409322,4.444432670707413,17.149999618530273,-1.444448369037336,17.040000915527347,3.761925522252498,16.739999771118164,0.17267437102409322
5266,2002-11-07,17.65999984741211,17.700000762939453,16.860000610351562,17.049999237060547,1091100.0,0.02674413163188971,1.4347744360902255,-4.692342679401969,62.61978046620915,60.384794953038536,-0.847162499246064,-0.993940727424647,-0.476572841570011,0.35618615869108083,7.753974176492524,0.8400001525878906,0.4887067037430626,0.9059998035430894,-0.03558695424470315,1.847586561330882,0.4352064246491949,1.376793182436984,-1.3968000793457023,97.26021312646888,35.662911162050314,0.47079337889389616,11,-0.6899995803833008,-1.4549994468688965,-0.5024995803833008,-0.25999975204467773,4.10000038146973,3,0.14043032636830688,3.8148378391743254,17.200000762939453,4.444432670707413,17.149999618530273,-1.444448369037336,17.040000915527347,0.14043032636830688
5267,2002-11-08,17.68000030517578,18.0,17.360000610351562,17.700000762939453,654800.0,0.0011325287619752267,1.0645177168382258,-0.0327876028716512,54.47469315478002,59.700735163330364,-0.7973844531180951,-0.9350816811105815,-0.5106800811521275,0.29600841585913074,7.2263488665075775,0.6399993896484375,0.460396763556421,0.8455002307891846,-0.12471912745451519,1.8157195890328843,0.36039055166733647,1.3306099099110327,-1.3593284973144506,76.81160221528998,19.24283035429665,0.48510967912184966,11,-0.5600004196166992,-1.325000286102295,-0.5500001907348633,-0.2800002098083496,3.690000534057617,4,0.14818998227719304,1.4347744360902255,17.65999984741211,3.8148378391743254,17.200000762939453,4.444432670707413,17.149999618530273,0.14818998227719304
5268,2002-11-11,18.200000762939453,18.46999931335449,17.5,17.68000030517578,1482600.0,0.02941179008981365,-1.204541218187406,-25.99942780850658,73.28244163664901,60.81453701312233,-1.2181762858356358,-1.3386313843848328,-1.0590232594015774,-0.2558052541263507,6.867106606112437,0.9699993133544886,0.48469036118040876,1.2480006694793708,0.21277641101718459,2.2832249279415553,0.7303885402482777,1.765612798710464,-1.7785692635498016,84.30240359291416,27.402292980753643,0.5176121292310926,11,-0.845001220703125,-1.6100010871887207,-1.1450004577636719,-0.8000006675720215,2.6700000762939453,0,0.12362636844398711,1.0645177168382258,17.68000030517578,1.4347744360902255,17.65999984741211,3.8148378391743254,17.200000762939453,0.12362636844398711
5269,2002-11-12,18.350000381469727,18.600000381469727,18.13999938964844,18.3799991607666,905200.0,0.00824173693639163,-1.0444453863434235,-0.057689909401019694,73.07691743388474,62.370487428686744,-1.2136194201579045,-1.4279529668420246,-1.2226670259222416,-0.44505239278927533,7.588801687407357,0.4600009918212855,0.4842354229212482,1.3130002498626716,0.11570290747390999,2.5102975922514315,0.7143515786682926,1.9116489210570506,-1.7646834569628886,86.4864892729704,31.04673947561202,0.5986486711943801,11,-0.9300003051757812,-1.695000171661377,-1.570000171661377,-1.1500000953674316,2.2299995422363246,1,0.12479558368245103,-1.204541218187406,18.200000762939453,1.0645177168382258,17.68000030517578,1.4347744360902255,17.65999984741211,0.12479558368245103
5270,2002-11-13,18.700000762939453,18.739999771118164,18.049999237060547,18.049999237060547,1039400.0,0.01907358987431773,-1.1230735824031362,-21.6675991861648,88.58265380984956,66.10419932885439,-1.3794746622311784,-1.6391037304153073,-1.5992895668739564,-0.8257976594554002,7.764208470138008,0.6900005340576172,0.48928762032045725,1.521500587463379,0.23903087499284226,2.803970299933914,0.8802657312281106,2.1627354436986472,-1.9132154927363274,97.87239223221778,38.395996793470076,0.6412348562352675,11,-1.210000991821289,-1.9750008583068848,-1.9200005531311035,-1.5000004768371582,1.9799995422363281,2,0.09732618291819439,-1.0444453863434235,18.350000381469727,-1.204541218187406,18.200000762939453,1.0645177168382258,17.68000030517578,0.09732618291819439
5271,2002-11-14,19.63999938964844,19.920000076293945,19.049999237060547,19.149999618530273,1234800.0,0.05026730419027148,-1.5217396111776071,0.7538440320668622,92.7325078511737,69.82001397394173,-2.050716714544972,-2.4586434799235697,-2.5471545112890013,-1.7814876077422745,8.334893330951292,1.2199993133544922,0.5256805330131762,2.3049992561340353,0.6548189060781802,3.9551796061898923,1.4799090811061077,3.130089431161963,-2.618828379335511,89.06247089616362,26.002042301935077,0.8250901750279283,11,-1.3699989318847692,-2.324999332427982,-3.2274994850158727,-2.6599993705749547,0.860000610351559,3,0.0748473149891189,-1.1230735824031362,18.700000762939453,-1.0444453863434235,18.350000381469727,-1.204541218187406,18.200000762939453,0.0748473149891189
5272,2002-11-15,19.549999237060547,19.6200008392334,18.979999542236328,19.0,709800.0,-0.0045824926367019625,-1.1694953609413894,1.1224479468744688,90.22983528854641,73.78494404488396,-1.6988527134651292,-2.274167780605403,-2.471386734930732,-1.7097774958716343,9.461143560319465,0.6599998474121129,0.605710666616055,2.080999183654786,0.174468619844113,3.9875297474654587,1.1277339017494512,3.0342644655601205,-2.122992157510275,84.71070960460348,18.44450338990147,0.9532652819053364,11,-1.2149991989135742,-1.8149991035461426,-3.2124991416931152,-2.6449990272521973,0.8800010681152344,4,0.11304353340494444,-1.5217396111776071,19.63999938964844,-1.1230735824031362,18.700000762939453,-1.0444453863434235,18.350000381469727,0.11304353340494444
5273,2002-11-18,19.31999969482422,19.950000762939453,19.200000762939453,19.950000762939453,422600.0,-0.0117646829264485,1.3809483442425416,-1.145458076418896,89.45867196449174,76.20484801301522,-1.242037122178214,-1.999399732621292,-2.2637436869230925,-1.5048602724362965,11.054253626213933,0.75,0.7278013457502226,1.7574996948242188,-0.320787715281341,3.8357871049297785,0.7183559897714389,2.7966433998769986,-1.543973595729831,66.84207567550203,-3.6601347297018236,1.0391437050527799,11,-0.9699993133544922,-1.4649991989135742,-2.982499599456787,-2.414999485015869,1.2800006866455078,0,0.10610772136597757,-1.1694953609413894,19.549999237060547,-1.5217396111776071,19.63999938964844,-1.1230735824031362,18.700000762939453,0.10610772136597757
5274,2002-11-19,19.3700008392334,19.59000015258789,19.18000030517578,19.38999938964844,493000.0,0.0025880509937366014,-1.0500011920940324,0.03174367699863114,89.45867196449174,79.324019285564,-1.0549541016214476,-1.9617471710112895,-2.3317903476874235,-1.5803866170559004,12.71875621753187,0.4099998474121094,0.8276406095984115,1.6880007743835463,-0.5200572123558658,3.8960587611229567,0.5839717810138403,2.7920297677532524,-1.2461387939238016,69.47371274148018,-5.165653474778267,1.1040289933697054,11,-0.9650001525878906,-1.515000343322754,-3.067500591278076,-2.465000629425049,0.6899986267089879,1,0.07743933582913387,1.3809483442425416,19.31999969482422,-1.1694953609413894,19.549999237060547,-1.5217396111776071,19.63999938964844,0.07743933582913387
5275,2002-11-20,19.770000457763672,19.770000457763672,19.270000457763672,19.3700008392334,350000.0,0.020650469860594267,1.5000023841880648,-20.001430615160967,91.70985377654962,82.55624965337961,-1.1756987923052158,-2.27187924061532,-2.75361899178845,-2.0022478734391846,14.524949344115202,0.5,0.9618287484730317,1.9570003509521499,-0.42239458725609325,4.336395289160391,0.7673028818480283,3.1466978200562714,-1.3539562176332964,81.44329086046878,1.5137481798060577,1.1896974691041207,11,-1.114999771118164,-1.9149999618530273,-3.4825005531311035,-2.8650002479553223,0.8899993896484375,2,0.04097114047482453,-1.0500011920940324,19.3700008392334,1.3809483442425416,19.31999969482422,-1.1694953609413894,19.549999237060547,0.04097114047482453
5276,2002-11-21,19.90999984741211,20.299999237060547,19.729999542236328,19.729999542236328,1027500.0,0.007081405483400527,-5.3333192048488955,0.4500011920940324,91.60105670132761,86.68140115855157,-1.0761390046991721,-2.2790621004373435,-2.8949279041307783,-2.146751261008326,16.67607372318658,0.5699996948242188,1.0524430141243393,1.9384997367858894,-0.5593247675781825,4.436324241149963,0.6895874846038517,3.187411988967927,-1.2485225636322816,70.45458486258417,-12.77308691343336,1.2489122521820368,11,-1.010000228881836,-1.75,-3.5749998092651367,-3.0049996376037598,0.7999992370605469,3,0.03867405643721078,1.5000023841880648,19.770000457763672,-1.0500011920940324,19.3700008392334,1.3809483442425416,19.31999969482422,0.03867405643721078
5277,2002-11-22,20.600000381469727,20.700000762939453,19.920000076293945,19.950000762939453,879400.0,0.034655978872209836,-1.1971819634917864,3.6111028694951894,92.38095757101803,88.80345848459257,-1.4621381091018328,-2.805756133561289,-3.5698652270485276,-2.837448874160465,18.609865864683613,0.7900009155273438,1.2108241959935562,2.433500289916992,-0.2485122180324595,5.115512797866444,1.0924940359422664,3.774506543891718,-1.6435891460993695,93.4210295162112,9.007740372720036,1.3410062539747254,11,-1.2250003814697266,-2.1499996185302734,-4.345000267028809,-3.695000171661377,0.779998779296875,4,-0.004854387360093471,-5.3333192048488955,19.90999984741211,1.5000023841880648,19.770000457763672,-1.0500011920940324,19.3700008392334,-0.004854387360093471
5278,2002-11-25,20.799999237060547,21.100000381469727,20.290000915527344,20.450000762939453,656900.0,0.009708682130449064,-1.4179154615226948,0.538459506964761,92.54079792992597,90.9661118730416,-1.4019745152946363,-2.8319791754522647,-3.7544229411797616,-3.044333775935897,21.149405353340594,0.8099994659423828,1.3533066800787381,2.4309991836547837,-0.4076950395029755,5.269693406812543,1.0116520720759041,3.8503462952336633,-1.4948700961763706,84.37494101623928,0.3375440272159693,1.4193471115788796,11,-1.2249994277954102,-2.149998664855957,-4.652499198913574,-3.8949990272521973,0.04000091552734375,0,-0.017788410839242652,-1.1971819634917864,20.600000381469727,-5.3333192048488955,19.90999984741211,1.5000023841880648,19.770000457763672,-0.017788410839242652
5279,2002-11-26,20.420000076293945,20.700000762939453,20.34000015258789,20.649999618530273,539300.0,-0.018269191091581205,1.181809774818514,-0.6571444141689373,84.84849986107717,90.55120587873355,-0.7794325017776309,-2.263220074092878,-3.3550204192399136,-2.6795677800060105,23.683290571820155,0.45999908447265625,1.5396345794524429,1.8574999809265123,-0.9867137218683197,4.701713683721346,0.43539312952909626,3.2796068323239282,-0.7558966872926582,62.84151182920995,-20.47536792232303,1.4221068513974169,11,-0.38000011444091797,-1.7699995040893555,-4.179999828338623,-3.5149998664855957,0.6800003051757812,1,0.008814902277338721,-1.4179154615226948,20.799999237060547,-1.1971819634917864,20.600000381469727,-5.3333192048488955,19.90999984741211,0.008814902277338721
5280,2002-11-27,21.3799991607666,21.479999542236328,20.549999237060547,20.670000076293945,516700.0,0.04701268760459709,1.0439570574007235,-3.0869586850878212,86.32813940640439,89.8396093848703,-1.474337495856922,-3.000594491751805,-4.282126555979946,-3.641708107492402,26.508280026489683,1.0599994659423828,1.6684674169875997,2.578499126434327,-0.372677141429417,5.529675394298071,1.102910992502455,4.054087260366199,-1.4287163732716266,94.2856924874442,12.206582100581088,1.4755881339318717,11,-1.1499996185302734,-2.539999008178711,-5.139998912811279,-4.474998950958252,-0.2199993133544922,2,-0.061739932022377375,1.181809774818514,20.420000076293945,-1.4179154615226948,20.799999237060547,-1.1971819634917864,20.600000381469727,-0.061739932022377375
5281,2002-11-29,21.049999237060547,21.5,21.049999237060547,21.25,308000.0,-0.015434983005594427,-3.4999904632932157,-0.28169157864196603,81.03131777151279,88.81755188297767,-1.0318003685533554,-2.4413494707668235,-3.902724979612419,-3.3167481189756174,29.751525654480126,0.4500007629394531,1.7973836964541974,2.0234992027282708,-0.8908514716728035,4.937849877129345,0.5663238655277354,3.480674539928806,-0.7929730986173027,71.51893767919118,-10.762722878061311,1.457175337200537,11,-0.7099990844726562,-2.1999988555908203,-4.69999885559082,-4.144999027252197,-0.07999992370605824,4,-0.01852728759067157,1.0439570574007235,21.3799991607666,1.181809774818514,20.420000076293945,-1.4179154615226948,20.799999237060547,-0.01852728759067157
5282,2002-12-02,21.0,21.799999237060547,20.84000015258789,21.149999618530273,605500.0,-0.0023752607540488135,-3.08510845524826,0.7499952316466078,78.22582567893596,87.56945785124925,-0.8431550132080119,-2.1669379984093773,-3.8096565257379353,-3.2635084517176907,32.99571826959884,0.9599990844726562,1.867657902396303,1.7604999542236328,-1.0717607335578023,4.592760642005068,0.34436961033291524,3.1766302981143504,-0.4943790892454061,47.01985918446229,-33.56012132978722,1.4161303438907176,12,-0.5100002288818359,-2.0,-4.599999666213989,-4.09499979019165,0.5100002288818395,0,-0.013809567406063983,-3.4999904632932157,21.049999237060547,1.0439570574007235,21.3799991607666,1.181809774818514,20.420000076293945,-0.013809567406063983
5283,2002-12-03,20.700000762939453,21.25,20.61000061035156,21.149999618530273,604400.0,-0.014285677955264142,-1.0317468006454602,3.0,72.99415589287331,85.74006717662499,-0.3652237512479495,-1.663995689616705,-3.453711846398477,-2.9642157894311723,35.89208934594419,0.639999389648441,1.8076634127418636,1.277500724792482,-1.4264365153538172,3.981437964938781,-0.07446789528066589,2.6294693448656297,1.0999984741210938,24.657591513599666,-52.896022481581525,1.3519686200731489,12,-0.16500091552734375,-1.6800012588500977,-4.300000429153442,-3.7950005531311035,1.9499988555908203,1,0.032850162935481375,-3.08510845524826,21.0,-3.4999904632932157,21.049999237060547,1.0439570574007235,21.3799991607666,0.032850162935481375
5284,2002-12-04,20.420000076293945,20.700000762939453,20.200000762939453,20.700000762939453,1192000.0,-0.013526602721040004,2.571419813216531,0.622225330501973,67.06350152455579,83.00158359307012,0.08871157431042676,-1.1873288364363113,-3.10761549312695,-2.6816072031481184,38.63220988886245,0.5,1.758908260962638,0.8340000152587876,-1.680156403391564,3.348156433909139,-0.42307819406638814,2.0910782245839634,1.3799991607666016,13.749970197649192,-58.70396413992755,1.257078209325175,12,0.3449993133544922,-1.4000005722045898,-4.019999742507935,-3.5149998664855957,2.629999160766605,2,0.02056807417848794,-1.0317468006454602,20.700000762939453,-3.08510845524826,21.0,-3.4999904632932157,21.049999237060547,0.02056807417848794
5285,2002-12-05,20.170000076293945,20.600000381469727,20.0,20.600000381469727,637600.0,-0.012242899072768876,1.7906974681073793,1.53571160959394,56.091966723536345,79.0561291510933,0.4485928077932293,-0.7414288599875896,-2.813049575526044,-2.4251574075421516,41.14213170157668,0.6000003814697266,1.7273402431862728,0.43550004959106303,-1.8231295038788318,2.694129603060958,-0.6938147271438844,1.5648148263260104,1.565999221801757,9.444452686077833,-58.3925414817404,1.1293147767349467,12,0.6899995803833008,-1.1500005722045898,-3.7049996852874756,-3.2649998664855957,3.180000305175785,3,0.04610809626465118,2.571419813216531,20.420000076293945,-1.0317468006454602,20.700000762939453,-3.08510845524826,21.0,0.04610809626465118
5286,2002-12-06,20.13999938964844,20.190000534057614,19.790000915527344,19.799999237060547,1372600.0,-0.0014873914988609016,-1.2222398830148895,-0.7906974681073875,56.876463301965096,75.11118534342076,0.5751311091436087,-0.543997558609167,-2.7559660092879845,-2.3838660906445277,43.21676760737706,0.3999996185302699,1.6966386894391974,0.2814993858337438,-1.7594005336848966,2.322399305352384,-0.7389505739255746,1.3019493455930622,1.4918399505615199,17.41287394977139,-46.29491064334344,1.02044995975932,12,0.6550006866455043,-1.1199998855590856,-3.629998922348026,-3.2349991798400914,3.5799999237060476,4,0.05064550589251393,1.7906974681073793,20.170000076293945,2.571419813216531,20.420000076293945,-1.0317468006454602,20.700000762939453,0.05064550589251393
5287,2002-12-09,20.299999237060547,20.56999969482422,19.600000381469727,19.899999618530273,1764400.0,0.007944381939472223,1.0638271537301833,1.1764689382804576,61.611376121245996,71.67458292023407,0.4113597268803737,-0.5245431788422863,-2.847135071499423,-2.5300932459675636,45.12443155771073,0.9699993133544922,1.6154687803012031,0.31049928665161275,-1.4600721467036983,2.081070720006924,-0.5747864300260446,1.19578500332927,1.1844930291748064,42.42418287431725,-20.024308975895707,0.8852857166776562,12,0.40000057220458984,-1.2799997329711914,-3.789998769760132,-3.3949990272521973,3.1800003051757812,0,0.03300493110712832,-1.2222398830148895,20.13999938964844,1.7906974681073793,20.170000076293945,2.571419813216531,20.420000076293945,0.03300493110712832
5288,2002-12-10,20.450000762939453,20.600000381469727,20.229999542236328,20.350000381469727,1452700.0,0.0073892380057363205,-1.1764623385074526,0.2500011920940324,62.50000551895144,69.19141688222012,0.23075633812412732,-0.524214265650528,-2.924176541376646,-2.657166755608813,46.58007284758973,0.37000083923339844,1.531903381740797,0.3480008125305183,-1.2179200606000258,1.9139216856610624,-0.43495962403475374,1.1309612490957903,0.8460423148193357,77.27273515433046,15.06380336632904,0.7829604365652719,12,0.2499990463256836,-1.2400007247924805,-3.99750018119812,-3.5450005531311035,2.3499984741210973,1,0.051833712782220154,1.0638271537301833,20.299999237060547,-1.2222398830148895,20.13999938964844,1.7906974681073793,20.170000076293945,0.051833712782220154
5289,2002-12-11,20.63999938964844,20.950000762939453,20.170000076293945,20.21999931335449,774500.0,0.009290886045017377,-2.0000110039650956,4.199984741269216,60.58393686346256,66.33094993300436,0.08408932675108005,-0.5627056551433576,-3.0613590873726224,-2.806134269608922,48.07115400712713,0.7800006866455078,1.3747899652052382,0.42349948883056854,-0.922469150319916,1.7694681279810531,-0.24948483074467376,1.0964838084058108,0.48643941848144223,77.0369418004521,16.54799185295348,0.6729843195752415,12,0.060000419616695666,-1.3649997711181676,-4.222499132156376,-3.7349991798400914,1.840000152587887,2,0.09738373489923191,-1.1764623385074526,20.450000762939453,1.0638271537301833,20.299999237060547,-1.2222398830148895,20.13999938964844,0.09738373489923191
5290,2002-12-12,20.520000457763672,20.76000022888184,20.450000762939453,20.549999237060547,513600.0,-0.0058139019105277745,-2.6470918229961824,-0.07142565201792786,57.457226852508185,63.7116064975594,0.07740885016909971,-0.31554393222695154,-2.864671078852858,-2.6444274365940394,49.484744287555024,0.30999946594238637,1.1869368577542687,0.21250057220458984,-0.9329226317649422,1.3579237761741219,-0.3602110297801744,0.7852121741893541,0.453794507700195,68.1481345429217,8.551303875452277,0.5727116019847657,12,0.17999935150146484,-1.2450008392333984,-4.1025002002716064,-3.6850008964538574,2.1399993896484375,3,0.12329428473963122,-2.0000110039650956,20.63999938964844,-1.1764623385074526,20.450000762939453,1.0638271537301833,20.299999237060547,0.12329428473963122
5291,2002-12-13,21.11000061035156,21.25,20.01000022888184,20.270000457763672,1478500.0,0.028752443441816045,1.2142874172771827,-28.001144455747593,56.39098678860959,61.28551328752314,-0.5623188796074281,-0.8324487112862151,-3.3747032013106413,-3.203235866856481,50.007036944862826,1.2399997711181605,1.0629336087343546,0.7290006637573221,-0.4247007774829257,1.8827021049975698,0.15214994313719998,1.3058513843774442,-1.5100002288818324,91.51518654451904,34.70163338069777,0.5768507206201234,12,-0.6850004196166957,-1.7800006866455043,-4.670000314712521,-4.280000209808346,2.0199985504150426,4,0.10611083402905064,-2.6470918229961824,20.520000457763672,-2.0000110039650956,20.63999938964844,-1.1764623385074526,20.450000762939453,0.10611083402905064
5292,2002-12-16,21.76000022888184,22.0,21.07999992370605,21.11000061035156,1749000.0,0.030791075307290416,-1.591545890475343,0.7738089291147751,60.81082996790585,59.9318104069712,-1.2216441590569076,-1.3790985228372392,-3.9261839431712318,-3.8123588743197914,50.87511416075128,0.9200000762939489,0.8451594457153284,1.2685002326965353,0.029718768274403118,2.5072816971186676,0.6491095004854692,1.8878909649076014,-2.1269998550415075,87.93970860693582,33.18267956660854,0.6193907322110662,12,-0.9600000381469762,-2.0799999237060582,-5.172499895095829,-4.929999828338627,0.6599998474121058,0,0.09007348639046242,1.2142874172771827,21.11000061035156,-2.6470918229961824,20.520000457763672,-2.0000110039650956,20.63999938964844,0.09007348639046242
5293,2002-12-17,21.3700008392334,22.299999237060547,21.3700008392334,21.86000061035156,943400.0,-0.01792276587988262,-2.7959136009591243,-0.7538462441348858,60.67417319594697,59.22188503712577,-0.8120011870585913,-0.8723705044564127,-3.4198563947790426,-3.3878065262064965,51.58586944887944,0.9299983978271484,0.6545322341409374,0.7760007858276374,-0.3918562930609433,1.9438578647162181,0.19207224638334708,1.3599293252719278,-1.6423204803466795,59.38869866293963,5.420728927553689,0.5839285394442907,12,-0.4200010299682617,-1.470001220703125,-4.632500886917114,-4.595000743865967,0.5799999237060547,1,0.09873648199064,-1.591545890475343,21.76000022888184,1.2142874172771827,21.11000061035156,-2.6470918229961824,20.520000457763672,0.09873648199064
5294,2002-12-18,20.8700008392334,21.25,20.549999237060547,21.25,609700.0,-0.023397284995985812,2.68422267842533,0.7755088536050908,43.609040168114475,57.83489319763446,-0.2698313818796656,-0.26797142049009537,-2.805972716060257,-2.881038348654002,51.80947738310938,0.8200016021728516,0.48207029886585673,0.20100078582763814,-0.819213907971367,1.2212154796266432,-0.3091065610718644,0.7111081327271407,-0.9879813476562482,37.554628071019934,-10.846075142154035,0.5101073468995022,12,0.07999897003173828,-0.6950016021728516,-3.897501230239868,-4.095000743865967,0.9200000762939453,2,0.09247715956958458,-2.7959136009591243,21.3700008392334,-1.591545890475343,21.76000022888184,1.2142874172771827,21.11000061035156,0.09247715956958458
5295,2002-12-19,20.57999992370605,21.100000381469727,20.5,20.75,490800.0,-0.0138955871521661,-2.6363667890067335,0.4473696098459655,44.05063987943619,56.409801706242355,0.09436794904279822,0.09046207430306552,-2.388602864691638,-2.583491788202931,51.865254952853036,0.6000003814697266,0.3453846703970669,-0.12950010299682901,-1.0597967614243444,0.8007965554306864,-0.5946484322105867,0.3356482262169287,-0.5529016473998958,24.89082714832905,-19.735206020260843,0.4651483292137583,12,0.3699998855590856,-0.40500068664550426,-3.5424997806549037,-3.8049998283386195,1.4200000762939489,3,0.09232262514936518,2.68422267842533,20.8700008392334,-2.7959136009591243,21.3700008392334,-1.591545890475343,21.76000022888184,0.09232262514936518
5296,2002-12-20,20.68000030517578,20.920000076293945,20.440000534057614,20.5,1127400.0,0.0048591050456971985,-2.2000050862759037,-1.058824849375602,46.00000381469728,54.67520478329249,0.08830872231359876,0.0538677925453257,-2.3780784754358635,-2.675927123098802,51.48029055996525,0.4799995422363317,0.2671398156503102,-0.06799974441528178,-0.9193665781934577,0.7833670893628941,-0.49368316130436796,0.3576836724738044,-0.5165279712243631,12.903222498526072,-30.122079667575,0.42568341688908784,12,0.47499942779541016,-0.04000091552734375,-3.572500467300415,-3.9050002098083496,1.5200004577636719,4,0.09574465730258108,-2.6363667890067335,20.57999992370605,2.68422267842533,20.8700008392334,-2.7959136009591243,21.3700008392334,0.09574465730258108
5297,2002-12-23,20.5,20.600000381469727,20.32999992370605,20.5,626600.0,-0.00870407652415417,1.699994277975965,0.0,47.42267129018336,52.999945424540485,0.33487870395859787,0.23820509207472895,-2.1005837801928315,-2.4808690627089973,50.72819571196048,0.3500003814697301,0.2777993151200846,-0.24300003051757812,-1.0991875623477014,0.6131875013125452,-0.6710937964326398,0.18509373539748353,-0.20833605186203386,8.629448504957821,-35.20241137238955,0.4280937659150619,12,0.6549997329711914,0.1399993896484375,-2.7074997425079346,-3.184999942779541,2.5499992370605504,0,0.1282926419886148,-2.2000050862759037,20.68000030517578,-2.6363667890067335,20.57999992370605,2.68422267842533,20.8700008392334,0.1282926419886148
5298,2002-12-24,20.43000030517578,20.649999618530273,20.399999618530273,20.5,352400.0,-0.003414619259717977,-2.8461222453710495,-100.0,50.13624289746521,51.83909053942968,0.4489554393892021,0.29414510787144366,-1.9248006542412597,-2.377384222952937,49.70240310526226,0.25,0.28891738764997044,-0.2944997787475572,-1.1614236974550742,0.5724241399599599,-0.7279617381013175,0.13896218060620313,1.8699989318847656,10.869605780095505,-35.24858701401808,0.4334619593537589,12,0.7249994277954102,0.3099994659423828,-2.3950002193450928,-3.1150002479553223,3.20999908447266,1,0.09740576316163896,1.699994277975965,20.5,-2.2000050862759037,20.68000030517578,-2.6363667890067335,20.57999992370605,0.09740576316163896
5299,2002-12-26,20.600000381469727,20.950000762939453,20.549999237060547,20.549999237060547,839700.0,0.008321100036933204,-14.99969483120351,-0.7143051771117166,55.988861934529574,51.6759388818765,0.30473048819174053,0.14579670252750532,-2.01065117075785,-2.5066628363872887,48.72203984757993,0.5200004577636719,0.27100227056887505,-0.13349971771240376,-0.9907973138586037,0.7237978784337962,-0.5621485157855055,0.295149080360698,1.6619988632202158,35.06497366869652,-15.043971983420754,0.42864879807310013,12,0.5549993515014648,0.1399993896484375,-2.497499942779541,-3.2699999809265137,2.430000305175785,3,0.06553399788691694,-2.8461222453710495,20.43000030517578,1.699994277975965,20.5,-2.2000050862759037,20.68000030517578,0.06553399788691694
5300,2002-12-27,20.059999465942386,20.559999465942386,20.059999465942386,20.479999542236328,493500.0,-0.02621363619066175,-1.3809519484471409,-8.399809269502123,49.024391265088404,50.857428268151914,0.8634156116066087,0.6132792439513075,-1.3658950017902605,-1.94543261862351,46.91387331223266,0.5400009155273402,0.22317596730849942,-0.607500648498533,-1.4584540650389712,0.2434527680419052,-1.0329773567687504,-0.1820239402283157,2.164759786224362,0.0,-52.0039829695565,0.4254767082702187,12,1.1199998855590785,0.725000381469723,-1.9299988746643102,-2.7299990653991735,2.700000762939453,4,0.08624135072995043,-14.99969483120351,20.600000381469727,-2.8461222453710495,20.43000030517578,1.699994277975965,20.5,0.08624135072995043
5301,2002-12-30,20.65999984741211,20.770000457763672,20.0,20.149999618530273,785900.0,0.02991028900516146,1.1095861061685623,-1.2142860386646848,53.964763631658265,50.09675423079108,0.21553564854658802,-0.01837931729162534,-1.8726405271391755,-2.53039884644787,45.075119144836584,0.7700004577636719,0.18773669039171637,0.011999702453614702,-0.8197041739139799,0.8437035788212093,-0.4038522357301808,0.4278516406374102,1.4781690133056635,69.47361235479065,15.586254125124327,0.4158519381837967,12,0.48999977111816406,0.28999996185302734,-2.404999256134033,-3.3299994468688965,1.889999389648441,0,0.06485964000409905,-1.3809519484471409,20.059999465942386,-14.99969483120351,20.600000381469727,-2.8461222453710495,20.43000030517578,0.06485964000409905
5302,2002-12-31,20.709999084472656,20.739999771118164,20.34000015258789,20.729999542236328,772800.0,0.0024200986171261096,18.999523173755485,-0.039216566250416064,52.927909931876705,49.23605831256104,0.0010397881569481626,-0.09614823248659121,-1.8384868707299944,-2.5701897149017583,42.981567345078886,0.39999961853027344,0.17916619351176521,0.07649898529052734,-0.7393259184382721,0.8923238890193268,-0.33141346657387416,0.48441143715492885,1.2998796446020506,74.73668571336789,22.823960410265563,0.40791245186440034,12,-0.08499908447265625,0.24000072479248047,-2.179999351501465,-3.2049994468688965,1.4100017547607422,1,0.0719460040722033,1.1095861061685623,20.65999984741211,-1.3809519484471409,20.059999465942386,-14.99969483120351,20.600000381469727,0.0719460040722033
5303,2003-01-02,21.3799991607666,21.68000030517578,20.850000381469727,20.850000381469727,1166600.0,0.0323515261184284,-2.132082397650717,-26.49933244325768,57.52032276060018,50.781756378392785,-0.7458242664875172,-0.7511018716426108,-2.4335115355427916,-3.2255027420310185,41.62229175020615,0.970001220703125,0.14870247372259726,0.7124991416931152,-0.16902793272746663,1.594026216113697,0.2717356044828243,1.1532626789034062,0.509286844563622,82.14279226706509,32.028056760526326,0.4407635372102912,1,-0.5399990081787109,-0.42999935150146484,-2.467498779296875,-3.6749987602233887,1.130001068115238,3,0.07811039017057042,18.999523173755485,20.709999084472656,1.1095861061685623,20.65999984741211,-1.3809519484471409,20.059999465942386,0.07811039017057042
5304,2003-01-03,20.84000015258789,21.149999618530273,20.799999237060547,21.100000381469727,1188900.0,-0.025257204367418185,-1.0588132997492412,-0.4905675994702597,52.99625173858036,51.77571325163103,-0.2352694886472051,-0.18764483254176767,-1.8081142586999768,-2.671252905393697,41.051423480266706,0.5799999237060547,0.022033566396288506,0.1515001296997056,-0.7251991213947697,1.028199380794181,-0.28684949584753383,0.589849755246945,0.9359286924225181,50.0,2.076877754478218,0.4383496255472379,1,0.0,0.1099996566772461,-1.7274999618530273,-2.934999942779541,1.4599990844726562,4,0.13435696816503384,-2.132082397650717,21.3799991607666,18.999523173755485,20.709999084472656,1.1095861061685623,20.65999984741211,0.13435696816503384
5305,2003-01-06,21.100000381469727,21.350000381469727,20.670000076293945,20.670000076293945,929900.0,0.012476018569008929,-2.1627898724295167,-1.6538458716942377,49.90019732110807,52.20906808567667,-0.46237417232727296,-0.39463241323521814,-1.9834147152843684,-2.9054461247915846,40.925212192838956,0.6800003051757812,-0.07819696321138636,0.3650003433227553,-0.4943877881244809,1.2243884747699916,-0.06469372240086457,0.7946944090463752,0.5799999237060547,65.4762012888225,22.114300508799488,0.4296940657236185,1,-0.26000022888183594,-0.15000057220458984,-1.755000114440918,-3.195000171661377,0.6700000762939453,0,0.09146920712241946,-1.0588132997492412,20.84000015258789,-2.132082397650717,21.3799991607666,18.999523173755485,20.709999084472656,0.09146920712241946
5306,2003-01-07,21.15999984741211,21.34000015258789,20.950000762939453,21.030000686645508,570900.0,0.0028435765335377283,-1.6896601619278757,0.3023234151274818,43.21266548514617,51.741289662894765,-0.4996711041371036,-0.3945254477114304,-1.9430533413392723,-2.9454145428232223,41.218588695078175,0.3899993896484375,-0.05267823243881509,0.3739997863769524,-0.4573189923954821,1.205318565149387,-0.041659603009264856,0.7896591757631697,0.4192004394531246,61.194000108177974,22.501333868009382,0.41565938938621694,1,-0.31999969482421875,-0.21000003814697266,-1.625,-3.065000057220459,0.18000030517578125,1,0.07561438530281528,-2.1627898724295167,21.100000381469727,-1.0588132997492412,20.84000015258789,-2.132082397650717,21.3799991607666,0.07561438530281528
5307,2003-01-08,20.96999931335449,21.450000762939453,20.850000381469727,21.190000534057614,495500.0,-0.008979231352917894,-1.6087025027781405,-1.6923280073946916,45.26064679890943,51.199556763055234,-0.2637233153408225,-0.15995766069495332,-1.6515410822206107,-2.7391585371795593,41.22866844795221,0.6000003814697266,-0.010581282155598615,0.1504992485046337,-0.6518520002835615,0.9528504972928289,-0.2506763758894621,0.5516748728987295,0.5144489562988319,29.702888027329493,-6.108653952373501,0.4011756243940968,1,-0.129999160766598,-0.019999504089351916,-1.37499904632568,-2.8649992942810023,1.3299999237060582,2,0.0753457308269847,-1.6896601619278757,21.15999984741211,-2.1627898724295167,21.100000381469727,-1.0588132997492412,20.84000015258789,0.0753457308269847
5308,2003-01-09,21.51000022888184,21.84000015258789,21.100000381469727,21.100000381469727,570400.0,0.02575111746348302,-2.609756324491296,-1.8636253294493157,57.5117261586018,51.36876389906326,-0.708971342246393,-0.6497893880085321,-2.0832743344594995,-3.2599181932111634,41.33327857044596,0.870000839233402,0.031143532915539396,0.6375001907348654,-0.20129299619349794,1.4762933776632288,0.21810359727068374,1.056896784199047,-1.5100002288818395,71.7948801549357,34.70828410097848,0.41939659346418107,1,-0.5900001525878942,-0.5600004196167028,-1.7650003433227575,-3.2550005912780797,1.110000610351559,3,0.02835893090937769,-1.6087025027781405,20.96999931335449,-1.6896601619278757,21.15999984741211,-2.1627898724295167,21.100000381469727,0.02835893090937769
5309,2003-01-10,22.649999618530273,22.729999542236328,22.020000457763672,22.350000381469727,2042100.0,0.0529985763606704,2.0869586850878212,0.7317057285609219,70.25439772581365,53.727653505810515,-1.7071194975186579,-1.7196510868773487,-3.0930793148155864,-4.378482429208113,41.375227228596266,1.2199993133544886,0.11309604465769496,1.676999568939209,0.5303412928321336,2.8236578450462844,1.1036704308856713,2.2503287069927467,-2.613199615478514,96.11650755115816,55.11249063162366,0.5733291380535374,1,-1.2849998474121094,-1.484999656677246,-2.872499942779541,-4.394999980926514,0.2800006866455078,4,-0.006180988609549409,-2.609756324491296,21.51000022888184,-1.6087025027781405,20.96999931335449,-1.6896601619278757,21.15999984741211,-0.006180988609549409
5310,2003-01-13,23.04999923706055,23.229999542236328,22.559999465942386,22.65999984741211,1751200.0,0.01766002760560892,-1.2711861119193248,1.3000012715690008,71.90387244667357,55.72088781858999,-1.830926001723931,-2.024171501197639,-3.357164099803544,-4.7503518395829225,41.52557864687129,0.6700000762939418,0.20790010774197043,1.9504992485046415,0.4970755580649495,3.4039229389443335,1.2237874032847955,2.6772110937244875,-2.9054712524414086,92.43695930053188,45.90057434941863,0.7267118452198452,1,-1.264999389648441,-1.634999275207523,-3.157499790191654,-4.794999599456791,-0.13999938964844105,0,-0.032537962031431555,2.0869586850878212,22.649999618530273,-2.609756324491296,21.51000022888184,-1.6087025027781405,20.96999931335449,-0.032537962031431555
5311,2003-01-14,23.35000038146973,23.40999984741211,22.8799991607666,22.979999542236328,1673200.0,0.013015234461562386,1.1632691192327005,0.94872158535154,75.76853551168847,58.25873510523574,-1.9100889693181138,-2.2638203189346022,-3.513350168773801,-5.028814975316546,41.32547579209245,0.5300006866455078,0.2832380317730845,2.138500404357913,0.37048910287043313,3.906511705845393,1.2544947536141748,3.022506055101651,-3.0203441033935583,97.65627037268571,44.4112785336679,0.8840056507437395,1,-1.3100004196167028,-1.8450002670288121,-3.4100008010864293,-5.09500074386597,0.11999893188475852,1,-0.06766594851792496,-1.2711861119193248,23.04999923706055,2.0869586850878212,22.649999618530273,-2.609756324491296,21.51000022888184,-0.06766594851792496
5312,2003-01-15,23.71999931335449,23.75,23.170000076293945,23.35000038146973,1788100.0,0.01584577840856838,1.6976721491811715,0.9999948450153588,78.21611536220485,60.55826761652514,-2.0207180256582973,-2.6134448588889256,-3.7383946722171224,-5.379216821678259,40.67082177019954,0.5799999237060547,0.4560818255782486,2.41049938201904,0.3255916903316596,4.495407073706421,1.368045536175348,3.452953227862732,-3.1439155497314424,98.86789845418355,38.59949444726841,1.0424538458436912,1,-1.509999275207516,-2.0449991226196254,-3.8124995231628382,-5.464999675750729,-0.5199985504150391,2,-0.1003372356518849,1.1632691192327005,23.35000038146973,-1.2711861119193248,23.04999923706055,2.0869586850878212,22.649999618530273,-0.1003372356518849
5313,2003-01-16,23.479999542236328,23.8700008392334,23.20000076293945,23.70000076293945,901500.0,-0.010118034488434402,1.3928515473327965,-0.5945996102811562,74.40677412691113,62.9372145485619,-1.6220863231552585,-2.3265475393249133,-3.362912057885559,-5.1121943540416055,39.824445460567844,0.6700000762939489,0.5693447309846036,2.064999675750734,-0.23521971279290455,4.365219064294372,0.9148899814789146,3.215109370022553,-2.586524154975585,78.91885315789854,14.823649553498555,1.1501096942718187,1,-1.2099990844726562,-1.544999122619629,-3.619999885559082,-5.224999904632568,-0.7099990844726562,3,-0.05025555060395859,1.6976721491811715,23.71999931335449,1.1632691192327005,23.35000038146973,-1.2711861119193248,23.04999923706055,-0.05025555060395859
5314,2003-01-17,22.79999923706055,23.209999084472656,22.399999618530273,23.20000076293945,1016800.0,-0.028960831279088328,2.8571571298819256,1.8181786655569399,72.68212103518525,65.46853940568158,-0.7094257153934294,-1.575309941638217,-2.5560833392273388,-4.411086572272051,39.98123362802069,1.0799999237060547,0.6835876168444557,1.2884994506835987,-1.076475167820842,3.6534740691880394,0.10601214143137838,2.470986759935819,-1.54934079556309,27.210835807262175,-43.13340770412954,1.1824873092522212,1,-0.4399986267089879,-0.8649988174438512,-2.8449993133544957,-4.544999599456791,-0.27999877929687855,4,-0.007894666835539632,1.3928515473327965,23.479999542236328,1.6976721491811715,23.71999931335449,1.1632691192327005,23.35000038146973,-0.007894666835539632
5315,2003-01-21,22.479999542236328,23.790000915527344,22.399999618530273,23.790000915527344,1122800.0,-0.014035074804040981,1.1221371600627823,3.274990940128613,65.7986130657393,67.9780891368586,-0.19342815210573505,-1.1654203689976157,-2.1119706611395443,-4.071146870771855,40.3817456455811,1.3900012969970703,0.7207588841509285,0.8734997749328599,-1.486564824973879,3.233564374839599,-0.30653252502050776,2.0535320748862276,-0.9150200130105546,5.442167161452387,-62.32661819496262,1.1800322999533688,1,-0.11999893188476562,-0.5449991226196289,-2.492499828338623,-4.224999904632568,0.5900001525878906,1,0.020017827940519872,2.8571571298819256,22.79999923706055,1.3928515473327965,23.479999542236328,1.6976721491811715,23.71999931335449,0.020017827940519872
5316,2003-01-22,22.65999984741211,22.729999542236328,22.170000076293945,22.229999542236328,1407800.0,0.008007131176207993,-1.036364519104724,-0.32824416366490106,66.55348866730395,70.3439604555691,-0.15452755359426007,-1.2537592848898456,-2.1780368371173537,-4.230277391675802,40.769133167065675,0.5599994659423828,0.8394105340717815,0.9545001029968248,-1.4080359833144662,3.3170361893081157,-0.2267679401588225,2.135768146152472,-0.8184177609854224,28.823503012487517,-36.49150978632828,1.1812680431556462,1,-0.17499923706054688,-0.7249994277954102,-2.6725001335144043,-4.40500020980835,0.3500003814697301,2,0.011032656738016344,1.1221371600627823,22.479999542236328,2.8571571298819256,22.79999923706055,1.3928515473327965,23.479999542236328,0.011032656738016344
5317,2003-01-23,23.1299991607666,23.239999771118164,22.70000076293945,22.70000076293945,828000.0,0.020741364365373993,-1.5116326521559524,0.9999955643086614,65.37785959899409,71.21797528227935,-0.31950905923948625,-1.598583364381156,-2.526936286436623,-4.662889941002945,41.51457916085987,0.5799999237060547,0.9857288885786701,1.2929994583129876,-1.0797676928576188,3.665766609483594,0.10661588272768441,2.4793830338982907,-1.04500682400311,56.470509037462556,-6.438475813769024,1.1863835755853025,1,-0.1849985122680664,-1.1949987411499023,-3.2524991035461426,-4.874999523162842,-0.3899993896484375,3,0.014699531557467616,-1.036364519104724,22.65999984741211,1.1221371600627823,22.479999542236328,2.8571571298819256,22.79999923706055,0.014699531557467616
5318,2003-01-24,22.420000076293945,23.149999618530273,22.32999992370605,23.020000457763672,638200.0,-0.030696027247461677,-1.1025614691462076,-1.3953549234174376,63.48123100177813,70.46540120183097,0.5958034493450022,-0.7714047155588872,-1.7183545061897867,-3.929152790337966,42.022788243707545,0.8199996948242223,1.1630378306318576,0.4835003852844224,-1.8062870540556517,2.7732878246244965,-0.6613933343856147,1.6283941049544595,-0.25,15.432090770909888,-47.08111891994489,1.1448937196700362,1,0.6000003814697266,-0.4849996566772461,-2.179999828338623,-4.065000057220459,-0.11000061035155895,4,0.03479039625295299,-1.5116326521559524,23.1299991607666,-1.036364519104724,22.65999984741211,1.1221371600627823,22.479999542236328,0.03479039625295299
5319,2003-01-27,21.950000762939453,22.170000076293945,21.700000762939453,22.170000076293945,916600.0,-0.020963394815125436,3.272734366194741,0.36666528913797436,57.00165314082617,68.8095990567368,1.0684217061507653,-0.20562348913719575,-1.1580370443826808,-3.4312012366517877,41.91581193429853,0.7199993133544922,1.3476964921102663,-0.05399894714355469,-2.2558009737382,2.1478030794510907,-1.1548999604408756,1.0469020661537662,1.9200000762939453,11.961721614730205,-48.10394227863226,1.1009010132973225,1,0.8350000381469727,-0.015000343322753906,-1.525001049041748,-3.4450011253356934,0.7499999999999964,0,0.03735761577779595,-1.1025614691462076,22.420000076293945,-1.5116326521559524,23.1299991607666,-1.036364519104724,22.65999984741211,0.03735761577779595
5320,2003-01-28,21.790000915527344,22.040000915527344,21.549999237060547,21.899999618530273,1091400.0,-0.007289286644684534,1.512820763621603,0.4999956651032139,55.105358631110626,66.51369051445039,1.1520446752994822,0.09552681119230755,-0.9189993808388017,-3.2521986881954703,42.67837747531764,0.4900016784667969,1.43762077814808,-0.3004988670349107,-2.3080997428946866,1.7071020088248652,-1.3042993049647968,0.7033015708949755,2.0365999221801765,14.201278261762637,-43.83294413136836,1.0038004379298875,1,0.9199991226196289,0.14499950408935547,-1.227501392364502,-3.285001277923584,0.6099987030029297,1,0.033501583825824355,3.272734366194741,21.950000762939453,-1.1025614691462076,22.420000076293945,-1.5116326521559524,23.1299991607666,0.033501583825824355
5321,2003-01-29,22.0,22.13999938964844,20.700000762939453,21.790000915527344,1258100.0,0.009637405949947109,4.877571039314838,-1.9091050961488443,58.31988071515446,64.30299777588924,0.8162465631374509,-0.009418430303348657,-1.0761944544803583,-3.437629555695761,42.851371386984326,1.439998626708988,1.3621750307963403,-0.1574997901916504,-2.050243339996584,1.735243759613283,-1.103871565094117,0.7888719847108163,1.7355367736816412,51.1810923104534,-10.005717694740547,0.9463717749024664,1,0.2850008010864258,-0.06499958038330078,-1.4375004768371582,-3.4950003623962402,-0.4699993133544922,2,0.0486363497647373,1.512820763621603,21.790000915527344,3.272734366194741,21.950000762939453,-1.1025614691462076,22.420000076293945,0.0486363497647373
5322,2003-01-30,22.200000762939453,22.520000457763672,21.96999931335449,22.0,1153900.0,0.009090943769975102,-3.2307432729832737,0.9523887375113533,55.89744392310215,62.246405531021566,0.42237700690189683,-0.09704402825688518,-1.2170770581158337,-3.614204426951325,43.16794418316132,0.5500011444091832,1.2373728948397478,-0.03199911117553711,-1.7978931879801436,1.7338949656290694,-0.9149461495778404,0.8509479272267662,1.3534038500976564,61.22451839424525,1.3225698048682233,0.8829470384023042,1,0.04500007629394531,-0.2650003433227539,-1.3025012016296387,-3.6950011253356934,-1.2700004577636719,3,0.03648646117592014,4.877571039314838,22.0,1.512820763621603,21.790000915527344,3.272734366194741,21.950000762939453,0.03648646117592014
5323,2003-01-31,23.04999923706055,23.29999923706055,22.0,22.07999992370605,1572400.0,0.03828821823916684,-1.3008853142485863,4.849978065574431,53.59712168516446,60.125850047685915,-0.5532071461769803,-0.8595868567389324,-1.9894467209256526,-4.4381512268080066,42.84968370146039,1.2999992370605504,1.0720112660066263,0.7344993591308615,-1.0196588110967042,2.488657529358427,-0.14257972598292312,1.6115784442446461,0.33220114497069986,90.3846097415688,33.61511983744762,0.8770790851137834,1,-0.804998397827152,-1.1149988174438512,-2.152499675750736,-4.544999599456791,-3.399999618530277,4,-0.013449001136796479,-3.2307432729832737,22.200000762939453,4.877571039314838,22.0,1.512820763621603,21.790000915527344,-0.013449001136796479
5324,2003-02-03,23.63999938964844,23.739999771118164,23.309999465942386,23.56999969482422,1242400.0,0.02559653675125806,2.1851820455219504,0.072164684923483,55.1304395131249,58.94049743072877,-1.130395842954588,-1.2954826515920388,-2.4949736039054464,-4.99632868535058,42.737648566265264,0.6900005340576136,0.8542271399524815,1.184499549865727,-0.5200631469490347,2.8890622466804885,0.33221820145834613,2.0367808982731077,-2.939998626708988,96.71051269422505,42.61642187274474,0.8522813484073807,2,-1.4199991226196325,-1.7049989700317418,-2.6924996376037633,-4.714999675750736,-4.469999313354496,0,-0.05626057352135294,-1.3008853142485863,23.04999923706055,-3.2307432729832737,22.200000762939453,4.877571039314838,22.0,-0.05626057352135294
5325,2003-02-04,23.03000068664551,23.29999923706055,22.88999938964844,23.29999923706055,610200.0,-0.02580366830593228,2.0370522121830783,-3.857138964577461,47.35973576584532,56.80785821945558,-0.485198708374476,-0.562309443578684,-1.8187433698328022,-4.361723117907491,42.24935998900479,0.75,0.6517854429614225,0.47800083160400675,-1.118555582595608,2.0745572458036214,-0.3202773754958024,1.2762790387038159,-2.2691999435424854,76.64475933832561,26.901820653676417,0.7982782070998075,2,-0.8100004196167028,-1.0950002670288121,-2.0825009346008336,-4.00000095367432,-2.409999847412113,1,-0.014329132169649483,2.1851820455219504,23.63999938964844,-1.3008853142485863,23.04999923706055,-3.2307432729832737,22.200000762939453,-0.014329132169649483
5326,2003-02-05,22.76000022888184,23.60000038146973,22.70000076293945,23.28000068664551,1150800.0,-0.011723857998851006,-1.8125014901175003,1.9259379613865792,41.94631001352432,54.20435270995895,-0.2229690239056481,-0.17528174964771992,-1.4887965484904662,-4.058855726121585,41.823471751911,0.8999996185302805,0.49211773483432,0.12800035476685068,-1.3291283211189544,1.5851290306526558,-0.6005639831760519,0.8565646927097532,-1.9396155052185122,44.632808543195814,1.0582481082344515,0.728564337942902,2,-0.5399999618530309,-0.8249998092651403,-1.7775006294250524,-3.730000495910648,-2.139999389648441,2,-0.01581724985638333,2.0370522121830783,23.03000068664551,2.1851820455219504,23.63999938964844,-1.3008853142485863,23.04999923706055,-0.01581724985638333
5327,2003-02-06,22.54999923706055,22.96999931335449,22.309999465942386,22.770000457763672,862200.0,-0.009226757017111287,1.129035433676453,0.4230788981403299,42.15850880629499,51.83516135490527,-0.11610254548743981,0.1677591528263065,-1.2422976415813558,-3.81272381187274,41.09565250932354,0.6599998474121023,0.4029677378733041,-0.16100063323974112,-1.3925996921003296,1.0705984256208474,-0.7768001626700354,0.45479889619055314,-1.671222212448125,31.609155713113008,-7.184995639747566,0.6157995294302939,2,-0.32999897003174183,-0.4449987411499059,-1.4999995231628453,-3.519999504089359,-1.0999984741210973,3,-0.04523275321174702,-1.8125014901175003,22.76000022888184,2.0370522121830783,23.03000068664551,2.1851820455219504,23.63999938964844,-0.04523275321174702
5328,2003-02-07,22.1200008392334,22.85000038146973,22.030000686645508,22.56999969482422,649500.0,-0.019068665737267843,-1.6031771020977947,2.0454379941739824,44.01409290207063,50.39209910615465,0.298227560602669,0.6807002912785975,-0.7864929869993951,-3.3498457986015,39.86207852508022,0.8199996948242223,0.27698235127106585,-0.6214990615844727,-1.7541017305486868,0.5111036073797415,-1.1878003960665815,-0.055197727102363814,-1.1839993596908585,5.263169635885836,-33.550536588009955,0.5663013344821078,2,0.09999942779541016,0.14999961853027344,-1.33250093460083,-2.960000991821289,-0.24000167846679688,4,-0.05379749045700577,1.129035433676453,22.54999923706055,-1.8125014901175003,22.76000022888184,2.0370522121830783,23.03000068664551,-0.05379749045700577
5329,2003-02-10,22.51000022888184,22.60000038146973,21.729999542236328,22.25,1045200.0,0.017631074812470837,2.9545444693458625,-0.5777797557739908,50.26087579565546,49.85382323554852,-0.004450138355117872,0.29478869503016725,-1.1333718408379347,-3.700372157850307,37.779158726790364,0.870000839233402,0.12893823432151308,-0.22449970245360973,-1.3612065463237535,0.912207141416534,-0.7928531243886816,0.34385371948146215,-1.5179187835077883,41.71124794603135,-1.2690514655533178,0.5683534219350714,2,-0.2899999618530309,-0.23999977111816762,-1.6150002479553258,-3.2600002288818395,-0.7399997711181676,0,-0.1270546682039565,-1.6031771020977947,22.1200008392334,1.129035433676453,22.54999923706055,-1.8125014901175003,22.76000022888184,-0.1270546682039565
5330,2003-02-11,22.299999237060547,22.71999931335449,22.030000686645508,22.54999923706055,548900.0,-0.009329230994491344,1.3389777907089677,-0.9615376150827134,46.885805155917645,48.58337039563331,0.3190538994908074,0.4698079244106026,-0.912749865782029,-3.4507605227553384,35.32285336775453,0.6899986267089808,0.03234083207335203,-0.3970006942749009,-1.539354006170381,0.7453526176205791,-0.9681773502226392,0.17417596167283733,-1.252959425171614,30.481253423281213,-13.699489222948646,0.5711766559477393,2,0.4350004196166992,-0.029998779296875,-1.4049992561340332,-3.049999237060547,-0.09999847412109375,1,-0.14035871156286095,2.9545444693458625,22.51000022888184,-1.6031771020977947,22.1200008392334,1.129035433676453,22.54999923706055,-0.14035871156286095
5331,2003-02-12,21.770000457763672,22.399999618530273,21.729999542236328,22.209999084472656,625700.0,-0.02376676221656837,-1.5769211018596634,1.7599945068359124,38.356164383561676,46.63433933568438,0.9085388059790738,0.9226738606636147,-0.3674312422020023,-2.8740909116907503,32.50008781533478,0.6700000762939453,0.001657029729134507,-0.8479994773864732,-2.0183985206168735,0.32239956584392715,-1.4331989990016751,-0.26279995577127124,-0.6691014466901528,3.2258808799031655,-37.77270367626324,0.5851995216152004,2,0.9649991989135742,0.5150003433227539,-0.8750004768371582,-2.520000457763672,0.7099990844726562,2,-0.05282496988281682,1.3389777907089677,22.299999237060547,2.9545444693458625,22.51000022888184,-1.6031771020977947,22.1200008392334,-0.05282496988281682
5332,2003-02-13,21.34000015258789,21.71999931335449,21.049999237060547,21.51000022888184,643100.0,-0.019751965830686724,1.2711934542186627,0.38636501564898545,40.287762873841515,45.15552168998183,1.3451789762600441,1.2281988095978527,0.07481999960360142,-2.40279951111102,29.30346788116338,0.720001220703125,-0.01263683531282922,-1.1589998245239244,-2.341536984174052,0.023537335126203374,-1.7502684043489865,-0.5677312446988623,2.3999996185302734,16.11115173054688,-26.959755395352268,0.5912685798250633,2,1.0549993515014648,0.9450006484985352,-0.44500017166137695,-2.0900001525878906,0.21999931335449574,3,-0.033739424002168006,-1.5769211018596634,21.770000457763672,1.3389777907089677,22.299999237060547,2.9545444693458625,22.51000022888184,-0.033739424002168006
5333,2003-02-14,22.299999237060547,22.299999237060547,21.530000686645508,21.57999992370605,432800.0,0.04498589866955727,1.1388869020655017,-4.235288177809624,52.892551561504945,44.90686747313516,0.29905293985398274,0.18473588653066741,-0.8518489354947647,-3.3078417024479556,25.85448680684571,0.9599990844726562,-0.042460214339477886,-0.14000072479247905,-1.2306300214575217,0.9506285718725636,-0.6853153731250003,0.40531392354004225,1.3862005233764663,74.85029598166221,26.694067373077736,0.5453146483325209,2,0.025000572204589844,-0.014998435974121094,-1.4049992561340332,-3.049999237060547,-0.17999839782714844,4,-0.03811652480725092,1.2711934542186627,21.34000015258789,-1.5769211018596634,21.770000457763672,1.3389777907089677,22.299999237060547,-0.03811652480725092
5334,2003-02-18,22.6200008392334,22.75,22.229999542236328,22.25,565300.0,0.01434984812201412,-1.536576742541601,0.5138905445750425,56.68277214974872,45.94276040467998,-0.20210466604785537,-0.15751820383903237,-1.1250881061960634,-3.564400181431651,24.03368608743731,0.5200004577636719,-0.05636596341924616,0.1890007972717278,-0.8920488013354131,1.2700503958788687,-0.3515240020318444,0.7295255965753,1.013474910736086,92.35299397502497,38.25339475012876,0.5405247993035712,2,-0.2950010299682617,-0.33500003814697266,-1.6850008964538574,-3.3700008392333984,-1.25,1,-0.03271448501378016,1.1388869020655017,22.299999237060547,1.2711934542186627,21.34000015258789,-1.5769211018596634,21.770000457763672,-0.03271448501378016
5335,2003-02-19,22.93000030517578,23.0,22.59000015258789,22.65999984741211,655700.0,0.013704662000042944,1.0,0.7297293117580044,57.36926041999166,47.65642156095413,-0.5898052573924026,-0.4554261076351338,-1.375699299476608,-3.8184094204495587,21.78564138548949,0.4099998474121094,-0.10963287881373418,0.47650022506713796,-0.6273351356456267,1.5803355857799026,-0.07541745528924437,1.0284179054235203,0.6518059145355259,96.41027346478057,40.20894252856519,0.5519176803563816,2,-0.9050006866455078,-0.6449995040893555,-1.6650004386901855,-3.445000648498535,-1.7299995422363281,2,-0.05058874103679245,-1.536576742541601,22.6200008392334,1.1388869020655017,22.299999237060547,1.2711934542186627,21.34000015258789,-0.05058874103679245
5336,2003-02-20,22.90999984741211,23.020000457763672,22.46999931335449,22.8799991607666,675700.0,-0.0008722397513076796,3.3999755861237917,0.11111346585851736,55.791185991778164,49.17116347045227,-0.6104892090527763,-0.43820285159157635,-1.2943513588174902,-3.750908238817516,19.786162412881076,0.5500011444091832,-0.22736025719871833,0.4439997673034668,-0.6752362762417548,1.5632358108486883,-0.11561825446914398,1.0036177890760776,0.6211702326461825,94.41621613248029,37.24541944372989,0.5596180217726113,2,-0.875,-0.6249990463256836,-1.309999942779541,-3.1750001907348633,-2.2099990844726562,3,-0.030990793941574668,1.0,22.93000030517578,-1.536576742541601,22.6200008392334,1.1388869020655017,22.299999237060547,-0.030990793941574668
5337,2003-02-21,23.46999931335449,23.60000038146973,22.79999923706055,22.899999618530273,905500.0,0.02444345131698622,-1.0779238150913488,18.999554962171665,53.59589214462795,50.23580783073642,-1.1468680681739123,-1.0239213100852496,-1.7903893093981473,-4.24018843365327,17.514356206172593,0.8000011444091797,-0.23642386616804245,0.9869992256164508,-0.18384068448108692,2.1578391357139886,0.40157927056768017,1.5724191806652215,-2.4200000762939418,93.71975423763138,39.06692942891982,0.585419955048769,2,-1.144999504089352,-1.1849985122680629,-1.697499275207516,-3.644999504089352,-2.7699985504150355,4,-0.042181499790451604,3.3999755861237917,22.90999984741211,1.0,22.93000030517578,-1.536576742541601,22.6200008392334,-0.042181499790451604
5338,2003-02-24,23.20000076293945,23.25,23.0,23.20000076293945,916000.0,-0.011503986293745161,4.000076295109128,0.0,46.01450276911249,49.763988605564975,-0.7907125951353429,-0.7299139520787037,-1.463083639833929,-3.899843689552309,15.775259194414224,0.46999931335448863,-0.19261487419051448,0.6780006408691364,-0.5351999859944705,1.8912012677327432,0.07140032743733471,1.284600954300938,-2.0990015029907205,70.80296543802817,20.583245323868795,0.6066003134318027,2,-0.8750009536743129,-0.9149999618530238,-1.2575006484985316,-3.2050008773803675,-2.4700012207031214,0,-0.07068970875280589,-1.0779238150913488,23.46999931335449,3.3999755861237917,22.90999984741211,1.0,22.93000030517578,-0.07068970875280589
5339,2003-02-25,22.770000457763672,23.149999618530273,22.399999618530273,23.11000061035156,929200.0,-0.018534495303236254,2.571444141689373,-100.0,47.5655401280924,49.83951471358439,-0.3575532717684382,-0.2480491064126369,-0.9857164687064852,-3.413099139435861,14.68495679220449,0.8000011444091761,-0.1437879638295385,0.20700035095214986,-0.979947596253794,1.3939482981580937,-0.3864736226508221,0.8004743245551218,-1.6190211753845212,30.833383666112386,-15.380996078228225,0.5934739736029725,2,-0.44500064849853516,-0.5249996185302734,-0.6675000190734863,-2.7150001525878906,-1.5699996948242188,1,-0.028546315567097413,4.000076295109128,23.20000076293945,-1.0779238150913488,23.46999931335449,3.3999755861237917,22.90999984741211,-0.028546315567097413
5340,2003-02-26,22.520000457763672,23.06999969482422,22.46999931335449,22.809999465942386,716500.0,-0.010979358584718879,-2.076914800487068,0.8529378765609591,47.74436211530785,50.88264779488953,-0.08165069091091581,0.06265720934916885,-0.6864095063325344,-3.0952571919753638,13.762266973481758,0.6000003814697301,-0.08088250691438148,-0.07949962615966655,-1.209911013133162,1.050911760813829,-0.6447053196464125,0.48570606732707944,-1.3200407534027079,10.000063578247309,-34.91013404677752,0.5652056934867474,2,-0.19500064849853516,-0.27499961853027344,-0.372499942779541,-2.2749996185302734,-1.6000003814697266,2,-0.05106570138340372,2.571444141689373,22.770000457763672,4.000076295109128,23.20000076293945,-1.0779238150913488,23.46999931335449,-0.05106570138340372
5341,2003-02-27,23.06999969482422,23.06999969482422,22.420000076293945,22.420000076293945,769600.0,0.02442270097161292,1.0,-2.2413856606354505,54.59364683966261,52.47219045775853,-0.478133220472472,-0.42485260836166816,-1.1987145174471294,-3.5760822593524892,13.937749298132287,0.6499996185302734,-0.07476948848558962,0.4169996261596687,-0.695079186736006,1.5290784390553434,-0.13903978028816866,0.973039032607506,-1.8220391769210806,55.833304193303135,8.858893979660849,0.5560394064478368,2,-0.5049991607666016,-0.8499994277954102,-0.9224991798400879,-2.7599992752075195,-2.299999237060547,3,-0.08105760540188922,-2.076914800487068,22.520000457763672,2.571444141689373,22.770000457763672,4.000076295109128,23.20000076293945,-0.08105760540188922
5342,2003-02-28,23.01000022888184,23.21999931335449,22.79999923706055,22.95000076293945,719000.0,-0.00260075711903196,-1.3333174388725595,0.09230692485336509,58.412097139985086,53.08547329981188,-0.17470416397807398,-0.3173281816188229,-1.1218954877286116,-3.4419247601132845,13.798988055806902,0.4200000762939382,-0.027334943826602398,0.31650018692016957,-0.7850635241742694,1.4180638980146085,-0.2342816686270517,0.8672820424673908,-1.714998913707369,71.76474548126914,18.70803470574824,0.5507818555472201,2,-0.09500026702881215,-0.7899999618530309,-0.7999997138977086,-2.6999998092651403,-1.8099994659423864,4,-0.10039111008103796,1.0,23.06999969482422,-2.076914800487068,22.520000457763672,2.571444141689373,22.770000457763672,-0.10039111008103796
5343,2003-03-03,22.739999771118164,23.29999923706055,22.739999771118164,23.09000015258789,557100.0,-0.011734048460580793,-2.199993460526121,-5.83339161394851,52.22436773399521,52.590095031394824,0.18357937372810795,-0.0756199679310896,-0.8252933425762023,-3.0885241512472668,12.975506595887465,0.5599994659423864,0.12343674403914662,0.06199970245361186,-1.0270962974580478,1.1510957023652715,-0.4825482975022197,0.6065477024094434,-1.3988984746177877,37.77781074431118,-16.023585653727054,0.5445479999558305,3,0.26000022888183594,-0.5199995040893555,-0.2999992370605469,-2.3749990463256836,-1.8099994659423828,0,-0.0897097198202127,-1.3333174388725595,23.01000022888184,1.0,23.06999969482422,-2.076914800487068,22.520000457763672,-0.0897097198202127
5344,2003-03-04,22.309999465942386,23.0,22.25,22.790000915527344,515600.0,-0.01890942434053655,-1.4999984105438164,1.371431218358473,50.09276654501862,51.78159571195337,0.6313776713460264,0.2631215928109434,-0.3570205614095556,-2.5762984207625017,11.510626206931034,0.75,0.2925010518220539,-0.3015006065368624,-1.3020956632842378,0.699094450210513,-0.8017981349105519,0.19879692183682707,-0.9237201877426244,5.71423900367333,-48.92871287518062,0.5002975283736882,3,0.6150007247924769,-0.08999919891357777,0.16750097274779918,-1.694998741149906,-1.4599990844726598,1,-0.07082025824868476,-2.199993460526121,22.739999771118164,-1.3333174388725595,23.01000022888184,1.0,23.06999969482422,-0.07082025824868476
5345,2003-03-05,22.70000076293945,22.709999084472656,22.1299991607666,22.3700008392334,581600.0,0.017481008800220854,2.3143177891977613,-0.6874977648325687,58.85714576357887,52.12225790882012,0.22944894814622074,-0.16113137344745,-0.6940794110907369,-2.8737864712970342,10.468661338153513,0.5799999237060547,0.32057179362601573,0.10500068664550355,-0.8772522909215326,1.0872536642125397,-0.3861258021380145,0.5961271754290216,-1.2694470626742884,48.718082478965734,-11.915362872369236,0.4911264887835184,3,0.1649990081787145,-0.480000495910641,-0.3400001525878871,-2.0150003433227504,-1.4999999999999964,2,-0.06607929293328185,-1.4999984105438164,22.309999465942386,-2.199993460526121,22.739999771118164,-1.3333174388725595,23.01000022888184,-0.06607929293328185
5346,2003-03-06,22.399999618530273,22.790000915527344,22.34000015258789,22.790000915527344,778800.0,-0.013215909001155879,1.3076885456759573,-1.181822385342324,60.35155558784144,52.87288718028829,0.5023233390821069,0.11648902757902135,-0.3467541047062319,-2.492296325131477,9.153875401223535,0.4500007629394531,0.2897827521044647,-0.17700042724609233,-1.1597162600185698,0.8057154055263851,-0.668358343632331,0.3143574891401464,-0.926056984641022,23.07696069720917,-41.404193087323605,0.49135791638623827,3,0.3149995803833008,-0.17999935150146484,-0.0774993896484375,-1.4399995803833008,-1.489999771118164,3,-0.06607140926073973,2.3143177891977613,22.70000076293945,-1.4999984105438164,22.309999465942386,-2.199993460526121,22.739999771118164,-0.06607140926073973
5347,2003-03-07,21.530000686645508,22.229999542236328,21.450000762939453,21.96999931335449,1746100.0,-0.038839238691998235,-1.6000025431379779,1.128197854973508,42.3459399075296,52.46526908455685,1.1937268239431624,0.9551238497947665,0.5672380828933719,-1.551586628936434,8.59088101773375,0.9499988555908203,0.2048723404650019,-0.9959994316101088,-2.0847629214770933,0.09276405825687561,-1.540381176543601,-0.4516176866766166,2.0699996948242223,4.324323767026959,-56.41436861935919,0.5443817449334921,3,0.8449993133544922,0.8649988174438477,0.5799999237060547,-0.5700006484985352,-0.2800006866455078,4,-0.03529959148367534,1.3076885456759573,22.399999618530273,2.3143177891977613,22.70000076293945,-1.4999984105438164,22.309999465942386,-0.03529959148367534
5348,2003-03-10,20.93000030517578,21.5,20.780000686645508,21.479999542236328,1251900.0,-0.027868107865035574,1.4406750072737853,1.2500021674484032,34.08662237259101,50.9676115561678,1.606841662054645,1.5403772234447395,1.2074233534940078,-0.8801338247039041,8.592287954295921,0.75,0.1126483790788626,-1.5364997863769538,-2.829578782242116,-0.24342079051179155,-2.183039284309533,-0.8899602884443745,2.627000083923342,6.756741663294438,-47.91820991181338,0.6465394979325807,3,1.109999656677246,1.3299999237060547,1.1600003242492676,0.49499988555908203,0.1999988555908203,0,0.012900165018005394,-1.6000025431379779,21.530000686645508,1.3076885456759573,22.399999618530273,2.3143177891977613,22.70000076293945,0.012900165018005394
5349,2003-03-11,19.649999618530273,21.149999618530273,19.270000457763672,20.979999542236328,2811300.0,-0.061156266984333296,1.2514958980585018,2.4181850338814947,23.88534770688419,48.31660995523184,2.6795066201825044,2.7353717840132816,2.5080832857752036,0.4518278354675438,9.386177722339575,1.8799991607666016,-0.04862082043761262,-2.6735004425048814,-4.477825982240702,-0.8691749027690605,-3.575663212372792,-1.771337672636971,3.7959207824707057,10.795429299688863,-37.005746797393115,0.9021627698679112,3,1.635000228881836,1.8550004959106445,2.4400010108947754,1.7750005722045898,1.159999847412113,1,0.0651399853177832,1.4406750072737853,20.93000030517578,-1.6000025431379779,21.530000686645508,1.3076885456759573,22.399999618530273,0.0651399853177832
5350,2003-03-12,19.170000076293945,19.649999618530273,18.75,19.450000762939453,1613900.0,-0.024427458094384957,1.6470639384037138,0.21052684414092582,22.2551936340963,44.72344848794669,2.943919878436482,3.1292972147630245,3.020998892828967,0.9939790671137274,10.216613275538402,0.8999996185302734,-0.16680313057399587,-2.9970000267028816,-5.287402001585509,-0.7065980518202544,-4.142201014144195,-1.851799039261568,4.025365128112796,10.396039136518919,-30.207058157936867,1.145200987441314,3,1.8549995422363281,2.005000114440918,2.9075002670288086,2.3550004959106445,2.1499996185302734,2,0.08763694827801838,1.2514958980585018,19.649999618530273,1.4406750072737853,20.93000030517578,-1.6000025431379779,21.530000686645508,0.08763694827801838
5351,2003-03-13,20.6200008392334,20.6200008392334,19.399999618530273,19.399999618530273,1287800.0,0.07563905879857336,1.0,-4.357136531767495,31.323734763086307,41.713630446069054,1.2402663811087535,1.6745805397335296,1.6020992232518623,-0.39502632715438324,11.024979749053196,1.4500007629394531,-0.24358002505818277,-1.4894992828369134,-3.877526161762301,0.8985275960884742,-2.683512722299607,-0.29548584337421957,2.219735148820803,53.73566336826852,19.031422365326478,1.1940134394626933,3,0.404998779296875,0.5549993515014648,1.4574995040893555,0.9049997329711914,0.9599990844726527,3,0.028128026193020128,1.6470639384037138,19.170000076293945,1.2514958980585018,19.649999618530273,1.4406750072737853,20.93000030517578,0.028128026193020128
5352,2003-03-14,20.6200008392334,21.149999618530273,20.36000061035156,20.5,888000.0,0.0,-2.9499988079059154,0.0983612452159992,32.47283260093069,39.51901543128411,0.9673159547586181,1.7053062345314274,1.6322296823265994,-0.339159904738942,11.760213192670568,0.7899990081787145,-0.31326799390075166,-1.4534993171691895,-3.9110655817878133,1.0040669474494344,-2.682282449478503,-0.22471618485987577,1.8925562697764668,68.00003051757812,36.297993751375785,1.2287831323093124,3,0.25499916076660156,0.5549993515014648,1.4574995040893555,0.9499998092651367,2.1199989318847656,4,0.014063966846545206,1.0,20.6200008392334,1.6470639384037138,19.170000076293945,1.2514958980585018,19.649999618530273,0.014063966846545206
5353,2003-03-17,21.450000762939453,21.489999771118164,20.270000457763672,20.6200008392334,1020200.0,0.040252177008975876,1.6813232418292983,6.916617658745927,41.49484966852451,38.563691333895875,-0.07254238977373717,0.8520463572336574,0.8210267045246198,-1.1171607750504862,12.448157143185238,1.2199993133544922,-0.4638668294805548,-0.5809994697570815,-3.051438447519171,1.8894395080050082,-1.816218958638128,0.6542200191239651,0.7615517773496236,98.540182061315,63.971790661686285,1.2352194888810453,3,-0.6800003051757812,-0.27500057220458984,0.7124996185302734,0.2849998474121094,1.0,0,-0.009324044560642064,-2.9499988079059154,20.6200008392334,1.0,20.6200008392334,1.6470639384037138,19.170000076293945,-0.009324044560642064
5354,2003-03-18,21.8799991607666,22.059999465942386,21.31999969482422,21.450000762939453,870900.0,0.02004654464022604,-1.1449252126415754,0.5180704064491369,45.969765403340546,37.13176018275828,-0.6369309153206935,0.38342474152068107,0.43261786927739365,-1.4846272157259683,12.50936297518502,0.7399997711181676,-0.6382982520487275,-0.11400098800659109,-2.5694171715544307,2.3414151955412486,-1.341709079780511,1.1137071037673287,-3.1299991607666016,94.5619234375152,54.535909924248564,1.2277080917739196,3,-1.1099987030029297,-0.7049989700317383,0.36500120162963867,-0.14499855041503906,0.06000137329101207,1,-0.03427788065663351,1.6813232418292983,21.450000762939453,-2.9499988079059154,20.6200008392334,1.0,20.6200008392334,-0.03427788065663351
5355,2003-03-19,21.770000457763672,21.8799991607666,21.38999938964844,21.75,782900.0,-0.005027363218558567,3.0833677718790433,0.046512865779820174,41.33333841959634,35.01862494184216,-0.7517840869651486,0.42379131290417504,0.5754035601426075,-1.314815772384673,12.329836887555935,0.4899997711181605,-0.769010694315039,-0.16599969863891673,-2.5828212564106323,2.250821859132799,-1.3744104775247763,1.0424110802469428,-2.9538004684448254,89.0977810220233,48.96158143042882,1.2084107788858578,3,-1.2800006866455078,-0.5950002670288086,0.47499990463256836,-0.034999847412109375,-0.10000038146972656,2,-0.044097426349797186,-1.1449252126415754,21.8799991607666,1.6813232418292983,21.450000762939453,-2.9499988079059154,20.6200008392334,-0.044097426349797186
5356,2003-03-20,22.200000762939453,22.21999931335449,21.520000457763672,21.770000457763672,716100.0,0.019751965830686613,1.978734974473883,21.499523173755485,44.85387941825628,35.29728488747846,-1.3557045086331208,-0.06548508365973049,0.18192862255922648,-1.6753491471315733,12.167530506600931,0.6999988555908168,-0.8543173711413488,0.29950056076049947,-2.0776136378199475,2.6766147593409464,-0.8890565385297258,1.4880576600507247,-3.3189247840881357,98.97443271016812,60.2432158892299,1.1885570992902237,3,-1.715001106262207,-1.0250005722045898,0.30249929428100586,-0.4650001525878906,0.15999984741210582,3,-0.039639686390655626,3.0833677718790433,21.770000457763672,-1.1449252126415754,21.8799991607666,1.6813232418292983,21.450000762939453,-0.039639686390655626
5357,2003-03-21,22.479999542236328,22.54999923706055,21.850000381469727,22.3799991607666,1139400.0,0.01261255719253418,4.833329359686416,0.23255886162417275,48.35025217910973,36.88213264375832,-1.6614987656770666,-0.4463390373684817,-0.051412882684896744,-1.8829089046472305,11.503367898897586,0.6999988555908239,-1.0303073802962537,0.6289993286132827,-1.6496973734511187,2.907696030677684,-0.510349022418918,1.7683476796454833,-3.4653666300048833,96.92983630255235,55.67887692644875,1.1393483510322016,3,-1.8299999237060547,-1.3049993515014648,0.030000686645507812,-0.7449989318847656,0.12000083923340199,4,-0.040035571034568784,1.978734974473883,22.200000762939453,3.0833677718790433,21.770000457763672,-1.1449252126415754,21.8799991607666,-0.040035571034568784
5358,2003-03-24,21.559999465942386,22.479999542236328,21.479999542236328,22.479999542236328,809900.0,-0.04092527113114075,1.173912863199577,-9.19996566785554,45.519712689908815,39.285950975205495,-0.7182690072024762,0.3631136184195114,0.8881074514061673,-0.8958824921321593,10.750846069742616,1.0,-1.2292702039529146,-0.20900068283080842,-2.3996303628126974,1.9816289971510805,-1.304315522821753,0.8863141571601361,-2.333244574221194,19.512183775435435,-25.150235070252858,1.095314839990945,3,-0.9099998474121129,-0.3849992752075231,0.7800006866455043,0.17500114440917613,1.239999771118164,0,0.05473099881286103,4.833329359686416,22.479999542236328,1.978734974473883,22.200000762939453,3.0833677718790433,21.770000457763672,0.05473099881286103
5359,2003-03-25,22.1200008392334,22.1200008392334,21.36000061035156,21.6299991607666,862000.0,0.025974090313667597,2.1020311247090477,-0.5326104759041785,46.60421550897963,41.991397850192534,-0.9957705816704561,-0.2614875099118983,0.3177848558499434,-1.3817272420056348,10.775562010011264,0.7600002288818395,-1.245313746828863,0.38350067138672017,-1.7634507666090968,2.530452109382537,-0.6899750476111883,1.4569763903846287,-2.693851286791844,63.865639154867196,18.90177717406074,1.0734757189979092,3,-1.1450014114379883,-0.9450006484985352,0.1849994659423828,-0.38500022888183594,0.3299999237060547,1,0.014918621663013054,1.173912863199577,21.559999465942386,4.833329359686416,22.479999542236328,1.978734974473883,22.200000762939453,0.014918621663013054
5360,2003-03-26,21.3700008392334,21.950000762939453,21.200000762939453,21.8799991607666,1094500.0,-0.033905966163877976,1.3076868903834642,-1.040809335855696,44.27141810874137,43.4300293330431,0.11076609550937633,0.4194451330474891,1.0356406106714928,-0.5619773550217175,10.859634750319783,0.9200000762939453,-1.1764837057637827,-0.3089993476867683,-2.429027965354912,1.8110292699813755,-1.369013656520842,0.7510149611473054,-1.7564203057147054,12.5926124771824,-33.68820662070445,1.0600143088340725,3,0.03999900817871094,-0.19500064849853516,0.9349994659423828,0.36499977111816406,1.5199985504150426,2,0.026672890614854117,2.1020311247090477,22.1200008392334,1.173912863199577,21.559999465942386,4.833329359686416,22.479999542236328,0.026672890614854117
5361,2003-03-27,21.200000762939453,21.450000762939453,20.59000015258789,21.25,634100.0,-0.007955080468777576,2.8222184546263724,0.09803804238067812,48.009650402970586,45.156342422158644,0.41537207319698055,0.4660616634780901,1.1611868681221367,-0.32170944355640074,11.224244669062466,0.8600006103515625,-0.9049283731974107,-0.3854994773864746,-2.4100172175252403,1.6390182627522911,-1.3977583474558557,0.6267593926829065,-1.4102351072082477,31.122494657475002,-19.620128623177905,1.0122588700693826,3,0.20999908447265625,-0.025000572204589844,0.9549994468688965,0.5349998474121094,1.399999618530277,3,0.022169778133976026,1.3076868903834642,21.3700008392334,2.1020311247090477,22.1200008392334,1.173912863199577,21.559999465942386,0.022169778133976026
5362,2003-03-28,20.700000762939453,21.13999938964844,20.489999771118164,21.13999938964844,1046400.0,-0.023584904811610685,1.9545529420944172,8.800106813153349,48.59585115505233,45.945342587328405,1.0369609797309494,0.8265043094807396,1.598078467775867,0.24333052216341855,11.46729534165635,0.7100009918212891,-0.5567239039412684,-0.7699995040893555,-2.7143189824441656,1.1743199742654546,-1.7421592432667588,0.2021602350880478,-0.7446210923284866,10.552814873103793,-43.86368735920616,0.9721597391774046,3,0.8199987411499023,0.47499942779541016,1.4599995613098145,1.0349998474121094,2.039999008178711,4,0.08019322638789994,2.8222184546263724,21.200000762939453,1.3076868903834642,21.3700008392334,2.1020311247090477,22.1200008392334,0.08019322638789994
5363,2003-03-31,20.700000762939453,20.950000762939453,19.75,20.649999618530273,794700.0,0.0,3.363630058364747,-0.11363931924780779,57.59769506095927,47.23733477150826,1.0274307342762334,0.7018191814334855,1.541406002609392,0.30424062357137416,11.860246140473313,1.2000007629394531,-0.3523292108424414,-0.6679995536804206,-2.544654882453809,1.2086557750929678,-1.6063272180671149,0.2703281107062736,1.8499984741210973,40.08440618302653,-19.029890817803413,0.9383276643866942,3,0.4499988555908203,0.3249988555908203,1.6049995422363281,1.0349998474121094,1.5999984741210938,0,0.09178741780203059,1.9545529420944172,20.700000762939453,2.8222184546263724,21.200000762939453,1.3076868903834642,21.3700008392334,0.09178741780203059
5364,2003-04-01,20.729999542236328,20.93000030517578,20.520000457763672,20.63999938964844,619100.0,0.001449216337739756,-1.4848624966765696,1.7999618539003677,62.07430454820177,49.54188656357553,0.9131801306498133,0.5769627718027692,1.4758366793041588,0.3341883928501197,12.957035048710056,0.4099998474121094,-0.15135430706964925,-0.5590007781982429,-2.401400809745116,1.2833992533486303,-1.4802007939716795,0.3621992375751937,1.763999710083013,44.54541829007989,-19.87501749048227,0.9212000157734365,4,0.4200000762939453,0.2950000762939453,1.5750007629394531,1.0050010681152344,1.3999996185302734,1,0.09985526968327729,3.363630058364747,20.700000762939453,1.9545529420944172,20.700000762939453,2.8222184546263724,21.200000762939453,0.09985526968327729
5365,2003-04-02,21.200000762939453,21.450000762939453,20.799999237060547,20.899999618530273,978900.0,0.022672514765160523,-1.5999961853172862,3.3333403975756837,55.29197239076857,50.701674671632446,0.3954023062666714,-0.01178056250106252,0.9853091071922648,-0.07332303161569698,14.03785406240115,0.720001220703125,-0.07111221558945857,-0.013999557495118609,-1.7325104541816465,1.7045113391914093,-0.8732550058383808,0.8452558908481436,1.2391185043335007,85.29412424687813,18.715697289444094,0.8592554483432637,4,-0.05000114440917969,-0.1750011444091797,1.0849995613098145,0.7349996566772461,1.4499988555908203,2,0.05896226202902666,-1.4848624966765696,20.729999542236328,3.363630058364747,20.700000762939453,1.9545529420944172,20.700000762939453,0.05896226202902666
5366,2003-04-03,20.920000076293945,21.25,20.61000061035156,21.190000534057614,707400.0,-0.013207579083439835,2.2820532884698332,-0.8999980926586313,52.604160802782076,51.17433118537382,0.5305316624823746,0.15985296152732076,1.2353037654502756,0.26082879589346675,15.131640370546084,0.639999389648441,-0.07197472197172416,-0.2200002670288086,-1.8485870267275963,1.4085864926699792,-1.0342936468782042,0.594293112820587,1.465336805633548,68.82350301248752,2.324729253970972,0.8142933798493942,4,0.19499969482421875,0.10499954223632812,1.3650002479553223,1.015000343322754,1.8199996948242188,3,0.09416822687237247,-1.5999961853172862,21.200000762939453,-1.4848624966765696,20.729999542236328,3.363630058364747,20.700000762939453,0.09416822687237247
5367,2003-04-04,20.770000457763672,21.13999938964844,20.71999931335449,21.1200008392334,888100.0,-0.007170153823290337,1.1538604496481135,1.2962955113805112,43.30708099701806,50.928483219497075,0.46093095401801776,0.2635060054795133,1.3377838868356733,0.46433771761687836,15.386251542335,0.4200000762939524,-0.030069144630200384,-0.33199987411499166,-1.9577350173650174,1.2937352691350341,-1.1448674457400045,0.48086769751002123,1.5626296865252733,60.0,-2.3447196444252114,0.8128675716250122,4,0.16499996185302734,0.25499916076660156,1.622499942779541,1.1649999618530273,1.9200000762939418,4,0.08810784224234425,2.2820532884698332,20.920000076293945,-1.5999961853172862,21.200000762939453,-1.4848624966765696,20.729999542236328,0.08810784224234425
5368,2003-04-07,21.200000762939453,21.81999969482422,21.09000015258789,21.46999931335449,766700.0,0.020702951165080474,-1.9795913600959125,0.771423588972257,43.30710228307382,50.56213730550754,-0.02850279126345967,-0.15307777976336823,0.8871698710044811,0.08258745880125318,14.657907478448795,1.0499992370605469,-0.044457428108898966,0.08450040817260884,-1.5397043464808,1.7087051628260177,-0.7276019691540938,0.8966027854993115,1.0809767784637145,52.30774648093971,-5.715441319828528,0.8121023773267041,4,-0.35000038146972656,-0.1750011444091797,1.3674993515014648,0.7349996566772461,1.0499992370605469,0,0.07264146003573946,1.1538604496481135,20.770000457763672,2.2820532884698332,20.920000076293945,-1.5999961853172862,21.200000762939453,0.07264146003573946
5369,2003-04-08,20.93000030517578,21.059999465942386,20.799999237060547,20.950000762939453,1142800.0,-0.012735870190894949,1.1666878596178565,0.07407616719766694,41.98473393587088,50.308061286299704,0.061401365014020826,0.22950053805948656,1.148145979925495,0.39736270121790085,12.781766611622187,0.40000152587890625,-0.12985255425297737,-0.24950008392334055,-1.7245910125412571,1.225590844694576,-0.9870455482322988,0.48804538038561773,1.300357685399323,26.446275780752686,-26.50414958325885,0.7375454643089581,4,-0.14500045776367188,-0.05500030517578125,1.679999828338623,1.005000114440918,1.6199989318847692,1,0.06545623086044472,-1.9795913600959125,21.200000762939453,1.1538604496481135,20.770000457763672,2.2820532884698332,20.920000076293945,0.06545623086044472
5370,2003-04-09,20.850000381469727,21.11000061035156,20.75,20.93000030517578,1195400.0,-0.0038222609909026595,-1.5714266251592037,3.999904634751097,36.19631877910995,48.99546888364852,0.06691945530752719,0.4656914192157231,1.2231639486186765,0.5165382682365944,10.445052866516352,0.36000061035155895,-0.12585974440961678,-0.4135000228881829,-1.5619407619706749,0.7349407161943091,-0.9877203924294307,0.1607203466530649,1.3307504492938769,19.834706835564592,-26.1665045098153,0.5742203695412463,4,-0.06500053405761719,-0.07999992370605469,1.7224998474121094,1.0850000381469727,1.8899993896484375,2,0.06139082762005432,1.1666878596178565,20.93000030517578,-1.9795913600959125,21.200000762939453,1.1538604496481135,20.770000457763672,0.06139082762005432
5371,2003-04-10,21.200000762939453,21.34000015258789,20.8799991607666,20.959999084472656,943300.0,0.01678658873218941,-1.2999961853172863,-3.0000238418806475,37.09679404107717,47.71779587098462,-0.3163483329833632,0.1700917990252364,0.8653759961117835,0.19313738622012977,9.144320179246067,0.48999977111816406,-0.17203326052347379,-0.09249963760375834,-1.2011234541766882,1.0161241789691715,-0.6468115458902233,0.4618122706827066,0.9321350512088777,43.63648028409099,3.908964396424338,0.5543119082864653,4,-0.41500091552734375,-0.43000030517578125,1.3424992561340332,0.7349996566772461,0.5399990081787109,3,0.06839616997210762,-1.5714266251592037,20.850000381469727,1.1666878596178565,20.93000030517578,-1.9795913600959125,21.200000762939453,0.06839616997210762
5372,2003-04-11,20.90999984741211,21.57999992370605,20.75,21.450000762939453,869700.0,-0.013679287975984722,1.075001788141058,-2.2499880791544147,42.49423721317659,46.03963388789765,0.007346119741050927,0.509030954306553,1.137611332966209,0.5097585492178176,8.277413970876118,0.8299999237060511,-0.1465723141250983,-0.39700050354003835,-1.4757735086510273,0.6817725015709506,-0.9363870060955328,0.14238599901545612,1.1744932504532564,14.953261032321546,-26.20232818825603,0.5393865025554948,4,0.26000022888183594,-0.26000022888183594,1.557499885559082,1.0250005722045898,0.6700000762939418,4,0.08751793099283756,-1.2999961853172863,21.200000762939453,-1.5714266251592037,20.850000381469727,1.1666878596178565,20.93000030517578,0.08751793099283756
5373,2003-04-14,21.25,21.25,20.700000762939453,20.90999984741211,647800.0,0.01626017001764679,2.2352881778096916,-0.6296288447138275,39.416054668012485,43.52205056787662,-0.27539254030950744,0.16156237978020727,0.7560279616937677,0.20229841930792603,7.757898750079077,0.5499992370605469,-0.14501285702574052,-0.04700031280517436,-1.1238982056889562,1.0298975800786074,-0.5854492592470635,0.49144863363671476,0.7878032359080578,62.499972906954056,23.21667082007373,0.5384489464418903,4,-0.034999847412109375,-0.6000003814697266,1.1349997520446777,0.6850004196166992,0.48999977111816406,0,0.067764731014476,1.075001788141058,20.90999984741211,-1.2999961853172863,21.200000762939453,-1.5714266251592037,20.850000381469727,0.067764731014476
5374,2003-04-15,21.1299991607666,21.299999237060547,20.899999618530273,21.299999237060547,736700.0,-0.005647098316865828,3.7058757531218793,-0.5,46.55170334838017,42.5509095631668,-0.10357702437904237,0.2345180208714126,0.8131734277500087,0.35367345922133353,7.778693623135694,0.39999961853027344,-0.11396460055452451,-0.12950115203857493,-1.1726234710123862,0.9136211669352363,-0.6510623115254788,0.3920600074483289,0.8620480104232939,48.86350089840561,5.947724989803149,0.5215611594869047,4,0.08500099182128906,-0.4799995422363281,1.02000093460083,0.8050012588500977,0.8400001525878871,1,0.053005247691300106,2.2352881778096916,21.25,1.075001788141058,20.90999984741211,-1.2999961853172863,21.200000762939453,0.053005247691300106
5375,2003-04-16,20.809999465942386,21.350000381469727,20.700000762939453,21.25,550500.0,-0.01514433069256238,1.0312446914720828,2.5882372740634154,44.628085711868735,41.66467899750975,0.1735319081693909,0.5047900925667044,1.0849684734098446,0.6971182357950063,7.893692979175951,0.6499996185302734,-0.16850493509593178,-0.4015007972717264,-1.4340097840284933,0.6310081894850406,-0.9177552906501099,0.11475369610665709,1.1372067618237125,12.499864534769502,-30.589608701921208,0.5162544933783837,4,0.4500007629394496,-0.15999984741211293,0.5850005149841273,0.7600011825561488,1.2200012207031214,2,0.08361363843213176,3.7058757531218793,21.1299991607666,2.2352881778096916,21.25,1.075001788141058,20.90999984741211,0.08361363843213176
5376,2003-04-17,21.31999969482422,21.43000030517578,20.920000076293945,21.0,874000.0,0.024507459969737022,-1.125002980235081,-0.7272711509534623,58.516461347404395,43.35461014755269,-0.3059335997259609,-0.0785449571478054,0.5404002205941332,0.2115313431385779,8.32596706006993,0.6200008392333949,-0.24511882544744168,0.15249948501586985,-0.7719945878856151,1.0769935579173548,-0.3097475514348744,0.6147465214666141,0.5832624083865596,70.45449126845335,22.28894292224389,0.4622470364507426,4,-0.05999946594238281,-0.3450002670288086,-0.2199997901916504,-0.009999275207519531,1.7700004577636719,3,0.06660413211162819,1.0312446914720828,20.809999465942386,3.7058757531218793,21.1299991607666,2.2352881778096916,21.25,0.06660413211162819
5377,2003-04-21,21.57999992370605,21.690000534057614,21.01000022888184,21.420000076293945,584100.0,0.012195132861327007,2.5789389148220945,0.4999999999999889,61.28203059091074,45.35182440397901,-0.49053756983365915,-0.43155402612746485,0.25491047078923756,-0.03331315300547644,8.569601683316773,0.6800003051757741,-0.2911451119808639,0.4574996948242145,-0.2631397408404297,1.1781391304888587,0.0971799769918924,0.8178194126565366,0.2801969374405111,88.88882466838132,38.06105609573988,0.3603197178323214,4,-0.384999275207516,-0.4300003051757777,-0.4800000190734828,-0.2699995040893519,1.149999618530277,0,0.007414265429924738,-1.125002980235081,21.31999969482422,1.0312446914720828,20.809999465942386,3.7058757531218793,21.1299991607666,0.007414265429924738
5378,2003-04-22,22.739999771118164,22.899999618530273,20.6299991607666,20.799999237060547,1424700.0,0.05375346855946139,1.0088497591761605,12.125014901175675,69.98010367928363,48.462421042135986,-1.5747137198203909,-1.579605737514374,-0.9037628822531936,-1.174451472636111,9.47910378685297,2.270000457763672,-0.26884630909089324,1.5584995269775384,0.5509433555971519,2.566055698357925,1.0547214412873451,2.0622776126677316,-2.989999771118164,92.95154999353014,39.621843609529876,0.5037780856901933,4,-0.9750003814697266,-1.4149999618530273,-1.7149996757507324,-1.4299993515014648,0.26000022888183594,1,-0.051011427400514564,2.5789389148220945,21.57999992370605,-1.125002980235081,21.31999969482422,1.0312446914720828,20.809999465942386,-0.051011427400514564
5379,2003-04-23,22.450000762939453,22.649999618530273,22.149999618530273,22.649999618530273,513800.0,-0.012752814911943688,4.000028610393202,-0.10309216522353824,62.88659185668702,51.428006939644554,-1.1694034281518242,-1.3319037470562805,-0.6283526136286071,-0.8610182776914783,10.31497548941539,0.5900001525878906,-0.17389686412773386,1.2520005226135247,0.17156006325564732,2.332440981971402,0.7117802929345878,1.7922207522924616,-2.6370007705688465,80.17626586586049,29.613815802019687,0.5402202296789378,4,-0.6850013732910156,-1.1250009536743164,-1.4775004386901855,-1.140000343322754,1.1999988555908203,2,-0.03162587829365959,1.0088497591761605,22.739999771118164,2.5789389148220945,21.57999992370605,-1.125002980235081,21.31999969482422,-0.03162587829365959
5380,2003-04-24,21.940000534057614,22.54999923706055,21.649999618530273,22.450000762939453,757500.0,-0.022717158643653534,1.5352202727787878,2.550015735716279,60.0393709656587,53.977182153486936,-0.5459378915287836,-0.8190017004032804,-0.1323981643201826,-0.34564002815742256,10.77034578179538,0.899999618530277,-0.11646327082522845,0.7135003089904757,-0.41504372571705517,1.8420443436980065,0.14922829163671025,1.277772326344241,-2.0652605491638134,57.70929996118068,9.06610168312978,0.5642720173537655,4,-0.17500114440917613,-0.6150007247924769,-0.9675002098083461,-0.6300001144409144,2.0499992370605504,3,0.0013673098708593123,4.000028610393202,22.450000762939453,1.0088497591761605,22.739999771118164,2.5789389148220945,21.57999992370605,0.0013673098708593123
5381,2003-04-25,21.670000076293945,22.0,21.530000686645508,21.940000534057614,846200.0,-0.012306310446280277,1.4102566610587268,0.5294124246878014,58.6538380419756,55.77269335668683,-0.22602589226104897,-0.5396529750422303,0.13721555024286403,-0.06650783264365145,10.58736271222336,0.4699993133544922,-0.02973552161038384,0.41999988555908274,-0.7256647306187212,1.5656645017368866,-0.1528324225298192,0.9928321936479847,-1.7347548987274166,45.81500906620599,-1.3341433661005127,0.5728323080889014,4,0.09499931335449219,-0.3450002670288086,-0.8375000953674316,-0.3599996566772461,2.7199993133544957,4,0.01661285690281966,1.5352202727787878,21.940000534057614,4.000028610393202,22.450000762939453,1.0088497591761605,22.739999771118164,0.01661285690281966
5382,2003-04-28,22.36000061035156,22.53000068664551,21.690000534057614,21.739999771118164,705700.0,0.0318412797244263,-1.3333359824311797,-2.2962955113805115,60.62270358490525,58.12898768078603,-0.7696505259350239,-1.1583006820929924,-0.5312995184210543,-0.742473257047326,10.51071521444593,0.860000610351566,0.12073755902304484,1.0270004272460902,-0.1892424325844928,2.243243287076673,0.4188789973308005,1.63512185716138,-2.365460343965754,76.21150223420204,28.487386327549267,0.6081214299152911,4,-0.5950012207031214,-1.0350008010864222,-1.5300006866455043,-1.0500001907348597,2.5499992370605504,0,0.03264756360956356,1.4102566610587268,21.670000076293945,1.5352202727787878,21.940000534057614,4.000028610393202,22.450000762939453,0.03264756360956356
5383,2003-04-29,22.60000038146973,22.6299991607666,22.149999618530273,22.36000061035156,783100.0,0.010733442064713605,2.2000254315414693,0.38709588105545284,65.37752666510946,60.22074582708928,-0.8917961114821082,-1.3161379438269414,-0.7775303968238525,-0.9621097119107027,9.805311234087547,0.4799995422363281,0.25763210420139515,1.1720002174377484,-0.1298626669362939,2.4738631018117907,0.521068775250729,1.8229316596247678,-2.5473509280410376,95.53577814789492,43.256291359297194,0.6509314421870206,4,-0.8350009918212926,-1.2750005722045934,-1.6875004768371618,-1.289999961853031,2.7700004577636683,1,0.005752175158067141,-1.3333359824311797,22.36000061035156,1.4102566610587268,21.670000076293945,1.5352202727787878,21.940000534057614,0.005752175158067141
5384,2003-04-30,22.79999923706055,22.940000534057614,22.11000061035156,22.420000076293945,966300.0,0.008849506735177037,1.5151445968714057,1.583331346509914,67.56755363514804,62.769575596342534,-0.9275334148664633,-1.426229762081899,-0.9918810138599703,-1.1359047226436978,9.17795941919286,0.8299999237060547,0.3938591712567714,1.2684990882873564,-0.12558274557592597,2.6625809221506387,0.5714581713557152,1.9655400052189975,-2.6904027803298263,90.07082892568963,32.295708241901025,0.6970409169316419,4,-1.014999389648441,-1.4549989700317418,-1.887499332427982,-1.4899988174438512,2.4700012207031214,2,0.008771963580347597,2.2000254315414693,22.60000038146973,-1.3333359824311797,22.36000061035156,1.4102566610587268,21.670000076293945,0.008771963580347597
5385,2003-05-01,22.450000762939453,22.71999931335449,22.049999237060547,22.71999931335449,429300.0,-0.015350810782141955,3.9629901735697617,-0.7105240702909557,61.261262809308406,63.07455353655409,-0.3580935326626111,-1.0306234568019832,-0.6705909545875279,-0.7574798139283807,9.155850922479777,0.7500000000000036,0.5215883576990699,0.856000614166259,-0.5867366448460913,2.2987378731786094,0.13463198466008208,1.577369243672436,-2.2271881431156544,65.24823942233049,5.4498477218989265,0.7213686295061754,5,-0.6650009155273438,-1.1050004959106445,-1.3750009536743164,-1.140000343322754,2.0199985504150355,3,0.05345206302049599,1.5151445968714057,22.79999923706055,2.2000254315414693,22.60000038146973,-1.3333359824311797,22.36000061035156,0.05345206302049599
5386,2003-05-02,22.88999938964844,22.95000076293945,22.5,22.5,831700.0,0.01959904729425843,-1.3076998317617878,-1.4444499388939054,67.36842633614864,63.75081973046941,-0.61683405142902,-1.3865569026210984,-1.1341323058051778,-1.1657258192899391,9.039656045882596,0.49999999999999645,0.6413411746902895,1.197499275207523,-0.31861586852369683,2.713614418938743,0.4394417033419131,1.955556847073133,-2.558499253255288,95.23798711177571,28.53734441496819,0.7580575718656103,5,-1.0999994277954137,-1.5399990081787145,-1.5974993705749547,-1.5799989700317418,1.6400012969970703,4,0.048055937562286655,3.9629901735697617,22.450000762939453,1.5151445968714057,22.79999923706055,2.2000254315414693,22.60000038146973,0.048055937562286655
5387,2003-05-05,22.60000038146973,22.979999542236328,22.420000076293945,22.770000457763672,670800.0,-0.012669244906570731,-1.1132027940821887,-0.43589831370553095,61.94691490349318,62.85824319982602,-0.1865499225738958,-1.0038998645127926,-0.8895844545251599,-0.8478929023249364,8.868539013533669,0.5599994659423828,0.8018275449588543,0.8160002708435101,-0.6865225546275511,2.3185230963145713,0.06473885810797952,1.5672616835790407,-2.111390207483801,59.13988859446948,-7.757833838713125,0.7512614127355299,5,-0.34500026702881215,-1.235000610351566,-1.3075003623962438,-1.289999961853031,2.3500003814697195,0,0.07920349460022025,-1.3076998317617878,22.88999938964844,3.9629901735697617,22.450000762939453,1.5151445968714057,22.79999923706055,0.07920349460022025
5388,2003-05-06,22.739999771118164,22.940000534057614,22.36000061035156,22.60000038146973,808700.0,0.006194663154219349,1.148144223569166,-0.823525451873124,64.19755038332028,63.00390525834083,-0.36492508329299156,-1.0778740262274233,-1.0656411083635788,-0.9613568148989273,9.516794206031626,0.5799999237060547,0.8785552591066477,0.8789997100830078,-0.655020173171426,2.4130195933374416,0.11198976845578912,1.6460096517102265,-2.0520784476722014,74.19358146631993,4.807501224010423,0.7670099416272176,5,-0.4849996566772461,-1.375,-1.3924999237060547,-1.4299993515014648,2.2700004577636754,1,0.09542656544130845,-1.1132027940821887,22.60000038146973,-1.3076998317617878,22.88999938964844,3.9629901735697617,22.450000762939453,0.09542656544130845
5389,2003-05-07,22.299999237060547,22.78000068664551,22.01000022888184,22.38999938964844,765800.0,-0.019349188148034102,-1.2985151107973552,-0.642861035422385,62.867020794729214,63.318088572682,0.05761939368137803,-0.5586145537976535,-0.6536917899111643,-0.5001437283329011,9.678392578256354,0.7700004577636719,0.9179273471626281,0.37049922943115376,-1.109891589381455,1.8508900482437625,-0.3696961799751506,1.1106946388374581,-1.4287116561113535,29.89682613030124,-44.75646953941205,0.7401954094063041,5,-0.044999122619628906,-0.5499992370605469,-1.2124996185302734,-0.9899988174438477,2.2900009155273438,2,0.1376682379912728,1.148144223569166,22.739999771118164,-1.1132027940821887,22.60000038146973,-1.3076998317617878,22.88999938964844,0.1376682379912728
5390,2003-05-08,22.1299991607666,22.299999237060547,21.88999938964844,22.0,436700.0,-0.0076233220677165425,-1.342853717418461,-1.4444326707073563,57.431194522789674,63.18223929277245,0.28765506750232817,-0.3033566318427674,-0.5062372199862288,-0.3077882468662665,9.841342760798895,0.4099998474121058,0.795906805670036,0.136499214172364,-1.2554215535210353,1.5284199818657633,-0.5594611696743357,0.8324595980190637,-1.0900146229144383,22.01832454319856,-50.96985524075734,0.6959603838466999,5,0.2050008773803711,-0.33499908447265625,-1.0424995422363281,-0.8199987411499023,2.820001602172848,3,0.1418889026694521,-1.2985151107973552,22.299999237060547,1.148144223569166,22.739999771118164,-1.1132027940821887,22.60000038146973,0.1418889026694521
5391,2003-05-09,22.649999618530273,22.690000534057614,22.13999938964844,22.21999931335449,430400.0,0.02349753626224982,1.1568581985728625,3.3077160086271675,59.36953223488669,63.04299803165928,-0.08796371710446138,-0.7474807243880086,-1.0609364048782695,-0.8116031858570878,10.488101111663624,0.5600013732910121,0.7503634797601748,0.5839997291564956,-0.7847555480764825,1.9527550063894736,-0.10037790945999348,1.2683773677729846,-1.4548138803273787,69.72478187984046,-1.2003514094198806,0.6843776386164889,5,-0.21500015258789062,-0.8549995422363281,-1.5625,-1.3799991607666016,2.04000091552734,4,0.08035318876276043,-1.342853717418461,22.1299991607666,-1.2985151107973552,22.299999237060547,1.148144223569166,22.739999771118164,0.08035318876276043
5392,2003-05-12,22.739999771118164,22.959999084472656,22.239999771118164,22.43000030517578,817000.0,0.0039735167374688185,-1.086952916167946,0.7209284789127174,50.0,61.334383957758234,-0.13230574500280667,-0.7308220030954402,-1.183370629495755,-0.8951087951706533,11.588412430966367,0.7199993133544922,0.7608144616042409,0.5824998855590806,-0.7030126724720738,1.868012443590235,-0.06025639345649836,1.2252561645746596,-1.4020289285925962,79.43931064479091,10.833564265524373,0.642756279015578,5,-0.30500030517578125,-0.9350004196166992,-1.6700000762939453,-1.4699993133544922,1.7199993133544922,0,0.07871596013825854,1.1568581985728625,22.649999618530273,-1.342853717418461,22.1299991607666,-1.2985151107973552,22.299999237060547,0.07871596013825854
5393,2003-05-13,22.690000534057614,22.8799991607666,22.459999084472656,22.770000457763672,780500.0,-0.002198735161117016,1.8000254315414692,-0.2580647146047897,52.72727272727268,59.68546385688319,-0.07621191328134103,-0.59807367917902,-1.1583509268180343,-0.8326126458179175,12.685538172255564,0.4200000762939453,0.8039602570912621,0.4605006217956493,-0.771177554858788,1.6921787984500867,-0.15533846653156758,1.0763397101228662,-1.2206673955551857,74.76648341853974,7.309376732877922,0.6158390883272181,5,-0.2550010681152308,-0.8850011825561488,-1.7100005149841273,-1.4450006484985316,1.4300003051757848,1,0.099603357236135,-1.086952916167946,22.739999771118164,1.1568581985728625,22.649999618530273,-1.342853717418461,22.1299991607666,0.099603357236135
5394,2003-05-14,22.25,22.790000915527344,22.25,22.770000457763672,688000.0,-0.019391825636900006,-1.0769247698345743,6.500011920940035,53.579673724156656,58.831953958533006,0.3101860360180666,-0.07363878291557313,-0.7350954797671996,-0.3745633356256093,13.770346444402232,0.5400009155273438,0.7724813681504195,-0.03549995422363139,-1.1532699266604283,1.0822700182131655,-0.5943849404420298,0.523385031994767,-0.6598135491988586,33.64492645118947,-33.59753066000018,0.5588849862183978,5,0.1849994659423828,-0.44500064849853516,-1.3125,-1.005000114440918,2.0499992370605504,2,0.12404495410704897,1.8000254315414692,22.690000534057614,-1.086952916167946,22.739999771118164,1.1568581985728625,22.649999618530273,0.12404495410704897
5395,2003-05-15,22.54999923706055,22.56999969482422,22.26000022888184,22.399999618530273,521300.0,0.013483111778002321,2.263143100938576,-0.28846055092983847,60.09174532666229,58.02343384636785,0.028902732646766793,-0.24938386132705048,-1.061271864950026,-0.6499555931352283,14.647086029589977,0.31999969482421875,0.6968621007954212,0.1774992942810094,-0.7022344391340383,1.057233027696057,-0.2623675724265162,0.617366160988535,-0.8486277389445931,50.00000000000022,-19.128652075733036,0.43986686670752395,5,-0.11499977111816762,-0.7449998855590856,-1.7199993133544957,-1.3049993515014684,1.5600013732910085,3,0.09046567558967511,-1.0769247698345743,22.25,1.8000254315414692,22.690000534057614,-1.086952916167946,22.739999771118164,0.09046567558967511
5396,2003-05-16,22.739999771118164,22.739999771118164,22.06999969482422,22.299999237060547,849700.0,0.00842574458917733,2.045451195776095,2.933344353597835,54.92227544028437,57.24291835045577,-0.20630838500197868,-0.34524801628716517,-1.2661100271884038,-0.8155912098521654,15.55879769176597,0.6700000762939453,0.5891801636362786,0.2964998245239272,-0.44372115089865005,1.0367207999465045,-0.07361066318735965,0.666610312235214,-0.9363380294725765,75.28095907555678,6.757084389602909,0.3701104877112881,5,-0.3150005340576172,-0.9350004196166992,-1.9624996185302734,-1.494999885559082,0.9400005340576172,4,0.09718562067129777,2.263143100938576,22.54999923706055,-1.0769247698345743,22.25,1.8000254315414692,22.690000534057614,0.09718562067129777
5397,2003-05-19,21.739999771118164,22.739999771118164,21.700000762939453,22.739999771118164,537500.0,-0.04397537423329656,1.0799980163574219,-2.272724514168549,40.692624250270796,54.63125989122804,0.7363015097485253,0.7034179763664241,-0.2648267055667404,0.20608020536853644,16.315518170792107,1.039999008178711,0.5222754348550787,-0.7115001678466797,-1.4149733407870428,-0.008026994906316531,-1.0632367543168613,-0.3597635813764981,1.239999771118164,3.3897510583374686,-59.16782152567994,0.3517365864701824,5,0.5900001525878906,0.06499958038330078,-0.9624996185302734,-0.49499988555908203,1.8800010681152344,0,0.13569460873953454,2.045451195776095,22.739999771118164,2.263143100938576,22.54999923706055,-1.0769247698345743,22.25,0.13569460873953454
5398,2003-05-20,21.57999992370605,22.06999969482422,21.0,21.780000686645508,905000.0,-0.007359698670497461,1.7435932548221762,0.20000076293945668,36.6812188884312,51.72172634608381,0.7984128132679906,0.8137806481660164,-0.08603352446989376,0.38815878471945453,15.876234720390237,1.0699996948242188,0.3658878020271743,-0.8135000228881886,-1.6028573951075593,-0.024142650668817822,-1.208178708997874,-0.4188213367785032,1.37439964294434,32.40221380195105,-25.573195329625165,0.39467868610968493,5,0.399999618530277,0.2249994277954137,-0.6700000762939418,-0.3350000381469691,2.520000457763679,1,0.1334568661236588,1.0799980163574219,21.739999771118164,2.045451195776095,22.739999771118164,2.263143100938576,22.54999923706055,0.1334568661236588
5399,2003-05-21,21.739999771118164,21.790000915527344,21.350000381469727,21.489999771118164,426300.0,0.007414265429924738,1.5142723240073677,-1.2499952316465857,41.91342370144895,49.997529588157064,0.6153320324991434,0.6301712195403049,-0.1837287870193549,0.24867779169973048,15.413211846478642,0.4400005340576172,0.2650454802508264,-0.6180001258850112,-1.458841697644658,0.22284144587463572,-1.0384209117648346,-0.19757934000518773,1.1362238128662128,42.52872807233894,-13.926633247972013,0.42042078587982307,5,0.23999977111816406,0.06499958038330078,-0.807499885559082,-0.49499988555908203,2.2700004577636754,2,0.1094756712590721,1.7435932548221762,21.57999992370605,1.0799980163574219,21.739999771118164,2.045451195776095,22.739999771118164,0.1094756712590721
5400,2003-05-22,21.96999931335449,22.049999237060547,21.57999992370605,21.709999084472656,432000.0,0.010579555872023638,1.238091561800372,1.0400009155273295,38.99521018031744,47.73371602653826,0.40258593979539015,0.42428779963353946,-0.33199235667587956,0.04936512636442103,15.51068305462121,0.46999931335449574,0.1353456005221645,-0.3895005226135275,-1.227304053903243,0.4483030086761879,-0.8084022882583852,0.029401243031330182,0.8311753272705147,55.747094307440314,4.024080986657943,0.41890176564485804,5,0.01000022888183949,-0.1649999618530238,-1.0374994277954066,-0.7249994277954066,1.870000839233402,3,0.10605370944594283,1.5142723240073677,21.739999771118164,1.7435932548221762,21.57999992370605,1.0799980163574219,21.739999771118164,0.10605370944594283
5401,2003-05-23,22.030000686645508,22.21999931335449,21.6200008392334,21.96999931335449,413100.0,0.0027310594067495586,1.7272743035988591,0.2307743095037398,42.78481538317416,46.932028846890944,0.2742268139811621,0.41385835584531705,-0.3546203276839819,0.011130778943726938,15.684063591626268,0.5999984741210902,0.04093576055639758,-0.3474991798400886,-1.1370060005550222,0.442007640874845,-0.7422525901975554,0.047254230517378204,0.699126968354495,59.19544954788159,8.063186987193752,0.394753410357467,5,-0.09000110626220703,-0.22500133514404297,-1.0750007629394531,-0.7850008010864258,1.9399986267089808,4,0.09441669808784603,1.238091561800372,21.96999931335449,1.5142723240073677,21.739999771118164,1.7435932548221762,21.57999992370605,0.09441669808784603
5402,2003-05-27,23.09000015258789,23.1299991607666,22.020000457763672,22.030000686645508,739700.0,0.04811617943275648,-1.0555532989186391,17.666253417253706,53.59343245539174,47.02826881668195,-0.816799152845924,-0.6204584915281792,-1.3641585463437664,-1.021515178053427,15.655628160318274,1.1099987030029297,0.026002554570894176,0.6760003089904778,-0.17518837216886496,1.5271889901498206,0.2504059684108064,1.1015946495701492,-2.0900001525878906,98.12211155217943,47.84534608162474,0.42559434057967116,5,-1.0250005722045898,-1.210000991821289,-1.9725003242492676,-1.9149999618530273,1.6499996185302734,1,0.02555219353351812,1.7272743035988591,22.030000686645508,1.238091561800372,21.96999931335449,1.5142723240073677,21.739999771118164,0.02555219353351812
5403,2003-05-28,22.729999542236328,23.239999771118164,22.5,23.239999771118164,1068300.0,-0.015591191337052224,1.90195858437396,-0.48113253380597215,54.48852007294909,47.12925174432556,-0.503473632415929,-0.2637414728304144,-0.9835969977012127,-0.6466747373804047,15.565057157164908,0.7399997711181641,-0.0535090857120899,0.30949974060058594,-0.5496179135314776,1.1686173947326495,-0.12005908646544583,0.7390585676666177,-1.6873995590209958,73.0158521915342,19.328324674535153,0.42955882706603093,5,-0.6099996566772461,-0.7950000762939453,-1.5574994087219238,-1.5549993515014648,1.5799999237060582,2,0.03915535921341706,-1.0555532989186391,23.09000015258789,1.7272743035988591,22.030000686645508,1.238091561800372,21.96999931335449,0.03915535921341706
5404,2003-05-29,23.0,23.57999992370605,22.61000061035156,22.790000915527344,692500.0,0.01187859494946153,-2.4035081848723325,-0.4117627259365639,58.89571174314065,46.99635912393426,-0.7329791108391177,-0.5459829512471224,-1.243337420679815,-0.8914924239705293,15.281528622503293,0.9699993133544922,-0.07019673674391669,0.5695001602172844,-0.312566262326861,1.45156658276143,0.1284669489452135,1.0105333714893554,-1.8695040252685544,71.00000381469744,12.756855870170902,0.4410332112720725,5,-0.7100000381469727,-0.7100000381469727,-1.455000400543213,-1.8249998092651367,2.1200008392333984,3,0.0478261035421621,1.90195858437396,22.729999542236328,-1.0555532989186391,23.09000015258789,1.7272743035988591,22.030000686645508,0.0478261035421621
5405,2003-05-30,23.649999618530273,23.78000068664551,23.0,23.0,819900.0,0.028260852979577145,-1.400003521261092,3.0952497729336965,59.96015845430303,47.55612390326967,-1.3527953982037388,-1.1609970899840505,-1.8717662828681227,-1.516425357110876,15.161874475619353,0.7800006866455114,-0.08325591231483287,1.1594998359680169,0.12224687112142263,2.196752800814611,0.6408733535447197,1.678126318391314,-2.3725334068603523,93.98143160653498,35.65432644432089,0.5186264824232978,5,-1.2599992752075195,-1.2599992752075195,-2.1050000190734863,-2.47499942779541,1.6800003051757777,4,0.015222013368215714,-2.4035081848723325,23.0,1.90195858437396,22.729999542236328,-1.0555532989186391,23.09000015258789,0.015222013368215714
5406,2003-06-02,23.989999771118164,24.239999771118164,23.56999969482422,23.899999618530273,876700.0,0.014376328036872055,1.2711861119193095,0.1384618544721483,61.85958151254541,49.90800804352241,-1.6727430839671236,-1.490796504616469,-2.199662421278596,-1.8300852784632085,14.958616245189182,0.6700000762939453,-0.056578693646695655,1.4444999694824219,0.21856141390015438,2.6704385250646894,0.8315306916912881,2.0574692472735556,-2.5123308014501973,88.73873525563205,31.715591281408905,0.6129692777911335,6,-1.369999885559082,-1.369999885559082,-2.445000171661377,-2.814999580383301,0.2199993133544922,0,-0.006252589410645215,-1.400003521261092,23.649999618530273,-2.4035081848723325,23.0,1.90195858437396,22.729999542236328,-0.006252589410645215
5407,2003-06-03,24.38999938964844,24.739999771118164,24.01000022888184,24.45000076293945,1216100.0,0.016673598263716505,1.2812507450587591,-0.6666807951510252,65.12454272002134,53.068377358143536,-1.852074527595601,-1.8443803886455683,-2.591687015119529,-2.1981175094753063,15.052380658880676,0.75,-0.07351600739066555,1.7549996376037633,0.27688569218387826,3.2331135830236484,1.0159426648938208,2.494056610313706,-2.6360973398354552,84.37498137354676,28.37365992865596,0.7390569727099423,6,-1.3449993133544957,-1.519999504089359,-2.844999790191654,-3.2149991989135778,-0.3499984741210973,1,-0.017220175760734424,1.2711861119193095,23.989999771118164,-1.400003521261092,23.649999618530273,-2.4035081848723325,23.0,-0.017220175760734424
5408,2003-06-04,24.90999984741211,25.0,24.29999923706055,24.38999938964844,844000.0,0.021320232504161707,-1.0000000000000102,-8.666475936169828,73.33332887169968,56.559477932615835,-2.067454414522839,-2.3120124431440807,-3.0678466798389366,-2.691424538123279,15.33949324257175,0.7000007629394496,-0.05720255678871311,2.1665000915527344,0.3713572658217963,3.9616429172836725,1.268928678687267,3.0640715044182016,-2.7977660710425027,96.23430227732696,35.85988330482258,0.8975714128654687,6,-1.619999885559082,-1.9099998474121094,-3.3650002479553223,-3.734999656677246,-0.8699989318847656,2,-0.006824571550995251,1.2812507450587591,24.38999938964844,1.2711861119193095,23.989999771118164,-1.400003521261092,23.649999618530273,-0.006824571550995251
5409,2003-06-05,25.3700008392334,25.43000030517578,24.51000022888184,24.60000038146973,1030000.0,0.018466519254879854,1.0674173195946908,1.4807688075413596,74.06143677971983,60.455725332549434,-2.188537623747113,-2.6669604073969104,-3.495811004807045,-3.1399887603356333,16.37944475518586,0.9200000762939418,0.13458023855541512,2.473001003265381,0.34362629289192625,4.6023757136388355,1.4083136480786536,3.537688358452108,-2.853479791555536,97.53088648529851,34.36348746052375,1.064687355186727,6,-1.8450002670288086,-2.155000686645508,-3.8250012397766113,-4.195000648498535,-1.2000007629394531,3,-0.04178168459702114,-1.0000000000000102,24.90999984741211,1.2812507450587591,24.38999938964844,1.2711861119193095,23.989999771118164,-0.04178168459702114
5410,2003-06-06,25.270000457763672,25.85000038146973,25.09000015258789,25.399999618530273,1093600.0,-0.003941678287810002,-2.1020431995204523,-0.1688299785485341,71.92374046450033,63.693383674919005,-1.7558510834296932,-2.445014635063295,-3.340097002159041,-3.0354038516508517,17.789956190896948,0.7600002288818395,0.3810443743327028,2.216000556945801,-0.12752290950701806,4.55952402339862,1.0442388237193931,3.3877622901722084,-2.287322728886142,74.56141451608978,12.392327276014754,1.171761733226409,6,-1.3350000381469727,-1.8450002670288086,-3.705000400543213,-4.095000267028809,-1.3199996948242223,4,-0.005935877159202407,1.0674173195946908,25.3700008392334,-1.0000000000000102,24.90999984741211,1.2812507450587591,24.38999938964844,-0.005935877159202407
5411,2003-06-09,24.46999931335449,25.01000022888184,24.239999771118164,25.01000022888184,645600.0,-0.031658137313701595,1.8518487121886191,4.1538800123245405,74.50626411248753,66.01703163681854,-0.6407157619801396,-1.5828248513090593,-2.487049176540687,-2.240213767517897,18.223607983944596,1.0300006866455078,0.5880725191401304,1.324999427795408,-1.0926420411346491,3.742640896725465,0.11617869333037945,2.5338201622604366,-0.9712035070103617,24.99994816987802,-42.761770929638274,1.2088207344650288,6,-0.29499912261962535,-1.0449991226196254,-2.9049992561340297,-3.2949991226196254,-0.6399993896484375,0,0.03514510153182626,-2.1020431995204523,25.270000457763672,1.0674173195946908,25.3700008392334,-1.0000000000000102,24.90999984741211,0.03514510153182626
5412,2003-06-10,24.53000068664551,24.649999618530273,24.1200008392334,24.54999923706055,532400.0,0.0024520382090194026,3.818185758997234,0.03703428983172926,76.96524723330094,68.51444576574653,-0.5307902333982852,-1.5830097303175954,-2.476093979220014,-2.3106339668332545,18.278875663651334,0.529998779296875,0.814302734947816,1.2955007553100621,-1.1905741792345488,3.781575689854673,0.052463288037756683,2.5385382225823676,-0.6079880567787761,23.699419416152868,-46.530106888273906,1.243037467272305,6,-0.30000019073486683,-1.105000495910648,-2.9600005149841344,-3.355000495910648,-0.5600013732910227,1,-0.01304531566307976,1.8518487121886191,24.46999931335449,-2.1020431995204523,25.270000457763672,1.0674173195946908,25.3700008392334,-0.01304531566307976
5413,2003-06-11,24.95000076293945,24.989999771118164,24.0,24.399999618530273,1059200.0,0.01712189419230592,2.1428606029046233,-27.502050548402302,78.01045412497876,70.6383060303952,-0.6736030026218884,-1.9236411037280412,-2.818794076545757,-2.7348842511380127,18.448444108105715,0.9899997711181641,1.0478354549712385,1.6025008201599071,-0.9828336980991246,4.187835338418939,0.3098335610303913,2.895168079289423,0.8999996185302805,51.351382002674114,-21.45752714485812,1.292667259129515,6,-0.5250005722045863,-1.5250005722045863,-3.1400008201599086,-3.7750005722045863,-0.2100009918212855,2,-0.03647293866073997,3.818185758997234,24.53000068664551,1.8518487121886191,24.46999931335449,-2.1020431995204523,25.270000457763672,-0.03647293866073997
5414,2003-06-12,25.01000022888184,25.13999938964844,24.59000015258789,24.989999771118164,780200.0,0.002404788140588421,2.928583106266956,0.03636439299623709,77.33811222060456,72.56918978220648,-0.4676816439722913,-1.8617176462440241,-2.8001697046499494,-2.7879705140709454,19.071559859764125,0.5499992370605504,1.165480535273602,1.5245002746582053,-1.1083810858288317,4.157381635145242,0.20805959441468502,2.8409409549017255,0.8030001449584958,54.59459570918824,-19.530950553119936,1.316440680243519,6,-0.30000019073486683,-1.5850000381469762,-3.2000002861022985,-3.835000038146976,-0.36000061035156605,3,-0.038784458395739185,2.1428606029046233,24.95000076293945,3.818185758997234,24.53000068664551,1.8518487121886191,24.46999931335449,-0.038784458395739185
5415,2003-06-13,24.59000015258789,25.06999969482422,24.31999969482422,24.899999618530273,527600.0,-0.01679328558377735,1.3076936620234927,-15.499618539001634,71.62160289994121,73.65385882525045,0.11139417654379358,-1.3502791726190573,-2.3199570371531095,-2.3583198478011127,19.56531803188684,0.75,1.3104302869070814,1.002500152587892,-1.635840000933939,3.640840306109723,-0.31666992417302353,2.3216702293488076,1.1867402137756393,51.754427058933594,-23.257533834581814,1.319170076760916,6,0.33500003814697266,-1.1649999618530273,-2.5875000953674316,-3.565000534057617,1.25,4,-0.017080116864079953,2.928583106266956,25.01000022888184,2.1428606029046233,24.95000076293945,3.818185758997234,24.53000068664551,-0.017080116864079953
5416,2003-06-16,24.95000076293945,24.95000076293945,24.420000076293945,24.649999618530273,539000.0,0.01464012233093337,2.533324432407061,-0.9677472943290006,67.8160806142679,73.95291859127785,-0.10963930096798435,-1.6192422708213066,-2.6052937245189263,-2.7093525991372402,20.452892655305906,0.5300006866455043,1.4333162491601996,1.2520007133483837,-1.4217677925099572,3.9257692192067246,-0.08488353958078676,2.588884966277554,0.7912047960968103,83.3334448742482,10.780253069673094,1.3368842529291705,6,-0.02500057220458629,-1.5250005722045863,-2.8850007057189906,-3.925001144409176,1.519998550415039,0,-0.0400801590950407,1.3076936620234927,24.59000015258789,2.928583106266956,25.01000022888184,2.1428606029046233,24.95000076293945,-0.0400801590950407
5417,2003-06-17,24.690000534057614,24.90999984741211,24.520000457763672,24.899999618530273,585500.0,-0.010420850538330972,2.3913057900585475,-0.6999942779759495,69.14061728749186,73.4870617485881,0.22058857827289202,-1.1878029583612069,-2.2672757138101467,-2.4493099053468548,22.059533304624164,0.4300003051757777,1.5063158061819522,0.8445004463195751,-1.6966598876714407,3.385660780310591,-0.4260797206759328,2.115080613315083,1.0163809137979207,60.526395042228884,-11.473876309034694,1.270580166995507,6,0.23499965667724965,-1.2650003433227504,-2.5750007629394496,-3.66500091552734,1.5699996948242259,1,-0.0348319397225314,2.533324432407061,24.95000076293945,1.3076936620234927,24.59000015258789,2.928583106266956,25.01000022888184,-0.0348319397225314
5418,2003-06-18,24.459999084472656,24.729999542236328,24.34000015258789,24.60000038146973,601600.0,-0.009315570863098643,-1.0526328998288401,0.6666757493188067,64.37005375863654,72.41024141291219,0.42470705418766386,-0.7704792605709301,-1.9741828775945862,-2.2092663459755784,23.05537615748859,0.3899993896484375,1.5408627585203334,0.47049903869628906,-1.8466454617130594,2.7876435391056376,-0.6880732115083852,1.6290712889009633,1.2122547344257661,17.073102652611134,-52.77948442978465,1.158572250204675,6,0.46500110626220703,-1.034998893737793,-2.3399996757507324,-3.434999465942383,2.710000991821289,2,-0.020032697851948056,2.3913057900585475,24.690000534057614,2.533324432407061,24.95000076293945,1.3076936620234927,24.59000015258789,-0.020032697851948056
5419,2003-06-19,24.1200008392334,24.54999923706055,24.0,24.5,731200.0,-0.013900174078710026,1.2916747795610501,2.7142545741882937,54.926633120819425,70.52167393028098,0.6355845305536327,-0.2561690369885632,-1.565038993866331,-1.8535965657418636,23.892627234864136,0.5499992370605504,1.512579742601858,0.01150074005126811,-2.0495190503047525,2.0725205304072887,-1.0190091551267422,1.0420106352292784,1.5188079032870547,11.215034902707366,-53.2892394416559,1.0305098951780107,6,0.4499988555908203,-0.6950006484985352,-2.0000014305114746,-3.095001220703125,2.1199989318847656,3,0.025704764109140577,-1.0526328998288401,24.459999084472656,2.3913057900585475,24.690000534057614,2.533324432407061,24.95000076293945,0.025704764109140577
5420,2003-06-20,24.29999923706055,24.76000022888184,24.18000030517578,24.29999923706055,750000.0,0.007462619882432575,-3.8333757192356686,-0.0,53.36224833665639,68.17233884407752,0.3391911154659617,-0.2663136009415652,-1.66979549158955,-2.014162904794574,25.320370102753365,0.639999389648441,1.3869908878741413,0.0749991416931195,-1.7237784293978784,1.8737767127841174,-0.8243896438523812,0.9743879272386202,1.3060333306094947,31.578841698222043,-28.62645315879265,0.8993887855454993,6,0.2700004577636683,-0.8749990463256871,-2.1799998283386266,-3.274999618530277,1.360000610351559,4,0.014403308331628617,1.2916747795610501,24.1200008392334,-1.0526328998288401,24.459999084472656,2.3913057900585475,24.690000534057614,0.014403308331628617
5421,2003-06-23,24.11000061035156,24.479999542236328,23.81999969482422,24.29999923706055,533600.0,-0.007818873772605706,1.4000027743291326,-100.0,46.818196793227806,64.82266657295827,0.5283112467098761,0.09223199230592272,-1.4164947251155944,-1.8089928605712373,26.894312998439386,0.6599998474121094,1.2024391165942987,-0.21899948120117685,-1.6949816560235433,1.2569826936211896,-0.9569905686123583,0.5189916062100046,1.463911305965084,26.605584856003624,-29.28073187088644,0.7379910874111827,6,0.3699989318847692,-0.6850004196166957,-1.9900012016296351,-3.235000610351559,1.2199993133544922,0,0.07175443792786806,-3.8333757192356686,24.29999923706055,1.2916747795610501,24.1200008392334,-1.0526328998288401,24.459999084472656,0.07175443792786806
5422,2003-06-24,23.68000030517578,24.04999923706055,23.3799991607666,24.03000068664551,873200.0,-0.017834935474500102,2.4359200082162795,1.8421205854598248,35.73086832572021,60.12493481748509,0.922019374201664,0.5994332222607213,-0.917534741663907,-1.3693609873779096,27.183358344787678,0.7300014495849574,1.0193631556427043,-0.6784997940063491,-2.071464139477296,0.714464551464598,-1.3749819667418208,0.017982378729122672,1.8237551222811632,21.739196536920932,-27.843619661574362,0.6964821727354727,6,0.5799989700317383,-0.25500011444091797,-1.5650010108947754,-2.815000534057617,2.1599998474121094,1,0.11782090254318511,1.4000027743291326,24.11000061035156,-3.8333757192356686,24.29999923706055,1.2916747795610501,24.1200008392334,0.11782090254318511
5423,2003-06-25,23.6200008392334,24.04999923706055,23.56999969482422,23.649999618530273,449400.0,-0.0025337611980211783,-6.384547668652304,0.08571070457381616,27.62148250263671,54.600864848822,0.8644213232612756,0.7689526773302191,-0.798811895393996,-1.3135531178546955,27.349707849848613,0.4799995422363317,0.8716440197005895,-0.7829993247985847,-2.0030444403895338,0.4370457907923644,-1.3930218825940592,-0.17297676700311015,1.756329212222127,17.391412514961573,-25.047044954757943,0.6100225577954743,6,0.6049985885620117,-0.19500064849853516,-1.5525012016296387,-2.7550010681152344,2.1999988555908203,2,0.11176965689447971,2.4359200082162795,23.68000030517578,1.4000027743291326,24.11000061035156,-3.8333757192356686,24.29999923706055,0.11176965689447971
5424,2003-06-26,24.10000038146973,24.28000068664551,23.399999618530273,23.5,538100.0,0.020321741116919867,-1.1999995231635328,-20.000826551373464,36.36363232178634,50.68331256236034,0.2701752707416425,0.395885015636086,-1.2094310942061952,-1.8044162566857835,27.229354474579253,0.8800010681152379,0.7098431540847869,-0.35799980163573863,-1.3975667423794675,0.6815671391079903,-0.8777832720076049,0.1617836687361276,1.1565498165444588,52.17396111776085,13.228825758890956,0.5197834703718647,6,0.06499958038329723,-0.5000000000000036,-2.2075009346008336,-3.235000610351566,2.0,3,0.1273858774369443,-6.384547668652304,23.6200008392334,2.4359200082162795,23.68000030517578,1.4000027743291326,24.11000061035156,0.1273858774369443
5425,2003-06-27,24.01000022888184,24.70000076293945,23.899999618530273,24.149999618530273,701600.0,-0.003734446106361533,-3.4444432670707217,-0.2333321677321248,43.57542822131663,47.98990674092131,0.30089238131381535,0.542028444835644,-1.039349810532169,-1.7161733965563108,27.072662557375658,0.8000011444091761,0.4878935842723351,-0.46599998474120596,-1.4580400189527296,0.5260400494703177,-0.962020001846966,0.030020032364554083,1.1339569068974953,47.72729571526249,6.7282738585680235,0.4960200171057617,6,0.13499927520751598,-0.29500007629394887,-2.117500782012943,-3.1450004577636754,1.7999992370605469,4,0.09287794756260936,-1.1999995231635328,24.10000038146973,-6.384547668652304,23.6200008392334,2.4359200082162795,23.68000030517578,0.09287794756260936
5426,2003-06-30,23.84000015258789,24.21999931335449,23.729999542236328,24.0,460900.0,-0.0070803862837725,-1.5789389148220463,1.1428610354223723,40.65039095512763,44.82432603732529,0.33176965128631863,0.7380552139667671,-0.8060342665849376,-1.5446258577870076,26.30600601560962,0.4899997711181605,0.253668912631543,-0.628500080108644,-1.6381228281285196,0.3811226679112316,-1.1333114541185836,-0.12368870609870442,1.1981195046906805,34.848517688469755,-7.994320818971559,0.5048113740099381,6,0.22999954223632812,-0.10499954223632812,-1.9475007057189941,-2.9750003814697266,1.879999160766598,0,0.0763422685895685,-3.4444432670707217,24.01000022888184,-1.1999995231635328,24.10000038146973,-6.384547668652304,23.6200008392334,0.0763422685895685
5427,2003-07-01,23.96999931335449,24.0,23.32999992370605,23.8799991607666,438700.0,0.005452984896582969,7.933243476934079,-0.5625014901175183,35.588196190122574,41.62634186304596,0.09934494005972283,0.6060498659021611,-0.8782837971720525,-1.6689527900873422,24.789543262620302,0.6700000762939489,0.0711101440774975,-0.4775009155273473,-1.5111838277436114,0.5561819966889168,-0.9943423716354793,0.03934054058078473,0.9686331141333646,46.71525529915422,4.74426502804134,0.5168414561081325,7,0.07500076293945668,-0.034998893737789416,-2.097499847412106,-3.1049995422363246,1.4500007629394567,1,0.056737615740934055,-1.5789389148220463,23.84000015258789,-3.4444432670707217,24.01000022888184,-1.1999995231635328,24.10000038146973,0.056737615740934055
5428,2003-07-02,24.739999771118164,24.739999771118164,23.899999618530273,23.899999618530273,707000.0,0.03212350771051886,1.0,9.333319204849264,46.71532033736426,40.71397377599539,-0.7004168472279311,-0.18692323609249684,-1.6177924634455145,-2.421880070334481,23.304412938839814,0.8400001525878906,-0.08677287981321768,0.30099954605102397,-0.7193803427580256,1.3213794348600736,-0.20919039835349906,0.811189490455547,0.06994205606714488,100.0,57.162730174285514,0.5101899444045245,7,-0.6949996948242188,-0.5649995803833008,-2.767500400543213,-3.4750003814697266,0.8199996948242223,2,0.04446242488465524,7.933243476934079,23.96999931335449,-1.5789389148220463,23.84000015258789,-3.4444432670707217,24.01000022888184,0.04446242488465524
5429,2003-07-03,24.309999465942386,24.690000534057614,24.020000457763672,24.25,316100.0,-0.017380772399107514,-1.576930553976269,0.07142792267065513,46.60193096041096,39.96282740085701,-0.26890967285852696,0.16821727816801868,-1.1523193680628907,-1.9833608664255173,21.38031015242166,0.7199993133544922,-0.25183065711799557,-0.07600069046020153,-0.9981584249716136,0.8461570440512105,-0.5370795577159058,0.3850781767955027,0.4300003051757777,69.50352115533968,26.64606153118544,0.4610788672557056,7,-0.274999618530277,-0.07999897003174183,-2.282499790191654,-2.8149995803833043,1.5100002288818324,3,0.062114367011702365,1.0,24.739999771118164,7.933243476934079,23.96999931335449,-1.5789389148220463,23.84000015258789,0.062114367011702365
5430,2003-07-07,25.1200008392334,25.20000076293945,24.45000076293945,24.459999084472656,585300.0,0.03331967877768993,-1.205887550313428,11.000127157706695,51.8599579715317,40.52302308733522,-1.0620471122310704,-0.6889191183045611,-1.9002629451906827,-2.776693619902133,19.244603275158205,0.8900012969970632,-0.3563573139619294,0.7415006637573249,-0.15239161635111387,1.6353929438657637,0.29455452370310553,1.1884468038115443,-1.7900009155273473,95.72193113352576,55.589135202457236,0.44694614005421895,7,-0.8550004959106481,-0.6950006484985352,-2.830000877380371,-3.455000877380371,0.7299995422363317,0,0.039012719327052414,-1.576930553976269,24.309999465942386,1.0,24.739999771118164,7.933243476934079,23.96999931335449,0.039012719327052414
5431,2003-07-08,25.32999992370605,25.5,24.920000076293945,24.920000076293945,522600.0,0.008359835886019074,-1.8292689734738878,0.6212102383890407,57.079644523964255,42.89510933158456,-1.2078034952714596,-0.8761039381692122,-2.0357802750140728,-2.960171157676566,18.64579972327863,0.5799999237060547,-0.37006687073334277,0.9084997177123988,-0.08149824254460114,1.8984976779693987,0.4135007375838988,1.4034986978408988,-1.9625999832153305,92.16589537709673,52.35675610368507,0.49499898012850013,7,-0.9149999618530238,-0.7399997711181605,-2.9399995803832972,-3.5649995803832972,0.3500003814697301,1,0.018949843809004774,-1.205887550313428,25.1200008392334,-1.576930553976269,24.309999465942386,1.0,24.739999771118164,0.018949843809004774
5432,2003-07-09,24.209999084472656,25.20000076293945,23.95000076293945,25.10000038146973,1158000.0,-0.044216377520996275,1.2935736471411847,-2.170735678597707,47.68946226126394,45.124884860320904,-0.005270349490267279,0.23051247059490265,-0.8750207190787975,-1.8130263911831435,17.685043232475984,1.3799991607666016,-0.4145028918666078,-0.1955010414123528,-1.188454756883221,0.7974526740585155,-0.691977899147787,0.30097581632308135,-0.7572951416015634,19.374962002048015,-22.347215445833477,0.49647685773543443,7,0.2050008773803711,0.3800010681152344,-1.5899991989135742,-2.214999198913574,2.160001754760742,2,0.062370932919625144,-1.8292689734738878,25.32999992370605,-1.205887550313428,25.1200008392334,-1.576930553976269,24.309999465942386,0.062370932919625144
5433,2003-07-10,24.040000915527344,24.149999618530273,23.790000915527344,24.020000457763672,665700.0,-0.007021816413629756,2.0000158947134183,-0.022472391704545607,49.236641360304624,46.55521919793406,0.2576665358632866,0.346611125942065,-0.6731359642484378,-1.6319257036814996,16.277322614374185,0.4199981689453125,-0.4136099644002691,-0.31999921798706055,-1.2910539758311295,0.6510555398570084,-0.8055265969090932,0.16552816093497214,-0.5054051303710949,14.619890868368335,-29.682258260597933,0.485527378922034,7,0.3749990463256836,0.5499992370605469,-1.08250093460083,-1.7950010299682617,2.2399997711181676,3,0.05740428902709671,1.2935736471411847,24.209999084472656,-1.8292689734738878,25.32999992370605,-1.205887550313428,25.1200008392334,0.05740428902709671
5434,2003-07-11,24.040000915527344,24.5,23.95000076293945,24.20000076293945,901900.0,0.0,-2.235288177809645,-7.999809269502016,47.430845385571054,46.98359888285122,0.2774359260366026,0.28481796203948306,-0.6470394933638346,-1.6258199833372657,14.805086660966674,0.5499992370605504,-0.31823314134550174,-0.27149925231933736,-1.2019042937269582,0.6589057890882835,-0.7367017730231495,0.19370326838447482,-0.42678896177734416,14.619890868368335,-29.999044426917237,0.4652025207038109,7,0.3749990463256836,0.5499992370605469,-0.8950009346008301,-1.6650009155273438,3.0199985504150426,4,0.06322789070416723,2.0000158947134183,24.040000915527344,1.2935736471411847,24.209999084472656,-1.8292689734738878,25.32999992370605,0.06322789070416723
5435,2003-07-14,24.170000076293945,24.70000076293945,24.11000061035156,24.399999618530273,478800.0,0.005407618794333491,-2.371444141689305,1.4374985098824915,50.599994888303755,48.089110430981904,0.19279386250194364,0.12831910969183724,-0.7376103057486674,-1.753845306079377,13.802391784818562,0.6599998474121058,-0.17462033369409014,-0.12050008773803711,-1.0433668285680682,0.802366653091994,-0.5819334581530526,0.3409332826769784,-0.481316600693944,22.222185041917076,-23.65600600609366,0.46143337041501636,7,0.24499988555908203,0.4200000762939453,-0.7999997138977051,-1.5799999237060547,2.979999542236328,0,0.06826643000918331,-2.235288177809645,24.040000915527344,2.0000158947134183,24.040000915527344,1.2935736471411847,24.209999084472656,0.06826643000918331
5436,2003-07-15,23.95000076293945,24.57999992370605,23.90999984741211,24.440000534057614,560000.0,-0.0091021643632625,-1.3508708527832323,2.130438027631732,52.81837809167858,50.00357508671035,0.48057531606403003,0.2841270176242503,-0.49411076913509433,-1.5328120508979808,12.642090843226223,0.6700000762939418,-0.10145063526820763,-0.29049940109253214,-1.1702712798385981,0.5892724776535339,-0.7303853404655634,0.14938653828049908,-0.18886462636344703,11.347508136668761,-36.03154283108596,0.4398859393730322,7,0.6949996948242223,0.46499919891357777,-0.2700004577636683,-1.1500005722045863,3.0499992370605504,1,0.07933192308997183,-2.371444141689305,24.170000076293945,-2.235288177809645,24.040000915527344,2.0000158947134183,24.040000915527344,0.07933192308997183
5437,2003-07-16,23.82999992370605,24.06999969482422,23.6200008392334,24.0,462400.0,-0.005010473294810414,1.9032234247426614,0.346939093269399,52.16493969630277,50.60908834881462,0.6466287316697112,0.35457450713372296,-0.3421706380386347,-1.4214061668392084,11.27333657633707,0.4499988555908203,-0.06540409739199049,-0.36750020980835174,-1.2387936180805248,0.5037931984638213,-0.8031469139444383,0.06814649432773479,1.6700000762939489,19.444361046992924,-30.41727667285918,0.43564670413608736,7,0.7300004959106481,0.5850000381469762,-0.029999732971187854,-1.0299997329711879,3.270000457763679,2,0.07763325167405277,-1.3508708527832323,23.95000076293945,-2.371444141689305,24.170000076293945,-2.235288177809645,24.040000915527344,0.07763325167405277
5438,2003-07-17,23.96999931335449,24.35000038146973,23.56999969482422,23.63999938964844,775300.0,0.005874921951181555,-2.31915670718099,-1.9411751506242936,48.55874593683832,50.82651223508433,0.4312711246063117,0.18549370921174457,-0.4524587009529917,-1.5649625727144034,10.292681133700945,0.7800006866455114,0.004911929514861413,-0.20300083160400817,-1.0707649155762127,0.6647632523681963,-0.6368828735901104,0.23088121038209408,1.492400703430178,35.39816287053989,-13.585592863063574,0.4338820419861022,7,0.5650005340576207,0.4450006484985387,-0.14249897003173473,-1.1699991226196254,2.7700004577636754,3,0.10012522297160809,1.9032234247426614,23.82999992370605,-1.3508708527832323,23.95000076293945,-2.371444141689305,24.170000076293945,0.10012522297160809
5439,2003-07-18,24.739999771118164,24.88999938964844,23.8799991607666,24.21999931335449,921600.0,0.03212350771051886,1.4634161091934113,1.5757593272260078,57.03275274948601,51.40126721041259,-0.3032044865894292,-0.5646250294074306,-1.1690030736941068,-2.327212764314595,10.090720109615738,1.0100002288818395,0.10868801488472357,0.5359996795654283,-0.36735996982339003,1.4393593289542466,0.08431985487101912,0.9876795042598374,0.6467042327880854,88.63638990838922,37.86225640638656,0.45167982469440954,7,-0.2049999237060547,-0.3249998092651367,-0.8149995803833008,-1.9399995803833008,1.3199996948242223,4,0.06224741025766578,-2.31915670718099,23.96999931335449,1.9032234247426614,23.82999992370605,-1.3508708527832323,23.95000076293945,0.06224741025766578
5440,2003-07-21,24.649999618530273,24.86000061035156,24.420000076293945,24.739999771118164,619600.0,-0.003637839669382581,1.6666551070421591,-0.17307706415288002,57.92563279386334,51.49526590706804,-0.3205996946858036,-0.47121892522275743,-1.0200100480007208,-2.2259152226465275,9.611064156559598,0.44000053405761363,0.1119069003787665,0.42849950790405344,-0.4960035842837627,1.3530026000918696,-0.03375203818985639,0.8907510539979633,0.6640362130126931,81.8181949541945,27.83039622884513,0.4622515460939085,7,-0.2649993896484375,-0.2349996566772461,-0.5824995040893555,-1.8499994277954102,1.8000011444091761,0,0.09776875800032192,1.4634161091934113,24.739999771118164,-2.31915670718099,23.96999931335449,1.9032234247426614,23.82999992370605,0.09776875800032192
5441,2003-07-22,25.84000015258789,26.01000022888184,24.34000015258789,24.649999618530273,1371800.0,0.04827588448167974,1.1830056559718007,-13.222205738990379,65.15397744011563,53.43576759360712,-1.5987773255709001,-1.607377970208269,-2.1527372272576812,-3.406365798861664,10.13012916661466,1.6700000762939489,0.17935245981042414,1.5320000648498535,0.36064739002252466,2.7033527396771824,0.9463237274361909,2.117676402263516,-2.270000457763672,93.03278528340132,36.55015187627042,0.5856763374136641,7,-1.0500001907348633,-1.1700000762939453,-1.6649999618530273,-2.6549997329711914,0.7399997711181605,1,0.05069657346001155,1.6666551070421591,24.649999618530273,1.4634161091934113,24.739999771118164,-2.31915670718099,23.96999931335449,0.05069657346001155
5442,2003-07-23,26.46999931335449,26.75,25.85000038146973,25.95000076293945,1585600.0,0.024380772331516587,-1.5000013245489643,0.4369733756689742,64.34494106512949,55.11446756080988,-2.094769475216463,-2.1266760989743183,-2.7198629532446255,-4.022096613945731,11.574680961220016,0.9099998474121094,0.1770110487242107,2.0224992752075153,0.5422453230759565,3.502753227339074,1.2823722991417377,2.762626251273293,-2.851199607849118,91.19494780582941,38.55564711275517,0.7401269760657794,7,-1.3099994659423793,-1.4299993515014613,-2.2949991226196254,-3.239998817443844,0.7700004577636754,2,0.020022693630298516,1.1830056559718007,25.84000015258789,1.6666551070421591,24.649999618530273,1.4634161091934113,24.739999771118164,0.020022693630298516
5443,2003-07-24,26.26000022888184,27.04999923706055,26.229999542236328,26.649999618530273,1416200.0,-0.007933475251988398,-2.6444369092527604,-0.7500009169970845,66.78142497715125,57.26453195987435,-1.7173438871716264,-1.8010971629130488,-2.4465224562176466,-3.794594325694444,13.172777861970436,0.8199996948242223,0.12296005381898212,1.6805002212524442,0.04794374674613877,3.3130566957587497,0.8642219839992933,2.496778458505595,-2.5159525115966836,75.07889624083859,23.5577287484003,0.8162782372531519,7,-0.9500007629394567,-1.0700006484985387,-2.085000038146976,-3.029999732971195,0.9599990844726491,3,0.03198781969788489,-1.5000013245489643,26.46999931335449,1.1830056559718007,25.84000015258789,1.6666551070421591,24.649999618530273,0.03198781969788489
5444,2003-07-25,27.170000076293945,27.309999465942386,25.790000915527344,25.79999923706055,1246700.0,0.034653459233837,-1.187052235375486,-3.5128281622911923,67.34349080534707,59.12492039510139,-2.387760358858692,-2.602752141813369,-3.2671159481298453,-4.674755789803594,14.275171075909507,1.5199985504150426,0.2343550278983848,2.4370000839233406,0.45447543831550874,4.419524729531172,1.4457377611194246,3.4282624067272565,-3.2275952678222666,95.28621474695504,47.317295083698326,0.9912623228039156,7,-1.7300004959106445,-1.8500003814697266,-2.994999885559082,-3.9300003051757812,0.1700000762939453,4,-0.015826290171819357,-2.6444369092527604,26.26000022888184,-1.5000013245489643,26.46999931335449,1.1830056559718007,25.84000015258789,-0.015826290171819357
5445,2003-07-28,26.239999771118164,27.239999771118164,26.170000076293945,27.239999771118164,1314200.0,-0.0342289401017416,1.1399993896484375,-0.7299265601614999,56.86274679030207,59.57429469494844,-1.2664302129491425,-1.5780260886573423,-2.266343958615664,-3.7262492912807055,14.855291381869351,1.0699996948242188,0.3382685684047573,1.3954998016357436,-0.6651129655219528,3.45611256879344,0.36519341805689365,2.4258061852145936,-2.028187390048828,63.973065919139884,20.7027089151144,1.0303063835788486,7,-0.8000001907348633,-0.9200000762939453,-2.242499828338623,-3.0,1.260000228881836,0,-0.006859767787570692,-1.187052235375486,27.170000076293945,-2.6444369092527604,26.26000022888184,-1.5000013245489643,26.46999931335449,-0.006859767787570692
5446,2003-07-29,25.65999984741211,26.3799991607666,25.51000022888184,26.209999084472656,1002000.0,-0.022103655821843704,-1.0470599851002234,0.5499992370605469,61.904775327350094,60.6564986539537,-0.46752320820220206,-0.9008735265841068,-1.626978063764021,-3.1261378040694723,15.41392754182261,0.8699989318847621,0.45165194758484617,0.7244998931884759,-1.309914227109772,2.7589140134867236,-0.2927071669606498,1.7417069533376015,-1.2003324995529283,8.333315672690162,-36.39157418646366,1.017207060149124,7,-0.2200002670288086,-0.3400001525878906,-1.6624999046325684,-2.4200000762939453,1.7700004577636719,1,0.03078725332132115,1.1399993896484375,26.239999771118164,-1.187052235375486,27.170000076293945,-2.6444369092527604,26.26000022888184,0.03078725332132115
5447,2003-07-30,25.32999992370605,25.78000068664551,25.25,25.54999923706055,836200.0,-0.012860480345612268,-1.789483458733436,0.3999993064177298,60.319995214842265,61.96330412928747,0.10910097540824992,-0.4888239175554041,-1.2079848780363065,-2.7638496714172227,16.523567888424346,0.5300006866455114,0.5386883816306955,0.3264999389648402,-1.662440668574881,2.3154405465045613,-0.6679703648050186,1.320970242734699,-0.6423060064002151,3.883492448841662,-42.80505346351623,0.9944703037698603,7,0.26499938964844105,-0.010000228881832385,-1.3775000572204554,-2.090000152587887,1.6800003051757884,2,0.049348598648440545,-1.0470599851002234,25.65999984741211,1.1399993896484375,26.239999771118164,-1.187052235375486,27.170000076293945,0.049348598648440545
5448,2003-07-31,25.84000015258789,26.489999771118164,25.18000030517578,25.28000068664551,1105200.0,0.020134237284562095,-2.4473659774280416,-2.545460062595811,63.31360713009983,62.661176838244565,-0.12040603098355973,-0.9614853503704808,-1.6160726869424238,-3.2286879733030673,16.93618138300352,1.3099994659423828,0.6539083627295206,0.7815001487731941,-1.2373714820244928,2.800371779570881,-0.22793566662565112,1.7909359641720393,-0.9425217913911297,30.985920537854568,-18.94286674856471,1.0094358153988439,7,-0.015000343322753906,-0.5200004577636719,-1.9975004196166992,-2.6000003814697266,1.2700004577636683,3,0.05417955148077125,-1.789483458733436,25.32999992370605,-1.0470599851002234,25.65999984741211,1.1399993896484375,26.239999771118164,0.05417955148077125
5449,2003-08-01,25.81999969482422,26.149999618530273,25.6200008392334,25.8799991607666,532000.0,-0.0007740115187913066,-1.3043566597974052,-0.10714200564712041,62.40601288105744,63.15899684793279,0.07700066907749914,-0.867011288694183,-1.497449065396328,-3.1427454360985116,17.371093023539906,0.529998779296875,0.7975189270551084,0.6859996795654304,-1.3279451967219487,2.6999445558528095,-0.32097275857825736,1.6929721177091182,-0.7295196452478088,31.067939590734728,-21.44164888453606,1.0069724381436886,8,0.005000114440917969,-0.5,-1.994999885559082,-2.5799999237060547,1.2800006866455114,4,0.05422151956147814,-2.4473659774280416,25.84000015258789,-1.789483458733436,25.32999992370605,-1.0470599851002234,25.65999984741211,0.05422151956147814
5450,2003-08-04,26.10000038146973,26.149999618530273,25.45000076293945,26.0,581600.0,0.010844333460687139,6.000028610393238,-1.6666878596179504,66.02085917089192,63.255317040241266,0.02717008236035312,-1.1276432992512682,-1.680954266919823,-3.3468421718778423,17.13578662564289,0.6999988555908239,0.9771623275114294,0.9170003890991261,-1.142678538761178,2.97667931695943,-0.11283907483102595,1.946839853029278,-0.9200000762939489,70.2290420883586,11.995839424849763,1.0298394639301516,8,0.14499950408935192,-0.7800006866455114,-2.217500209808353,-2.860000610351566,-0.7200012207031286,0,0.04750956908025672,-1.3043566597974052,25.81999969482422,-2.4473659774280416,25.84000015258789,-1.789483458733436,25.32999992370605,0.04750956908025672
5451,2003-08-05,25.809999465942386,26.06999969482422,25.71999931335449,25.8700008392334,1074500.0,-0.011111146026389962,-1.9166494476674312,-0.6000114440480845,64.38952932298565,63.26027129111417,0.34918880053298906,-0.8430624733950225,-1.2977724939160815,-3.005005432589389,16.56082796766266,0.3800010681152415,1.0541746607375018,0.6029994964599652,-1.474996323905124,2.6809953168250544,-0.4359984137225794,1.6419974066425098,-0.45959922790527585,48.09155859566695,-14.426547213014722,1.038997910182544,8,0.43500041961669567,-0.4899997711181676,-1.8799996376037633,-2.5699996948242223,0.6400012969970632,1,0.06547851875346433,6.000028610393238,26.10000038146973,-1.3043566597974052,25.81999969482422,-2.4473659774280416,25.84000015258789,0.06547851875346433
5452,2003-08-06,25.71999931335449,26.1200008392334,25.670000076293945,25.809999465942386,1350900.0,-0.003487026518797731,-3.736884373682414,1.4999682115839061,62.81112394467517,62.81912673195016,0.3594090957790179,-0.6684061269821022,-1.1478882852099126,-2.863166555216363,17.479261847211973,0.4500007629394531,1.1422615707709198,0.4374993324279757,-1.5972497930599978,2.472248457915949,-0.5798752303160128,1.4548738951719642,-0.26999855041503906,41.221315139258074,-23.705822584821384,1.017374562743987,8,0.5250005722045934,-0.3999996185302699,-1.817499160766598,-2.4799995422363246,1.2700004577636754,2,0.06648526584265557,-1.9166494476674312,25.809999465942386,6.000028610393238,26.10000038146973,-1.3043566597974052,25.81999969482422,0.06648526584265557
5453,2003-08-07,25.420000076293945,25.70000076293945,25.29999923706055,25.54999923706055,779200.0,-0.011664045298196202,-1.162165505935968,1.4444326707073387,55.345913835833684,61.48606262422645,0.5897412730954663,-0.27375547286808555,-0.7786506585921806,-2.5257995295478857,18.464045578525738,0.4200000762939382,1.0731881980934936,0.06850013732910298,-1.8806347035128645,2.0176349781710705,-0.906067283091879,1.043067557750085,1.889999389648441,14.117739456293327,-45.83534160334623,0.9745674204209837,8,0.7899999618530273,0.01999950408935547,-1.429999828338623,-2.1800003051757812,1.860000610351566,3,0.06254917969377538,-3.736884373682414,25.71999931335449,-1.9166494476674312,25.809999465942386,6.000028610393238,26.10000038146973,0.06254917969377538
5454,2003-08-08,25.559999465942386,25.649999618530273,25.270000457763672,25.46999931335449,397100.0,0.00550745040237044,1.8148038259935857,-0.6923133353874501,57.09828291009636,61.5122333042036,0.2205381919372833,-0.3099320617044654,-0.8550615613945673,-2.6341035241655,19.059994800764013,0.37999916076660156,0.9633878758546359,0.13249959945678924,-1.7173239521048913,1.9823231510184698,-0.7924121763240493,1.0574113752376277,1.7097999954223617,32.95446417540729,-23.231793940353576,0.9249117757808395,8,0.2750005722045863,-0.11999988555908558,-1.449999332427982,-2.3199996948242223,2.0400009155273438,4,0.060641673583541555,-1.162165505935968,25.420000076293945,-3.736884373682414,25.71999931335449,-1.9166494476674312,25.809999465942386,0.060641673583541555
5455,2003-08-11,25.81999969482422,25.899999618530273,25.46999931335449,25.559999465942386,500400.0,0.010172153142189,1.0476201288822653,2.888886534141215,49.81751405625565,60.169204274082,-0.1176796352469367,-0.46375747782562726,-1.068095657622397,-2.858818325808933,19.557191836989517,0.4300003051757848,0.8544045486715,0.30999984741210795,-1.4486120167963144,2.0686117116205303,-0.569306084692105,1.1893057795163209,1.3698078063964871,64.70576355619383,12.635876932782253,0.8793059321042116,8,0.015000343322753906,-0.38000011444091797,-1.6874995231628418,-2.5799999237060547,1.7700004577636719,0,0.049574000843311206,1.8148038259935857,25.559999465942386,-1.162165505935968,25.420000076293945,-3.736884373682414,25.71999931335449,0.049574000843311206
5456,2003-08-12,25.85000038146973,25.979999542236328,25.54999923706055,25.979999542236328,510400.0,0.0011619166150309557,5.615432017254226,-0.4999963320250821,43.64755331780885,58.31671072996716,-0.13174927225524868,-0.36271306582657203,-1.06077415919275,-2.859866786883746,20.410685232466452,0.4300003051757777,0.6599968644026575,0.24500055313110636,-1.3570969414068337,1.8470980476690464,-0.5560481941378654,1.0460493004000782,1.263014838012694,68.2352545187317,20.24220988630742,0.8010487472689702,8,-0.015000343322757459,-0.41000080108642933,-1.5050001144409215,-2.425000190734867,2.479999542236321,1,-0.018181865136065678,1.0476201288822653,25.81999969482422,1.8148038259935857,25.559999465942386,-1.162165505935968,25.420000076293945,-0.018181865136065678
5457,2003-08-13,25.68000030517578,25.95000076293945,25.520000457763672,25.95000076293945,622800.0,-0.006576405175444888,2.1851820455220343,2.0769400061622725,44.008267801091975,56.171673026744074,0.10406277232454997,-0.049549720513780926,-0.8675529670984545,-2.666079880608315,21.709573249666096,0.4300003051757777,0.5900817615108167,-0.017499542236329546,-1.3844614563117688,1.3494623718391097,-0.7009804992740492,0.6659814148013901,1.3592943238378936,57.74653184470401,12.63522690004806,0.6834809570377187,8,0.029999732971191406,-0.24000072479248047,-1.1775002479553223,-2.255000114440918,2.869998931884769,2,0.029984441145371576,5.615432017254226,25.85000038146973,1.0476201288822653,25.81999969482422,1.8148038259935857,25.559999465942386,0.029984441145371576
5458,2003-08-14,26.3700008392334,26.5,25.54999923706055,25.68000030517578,468500.0,0.026869179355833106,1.0000040154756356,-2.555553200808183,41.34200474607511,53.8312276784127,-0.5619454947646645,-0.5802804246460518,-1.5425994834894716,-3.3133499986011614,22.944781573232266,0.9500007629394496,0.5437183209842757,0.552500915527343,-0.5766139941673707,1.6816158252220568,-0.012056539320013826,1.1170583703747,0.5985220229302755,89.43095860586719,48.573463836768795,0.5645574548473573,8,-0.4850006103515625,-0.9300012588500977,-1.8675007820129395,-2.945000648498535,1.5199985504150426,3,0.02351152492048203,2.1851820455220343,25.68000030517578,5.615432017254226,25.85000038146973,1.0476201288822653,25.81999969482422,0.02351152492048203
5459,2003-08-15,26.28000068664551,26.40999984741211,25.899999618530273,26.28000068664551,394600.0,-0.0034129749610771754,2.923104009859696,0.0,50.52911227615164,52.10992246788601,-0.44682007927191236,-0.38893250381144284,-1.4532122791012618,-3.189650594033875,23.60751494519903,0.5100002288818359,0.5318183330379789,0.3855007171630902,-0.6394611576146083,1.4104625919407887,-0.12698022022575728,0.8979816545519377,0.6205812793421615,78.64085760263144,39.025749429597695,0.5124809373888491,8,-0.3950004577636754,-0.8400011062622106,-1.7775006294250524,-2.855000495910648,1.7299995422363281,4,0.03805174938629907,1.0000040154756356,26.3700008392334,2.1851820455220343,25.68000030517578,5.615432017254226,25.85000038146973,0.03805174938629907
5460,2003-08-18,27.059999465942386,27.149999618530273,26.32999992370605,26.32999992370605,1154600.0,0.029680318071423795,-1.2465759151359845,100.0,67.58792850033088,52.465300154257704,-1.2028106730681465,-1.0320357271901024,-2.221549185890943,-3.919096983497596,24.57370339586089,0.8699989318847621,0.4711472807967638,1.0449995040893576,0.07066566936684637,2.019333338811869,0.5578325867281038,1.5321664214506114,-1.7899990081787145,94.47851540331105,48.803577061376494,0.48716691736125495,8,-0.8499994277954137,-1.6199998855590856,-2.5574994087219274,-3.634999275207523,0.10000038146972301,0,0.019955688329077237,2.923104009859696,26.28000068664551,1.0000040154756356,26.3700008392334,2.1851820455220343,25.68000030517578,0.019955688329077237
5461,2003-08-19,27.149999618530273,27.25,26.809999465942386,26.85000038146973,1048000.0,0.003325948054845984,-1.315785775234678,0.41095811668799576,74.33153580254971,53.745345916243764,-1.209985347596934,-1.0739225320628876,-2.272810840014376,-3.9547937654085885,24.47048816481276,0.44000053405761363,0.424563710132869,1.0694996833801262,-0.024127296172938628,2.163126662933191,0.5226861936035938,1.6163131731566587,-1.8423991775512683,94.21962959941258,41.471396417179506,0.5468134897765318,8,-0.8899993896484375,-1.7100000381469727,-2.6474995613098145,-3.72499942779541,-0.44999885559082387,1,0.016206281408464918,-1.2465759151359845,27.059999465942386,2.923104009859696,26.28000068664551,1.0000040154756356,26.3700008392334,0.016206281408464918
5462,2003-08-20,27.0,27.229999542236328,26.90999984741211,27.020000457763672,909900.0,-0.005524847905629349,-2.199984741269145,-0.0666683620919861,67.15975563373046,55.057995004898956,-0.9603102036439317,-0.9298548669519064,-2.08695134731002,-3.7428281437599935,23.774201417702102,0.31999969482421875,0.3220514760991193,0.8930000305175767,-0.2642035340406963,2.0502035950758497,0.3143982482384402,1.4716018127967132,-1.6147035766601547,85.29412424687808,28.562382445212783,0.5786017822791356,8,-0.7399997711181641,-1.5600004196166992,-2.4699997901916504,-3.5749998092651367,-0.5300006866455114,2,0.04925925643355744,-1.315785775234678,27.149999618530273,-1.2465759151359845,27.059999465942386,2.923104009859696,26.28000068664551,0.04925925643355744
5463,2003-08-21,27.10000038146973,27.25,26.770000457763672,27.059999465942386,891500.0,0.003703717832212128,1.8235254518731867,-2.0,68.49711444694898,56.32453184232703,-0.8905970717732998,-1.0157773217792148,-2.162730417833899,-3.779651933669239,22.722320755470264,0.4799995422363281,0.25357672830604727,0.951000404357913,-0.287690003646361,2.189690812362187,0.331655200355776,1.57034560836005,-1.6401158150634778,88.8889202855656,27.71660146866806,0.6193452040021362,8,-0.740000724792484,-1.6600008010864293,-2.612500190734867,-3.675000190734867,-0.5799999237060582,3,0.05350549207306621,-2.199984741269145,27.0,-1.315785775234678,27.149999618530273,-1.2465759151359845,27.059999465942386,0.05350549207306621
5464,2003-08-22,26.739999771118164,27.46999931335449,26.690000534057614,27.29999923706055,653600.0,-0.013284155176533696,-1.363640041730581,-13.999666221628928,59.0395370639769,57.349201065407165,-0.3862267269752522,-0.7269121604132032,-1.7841266021689464,-3.358405731479273,22.384522309639298,0.779998779296875,0.19907545155281525,0.6124998092651381,-0.56498865920463,1.7899882777349063,0.02375557503025405,1.2012440435000222,-1.2085105873681634,35.964918151276564,-23.067818519073903,0.5887442342348845,8,-0.24499988555908203,-1.0650005340576172,-2.2649998664855957,-3.314999580383301,-0.48999977111816406,4,0.043006717590640786,1.8235254518731867,27.10000038146973,-2.199984741269145,27.0,-1.315785775234678,27.149999618530273,0.043006717590640786
5465,2003-08-25,26.059999465942386,26.45000076293945,25.3700008392334,25.75,2136100.0,-0.02543007894526028,-1.018695620397614,-0.5535710028235628,53.18066133062066,58.408435289052925,0.37034327435026526,-0.06438974936869712,-1.0795012675218096,-2.6279968051123994,21.224136761959336,1.3699989318847656,0.2208852414297766,-0.058500480651851205,-1.235119705194144,1.1181187438904416,-0.6468100929229976,0.5298091316192952,1.4099998474121023,32.857101336598454,-26.421161270466186,0.5883096122711472,8,0.36000061035155895,-0.15499973297119496,-1.584999561309818,-2.634999275207523,0.5200004577636648,0,0.07482735237534799,-1.363640041730581,26.739999771118164,1.8235254518731867,27.10000038146973,-2.199984741269145,27.0,0.07482735237534799
5466,2003-08-26,26.45000076293945,26.54999923706055,25.6299991607666,26.059999465942386,948600.0,0.014965514389466916,2.1186536018284485,1.2580708673528658,58.628855785103674,60.03294506505422,0.08314619895982389,-0.4133650041328032,-1.451443642411224,-2.96033907151779,21.025114821214633,0.9200000762939489,0.23340308723526704,0.2920007705688441,-0.8727916144448251,1.4567931555825133,-0.2903954219379905,0.8743969630756787,1.019998550415039,51.42860516401385,-9.71512551718829,0.5823961925068348,8,-0.03000068664550426,-0.5450010299682582,-2.050000667572018,-3.0250005722045863,0.9399986267089915,1,0.02684306480124854,-1.018695620397614,26.059999465942386,-1.363640041730581,26.739999771118164,1.8235254518731867,27.10000038146973,0.02684306480124854
5467,2003-08-27,26.57999992370605,26.690000534057614,26.21999931335449,26.489999771118164,594500.0,0.004914901966609708,2.032252507229504,0.2307688545675908,64.28570757442648,62.58224537931548,0.10531237586120668,-0.46895953227402387,-1.5531190767463663,-3.028942830830786,21.23379187434235,0.470001220703125,0.2935848614718033,0.35949993133544567,-0.7511088163171067,1.470108678987998,-0.19580444249082873,0.9148043051617201,0.8479994201660155,57.619045889024854,-9.081830093846428,0.5553043738262761,8,-0.15999984741210582,-0.2550001144409144,-1.8499999046325648,-3.074999809265133,1.1100006103515625,2,0.004514704273056447,2.1186536018284485,26.45000076293945,-1.018695620397614,26.059999465942386,-1.363640041730581,26.739999771118164,0.004514704273056447
5468,2003-08-28,27.239999771118164,27.29999923706055,26.26000022888184,26.61000061035156,842500.0,0.024830694104836182,1.7733377414391356,6.99997880727366,68.34060735286766,64.56130038783948,-0.4674582102014355,-1.0737488269181767,-2.169127199369914,-3.6299519904559787,21.040201359224444,1.039999008178711,0.4135577941984323,0.9494997978210442,-0.23420497764307058,2.133204573285159,0.3576474100889868,1.5413521855531016,0.14683960266112805,89.04763288780075,17.331276644309156,0.5918523877320567,8,-0.8199996948242188,-0.9149999618530273,-2.1399998664855957,-3.364999771118164,0.5100002288818359,3,-0.0282672710805264,2.032252507229504,26.57999992370605,2.1186536018284485,26.45000076293945,-1.018695620397614,26.059999465942386,-0.0282672710805264
5469,2003-08-29,27.21999931335449,27.35000038146973,26.979999542236328,27.21999931335449,723300.0,-0.0007342312016053176,1.846136917162934,0.0,66.12902020777778,64.3991994664447,-0.33536366730324474,-0.9944733199208251,-2.093499573213286,-3.5461671240138912,20.85552961952976,0.370000839233402,0.5557909501456351,0.8594993591308544,-0.3716827252219126,2.0906814434836214,0.2439083169544709,1.475090401307238,-1.8499984741210902,93.43428797117748,19.97062604151634,0.615591042176383,8,-0.7999992370605433,-0.8949995040893519,-1.9699997901916468,-3.194999694824215,0.5300006866455114,4,-0.025716343616782877,1.7733377414391356,27.239999771118164,2.032252507229504,26.57999992370605,2.1186536018284485,26.45000076293945,-0.025716343616782877
5470,2003-09-02,27.34000015258789,27.479999542236328,26.940000534057614,27.25,944900.0,0.004408554087454553,1.9189219840607246,100.0,66.8171447737166,63.564267129907684,-0.4598250369197423,-1.071763188933808,-2.1611346862557923,-3.59976083294854,20.96015282952342,0.5399990081787145,0.6741759829243925,0.9175002098083489,-0.3814690116997319,2.2164694313164297,0.2680155990543085,1.5669848205623893,-1.9303993225097642,92.43246698483297,17.551184942959296,0.6494846107540407,9,-0.9149999618530273,-1.010000228881836,-1.9600005149841309,-3.185000419616699,0.6399993896484375,1,-0.03986833015744207,1.846136917162934,27.21999931335449,1.7733377414391356,27.239999771118164,2.032252507229504,26.57999992370605,-0.03986833015744207
5471,2003-09-03,27.5,27.739999771118164,27.29999923706055,27.3700008392334,1150700.0,0.005852225549346501,-2.2592346654045903,1.4444326707074133,70.58822260215746,63.94520790417735,-0.6313493581049698,-1.1580337048362352,-2.259704766698505,-3.697337488595828,21.171616989918387,0.44000053405761363,0.7601760170132366,0.9930000305175781,-0.3570736034546975,2.3430736644898538,0.3179632135314421,1.6680368475037142,-2.007583221435546,84.21054612896187,6.8659854739855035,0.6750368169861375,9,-0.9449996948242188,-1.0399999618530273,-2.1200003623962402,-3.3450002670288086,0.7099990844726562,2,-0.03345454822887084,1.9189219840607246,27.34000015258789,1.846136917162934,27.21999931335449,1.7733377414391356,27.239999771118164,-0.03345454822887084
5472,2003-09-04,27.43000030517578,27.520000457763672,27.149999618530273,27.45000076293945,573700.0,-0.0025454434481534394,3.6250149011754047,-0.15385066830990415,63.947357193588296,63.43967932047062,-0.551986950591921,-1.0048770460050847,-2.113959842842295,-3.5600574264976856,21.24692806452762,0.37000083923339844,0.7054872183345609,0.8375002861022942,-0.5192895629467067,2.194290135151295,0.15910536157779376,1.5158952106267947,-1.8027285470581056,79.05408366046086,3.104597292354569,0.6783949245245,9,-0.875,-0.9700002670288086,-2.0500006675720215,-3.27500057220459,0.6700000762939489,3,-0.0014582907430661374,-2.2592346654045903,27.5,1.9189219840607246,27.34000015258789,1.846136917162934,27.21999931335449,-0.0014582907430661374
5473,2003-09-05,27.01000022888184,27.43000030517578,26.8700008392334,27.149999618530273,680500.0,-0.015311705126546893,-1.6666757493188011,6.999809269503259,58.83776456950738,63.41726015441844,-0.16326502767730489,-0.4844906395950055,-1.619599014510893,-3.079965052309255,21.72991598496415,0.5599994659423828,0.604302494204692,0.3380002021789572,-0.9116160828336923,1.5876164871916068,-0.28680794032736756,0.962808344685282,-1.2559647899841337,16.09190362396726,-57.05855062486381,0.624808142506325,9,-0.45499992370605824,-0.5500001907348668,-1.552500724792484,-2.855000495910648,1.44000053405761,4,0.025175871877581413,3.6250149011754047,27.43000030517578,-2.2592346654045903,27.5,1.9189219840607246,27.34000015258789,0.025175871877581413
5474,2003-09-08,27.11000061035156,27.20000076293945,26.8799991607666,27.10000038146973,512700.0,0.003702346561359482,2.3684284495307817,-0.07143051771112272,50.72465370592014,63.14437041834061,-0.22938345367307633,-0.4874043501009879,-1.6580176605221872,-3.1167654984209747,22.285172699644345,0.320001602172848,0.5538003937292544,0.3605005264282184,-0.7868069091436851,1.507807962000122,-0.21315319135773336,0.9341542442141701,-1.236807311520625,27.586214456404562,-41.09561741149567,0.5736537177859512,9,-0.42500114440917613,-0.605000495910641,-1.5375008583068812,-2.9550008773803675,1.6499996185302805,0,0.02360750185317473,-1.6666757493188011,27.01000022888184,3.6250149011754047,27.43000030517578,-2.2592346654045903,27.5,0.02360750185317473
5475,2003-09-09,27.10000038146973,27.25,26.8799991607666,27.11000061035156,710100.0,-0.00036887601094370837,1.5517386528810928,-1.0,49.25817216156197,62.1031833490582,-0.06296657470263511,-0.39694441989540863,-1.5823807999147306,-3.037872384079705,22.59611361244839,0.37000083923339844,0.48521813752656584,0.2865002632141156,-0.7826314620182622,1.3556319884464934,-0.2480655994020715,0.8210661258303027,-1.1147986943015624,26.43676144958715,-37.403053300313076,0.5345658626161888,9,-0.12000083923340199,-0.5950002670288121,-1.5275006294250524,-2.9450006484985387,1.789999008178711,1,0.02398522543839965,2.3684284495307817,27.11000061035156,-1.6666757493188011,27.01000022888184,3.6250149011754047,27.43000030517578,0.02398522543839965
5476,2003-09-10,25.3799991607666,26.15999984741211,25.25,25.79999923706055,2025400.0,-0.06346867883733387,-1.6764764455913497,41.99904634754116,33.603244806437075,58.6940208192816,1.6643136144494193,1.3555392990703545,0.19010422226032375,-1.2664238364297837,22.709780352364326,1.8500003814697301,0.4376887211428233,-1.4100008964538588,-2.5838385758070928,-0.23616321710062493,-1.9969197361304758,-0.8230820567772419,2.3600006103515625,5.726834121199797,-53.11067282817176,0.5869188396766161,9,1.1150007247924805,1.1150007247924805,0.40250062942504883,-1.0499992370605469,3.280000686645508,2,0.10244288681809377,1.5517386528810928,27.10000038146973,2.3684284495307817,27.11000061035156,-1.6666757493188011,27.01000022888184,0.10244288681809377
5477,2003-09-11,26.45000076293945,26.60000038146973,25.440000534057614,25.45000076293945,2022400.0,0.042159244978498656,-1.2745084839577232,-2.3809519484470805,44.50085443329039,56.04515938377301,0.6413803782807186,0.36489007052814415,-0.8180888667336994,-2.2823852634363746,22.667369762225878,1.2200012207031286,0.4922212263834034,-0.3784993171691937,-1.4446143300526977,0.6876156957143102,-0.9115568236109439,0.1545581892725565,1.240199012756353,55.04589885104117,0.009293149093224429,0.5330575064417511,9,0.04499912261963246,0.04499912261963246,-0.6675009727477992,-2.005001068115231,2.079999923706062,3,0.06654057734467966,-1.6764764455913497,25.3799991607666,1.5517386528810928,27.10000038146973,2.3684284495307817,27.11000061035156,0.06654057734467966
5478,2003-09-12,26.989999771118164,27.01000022888184,26.239999771118164,26.35000038146973,1549500.0,0.02041584093015736,1.2647062123438928,0.639999389648434,52.052543818879045,54.48110645167315,0.0694979695993787,-0.13310285209059458,-1.313553382435103,-2.7831772921096736,21.870177898418298,0.7700004577636754,0.5064087392953667,0.13049974441528178,-0.9153438043997006,1.1763432932302642,-0.3924220299922112,0.6534215188227748,0.6513960090637241,86.9999885559082,28.33022368535454,0.5229217744074914,9,-0.49499988555908203,-0.49499988555908203,-1.2074999809265137,-2.5249996185302734,2.280000686645508,4,0.04112636605278408,-1.2745084839577232,26.45000076293945,-1.6764764455913497,25.3799991607666,1.5517386528810928,27.10000038146973,0.04112636605278408
5479,2003-09-15,27.28000068664551,28.29999923706055,27.209999084472656,27.979999542236328,1351900.0,0.01074475427886723,-1.595232094240965,-1.0937492549412302,60.70175649936892,53.80161886563451,-0.23590457147146182,-0.3629538551441698,-1.540869448837615,-3.0272563926627463,21.508465641396185,1.3099994659423864,0.49500862945047075,0.3705006599426319,-0.6540914571793444,1.3950927770646082,-0.14179539861835622,0.8827967185036201,-2.0300006866455114,66.55741621109168,4.431571346917856,0.5122960585609874,9,-0.5050010681152379,-0.5050010681152379,-1.4550008773803746,-2.615000724792484,2.090000152587887,0,0.04288856476703429,1.2647062123438928,26.989999771118164,-1.2745084839577232,26.45000076293945,-1.6764764455913497,25.3799991607666,0.04288856476703429
5480,2003-09-16,27.60000038146973,27.649999618530273,27.20000076293945,27.399999618530273,890600.0,0.011730193796544386,2.0000000000000235,-0.2857158427361299,60.21313508662515,52.648831363908705,-0.5756840273894674,-0.6750330508952871,-1.8192862046906768,-3.2908640330597017,20.355707894956833,0.44999885559082387,0.40968949231940854,0.6635003089904821,-0.40529718450726193,1.732297802488226,0.12910156224161184,1.1978990557393523,-2.289000396728518,77.04921210847753,13.009665816564507,0.5343987467488716,9,-0.8250007629394567,-0.8250007629394567,-1.9625005722045934,-2.6950006484985387,1.0499992370605433,1,0.0420289793978017,-1.595232094240965,27.28000068664551,1.2647062123438928,26.989999771118164,-1.2745084839577232,26.45000076293945,0.0420289793978017
5481,2003-09-17,27.59000015258789,27.79999923706055,27.459999084472656,27.70000076293945,544400.0,-0.0003623271283921259,1.1935666469777242,-0.5500009536706509,59.165149615986294,52.11747496639737,-0.6163952528849137,-0.6644453927833212,-1.7737318241653952,-3.219646259855125,19.096901665367263,0.3400001525878942,0.34001480774212567,0.6315000534057624,-0.47330844774754866,1.7363085545590735,0.07909580282910866,1.1839043039824162,-2.219220182800292,75.17484592817556,9.896710857785791,0.5524042505766552,9,-0.8150005340576172,-0.8150005340576172,-1.952500343322754,-2.630000114440918,1.2800006866455078,2,0.047118493289990626,2.0000000000000235,27.60000038146973,-1.595232094240965,27.28000068664551,1.2647062123438928,26.989999771118164,0.047118493289990626
5482,2003-09-18,28.32999992370605,28.3700008392334,27.65999984741211,27.82999992370605,818200.0,0.026821303625427895,1.4482715529714782,-4.5454293244556885,59.74954721827556,52.21878414959384,-1.3581258499627076,-1.3699332275022122,-2.432739033373508,-3.904521272626752,17.951625256249798,0.7800006866455078,0.27155286483589336,1.3049998283386195,0.04102920891856954,2.5689704477586695,0.6730145186285945,1.9369851380486445,-2.9006355685729943,98.12202368692977,34.36962015544711,0.6319853097100255,9,-1.519999504089352,-1.519999504089352,-2.6925001144409144,-3.1750001907348597,0.4699993133544993,3,0.011648426565293413,1.1935666469777242,27.59000015258789,2.0000000000000235,27.60000038146973,-1.595232094240965,27.28000068664551,0.011648426565293413
5483,2003-09-19,28.54999923706055,28.690000534057614,28.149999618530273,28.5,690100.0,0.007765595268159897,2.27271466222782,0.09999847412110086,61.48531325797723,53.41441298871129,-1.4937916452446345,-1.555482865564219,-2.5620390948433673,-4.071389016964584,17.130446572005024,0.5400009155273402,0.17359100399436755,1.4524991989135785,0.015867487159361815,2.889130910667795,0.7341833430364701,2.170815054790687,-3.00300942256348,90.60393835550727,29.341787428022755,0.7183158558771083,9,-1.5799989700317418,-1.5799989700317418,-2.9749994277954137,-3.2299995422363317,0.860000610351559,4,-0.0007004746392104133,1.4482715529714782,28.32999992370605,1.1935666469777242,27.59000015258789,2.0000000000000235,27.60000038146973,-0.0007004746392104133
5484,2003-09-22,27.88999938964844,28.399999618530273,27.739999771118164,28.399999618530273,650200.0,-0.02311733327668075,1.5882335341658345,-10.200160219729119,54.34438450208877,53.979547693214265,-0.7951297958151677,-0.8484088541463173,-1.8171392293423878,-3.364749476740027,15.822240813470504,0.8099994659423864,0.10889192214244403,0.734999370574954,-0.7330963908476491,2.203095131997557,0.0009514898636524549,1.4690472512862556,-2.154428931977737,46.30863977859439,-10.555836140910223,0.7340478807113019,9,-0.9199991226196325,-0.9199991226196325,-2.2274994850158727,-2.5699996948242223,1.470001220703118,0,0.0494801397746687,2.27271466222782,28.54999923706055,1.4482715529714782,28.32999992370605,1.1935666469777242,27.59000015258789,0.0494801397746687
5485,2003-09-23,28.01000022888184,28.04999923706055,27.75,27.96999931335449,570300.0,0.0043026476105960665,4.0000317894265995,-0.0784331325008466,54.05405405405408,56.251859831838374,-0.8632525350631823,-0.858864509861327,-1.8532860784817622,-3.431350851072988,16.747895034874244,0.2999992370605504,0.09876944769460039,0.7575001716613805,-0.6626238800734576,2.1776242233962186,0.04743814579396144,1.4675621975287996,-2.097163966627921,44.71548749757746,-8.330923877622475,0.7100620258674194,9,-0.9449996948242259,-1.039999961853031,-2.347500324249271,-2.6900005340576207,1.9899997711181605,1,0.048554109219507424,1.5882335341658345,27.88999938964844,2.27271466222782,28.54999923706055,1.4482715529714782,28.32999992370605,0.048554109219507424
5486,2003-09-24,27.15999984741211,27.940000534057614,27.15999984741211,27.93000030517578,689100.0,-0.030346318262192362,-1.025974605030434,-19.249570856376515,48.090521048539436,56.65071167797716,0.29702981624929947,0.04959739282615416,-0.9204875774833816,-2.5393771170504422,17.30915796135712,0.8500003814697301,0.10434113237321085,-0.128000164031981,-1.498280179018959,1.242279850954997,-0.8131401715254682,0.5571398434615062,-1.080533728849968,0.0,-47.7012212717813,0.6851400074934886,9,0.30500030517578125,-0.18999958038330078,-1.3350000381469727,-1.8400001525878906,3.270000457763672,2,0.054860080246286635,4.0000317894265995,28.01000022888184,1.5882335341658345,27.88999938964844,2.27271466222782,28.54999923706055,0.054860080246286635
5487,2003-09-25,26.70000076293945,27.20000076293945,26.63999938964844,27.170000076293945,1045700.0,-0.0169366379623338,1.1132099916148759,0.6103883557673776,47.81997639824562,56.18042640901788,0.8897918768502642,0.547097569719913,-0.37745990758475045,-2.0350229732024445,17.494440708659656,0.5600013732910085,0.10582818974405939,-0.5939992904663107,-1.9522240412215375,0.764225460288916,-1.273111665843924,0.08511308491130265,-0.4639025794475806,2.926894624163803,-46.75794311755133,0.679112375377614,9,0.9649991989135778,0.269999504089359,-0.8500008583068812,-1.3800010681152308,4.349998474121101,3,0.08127340877480371,-1.025974605030434,27.15999984741211,4.0000317894265995,28.01000022888184,1.5882335341658345,27.88999938964844,0.08127340877480371
5488,2003-09-26,26.46999931335449,26.70000076293945,26.25,26.70000076293945,1340400.0,-0.008614286255160364,2.913025450504584,0.48936550128847306,45.58010372915453,54.50024276788296,1.1602912141594182,0.7551728542414828,-0.06990392922127953,-1.7637890012034312,16.904382449316074,0.4500007629394496,0.3378300289730376,-0.7855007171630888,-2.192931740306026,0.6219303059798484,-1.4892162287345592,-0.08178520559161839,2.220001220703125,10.232528018069083,-40.502430644211536,0.7037155115714695,9,1.00000095367432,0.50000095367432,-0.6199994087219203,-1.1499996185302699,4.960000991821293,4,0.08802417771618698,1.1132099916148759,26.70000076293945,-1.025974605030434,27.15999984741211,4.0000317894265995,28.01000022888184,0.08802417771618698
5489,2003-09-29,26.520000457763672,26.649999618530273,26.059999465942386,26.5,805700.0,0.0018889741483278932,3.214305177111691,-0.0869579639596308,46.01648650355177,52.9228373697637,1.1076254447801368,0.6851696842005275,-0.06499373480962589,-1.7648227143066109,16.302111521043685,0.5900001525878871,0.44567331246749475,-0.7004996299743667,-2.1459494273155784,0.744950167366845,-1.4232245286449725,0.022225268696239198,2.12120006561279,23.115630388380136,-29.424995312615582,0.7227248986706053,9,0.8549995422363281,0.4499998092651367,-0.6200008392333984,-1.2000007629394531,4.930000305175778,0,0.10897433407858026,2.913025450504584,26.46999931335449,1.1132099916148759,26.70000076293945,-1.025974605030434,27.15999984741211,0.10897433407858026
5490,2003-09-30,26.25,26.670000076293945,25.65999984741211,26.28000068664551,728400.0,-0.010181012560451563,1.4938293698916578,-1.5000000000001776,57.46140893103153,52.733532849213155,1.3030158674497017,0.9163023979104388,0.26081420353769147,-1.4442133211920805,15.67321269703143,1.010000228881836,0.45589178431921695,-0.9160000801086419,-2.423349056024808,0.5913488958075241,-1.6696745680667249,-0.16232559215055886,2.287952481079099,25.877191881724382,-31.239008246993105,0.7536744879580827,9,0.9250001907348633,0.7200002670288086,-0.16500043869018555,-0.8500003814697301,5.399999618530273,1,0.11847621372767847,3.214305177111691,26.520000457763672,2.913025450504584,26.46999931335449,1.1132099916148759,26.70000076293945,0.11847621372767847
5491,2003-10-01,26.57999992370605,26.690000534057614,26.15999984741211,26.239999771118164,1040900.0,0.012571425664992475,-1.120002746582017,-11.333079026001464,51.27700499170547,51.792139268483155,0.9104213466181328,0.5416132135560723,-0.04675612560865616,-1.7294745088272414,14.711216480364081,0.5300006866455043,0.39119448301262594,-0.5400001525878935,-2.0605263545792774,0.9805260494034904,-1.3002632535835836,0.2202629484077967,1.7852753993530293,59.74022917894873,2.264571888009776,0.7602631009956913,10,0.5950002670288121,0.39000034332275746,-0.4175000190734828,-1.1800003051757812,6.449998855590824,2,0.1286681747972367,1.4938293698916578,26.25,3.214305177111691,26.520000457763672,2.913025450504584,26.46999931335449,0.1286681747972367
5492,2003-10-02,27.38999938964844,27.57999992370605,26.459999084472656,26.57999992370605,958000.0,0.03047402062706439,-1.1333326067251155,2.3823503012487977,53.73133797241108,50.9305864589758,-0.052455871077789595,-0.2862108535951471,-0.8447611460141324,-2.491007980656029,13.817583829399698,1.1200008392333949,0.3228263952820001,0.2719993591308629,-1.246914321630495,1.7909130398922208,-0.487457481249816,1.0314561995115419,0.8129594048718225,90.1041392443923,34.860988677243256,0.7594568403806786,10,-0.35999965667724965,-0.41999912261963246,-1.2274994850158727,-1.9899997711181712,5.630001068115231,3,0.11098944809309685,-1.120002746582017,26.57999992370605,1.4938293698916578,26.25,3.214305177111691,26.520000457763672,0.11098944809309685
5493,2003-10-03,27.690000534057614,28.35000038146973,27.53000068664551,28.229999542236328,607900.0,0.0109529445452472,1.1025614691461985,-0.6666658817490149,53.817501282220604,50.872043878990446,-0.5445411062813115,-0.5614414207061813,-1.1222645719776487,-2.7395082573334157,13.645525759305693,0.9600009918212891,0.26790454685357545,0.538000488281245,-1.00104362748219,2.07704460404468,-0.2315215696004742,1.3075225461629643,-2.0300006866455043,75.46469455838483,20.758270870911886,0.7695220578817181,10,-0.6850004196166957,-0.720000267028805,-1.3175005912780726,-2.2900009155273438,4.260000228881836,4,0.12134339610684619,-1.1333326067251155,27.38999938964844,-1.120002746582017,26.57999992370605,1.4938293698916578,26.25,0.12134339610684619
5494,2003-10-06,27.75,27.95000076293945,27.3700008392334,27.899999618530273,713900.0,0.002166827908457014,3.639963989532654,0.2777775815481323,51.467705916099796,50.584671863662194,-0.7001121913949326,-0.6018947969032027,-1.1879417695008243,-2.74010956063038,13.39515340250087,0.5799999237060511,0.147505385175986,0.5659999847412109,-0.9958127128031791,2.127812682285601,-0.21490636403098407,1.346906333513406,-2.0362001419067397,77.69515753349371,24.748557513399092,0.7809063487721948,10,-0.744999885559082,-0.7799997329711914,-1.377500057220459,-2.35000038146973,4.190000534057614,0,0.13261262360993809,1.1025614691461985,27.690000534057614,-1.1333326067251155,27.38999938964844,-1.120002746582017,26.57999992370605,0.13261262360993809
5495,2003-10-07,27.75,27.75,27.209999084472656,27.65999984741211,521200.0,0.0,11.0,-0.600002543137978,51.568625251040615,50.97112788616233,-0.8279383147334052,-0.5804622435213673,-1.1637552871469694,-2.6848985085410035,12.994286444732781,0.5400009155273438,-0.01664055380190632,0.533500003814698,-1.0478821268111176,2.1148821344405135,-0.25719106149820803,1.324191069127604,-1.983476131439211,72.60272898846956,21.53972876781431,0.7906910653129072,10,-0.744999885559082,-0.7799997329711914,-1.377500057220459,-2.35000038146973,4.319999694824219,1,0.13333336082664693,3.639963989532654,27.75,1.1025614691461985,27.690000534057614,-1.1333326067251155,27.38999938964844,0.13333336082664693
5496,2003-10-08,27.979999542236328,28.01000022888184,27.36000061035156,27.75,604300.0,0.008288271792300073,3.4827418378889714,2.5555461365659307,46.18736139004519,50.789726218584505,-1.0386095075398138,-0.6384212049306015,-1.3476990676042178,-2.8608228158494633,13.007915029889134,0.6499996185302805,-0.08771881953115823,0.6334995269775376,-0.7238082567342445,1.9908073106893198,-0.04515436487835345,1.3121534188334287,-2.161806143417362,80.42324945378199,33.85415977046421,0.6786538918558918,10,-0.9749994277954102,-1.0099992752075195,-1.6024994850158691,-2.5749998092651367,3.450000762939453,2,0.13116512281403048,11.0,27.75,3.639963989532654,27.75,1.1025614691461985,27.690000534057614,0.13116512281403048
5497,2003-10-09,28.209999084472656,28.709999084472656,27.96999931335449,27.979999542236328,854400.0,0.008220141029278372,-4.919998168945173,1.0,46.30434800636554,50.87019780494128,-1.153157323938018,-0.7692450829290287,-1.5173821517440267,-3.0188935558525465,13.87233099299059,0.7399997711181676,-0.16623666104235468,0.7754991531372077,-0.5651912442033691,2.1161895504777846,0.10515395446691755,1.445844351807498,-2.3411695460006747,66.66666666666666,24.60738342480628,0.6703451986702885,10,-1.0249996185302734,-1.2299995422363281,-1.7024989128112793,-2.674999237060547,3.340000152587894,3,0.1708613913949839,3.4827418378889714,27.979999542236328,11.0,27.75,3.639963989532654,27.75,0.1708613913949839
5498,2003-10-10,28.10000038146973,28.25,27.85000038146973,28.10000038146973,432400.0,-0.0038992806300185423,1.6666709052300028,0.0,52.592604104707284,51.600877538403005,-0.8801888200185246,-0.6027262107417002,-1.3635429376189485,-2.8343207109422757,15.028208310489388,0.3999996185302699,-0.13744273679587593,0.6100004196167035,-0.7450366869773717,1.9650375262107787,-0.0675181336803341,1.287518972913741,-2.11752406115772,59.33341979980492,17.075870627498794,0.6775185532970376,10,-0.9150009155273473,-1.120000839233402,-1.5925002098083532,-2.5650005340576207,2.75,4,0.1750889683097081,-4.919998168945173,28.209999084472656,3.4827418378889714,27.979999542236328,11.0,27.75,0.1750889683097081
5499,2003-10-13,28.45000076293945,28.61000061035156,28.11000061035156,28.190000534057614,528100.0,0.012455529420580591,-1.3809519484471007,100.0,55.14019233023142,51.342964582758555,-1.0366420202385953,-0.9070856047605318,-1.6640871034063203,-3.1095093653025394,14.991835704713964,0.5100002288818288,-0.057109895795250054,0.9015007972717264,-0.5149925188731643,2.317994113416617,0.1932541391992828,1.60974745534417,-2.358423532061014,82.6667785644529,39.03803499488869,0.708246658072445,10,-1.0150012969970668,-1.4700012207031214,-1.9425005912780726,-2.91500091552734,2.4699993133544957,0,0.1230228438010903,1.6666709052300028,28.10000038146973,-4.919998168945173,28.209999084472656,3.4827418378889714,27.979999542236328,0.1230228438010903
5500,2003-10-14,28.76000022888184,28.899999618530273,28.21999931335449,28.25,609700.0,0.010896290250586249,-1.385959276548026,1.9615376150827264,71.39038074046952,53.57778411039901,-1.0651691466321864,-1.1865605125782146,-1.92903509279963,-3.345807405831625,15.05701127676371,0.6800003051757848,0.08037594616774513,1.1535002708435087,-0.3633145259825774,2.670315067669595,0.39509287243046387,1.9119076692565535,-2.563686123859636,90.909124687424,40.03650826960041,0.7584073984130438,10,-1.0800008773803746,-1.6850004196167028,-2.165000438690189,-3.22500038146973,2.4499988555908168,1,0.11057024617066258,-1.3809519484471007,28.45000076293945,1.6666709052300028,28.10000038146973,-4.919998168945173,28.209999084472656,0.11057024617066258
5501,2003-10-15,28.88999938964844,28.95000076293945,28.649999618530273,28.79999923706055,516900.0,0.004520137681920167,1.8571143121834077,0.17647080822926944,82.1114182508103,56.73112636355447,-0.930933230363749,-1.2797888018065713,-2.0021942849249363,-3.40155902183054,14.997247875771855,0.30000114440917613,0.22885859580807733,1.2184994697570843,-0.40313404740560443,2.840132986919773,0.4076827111757382,2.0293162283384305,-2.5314641538157545,94.54533159244544,36.054360108359106,0.8108167585813446,10,-0.8099994659423864,-1.7899990081787145,-2.147499561309818,-3.3549995422363317,2.2300014495849574,2,0.11007270240078992,-1.385959276548026,28.76000022888184,-1.3809519484471007,28.45000076293945,1.6666709052300028,28.10000038146973,0.11007270240078992
5502,2003-10-16,28.65999984741211,28.85000038146973,28.21999931335449,28.85000038146973,591600.0,-0.007961216583436181,5.6315715504691335,-2.1111134658585566,82.11146417902017,59.87490001875442,-0.5608146471097761,-1.07912624322951,-1.7139540539822669,-3.114820764323799,14.191745228298805,0.6700000762939524,0.318295800616859,0.9719999313354499,-0.6841921092795396,2.6281919719504394,0.1439039110279552,1.8000959516429447,-2.09414736941088,73.63628954929383,8.667477225186289,0.8280960203074941,10,-0.5799999237060547,-1.4649991989135778,-2.1649999618530273,-3.125,2.799999237060547,3,0.0966504002969768,1.8571143121834077,28.88999938964844,-1.385959276548026,28.76000022888184,-1.3809519484471007,28.45000076293945,0.0966504002969768
5503,2003-10-17,28.53000068664551,28.95000076293945,28.26000022888184,28.95000076293945,747100.0,-0.004535909332125665,2.285716231988069,2.210520503940091,78.7965982479699,62.91144361118444,-0.3342844081577745,-1.0020792683559172,-1.5163526575451591,-2.922514621135427,13.106706176003396,0.6900005340576101,0.44150507621268886,0.8430006980896039,-0.8110227746194205,2.4970241707986283,0.015988961735093454,1.6700124344441143,-1.773416345849224,50.000000000000846,-19.425916451426254,0.8270117363545122,10,-0.4500007629394567,-1.2250003814697301,-2.0350008010864293,-2.995000839233402,4.460000991821293,4,0.10585343420018423,5.6315715504691335,28.65999984741211,1.8571143121834077,28.88999938964844,-1.385959276548026,28.76000022888184,0.10585343420018423
5504,2003-10-20,29.270000457763672,29.309999465942386,28.61000061035156,28.649999618530273,813400.0,0.025937600887073975,1.0,-1.4761922062116226,88.13136445911677,66.97397018985956,-0.9342432955875957,-1.721662413957695,-2.183270808621849,-3.5995829319356574,12.68622314381129,0.779998779296875,0.5184412859039504,1.514000415802002,-0.28450664990040764,3.3125074815044115,0.6147468829507972,2.4132539486532067,-2.337942803195933,96.3303667358442,20.51198986218526,0.8992535328512041,10,-0.9350004196166992,-1.7850008010864258,-2.77500057220459,-3.7350006103515625,4.029998779296882,0,0.05398018103846569,2.285716231988069,28.53000068664551,5.6315715504691335,28.65999984741211,1.8571143121834077,28.88999938964844,0.05398018103846569
5505,2003-10-21,29.3700008392334,29.65999984741211,29.149999618530273,29.20000076293945,869100.0,0.0034164803520937426,-2.7777463813674865,0.2741933002931833,87.39951891805661,71.55309880408305,-0.8719781461244871,-1.80720731229054,-2.2159026390541783,-3.645810103711689,12.356894130442594,0.5100002288818359,0.5847211849782319,1.546000766754151,-0.39049002609185735,3.4824915596001595,0.5777553703311469,2.5142461631771553,-2.200149003528196,79.86118745653835,1.9260419493040075,0.9682453964230042,10,-0.6150007247924805,-1.710000991821289,-2.595001220703125,-3.4350013732910156,3.769998550415046,1,0.05277491293054393,1.0,29.270000457763672,2.285716231988069,28.53000068664551,5.6315715504691335,28.65999984741211,0.05277491293054393
5506,2003-10-22,28.649999618530273,29.149999618530273,28.51000022888184,29.13999938964844,411500.0,-0.02451485189409064,1.5098004016649884,-2.8823503012487124,67.30770742299731,73.88680540593101,-0.05245941099233775,-1.0222677796573265,-1.4364775105891958,-2.8811053620452647,12.50619142356797,0.860000610351559,0.6537337794765108,0.7514995574951158,-1.1920651431452782,2.6950642581355098,-0.22028279282508123,1.7232819078153128,-1.1813300214202407,29.86112122917995,-44.61242678253843,0.9717823503201977,10,0.10500049591064453,-0.9899997711181641,-1.875,-2.7150001525878906,4.600000381469727,2,0.0893542582906921,-2.7777463813674865,29.3700008392334,1.0,29.270000457763672,2.285716231988069,28.53000068664551,0.0893542582906921
5507,2003-10-23,28.8700008392334,28.93000030517578,28.25,28.60000038146973,538900.0,0.007678925781235746,2.4871865096443524,-0.5510215997602077,66.57304935964484,75.4401882120352,-0.18885386196295428,-1.1292602786078376,-1.5877927488283632,-3.0610567798431845,13.194815337374804,0.6800003051757812,0.7359546383063957,0.8630007743835435,-1.0407255421602208,2.766727090927308,-0.08886238388834045,1.8148639326554274,-1.1383716120871163,43.971695484317806,-29.121658135195844,0.9518631582718825,10,0.0149993896484375,-1.210000991821289,-2.095001220703125,-2.9350013732910156,5.100000381469727,3,0.07793557099389914,1.5098004016649884,28.649999618530273,-2.7777463813674865,29.3700008392334,1.0,29.270000457763672,0.07793557099389914
5508,2003-10-24,28.79999923706055,28.8700008392334,28.399999618530273,28.8700008392334,465900.0,-0.0024247177048127844,12.428298956431705,-0.25926475366986407,64.70587292462295,76.50304161141204,-0.010186461994823759,-0.9230774675060154,-1.470746615534022,-2.9593087618024363,14.112802131308369,0.470001220703125,0.839896623550846,0.6764991760253949,-1.1129351576611555,2.4659335097119452,-0.2182179908178803,1.57121634286867,-0.8369655354823706,39.00704231067897,-32.1201895400732,0.894717166843275,10,0.14000034332275035,-1.139999389648441,-1.9899988174438512,-2.829998970031742,5.139999389648434,4,0.09236110825965405,2.4871865096443524,28.8700008392334,1.5098004016649884,28.649999618530273,-2.7777463813674865,29.3700008392334,0.09236110825965405
5509,2003-10-27,29.40999984741211,29.489999771118164,28.809999465942386,28.809999465942386,575100.0,0.021180577309411808,-1.2666662428116995,-8.571237840931149,69.85645605523834,76.33260553527523,-0.5248880842596719,-1.3760143216205307,-2.0227430602379783,-3.5410384408600954,15.09313774911486,0.6900005340576136,0.9498229492564647,1.1419998168945327,-0.5671780872628815,2.851177721051947,0.28741086481582556,1.9965887689732398,-1.2433302083338589,82.2695016273338,10.860924645144223,0.854588952078708,10,-0.4700002670288086,-1.75,-2.439999580383301,-3.2799997329711914,4.650001525878906,0,0.12172736652937144,12.428298956431705,28.79999923706055,2.4871865096443524,28.8700008392334,1.5098004016649884,28.649999618530273,0.12172736652937144
5510,2003-10-28,29.36000061035156,29.5,28.85000038146973,29.399999618530273,1570800.0,-0.0017000760734431353,4.416668653490024,-0.06666497124674396,67.25001335144043,74.68133832423416,-0.42558292815648713,-1.1394979930530873,-1.9392702718942125,-3.4611752825885738,15.690741663890748,0.6499996185302699,1.0423952403765142,0.9365005493164027,-0.5511793268775413,2.4241804255103467,0.19266061121943068,1.6803404874133747,-1.0141313462732455,88.80004882812472,17.766239095630368,0.7438399380969727,10,-0.42000102996825817,-1.7000007629394496,-2.3900003433227504,-3.230000495910641,5.029998779296886,1,0.13419613572214484,-1.2666662428116995,29.40999984741211,12.428298956431705,28.79999923706055,2.4871865096443524,28.8700008392334,0.13419613572214484
5511,2003-10-29,30.0,30.020000457763672,29.26000022888184,29.28000068664551,1309000.0,0.02179834388091928,-1.0000000000000093,-18.000429164082046,70.29479566283614,73.36837515576924,-0.9963469100440783,-1.5917524430098098,-2.540570527138854,-4.054512264119733,16.524864862916928,0.7600002288818324,1.1192747178082314,1.4054999351501465,0.027881968720972594,2.7831179015793204,0.7166909519355613,2.0943089183647317,-1.4964350659216308,98.8700309270574,26.156741045523034,0.6888089832145868,10,-0.8649997711181641,-2.1599998474121094,-2.982499599456787,-3.869999885559082,4.580001831054695,2,0.10466664632161482,4.416668653490024,29.36000061035156,-1.2666662428116995,29.40999984741211,12.428298956431705,28.79999923706055,0.10466664632161482
5512,2003-10-30,30.43000030517578,30.46999931335449,29.96999931335449,30.0,923800.0,0.014333343505859464,-1.0408093358556663,0.5972232156339188,74.63001278689356,72.90542121564965,-1.2838828069493076,-1.878645206812262,-2.9212414886102422,-4.435834055248378,17.98117211327651,0.5,1.1184764174193909,1.6835001945495591,0.1987810136487198,3.1682193754503984,0.9411406040991395,2.425859784999979,-1.7141343977814714,98.06768047943581,22.68447722023126,0.7423595904504189,10,-1.0700006484985352,-2.3650007247924805,-3.2125000953674316,-4.300000190734863,3.3199996948242188,3,0.09267169459556568,-1.0000000000000093,30.0,4.416668653490024,29.36000061035156,-1.2666662428116995,29.40999984741211,0.09267169459556568
5513,2003-10-31,31.04999923706055,31.09000015258789,30.459999084472656,30.459999084472656,1124100.0,0.020374594993984196,-1.1355962887531115,1.3720924043221459,75.99998474121097,71.55749013588235,-1.6861441431059205,-2.3547437952581483,-3.4869133752345327,-5.009761219335886,18.90636917890839,0.6599998474121094,1.091446775335175,2.1354991912841825,0.4128149470625182,3.858183435505847,1.2741570691733486,2.9968413133950165,-2.053471984712612,98.24557440874317,22.801214556740106,0.8613421221108324,10,-1.3799991607666051,-2.6749992370605504,-3.7324991226196325,-4.9199991226196325,3.530002593994144,4,0.09404193415107498,-1.0408093358556663,30.43000030517578,-1.0000000000000093,30.0,4.416668653490024,29.36000061035156,0.09404193415107498
5514,2003-11-03,31.43000030517578,31.46999931335449,31.0,31.04999923706055,1698900.0,0.012238359982362557,1.0434793425439266,0.6440694404034427,76.33135337816917,70.32769396478373,-1.9305450488119575,-2.5770387744057537,-3.7954459752190814,-5.341971122690602,20.176138341459026,0.46999931335448863,1.098153754704697,2.3315002441406243,0.3638216299651873,4.299178858316061,1.3476609370529076,3.315339551228341,-2.056647930784653,98.4733196761293,23.95303785440443,0.9838393070877183,11,-1.5700006484985352,-2.8650007247924805,-4.210000038146973,-5.300000190734863,3.009998321533203,0,0.07985995218459685,-1.1355962887531115,31.04999923706055,-1.0408093358556663,30.43000030517578,-1.0000000000000093,30.0,0.07985995218459685
5515,2003-11-04,31.45000076293945,31.70000076293945,30.559999465942386,31.149999618530273,987400.0,0.0006363492704253293,1.8499991655361745,0.7894744767354295,75.80645037243264,71.27199873694322,-1.8153754074692259,-2.430231022461985,-3.7203502366070005,-5.306872724982245,21.46927351701084,1.1400012969970632,1.1374317065678277,2.166500663757322,0.04307449905865113,4.289926828455993,1.1047875814079866,3.2282137461066576,-1.657319000755649,89.75410060323793,17.03292253458629,1.0617130823493355,11,-1.475000381469723,-2.7700004577636683,-4.277500629425045,-5.320000648498532,3.649997711181637,1,0.08298888861799902,1.0434793425439266,31.43000030517578,-1.1355962887531115,31.04999923706055,-1.0408093358556663,30.43000030517578,0.08298888861799902
5516,2003-11-05,31.649999618530273,31.690000534057614,31.29999923706055,31.35000038146973,1088900.0,0.006359263934470283,1.0526326356472429,0.999993642195477,80.32452767994941,72.79994077253261,-1.7266474331637909,-2.467705838067822,-3.8335410451222742,-5.455798550335061,22.561198056015137,0.3900012969970632,1.072398201224967,2.182999515533446,-0.09482123248633911,4.460820263553231,1.0440891415235534,3.3219098895433383,-1.4758540561953417,97.10976286053565,23.492091221144534,1.1389103740098934,11,-1.5999994277954102,-2.719999313354492,-4.5774993896484375,-5.364999771118164,3.3700008392333984,2,0.08657187374858522,1.8499991655361745,31.45000076293945,1.0434793425439266,31.43000030517578,-1.1355962887531115,31.04999923706055,0.08657187374858522
5517,2003-11-06,33.029998779296875,33.209999084472656,31.85000038146973,32.0,1894900.0,0.043601869744056776,-1.0451138817901051,3.4333379957530004,86.40773852420031,75.21125917248565,-2.742944361553075,-3.6555076481744884,-5.113097556802586,-6.77203008725321,23.411932546571347,1.5599994659423828,1.0547653852257,3.3219986915588393,0.6231292161806223,6.020868166937056,1.9725639538697308,4.671433429247948,-2.5506821768410397,93.45453435724433,16.15335533472937,1.349434737689109,11,-2.0199995040893555,-3.1949996948242188,-5.957498550415039,-6.514998435974121,2.3199996948242188,3,0.04692713015567396,1.0526326356472429,31.649999618530273,1.8499991655361745,31.45000076293945,1.0434793425439266,31.43000030517578,0.04692713015567396
5518,2003-11-07,33.02000045776367,33.490001678466804,32.59999847412109,32.61999893188477,1218500.0,-0.00030270426590117694,-3.0454466638922906,0.38835145625314116,84.40366490863977,76.82761571175247,-2.314814857092351,-3.434083542359545,-5.021978880720859,-6.694002432759795,24.527637975313596,0.8900032043457173,1.2019627908346173,3.066000366210936,0.10051925773296944,6.031481474688899,1.5832598119719528,4.548740920449919,-1.994547358904473,83.95901481937139,8.690438392700372,1.4827405542389818,11,-1.849999427795403,-2.6700000762939418,-6.020000457763672,-6.505000114440918,1.6599998474121094,4,0.02210779927668627,-1.0451138817901051,33.029998779296875,1.0526326356472429,31.649999618530273,1.8499991655361745,31.45000076293945,0.02210779927668627
5519,2003-11-10,31.95000076293945,32.889999389648445,31.75,32.75,1075000.0,-0.03240459357936332,1.1111138583261073,-1.99999046329326,70.09345711094912,77.14355390725345,-0.9461204503012794,-2.201289495873425,-3.8809750221254014,-5.556075951230202,24.94247479241215,1.2700004577636719,1.3331142806952023,1.8210006713867166,-1.1836054827572973,4.8256068255307305,0.3186975943147097,3.3233037484587236,-0.43163794815873047,47.44028148017924,-26.12180018075631,1.5023030770720072,11,-0.5749998092651261,-1.6000003814697195,-4.962500572204586,-5.01500034332275,3.3099975585937536,0,0.08231615040103302,-3.0454466638922906,33.02000045776367,-1.0451138817901051,33.029998779296875,1.0526326356472429,31.649999618530273,0.08231615040103302
5520,2003-11-11,31.940000534057614,32.0,31.0,31.85000038146973,994000.0,-0.00031299620166003184,8.523851044504996,-0.11250029802349872,78.80911946618275,78.08958988540306,-0.5941405180837123,-2.0457216452125806,-3.802491458549909,-5.480391541519385,24.794964352077827,1.0,1.4985694960322284,1.6520004272460902,-1.383970519634321,4.687971374126505,0.13401495380588457,3.169985900686296,1.5500011444091903,37.75100001685182,-39.63128946839744,1.517985473440207,11,-0.2100000381469691,-1.5900001525878835,-4.95250034332275,-5.005000114440914,3.3299999237060582,1,0.07827169852378746,1.1111138583261073,31.95000076293945,-3.0454466638922906,33.02000045776367,-1.0451138817901051,33.029998779296875,0.07827169852378746
5521,2003-11-12,32.06999969482422,32.11999893188477,31.6200008392334,31.81999969482422,987300.0,0.0040701051531915056,1.857144414168862,2.7777730682831847,78.4697557811869,78.5162279958801,-0.446595454856169,-2.0293118452218195,-3.866242767465579,-5.540250007572496,24.627648134409284,0.4999980926513743,1.6040910286727161,1.6229995727539048,-1.4376785249154835,4.68367767042329,0.09266052391921065,3.153338621588599,1.3702019500732519,42.97184632755193,-37.040618087013,1.5303390488346926,11,-0.09499931335448863,-1.644998550415039,-5.0824995040893555,-5.1349992752075195,3.1599998474121094,2,0.0944807860346153,8.523851044504996,31.940000534057614,1.1111138583261073,31.95000076293945,-3.0454466638922906,33.02000045776367,0.0944807860346153
5522,2003-11-13,31.43000030517578,31.85000038146973,31.10000038146973,31.85000038146973,977300.0,-0.0199563266522802,2.5714279226705905,-1.6800003051757955,71.24396827451046,77.98778172180228,0.3913231639191963,-1.2344411336951069,-3.163809842956997,-4.826253527430161,24.87399158345646,0.9699993133544886,1.7336882379812302,0.8445001602172866,-2.125032453544769,3.814032773979342,-0.6402661466637412,2.3292664670983143,1.9613973068237414,17.26907692048425,-65.12416708954585,1.4847663068810273,11,0.5950002670288157,-0.7599992752075124,-4.442500114440918,-4.494999885559082,3.9300003051757812,3,0.11422208456029526,1.857144414168862,32.06999969482422,8.523851044504996,31.940000534057614,1.1111138583261073,31.95000076293945,0.11422208456029526
5523,2003-11-14,31.54999923706055,31.70000076293945,31.149999618530273,31.149999618530273,841400.0,0.003817974251340006,-1.7500083446582089,-0.9523798711177519,68.77194708406195,77.1478476891237,0.3908052925197758,-1.1769306132973973,-3.205153668346842,-4.869848327412594,25.033304958860015,0.5500011444091761,1.8091964211940592,0.8134991645813017,-2.0199569600406413,3.646955289203241,-0.603228897729668,2.2302272268922714,1.7935704226989806,29.100498130999654,-51.106283506670124,1.4167280623109701,11,0.4750013351440465,-0.8799982070922816,-4.467499732971195,-4.604999542236332,3.889999389648434,4,0.1204437188257308,2.5714279226705905,31.43000030517578,1.857144414168862,32.06999969482422,8.523851044504996,31.940000534057614,0.1204437188257308
5524,2003-11-17,30.85000038146973,31.25,30.440000534057614,31.25,670100.0,-0.02218696901800743,3.05000119209405,-0.9999999999999822,61.73229505365366,75.58405265370381,1.1173839134272079,-0.37154210286070466,-2.4362358606213412,-4.104404353356042,24.567663548433067,1.1099987030029368,1.812591953965562,0.03450031280517862,-2.7136163958358814,2.7826170214462422,-1.3395580415153496,1.4085586671257104,2.4466978850946113,24.404776096357796,-52.454794203498025,1.3740583543205314,11,1.115000724792477,-0.04999923706055043,-3.7675008773803746,-3.9050006866455114,4.569997787475582,0,0.124149104581748,-1.7500083446582089,31.54999923706055,2.5714279226705905,31.43000030517578,1.857144414168862,32.06999969482422,0.124149104581748
5525,2003-11-18,30.920000076293945,31.53000068664551,30.809999465942386,30.85000038146973,528800.0,0.002269033839826573,-8.599918620619956,-0.17499940395297647,57.95848772811074,73.09893710349952,1.0776207095201826,-0.3367301314006923,-2.4347598546555815,-4.106450427314087,23.844346834780612,0.720001220703125,1.758535356251837,0.02700004577636861,-2.6355676981820366,2.6895677897347774,-1.304283826202834,1.3582839177555712,2.262430280970129,28.571428571428605,-43.62424457092579,1.3312838719792042,11,1.0450010299682617,-0.06499958038330078,-3.71250057220459,-3.9750003814697266,4.829999923706055,1,0.140362167999045,3.05000119209405,30.85000038146973,-1.7500083446582089,31.54999923706055,2.5714279226705905,31.43000030517578,0.140362167999045
5526,2003-11-19,31.209999084472656,31.32999992370605,30.8799991607666,30.920000076293945,461400.0,0.009379010590658154,-1.4324310391933288,4.142861035422554,56.914892897483234,69.82195425608651,0.8030983219617198,-0.4480800928834725,-2.592990410474414,-4.323405189460097,24.032694658380265,0.4500007629394496,1.6782867188653796,0.18899908065795756,-2.256868579264051,2.634866740579966,-1.033934749303043,1.4119329106189618,1.8627340798631593,54.60983218035672,-13.721942256592357,1.222933829961004,11,0.7550020217895508,-0.3549985885620117,-3.8324995040893555,-4.1349992752075195,4.6399993896484375,2,0.13008655855138795,-8.599918620619956,30.920000076293945,3.05000119209405,30.85000038146973,-1.7500083446582089,31.54999923706055,0.13008655855138795
5527,2003-11-20,31.1200008392334,31.79999923706055,30.71999931335449,31.0,684200.0,-0.002883634984918393,-2.176460028554026,0.41379741257407443,50.68494838018783,66.07543019736963,0.663438799411928,-0.19064936254296327,-2.4040473475331225,-4.1622201899150255,24.746051369540943,1.0799999237060618,1.5993151518324815,-0.013499164581297407,-2.239926780206254,2.212928451043659,-1.1267129723937757,1.0997146432311808,1.8474230198912878,50.000070123178375,-13.946854783165541,1.1132138078124776,11,0.5449991226196289,-0.2650003433227539,-3.530000686645508,-4.020000457763672,4.489999771118164,3,0.13206936350147513,-1.4324310391933288,31.209999084472656,-8.599918620619956,30.920000076293945,3.05000119209405,30.85000038146973,0.13206936350147513
5528,2003-11-21,31.459999084472656,31.54999923706055,31.25,31.420000076293945,469800.0,0.010925393189919808,1.7272743035987754,0.3333227370261464,50.29584663527121,63.87569570007208,0.08815344334689712,-0.33850466746804386,-2.6565183833747277,-4.440626617474791,25.497958763783956,0.429998397827152,1.4840149897887827,0.19349908828735352,-1.745206422206934,2.1322045987816374,-0.7758536669597902,1.1628518435344972,1.4063278416493503,74.99996493841068,14.783396082668318,0.9693527552471427,11,-0.17999935150146484,-0.5899982452392543,-3.8224987983703613,-4.35999870300293,4.1399993896484375,4,0.12396699425855306,-2.176460028554026,31.1200008392334,-1.4324310391933288,31.209999084472656,-8.599918620619956,30.920000076293945,0.12396699425855306
5529,2003-11-24,32.990001678466804,33.52000045776367,31.54999923706055,31.54999923706055,1502900.0,0.048633268865837076,-1.7361081676768348,36.00095369796394,61.70215171270307,61.974921505241,-1.4290955577338984,-1.672289986018864,-4.088759409337214,-5.892649332223936,26.17983586664333,2.0600013732910156,1.1983024523194707,1.5445015907287676,-0.332578735001853,3.421581916459388,0.6059614278634555,2.4830417535940796,-2.5500011444091903,81.07147990438766,23.57537263751361,0.9385401628653112,11,-1.0100011825561594,-2.105001449584968,-5.297501564025886,-5.890001296997077,1.709999084472642,0,0.07426483248230142,1.7272743035987754,31.459999084472656,-2.176460028554026,31.1200008392334,-1.4324310391933288,31.209999084472656,0.07426483248230142
5530,2003-11-25,33.299999237060554,33.5,32.669998168945305,32.75,872500.0,0.009396712422603315,-1.3380237799734316,0.38194326707074533,62.33185582473579,60.181821510079764,-1.7052107598415063,-1.7623339753662286,-4.305693694342832,-6.1350061361494745,26.888465487445814,0.8300018310546946,0.9511502533012113,1.6574992179870662,-0.12250519801270343,3.4375036339868323,0.7674970099871814,2.547501425986951,-2.798398704528818,92.14281675768602,38.01935717577136,0.8900022079998834,11,-1.3199987411499094,-2.414999008178718,-5.389999389648445,-6.019999504089363,0.94000244140625,1,0.06366363304673439,-1.7361081676768348,32.990001678466804,1.7272743035987754,31.459999084472656,-2.176460028554026,31.1200008392334,0.06366363304673439
5531,2003-11-26,33.139999389648445,33.490001678466804,33.09000015258789,33.169998168945305,654300.0,-0.004804800332669057,-5.153999647866768,-0.05454331074564377,51.00549191903348,57.93310191502677,-1.539348793995316,-1.428259313266011,-4.052248635857701,-5.91096230968887,27.12571009837762,0.40000152587891336,0.843827033917453,1.3404994010925364,-0.38251466052432903,3.063513462709402,0.4789923702841037,2.202006431900969,-2.5780308586120704,86.4285388284936,35.7401892598773,0.861507030808432,11,-1.1599988937378,-2.2549991607666087,-4.932499408721931,-5.68499946594239,1.7299995422363281,2,0.07875680924625517,-1.3380237799734316,33.299999237060554,-1.7361081676768348,32.990001678466804,1.7272743035987754,31.459999084472656,0.07875680924625517
5532,2003-11-28,33.25,33.419998168945305,33.06999969482422,33.080001831054695,169000.0,0.0033192701381254963,-2.684147124959771,-5.666836215668775,52.06463078882846,56.07673343777861,-1.5243326103887718,-1.3872872230376316,-4.089455234843157,-5.937745885715358,26.96511854685722,0.34999847412108664,0.6927300803459673,1.3095000267028816,-0.4031460580379118,3.0221461114436714,0.45317698433248665,2.1658230690732765,-2.6288708304290793,88.10570910502516,39.906352976632995,0.8563230423703951,11,-1.2699995040893555,-2.364999771118164,-5.042500019073486,-5.795000076293945,2.75,4,0.07819544283070967,-5.153999647866768,33.139999389648445,-1.3380237799734316,33.299999237060554,-1.7361081676768348,32.990001678466804,0.07819544283070967
5533,2003-12-01,33.970001220703125,34.029998779296875,32.990001678466804,33.150001525878906,763200.0,0.021654172051221776,1.2127720015908037,4.823579570954335,69.3486871432852,56.92299922551545,-2.0841243046098974,-1.9787650648701671,-4.733887432772605,-6.566784078305204,26.44914739238437,1.039997100830071,0.5516344196212728,1.8835011482238784,0.0010583300383970595,3.7659439664093597,0.9422797391311377,2.824722557316619,-3.290894625368349,97.58074315853915,47.24944142981176,0.9412214090927405,12,-1.5950021743774414,-2.755002021789551,-5.697501182556152,-6.51500129699707,2.1299972534179688,0,0.048277872555651635,-2.684147124959771,33.25,-5.153999647866768,33.139999389648445,-1.3380237799734316,33.299999237060554,0.048277872555651635
5534,2003-12-02,33.939998626708984,34.450000762939446,33.900001525878906,33.919998168945305,695700.0,-0.0008832085050339833,-17.33521968589027,0.0243908112282486,69.08396599238446,58.159163477101416,-1.7541815999962012,-1.8457085914452946,-4.60582935621537,-6.445069445191017,25.723174698936223,0.5499992370605398,0.4947103235795254,1.7279986381530748,-0.29926383778327903,3.7552611140894285,0.7143674001848979,2.7416298761212516,-3.1268563440157244,71.34823634801172,18.623159105326778,1.0136312379681764,12,-1.3549985885620188,-2.3099985122680664,-5.639998912811279,-6.48499870300293,1.970001220703125,1,0.048909838378890624,1.2127720015908037,33.970001220703125,-2.684147124959771,33.25,-5.153999647866768,33.139999389648445,0.048909838378890624
5535,2003-12-03,34.060001373291016,34.470001220703125,33.299999237060554,33.400001525878906,1231400.0,0.0035357322167832717,-1.720920845439049,32.99923707799705,69.02487430826696,59.50471696718849,-1.5443381009249464,-1.8552717098496885,-4.628229063785717,-6.473806979734725,25.364977802931076,1.170001983642571,0.46850713505617847,1.7175013542175321,-0.4353610529024152,3.8703637613374795,0.6410701506575549,2.793932557777506,-3.028647581782984,72.29729903885051,17.580959009328353,1.0764312035599746,12,-1.465001106262207,-2.40000057220459,-5.7600016593933105,-6.605001449584961,1.8400001525878906,2,0.01879035125789219,-17.33521968589027,33.939998626708984,1.2127720015908037,33.970001220703125,-2.684147124959771,33.25,0.01879035125789219
5536,2003-12-04,34.389999389648445,34.790000915527344,34.259998321533196,34.43000030517578,938400.0,0.00968872586764502,-2.5333146838918488,-0.06060746178075969,80.08130270409416,62.77097855873364,-1.5375002581858936,-2.0759034302603467,-4.827374826887894,-6.706181557474139,25.0669044311445,0.7299995422363281,0.555756066738752,1.9104993820190472,-0.3997840598951896,4.220782823933284,0.7553576610619288,3.0656411029761657,-3.0835538038048043,77.77768358768222,17.567549743139267,1.1551417209571184,12,-1.3699989318847727,-2.3649988174438548,-6.0899996757507395,-6.93499946594239,1.3600006103515554,3,-0.00436166658458248,-1.720920845439049,34.060001373291016,-17.33521968589027,33.939998626708984,1.2127720015908037,33.970001220703125,-0.00436166658458248
5537,2003-12-05,34.580001831054695,35.040000915527344,34.490001678466804,34.5,1341700.0,0.005524932968258289,-10.000152590220388,-2.000000000000533,80.36073722248852,66.11152195731334,-1.3243576316253325,-2.2596847902032167,-4.866789865877735,-6.794548541657726,23.746091541961302,0.6500015258788991,0.6978355065990911,2.0230016708374094,-0.46239267694735986,4.508396018622179,0.7803044969450283,3.265698844729794,-2.9252007122426846,77.56101191860762,12.86152889332628,1.242697173892384,12,-1.2850017547607493,-2.0750017166137766,-6.092501640319831,-6.945001602172859,1.6999969482421875,4,0.00838626620804983,-2.5333146838918488,34.389999389648445,-1.720920845439049,34.060001373291016,-17.33521968589027,33.939998626708984,0.00838626620804983
5538,2003-12-08,33.75,34.790000915527344,33.689998626708984,34.400001525878906,1278600.0,-0.024002365156305716,-1.8571329488932484,-8.124833110813698,78.32028303239835,67.95798099283503,-0.1512654479932678,-1.446343915725052,-3.8853257715908143,-5.8689412413772075,21.82115761463537,1.1000022888183594,0.8273292716096847,1.1564998626708984,-1.3784708494868099,3.6914705748286067,-0.11098549340795927,2.4239852187497526,-1.6889749055821497,25.862087865108624,-42.119519654380255,1.2674853560788548,12,0.10499954223632812,-1.0099992752075195,-5.037500381469727,-5.890000343322754,2.6500015258789062,0,0.06666666666666665,-10.000152590220388,34.580001831054695,-2.5333146838918488,34.389999389648445,-1.720920845439049,34.060001373291016,0.06666666666666665
5539,2003-12-09,34.580001831054695,35.41999816894531,33.65999984741211,33.950000762939446,1375100.0,0.024592646846065103,-1.9090811645833006,-0.969230137211426,81.12242796117961,70.0458223413288,-0.8180318488141651,-2.181032850725188,-4.552709754808525,-6.60983528926856,21.18226058690394,1.7599983215332031,1.0502801506247508,1.8550016403198342,-0.8089928153023678,4.518996095942036,0.5230044125087332,3.186998868130935,-2.161499638103706,60.37751126865759,-12.069171194370902,1.3319972278111016,12,-0.3750019073486399,-1.6500024795532298,-5.557501792907722,-6.410001754760749,2.269996643066399,1,0.04395594455120477,-1.8571329488932484,33.75,-10.000152590220388,34.580001831054695,-2.5333146838918488,34.389999389648445,0.04395594455120477
5540,2003-12-10,34.439998626708984,34.72999954223633,34.240001678466804,34.580001831054695,576400.0,-0.00404867544628007,1.227269968702013,-0.22222693171704097,78.184933239597,73.06576026583585,-0.5579927864207335,-1.9437921684222204,-4.239658470889978,-6.379196727927379,21.444146413684077,0.48999786376952414,1.272949804397733,1.58999853134155,-1.1523635444218314,4.332360607104931,0.21881749345985924,2.9611795692232405,-1.601286997118791,44.31815472513563,-29.12960585985624,1.3711810378816904,12,-0.2349987030029297,-1.5099992752075195,-5.227499008178711,-6.079998970031738,1.690002441406243,2,0.04268296397558813,-1.9090811645833006,34.580001831054695,-1.8571329488932484,33.75,-10.000152590220388,34.580001831054695,0.04268296397558813
5541,2003-12-11,35.09999847412109,35.2400016784668,34.360000610351555,34.439998626708984,638000.0,0.019163759399811964,-1.146354852365802,-4.714176725429534,81.58721969978376,76.34604792260865,-1.0177566198015882,-2.4929689267192643,-4.72601161780991,-6.962804118890578,21.754936588877392,0.8800010681152415,1.3215191524011232,2.0984984397888127,-0.7931468315948749,4.9901437111725,0.6526758040969725,3.5443210754806564,-1.8999067290211755,81.81818181818142,5.181193991904308,1.4458226356918429,12,-0.894998550415032,-2.169999122619622,-5.772498130798333,-6.62499809265136,0.34000015258789773,3,0.02279211072751619,1.227269968702013,34.439998626708984,-1.9090811645833006,34.580001831054695,-1.8571329488932484,33.75,0.02279211072751619
5542,2003-12-12,35.02000045776367,35.220001220703125,34.84999847412109,35.09999847412109,776100.0,-0.0022791458642482665,1.3124918044512706,-0.12120914371585333,79.47014973919265,77.47065487770949,-0.7378757165198664,-2.245347116730784,-4.495828964974578,-6.816162569635814,22.69644844081494,0.37000274658203836,1.3474676455454144,1.8390004158020048,-1.0873943947590519,4.7653952263630615,0.3758030105214729,3.302197821082533,-1.5091218133254074,77.27283564491204,0.41106316210932903,1.463197405280529,12,-0.6600017547607422,-2.090001106262207,-5.53000020980835,-6.545000076293945,-0.25,4,0.020845217952431216,-1.146354852365802,35.09999847412109,1.227269968702013,34.439998626708984,-1.9090811645833006,34.580001831054695,0.020845217952431216
5543,2003-12-15,35.349998474121094,35.84000015258789,35.22999954223633,35.43000030517578,714900.0,0.009423129984119205,-2.8125074505877024,1.0000476848982816,74.38009298703703,78.05911343267088,-0.9516067419038237,-2.399063177398176,-4.67838267043177,-7.073568465807583,23.83934183293434,0.8199996948242188,1.5005567012123038,1.9789984703063936,-0.9945826474215025,4.95257958803429,0.492207911442442,3.4657890291703417,-1.5718430962518397,77.52286193247637,1.1442831909332085,1.4867905588639487,12,-0.779998779296875,-2.20999813079834,-4.927499294281006,-6.119998931884766,-0.8499984741210938,0,0.02630835488880212,1.3124918044512706,35.02000045776367,-1.146354852365802,35.09999847412109,1.227269968702013,34.439998626708984,0.02630835488880212
5544,2003-12-16,34.68000030517578,35.470001220703125,34.630001068115234,35.349998474121094,1392700.0,-0.018953272924065345,-1.1818280901659648,8.374785428189968,63.26921962423817,77.41959624555658,-0.18506162782459512,-1.5045585172703184,-3.867619903609004,-6.348667316703196,25.555444092897915,0.8400001525878906,1.6365408577090932,1.1175003051757812,-1.6592821901417096,3.8942828004932757,-0.2708909424829642,2.5058915528345267,-0.5719497633515473,27.49994039529806,-44.94781510570791,1.3883912476587468,12,0.06999969482421875,-1.5399999618530273,-3.91999959945678,-5.309999465942379,0.3899993896484375,1,0.04959634387449596,-2.8125074505877024,35.349998474121094,1.3124918044512706,35.02000045776367,-1.146354852365802,35.09999847412109,0.04959634387449596
5545,2003-12-17,35.2599983215332,35.279998779296875,34.509998321533196,34.75,722800.0,0.01672427944791166,1.8000055486582909,-0.7611936049557039,68.8611784414196,76.17291577192607,-0.6447405811545295,-1.836923752965589,-4.297211433390885,-6.854982853648242,27.04037278277727,0.770000457763679,1.6310551761376857,1.4804984092712417,-1.0980319898563877,4.059028808398871,0.19123320970742697,2.7697636088350563,-0.874835841986787,60.81067496965014,-9.460943554634127,1.2892651995638154,12,-0.5099983215332031,-2.119997978210449,-4.3974976539611745,-5.889997482299801,-1.9799995422363281,2,0.045093596944866476,-1.1818280901659648,34.68000030517578,-2.8125074505877024,35.349998474121094,1.3124918044512706,35.02000045776367,0.045093596944866476
5546,2003-12-18,35.27000045776367,35.36999893188477,35.060001373291016,35.2599983215332,895800.0,0.00028366808583646375,1.9523705722069524,0.019612096370041812,68.29707878927763,74.83250927934708,-0.5775195753130475,-1.6096951839857354,-4.1610045085122565,-6.781235364407536,28.630806339338218,0.3099975585937571,1.6347333577453895,1.2875004768371596,-1.0689896498195282,3.643990603493851,0.10925541350881218,2.465745540165507,-0.7600021362304759,57.14293909112834,-10.423643304094668,1.178245063328345,12,-0.5200004577636719,-2.130000114440918,-4.230000019073486,-5.89999961853027,-2.3500022888183665,3,0.024383345596533657,1.8000055486582909,35.2599983215332,-1.1818280901659648,34.68000030517578,-2.8125074505877024,35.349998474121094,0.024383345596533657
5547,2003-12-19,35.22999954223633,35.470001220703125,34.939998626708984,35.45000076293945,785000.0,-0.0011341342503027319,3.0769095337304497,-21.9954233409611,63.016490657553405,73.13208790436431,-0.48681387686207245,-1.313331095360482,-3.979659538992756,-6.651598026182327,29.793960377925277,0.5300025939941406,1.6347774468809817,1.0419996261596651,-0.9524514397642818,3.036450692083612,0.0447740931976881,2.039225159121642,-0.7200012207031321,54.135355598132485,-9.236640388506494,0.9972255329619744,12,-0.4799995422363281,-2.089999198913574,-4.029998779296875,-5.859998703002926,-3.2799987792968786,4,0.0059608029293583,1.9523705722069524,35.27000045776367,1.8000055486582909,35.2599983215332,-1.1818280901659648,34.68000030517578,0.0059608029293583
5548,2003-12-22,35.36000061035156,35.5,35.15999984741211,35.189998626708984,509900.0,0.003690067266659547,-1.9565289502927372,-0.7727320016645859,64.37247151142898,71.27098163216979,-0.40724552407046133,-1.1975731336895166,-3.960345591633935,-6.698439964566596,31.029254541283596,0.3400001525878906,1.5562870553635975,0.9770006179809556,-0.6167908233900334,2.5707920593519447,0.18010489729545753,1.7738963386664537,-0.6372019958496153,85.85867148576438,22.52503658990358,0.7968957206854963,12,-0.31999969482421875,-2.2200002670288086,-4.01249980926513,-5.9899997711181605,-2.7900009155273438,0,-0.016685524389249307,3.0769095337304497,35.22999954223633,1.9523705722069524,35.27000045776367,1.8000055486582909,35.2599983215332,-0.016685524389249307
5549,2003-12-23,35.439998626708984,35.529998779296875,35.11999893188477,35.25,599200.0,0.002262387301373625,1.2162217892012441,1.11762593963873,64.08160024164927,69.70394463239784,-0.3938406111361985,-1.1432262695747397,-3.898303741097898,-6.693650068437442,30.753629274546167,0.40999984741210227,1.461121225233633,0.9344987869262695,-0.583289809505338,2.452287383357877,0.1756044887104622,1.6933930851420769,-0.5384477661132863,91.17645958853653,27.779671660710477,0.7588942982158055,12,-0.3399982452392578,-2.2999982833862305,-4.0924978256225515,-6.069997787475582,-4.179998397827145,1,-0.02652366430964148,-1.9565289502927372,35.36000061035156,3.0769095337304497,35.22999954223633,1.9523705722069524,35.27000045776367,-0.02652366430964148
5550,2003-12-24,35.41999816894531,35.61999893188477,35.2400016784668,35.290000915527344,161500.0,-0.0005643470242292503,-2.304385324752931,0.6842010159214569,61.22002057773905,67.4409225077262,-0.24608681300830426,-1.0079346915212994,-3.7435610074725822,-6.592588028845704,30.493524705732135,0.37999725341797586,1.4395532736663625,0.8084983825683594,-0.6497519229071855,2.2667486880439043,0.07937322983058692,1.5376235353061318,-0.3682954216308616,70.58813629682746,8.638223179257828,0.729125152737773,12,-0.24499893188476562,-2.139998435974121,-4.037497043609619,-6.0499973297119105,-4.699998855590824,2,-0.009881380356138947,1.2162217892012441,35.439998626708984,-1.9565289502927372,35.36000061035156,3.0769095337304497,35.22999954223633,-0.009881380356138947
5551,2003-12-26,35.75,35.93000030517578,35.5,35.599998474121094,282100.0,0.009316822363475419,-1.4571553133514987,1.1538822700862728,62.367836560097075,65.54066548782669,-0.5299159014739914,-1.1935711633035169,-3.936398721404423,-6.834155892586825,30.322948050483888,0.5100021362304688,1.321059297186025,1.008000183105466,-0.3601418869480071,2.376142253158939,0.32392914807873296,1.6920712181321989,-0.6300010681152273,81.81818181818183,20.9406572435283,0.684071035026736,12,-0.5300006866455078,-2.4250001907348633,-4.339999198913574,-6.379999160766598,-5.530000686645511,4,-0.06909094323645104,-2.304385324752931,35.41999816894531,1.2162217892012441,35.439998626708984,-1.9565289502927372,35.36000061035156,-0.06909094323645104
5552,2003-12-29,35.849998474121094,36.099998474121094,35.43000030517578,35.900001525878906,633500.0,0.002797160115275421,1.977789834186701,-0.3333502873709374,76.24998092651367,65.74843081443521,-0.5585334934977553,-1.147636963545935,-3.8878283533406197,-6.84280406822181,30.226462510031705,0.6699981689453125,1.2439849679310981,0.9779987335205078,-0.2831376300583486,2.239135097099364,0.3474305517310796,1.608566915309936,-0.6099967956542969,74.48978400239763,8.803700176986652,0.6305681817894294,12,-0.5450000762939453,-2.439999580383301,-4.439997673034668,-6.479997634887692,-5.049999237060543,0,-0.08172944016415673,-1.4571553133514987,35.75,-2.304385324752931,35.41999816894531,1.2162217892012441,35.439998626708984,-0.08172944016415673
5553,2003-12-30,35.61000061035156,35.9900016784668,35.529998779296875,35.959999084472656,478100.0,-0.006694501366374617,1.2438965388909564,6.999542264266097,65.10263896812872,65.95214407486749,-0.31041971555456627,-0.8205445512749066,-3.494796373158252,-6.507133943128643,29.694789160380726,0.4600028991699219,1.0644632445027042,0.6560009002685518,-0.5709999327233106,1.8830017332604143,0.04250048377262061,1.269501316764483,-0.19799957275390767,50.00019462750206,-15.681681101917114,0.6135004164959295,12,-0.30500221252441406,-1.9350013732910156,-4.350000381469727,-6.2399997711181605,-4.190000534057617,1,-0.10278011189778469,1.977789834186701,35.849998474121094,-1.4571553133514987,35.75,-2.304385324752931,35.41999816894531,-0.10278011189778469
5554,2003-12-31,35.599998474121094,35.86000061035156,35.36999893188477,35.61000061035156,438600.0,-0.0002808799791921279,-1.0851081098630286,0.028577656675749318,67.68295164980103,65.82122998690986,-0.17454736174988028,-0.7165403037308238,-3.352577168479243,-6.402781814891476,28.758825002460465,0.49000167846678977,0.912355371555492,0.5629987716674805,-0.5979997723415309,1.7239973156764918,-0.017500500337028768,1.1434980436719897,0.5,41.86024848853147,-25.42831542520196,0.5804992720045062,12,-0.07999992370605469,-1.7749996185302734,-4.524998188018799,-6.134997367858887,-3.899997711181644,2,-0.08511232890921294,1.2438965388909564,35.61000061035156,1.977789834186701,35.849998474121094,-1.4571553133514987,35.75,-0.08511232890921294
5555,2004-01-02,34.700000762939446,35.4900016784668,34.560001373291016,35.400001525878906,986600.0,-0.02528083566733541,1.1136344917572294,69.98512585812428,44.3182027537402,63.1569104274057,0.712598302488118,0.2465012011693446,-2.3313182157591754,-5.416861157056864,28.150190586011902,1.0399971008300781,0.7829461584464497,-0.3689989089965877,-1.4490740798958512,0.7110762619026758,-0.9090364944462195,0.17103867645304405,1.3853977203369183,9.090886571992177,-54.03161408517052,0.5400375854496323,1,0.6299991607666087,-0.3150024414062429,-3.267500400543206,-5.110000610351555,-3.350000381469716,4,-0.09913545989692374,-1.0851081098630286,35.599998474121094,1.2438965388909564,35.61000061035156,1.977789834186701,35.849998474121094,-0.09913545989692374
5556,2004-01-05,34.240001678466804,34.689998626708984,34.110000610351555,34.200000762939446,1902900.0,-0.01325645747431603,-4.272679983353864,-0.057144102756952926,40.00000000000007,60.599522576566436,1.1299538575575099,0.7322283841025481,-1.729691632639252,-4.873220716867483,27.060121546888844,0.5900001525878906,0.7501729030221682,-0.821498107910152,-1.9232901987597089,0.2802939829394049,-1.3723941533349304,-0.27060206248537355,1.7843809204101433,6.532724003481845,-52.53612898451968,0.5508960454247774,1,0.8649978637695241,0.30499839782714133,-2.8075013160705637,-4.650001525878913,-1.8500022888183594,0,-0.10280380235279052,1.1136344917572294,34.700000762939446,-1.0851081098630286,35.599998474121094,1.2438965388909564,35.61000061035156,-0.10280380235279052
5557,2004-01-06,34.86999893188477,34.900001525878906,34.130001068115234,34.34999847412109,2029000.0,0.01839945159273082,1.6551481469301852,12.999713904249028,44.28571039315977,58.367660230092085,0.4956423233666314,0.13182992743197275,-2.214913094058936,-5.412349651210004,25.828465497391562,0.7700004577636719,0.6411762168454658,-0.20600070953368288,-1.2885775559413872,0.8765761368740215,-0.7472891327375351,0.3352877136701693,1.0395207476806476,40.42541966718874,-15.635412157001063,0.5412884232038517,1,0.2350006103515554,-0.3249988555908274,-3.4374985694885325,-5.279998779296882,-2.2199974060058665,1,-0.13335244510943678,-4.272679983353864,34.240001678466804,1.1136344917572294,34.700000762939446,-1.0851081098630286,35.599998474121094,-0.13335244510943678
5558,2004-01-07,36.0,36.09000015258789,34.799999237060554,34.84000015258789,1615700.0,0.032406111348686206,-1.080643821583171,2.23076697355384,64.16309891207365,58.37671563791701,-0.5967861301633093,-0.8653298763475377,-3.181765989701958,-6.455006327188315,26.034423945946315,1.2900009155273366,0.5618139165706708,0.8115003585815401,-0.1519634143601749,1.7749641315232552,0.32976847211068616,1.293232245052394,-1.8899993896484446,95.45453669720352,34.30287029497242,0.48173188647085596,1,-0.8950004577636719,-1.4549999237060547,-4.56749963760376,-6.409999847412109,-3.5400009155273438,2,-0.14444446563720692,1.6551481469301852,34.86999893188477,-4.272679983353864,34.240001678466804,1.1136344917572294,34.700000762939446,-0.14444446563720692
5559,2004-01-08,36.099998474121094,36.38999938964844,35.72999954223633,35.91999816894531,1203400.0,0.002777735392252678,-1.3571525885558584,0.1551726972872895,60.04785715133139,58.246475257205056,-0.6630443268049007,-0.8913134246646806,-3.1337556899982957,-6.464755139582344,25.872549164167246,0.6599998474121094,0.5351827137324818,0.8354990005493192,-0.16495222874849702,1.8359502298471355,0.33527338590040756,1.335724615198231,-1.9699974060058594,87.28065478979003,25.00827549177737,0.500225614648909,1,-0.8499984741210938,-1.2549991607666016,-4.304999351501465,-6.254999160766602,-3.6899986267089844,3,-0.12963985029478842,-1.080643821583171,36.0,1.6551481469301852,34.86999893188477,-4.272679983353864,34.240001678466804,-0.12963985029478842
5560,2004-01-09,35.90999984741211,36.2400016784668,35.790000915527344,36.0,902200.0,-0.005263120075896577,-1.7272937450148542,-0.5,57.33945435742373,57.68776612357468,-0.4427939125705933,-0.6171826199915671,-2.7932925983582706,-6.197149808013261,25.701926468036557,0.4500007629394531,0.48502392307787545,0.5720003128051729,-0.3886038339553082,1.532604459565654,0.09169823942493593,1.05230238618541,-1.689598846435544,78.94737722691444,15.36413417468826,0.48030207338023906,1,-0.6599998474121094,-1.0650005340576172,-3.802499771118164,-5.854999542236332,-4.04999923706055,4,-0.11723751329328003,-1.3571525885558584,36.099998474121094,-1.080643821583171,36.0,1.6551481469301852,34.86999893188477,-0.11723751329328003
5561,2004-01-12,35.900001525878906,36.150001525878906,35.689998626708984,35.90999984741211,1136800.0,-0.0002784272229375828,-1.1395278692014938,0.11109227313186114,57.73676063646562,55.63074164690268,-0.4573784717092124,-0.573585066430816,-2.650475991770506,-6.110252088597754,25.098163768361047,0.4600028991699219,0.430435569000295,0.5220018386840835,-0.4631845493914142,1.507188226759581,0.029408644646331084,1.0145950327218358,-1.5928165893554649,78.31866249187688,12.980988349929746,0.49259319403775054,1,-0.6500015258789062,-0.8750019073486328,-3.772500991821289,-5.835000991821289,-4.500001907348633,0,-0.12674097356595537,-1.7272937450148542,35.90999984741211,-1.3571525885558584,36.099998474121094,-1.080643821583171,36.0,-0.12674097356595537
5562,2004-01-13,35.75,36.06999969482422,35.439998626708984,35.900001525878906,903900.0,-0.004178315306498703,1.5714441416893732,15.002670736360168,54.48276103984483,54.45075521042669,-0.3610183888193106,-0.38587363437658695,-2.3805231022665367,-5.881047652299024,24.325620616593874,0.6300010681152344,0.39472526713684175,0.3355003356933608,-0.6479296296298855,1.3189303010166071,-0.15621464696826592,0.8272153183549875,-1.3595024853515554,59.74846992267423,-2.869780311053745,0.4917149826616247,1,-0.5,-0.7250003814697266,-3.227499485015869,-5.524999618530273,-5.29999923706055,1,-0.09398603105878478,-1.1395278692014938,35.900001525878906,-1.7272937450148542,35.90999984741211,-1.3571525885558584,36.099998474121094,-0.09398603105878478
5563,2004-01-14,36.27999877929688,36.290000915527344,35.75,35.75,630800.0,0.014825140679633142,-1.0377439972361375,-3.53328925283561,58.7500168880123,53.458206903561276,-0.8783513089209194,-0.8881633534161395,-2.80192622519408,-6.329554241503551,23.16102896776919,0.5400009155273438,0.33711726307021195,0.8189990997314496,-0.2368689288479473,1.8748671283108465,0.29106508544175114,1.346933114021148,-1.8095211896484358,88.42099768307595,28.200058583815746,0.5279340142896984,1,-1.029998779296882,-1.2549991607666087,-3.3799986839294505,-5.9299983978271555,-5.879999160766609,2,-0.10005505445301799,1.5714441416893732,35.75,-1.1395278692014938,35.900001525878906,-1.7272937450148542,35.90999984741211,-0.10005505445301799
5564,2004-01-15,36.400001525878906,36.45000076293945,35.88999938964844,36.18000030517578,536500.0,0.003307683313663823,2.5000119209403238,0.4150975988944494,60.00004671063697,55.200634009883146,-0.9755266966857974,-0.9198628062320466,-2.821950310271582,-6.360791479781383,22.814594818021263,0.5600013732910156,0.21363323879961627,0.8530017852783232,-0.21514135317405447,1.9211449237307008,0.3189302160521379,1.3870733545045084,-1.8527430642304594,95.04959095956428,34.64712511549305,0.5340715692261873,1,-1.1200008392333984,-1.345001220703125,-3.102501392364502,-6.05000114440918,-6.650001525878906,3,-0.1082418207758884,-1.0377439972361375,36.27999877929688,1.5714441416893732,35.75,-1.1395278692014938,35.900001525878906,-0.1082418207758884
5565,2004-01-16,36.849998474121094,37.0,36.27000045776367,36.4900016784668,511800.0,0.012362553004901855,1.2121203363870185,1.6363399916770702,60.956184078543444,57.52909890749907,-1.216390512667715,-1.311894869459863,-3.16532302291472,-6.707647378441973,22.79595357878602,0.7299995422363281,0.18315803814597587,1.2234987258911119,0.01750952799879002,2.4294879237834337,0.6205041269449509,1.8264933248372728,-2.1885754743951864,90.38452603650857,31.340572570473924,0.6029945989461598,1,-1.2849979400634766,-1.2949981689453125,-3.282498836517334,-6.309999465942383,-6.369998931884766,4,-0.1204884344792333,2.5000119209403238,36.400001525878906,-1.0377439972361375,36.27999877929688,1.5714441416893732,35.75,-0.1204884344792333
5566,2004-01-20,36.13000106811523,36.97000122070313,35.959999084472656,36.959999084472656,676000.0,-0.019538600700662268,1.3764692154759377,-2.3055705672293594,52.48229780539449,58.439830842191824,-0.22361867524632117,-0.5524914165915149,-2.3513170006384243,-5.893875773050681,22.524724706679507,1.0100021362304759,0.12809318102387834,0.4605012893676701,-0.7532696092731186,1.6742721880084588,-0.14638415995272425,1.0673867386880644,-1.2814919083673928,44.23088679406721,-12.328069685967009,0.6068854493203935,1,-0.23000144958495383,-0.575000762939446,-2.5625014305114675,-5.590002059936516,-5.330001831054677,1,-0.11818434352419516,1.2121203363870185,36.849998474121094,2.5000119209403238,36.400001525878906,-1.0377439972361375,36.27999877929688,-0.11818434352419516
5567,2004-01-21,35.439998626708984,35.66999816894531,34.950000762939446,35.650001525878906,993000.0,-0.019097769748342763,4.760067139696402,0.2530161458596626,48.60425129427387,56.71106999576962,0.6210513284983321,0.16237535828575744,-1.6178738816579212,-5.115235164535179,21.905055051150633,1.1800003051757812,0.22469725316028644,-0.2400011062622056,-1.4413332057916506,0.9613309932672394,-0.8406671560269245,0.3606649435025133,1.5600013732910156,23.902343713655956,-32.102969500835755,0.6006660497647212,1,0.5350017547607422,0.11500167846679688,-1.8724989891052246,-4.899999618530273,-4.979999542236328,2,-0.11399546175868103,1.3764692154759377,36.13000106811523,1.2121203363870185,36.849998474121094,2.5000119209403238,36.400001525878906,-0.11399546175868103
5568,2004-01-22,34.77000045776367,35.36999893188477,34.669998168945305,35.27000045776367,807700.0,-0.01890514093982998,1.0000108991825614,2.380919510998892,43.85185612180828,54.91151432582261,1.2272881003312364,0.8283771844416208,-0.9110024946305941,-4.370133278689025,21.104147838255084,0.770000457763679,0.37522179774106235,-0.8804992675781236,-2.1423682737796668,0.3813697386234196,-1.5114337706788916,-0.24956476447735554,2.2000007629394602,4.2919403532442555,-51.29249002702801,0.6309345031007716,1,1.0649986267089844,0.7849998474121094,-1.1250014305114746,-3.980001449584961,-4.380001068115231,3,-0.12424502841384422,4.760067139696402,35.439998626708984,1.3764692154759377,36.13000106811523,1.2121203363870185,36.849998474121094,-0.12424502841384422
5569,2004-01-23,34.5,34.970001220703125,34.40999984741211,34.580001831054695,488200.0,-0.007765327989904702,-3.3076674785058247,0.1600036621093892,48.366004516558164,53.914464343504214,1.3929438562890724,1.0797013809569762,-0.5720114360765933,-4.025517325463582,20.321988961008998,0.5600013732910156,0.4643129169746558,-1.1034997940063462,-2.464509297931748,0.25750970991905575,-1.7840045459690472,-0.42299504204364524,2.378001098632822,3.474909161606179,-55.59510822762468,0.6805047519627013,1,1.2049999237060547,1.0550003051757812,-0.6449999809265137,-3.3500003814697266,-4.559999465942386,4,-0.11884059076723841,1.0000108991825614,34.77000045776367,4.760067139696402,35.439998626708984,1.3764692154759377,36.13000106811523,-0.11884059076723841
5570,2004-01-26,35.06999969482422,35.139999389648445,34.5,34.5,849600.0,0.016521730284760006,-1.2456130957958247,-7.124833110813786,56.661308938833066,53.79496971043393,0.7724956800067275,0.5081914872358979,-1.0646522605305506,-4.518745564407446,19.37339713094283,0.6399993896484446,0.37161164004475467,-0.5160001754760728,-1.8958149757312626,0.863814624779117,-1.2059075756036677,0.17390722465152209,1.6599213287353578,25.781230209405837,-38.28475252773487,0.6899074001275932,1,0.6350002288818359,0.4850006103515625,-1.1249995231628418,-3.5450000762939453,-4.829999923706055,0,-0.15169659940457225,-3.3076674785058247,34.5,1.0000108991825614,34.77000045776367,4.760067139696402,35.439998626708984,-0.15169659940457225
5571,2004-01-27,33.279998779296875,35.95000076293945,30.6299991607666,35.95000076293945,3674900.0,-0.05104080214153861,2.9850169661035113,-4.684216514301776,39.24221174111864,52.1015753439088,2.4046390114140053,2.217342509008816,0.7793116279768668,-2.664157303376122,19.12992594261751,5.320001602172852,0.2483303297822772,-2.1825010299682646,-3.90107889258541,-0.46392316735111905,-3.041789961276841,-1.3232120986596883,3.3107269736938534,49.812007903304625,-16.53200088039548,0.8592889313085742,1,0.5350008010864258,0.5350008010864258,0.665001392364502,-1.7549991607666016,-3.279998779296875,1,-0.08413459554579061,-1.2456130957958247,35.06999969482422,-3.3076674785058247,34.5,1.0000108991825614,34.77000045776367,-0.08413459554579061
5572,2004-01-28,32.919998168945305,33.950000762939446,32.919998168945305,33.200000762939446,860000.0,-0.010817326428975815,-6.357093227612703,0.10486980747937279,26.737129132783807,48.54458781555008,2.593747836680663,2.4733920689260245,1.2108368221946861,-2.2398893344816884,18.714494595745006,1.0300025939941406,0.13000193790368542,-2.3960016250610394,-4.443546299376905,-0.3484569507451738,-3.419773962218976,-1.372229287903103,3.1938694566674926,43.04508117522743,-18.8062983775458,1.0237723371579341,1,0.8950014114379954,0.8950014114379954,1.0250020027160716,-1.394998550415032,-3.0899982452392543,2,-0.06439851305595246,2.9850169661035113,33.279998779296875,-1.2456130957958247,35.06999969482422,-3.3076674785058247,34.5,-0.06439851305595246
5573,2004-01-29,31.95000076293945,33.240001678466804,31.75,33.0,1303000.0,-0.029465293437376028,-1.0551736475589995,3.749962534570386,22.296388461779387,44.3552924545659,3.223978406068948,3.3256397586465134,2.238693523340846,-1.2039063989296501,18.479780553974106,1.490001678466804,-0.028156615144531827,-3.182999038696291,-5.716472594331773,-0.6495254830608097,-4.449735816514032,-1.9162622608785504,4.0000000000000036,24.812052718813447,-32.425513915973035,1.2667367778177412,1,1.8649988174438512,1.8649988174438512,1.9949994087219274,-0.350000381469723,-2.69000053405761,3,-0.04663541918268521,-6.357093227612703,32.919998168945305,2.9850169661035113,33.279998779296875,-1.2456130957958247,35.06999969482422,-0.04663541918268521
5574,2004-01-30,32.56999969482422,32.610000610351555,32.0,32.200000762939446,1118100.0,0.019405286919552678,1.7111092273132402,-0.3523801911709732,28.914125419821715,40.79506371470793,2.239016479352429,2.6003217739457014,1.7075177695565458,-1.755241360560138,18.525942349744764,0.6599998474121058,-0.159212714520514,-2.4115001678466825,-5.178967426380957,0.35596709068759225,-3.7952337971138164,-1.0277665385795487,2.954400939941408,36.46616447004944,-17.28065235330986,1.383733629267136,1,1.2300004959106445,1.244999885559082,1.52000093460083,-0.7249994277954102,-4.0,4,-0.06693277020577337,-1.0551736475589995,31.95000076293945,-6.357093227612703,32.919998168945305,2.9850169661035113,33.279998779296875,-0.06693277020577337
5575,2004-02-02,31.26000022888184,32.799999237060554,31.26000022888184,32.52000045776367,1656700.0,-0.040221046306934904,-1.444442426086489,-3.40541585475233,24.8372908768078,37.7233962781983,2.9867779659544986,3.836068331865331,3.090692802230361,-0.38333874202131923,20.021700155417697,1.5399990081787145,-0.4108810217309795,-3.5494996070861795,-6.77956540325351,-0.31943381091885215,-5.164532505169841,-1.9344667090025176,3.8728482879638655,11.842121774134922,-37.19387753039165,1.6150328980836637,2,2.029999732971188,2.5549993515014613,2.8600001335144007,0.5850000381469691,-2.069999694824226,0,-0.04222647745231456,1.7111092273132402,32.56999969482422,-1.0551736475589995,31.95000076293945,-6.357093227612703,32.919998168945305,-0.04222647745231456
5576,2004-02-03,30.71999931335449,31.53000068664551,30.57999992370605,31.399999618530273,1921900.0,-0.017274501329927472,1.0212729692877085,0.5396826838509708,23.829326939775584,34.97062690547627,2.9934613124630367,4.3203445911595,3.6897541831947827,0.243517215447266,22.329412229827444,0.9500007629394602,-0.7243106067814438,-3.913500404357915,-7.622336496903369,-0.20466431181246492,-5.767918450630642,-2.0590823580851882,4.05262125500489,4.15428352475676,-41.72861885423501,1.8544180462727253,2,2.5450010299682653,3.0700006484985387,3.5075001716613805,1.255001068115238,-1.5799999237060476,1,-0.015624985448084328,-1.444442426086489,31.26000022888184,1.7111092273132402,32.56999969482422,-1.0551736475589995,31.95000076293945,-0.015624985448084328
5577,2004-02-04,30.21999931335449,30.70000076293945,29.76000022888184,30.5,2122400.0,-0.01627604203046451,1.7646984575770661,0.41176553085976814,18.37159745689395,32.139487053819124,2.989514931447385,4.694822443185924,4.247123660132754,0.8112616766056995,24.607016420564104,0.9599990844726491,-1.1303511703708224,-4.181000423431403,-8.378252372400514,0.016251525537708034,-6.279626397915958,-2.0823744489468474,4.133359190539554,13.218358990267376,-26.156696419361715,2.0986259744845563,2,2.635001182556156,3.1600008010864293,4.052500247955326,1.855000495910648,0.3800010681152415,2,-0.007279924498782786,1.0212729692877085,30.71999931335449,-1.444442426086489,31.26000022888184,1.7111092273132402,32.56999969482422,-0.007279924498782786
5578,2004-02-05,30.79999923706055,31.09000015258789,30.1200008392334,30.1200008392334,1098800.0,0.01919258560173942,-1.852945878855027,-2.428559750955357,22.111523737007673,29.22232252275796,1.9971721558030033,3.9055147558720726,3.7214548608850713,0.29444439599574324,25.573313767011584,0.9699993133544922,-1.4587622491878989,-3.341000461578364,-7.75959254492653,1.0775916217698018,-5.550296503252451,-1.1317044199042812,3.002156273832025,34.21050485150592,1.8003294883820473,2.209296041674083,2,2.055001258850094,2.5800008773803675,3.5574994087219203,1.3599996566772425,0.4300003051757777,3,-0.03149348497993898,1.7646984575770661,30.21999931335449,1.0212729692877085,30.71999931335449,-1.444442426086489,31.26000022888184,-0.03149348497993898
5579,2004-02-06,31.420000076293945,31.690000534057614,30.85000038146973,30.899999618530273,1033400.0,0.020129897876340452,-1.7096825797242419,0.7647083572921155,23.408423608611244,25.527557486066645,0.9994282377939427,3.074557264207982,3.1147856972148062,-0.2627575705837657,26.077398826662446,0.8900012969970632,-1.7268566986825178,-2.486999702453616,-6.964071924521498,1.990072519614266,-4.725535813487561,-0.2484635914196751,1.897096800757339,54.605275953909725,28.30867557697782,2.2385361110339415,2,1.4350004196166992,1.9600000381469727,3.0699987411499023,0.7399988174438477,-0.1900005340576172,4,-0.06874601661894342,-1.852945878855027,30.79999923706055,1.7646984575770661,30.21999931335449,1.0212729692877085,30.71999931335449,-0.06874601661894342
5580,2004-02-09,31.70000076293945,31.979999542236328,30.790000915527344,31.29999923706055,1013900.0,0.008911543156130186,1.4791661699608198,0.7692330264460855,27.328556306998422,24.203817993386618,0.21358194348989912,2.5960849574026135,2.8416515120099355,-0.48280313040215717,26.494647549287,1.1899986267089844,-1.9247832814910453,-1.9964990615844762,-6.472927742759044,2.479929619590095,-4.23471340217176,0.24171527900280765,1.1902445163315,87.38743847295197,60.74209306044547,2.2382143405872856,2,0.15499973297119496,1.6799993515014684,2.97249794006348,0.4749984741210973,0.5599975585937464,0,-0.09873820166510916,-1.7096825797242419,31.420000076293945,-1.852945878855027,30.79999923706055,1.7646984575770661,30.21999931335449,-0.09873820166510916
5581,2004-02-10,31.35000038146973,31.790000915527344,30.79999923706055,31.70000076293945,1190500.0,-0.01104102123173778,2.735850550431299,-0.8749976158233017,28.313897454204948,24.379014473544522,0.2916964585129094,2.727577261877297,3.199750994750115,-0.07411450581819778,27.090937675690334,0.9900016784667933,-2.1755457728205982,-2.1189993858337353,-6.586377743886086,2.348378972218619,-4.352688564859914,0.11468979319244355,1.1646154917545282,71.6216506475108,42.785742217784104,2.233689179026177,2,0.1500005722045934,2.029999732971188,3.507498741149899,0.8249988555908168,0.6499996185302699,1,-0.06889951582548759,1.4791661699608198,31.70000076293945,-1.7096825797242419,31.420000076293945,-1.852945878855027,30.79999923706055,-0.06889951582548759
5582,2004-02-11,32.389999389648445,32.450000762939446,31.29999923706055,31.36000061035156,1224500.0,0.03317381165945488,1.0000000000000062,-2.942850447681574,37.85713646224174,26.107986473595897,-0.9290931613581357,1.4998467436720873,2.1765567621067063,-1.0605975991501495,27.84830971043585,1.1500015258788956,-2.538492594384831,-0.9110003471374455,-5.268565557443097,3.446564863168202,-3.089782952290271,1.2677822580153801,-2.629999160766605,97.42483368001298,62.77919036613895,2.1787826051528243,2,-1.109999656677246,0.9900007247924734,2.435000419616692,-0.21500015258789773,-0.18999862670899859,2,-0.10033961288182902,2.735850550431299,31.35000038146973,1.4791661699608198,31.70000076293945,-1.7096825797242419,31.420000076293945,-0.10033961288182902
5583,2004-02-12,32.650001525878906,32.77000045776367,32.299999237060554,32.31999969482422,1319300.0,0.008027234983942533,-1.5405282800998592,0.32039050694793897,40.55159192484384,27.40103830748724,-1.2062031307733498,1.0055032527252763,1.9135157844743347,-1.2685413784135378,28.294267152333664,0.4700012207031179,-2.6347790809528817,-0.4694983482360868,-4.6011552999647165,3.662158603492543,-2.5353268241004017,1.596330127628228,-2.836201286315916,93.93944648344555,53.064425734657,2.0658284758643144,2,-1.3700017929077077,0.7299985885620117,2.1749982833862305,-0.4750022888183594,-1.3200016021728551,3,-0.06278716841052256,1.0000000000000062,32.389999389648445,2.735850550431299,31.35000038146973,1.4791661699608198,31.70000076293945,-0.06278716841052256
5584,2004-02-13,32.459999084472656,32.81999969482422,32.36999893188477,32.700000762939446,977100.0,-0.005819370062070339,-1.1428506553074382,-0.7272737781476643,36.13177686178235,28.655981194706637,-1.1548947186343028,0.9330331393595088,2.0991761064403676,-1.0165186125257009,28.5782092103141,0.450000762939446,-2.625939986980498,-0.4625006675720229,-4.300876634032846,3.3758752988888006,-2.381688650802438,1.4566873156583888,-2.5279508361816383,82.26596912160436,37.850737684463304,1.9191879832304126,2,-1.169999122619629,0.9200010299682617,2.3650007247924805,-0.2849998474121094,-0.7099990844726562,4,-0.037892778093906454,-1.5405282800998592,32.650001525878906,1.0000000000000062,32.389999389648445,2.735850550431299,31.35000038146973,-0.037892778093906454
5585,2004-02-17,32.40999984741211,32.860000610351555,32.34999847412109,32.65999984741211,634300.0,-0.0015403339023648543,-1.7567478400724759,1.0416593817055064,44.32856123283821,30.933673893935815,-1.0332726708133038,0.667570333307701,2.1402940643850457,-0.9060762227712011,28.322334998370224,0.5100021362304688,-2.4802115983304276,-0.2904999732971163,-3.6570255392532403,3.0760255926590077,-1.9737627562751783,1.3927628096809457,-2.3046745123291004,78.15531733260272,33.000773866040184,1.6832627829780624,2,-1.0999994277954102,0.9700002670288086,2.6374998092651367,-0.015000343322753906,0.3899993896484446,1,-0.03640852547766993,-1.1428506553074382,32.459999084472656,-1.5405282800998592,32.650001525878906,1.0000000000000062,32.389999389648445,-0.03640852547766993
5586,2004-02-18,31.86000061035156,32.279998779296875,31.770000457763672,32.279998779296875,470800.0,-0.016970047505398766,1.4285740236148956,1.6799926757812642,43.25701350965713,33.69872012202061,-0.3403497905595856,0.928894600835509,2.664199420391814,-0.28464633841987563,28.70877615607107,0.6399993896484375,-2.444374453371438,-0.6269991874694831,-3.595869724286633,2.3418713493476666,-2.111434455878058,0.8574360809390917,-1.5343012532470652,35.89749232781894,-9.13046211049479,1.4844352684085744,2,-0.36999988555908203,1.519999504089359,3.187499046325687,0.7399988174438512,1.2499999999999964,2,0.012554855728774683,-1.7567478400724759,32.40999984741211,-1.1428506553074382,32.459999084472656,-1.5405282800998592,32.650001525878906,0.012554855728774683
5587,2004-02-19,31.399999618530273,32.150001525878906,31.36000061035156,31.93000030517578,734100.0,-0.014438197834554578,-1.5901724434438476,1.2619118982742854,46.258497752314206,36.38171723483245,0.3404374354783215,1.12857285673293,3.0860979964288546,0.25218046919874837,30.65206421640439,0.7900009155273473,-2.238986370405332,-0.8850002288818359,-3.541182727481541,1.7711822697178654,-2.2130914781816884,0.4430910204180165,-0.8715561611660156,2.666600545247639,-43.06299138131417,1.3280912492998507,2,0.42500114440917613,1.9800004959106445,3.7375001907348633,1.2200002670288086,1.710000991821282,3,0.019108292635635626,1.4285740236148956,31.86000061035156,-1.7567478400724759,32.40999984741211,-1.1428506553074382,32.459999084472656,0.019108292635635626
5588,2004-02-20,30.45000076293945,31.459999084472656,30.28000068664551,31.3700008392334,854400.0,-0.030254740991467854,1.1454583286371887,1.735846951664976,36.19793102454863,37.80277361438105,1.3807707269992022,1.832275683460825,4.012927310801135,1.2779333617939947,33.27074002058287,1.1799983978271449,-1.9806456096076595,-1.6189990997314503,-4.122536584393952,0.8845383849310551,-2.870767842062701,-0.3672303574001994,2.409999847412106,6.589150438800842,-38.64694724760834,1.2517687423312525,2,1.1199998855590856,2.9299993515014684,4.687499046325687,2.374999046325687,3.360000610351566,4,0.05747126292784577,-1.5901724434438476,31.399999618530273,1.4285740236148956,31.86000061035156,-1.7567478400724759,32.40999984741211,0.05747126292784577
5589,2004-02-23,30.399999618530273,30.85000038146973,30.270000457763672,30.479999542236328,640500.0,-0.001642073666875965,-2.4117818655088086,0.08695643159978819,43.302181981097625,39.57762091150318,1.4202203787269525,1.6436360150155735,4.011942657035135,1.403368483228629,36.02994183407249,0.5799999237060582,-1.6049217985446163,-1.4640002250671387,-3.794885518463694,0.8668850683294167,-2.629442871765413,-0.298557578368861,2.4084009933471577,5.019272320764485,-42.60512939351574,1.1654426466982768,2,1.1650009155273402,2.9800004959106445,4.737500190734863,2.7799997329711914,4.309999465942383,0,0.030592115685715182,1.1454583286371887,30.45000076293945,-1.5901724434438476,31.399999618530273,1.4285740236148956,31.86000061035156,0.030592115685715182
5590,2004-02-24,29.75,30.40999984741211,29.440000534057614,30.399999618530273,1094800.0,-0.02138156666732549,1.8955200086542483,8.125002980235081,42.57275157195506,41.161938035697645,1.9718885610685746,1.9759469604013056,4.606865620578951,2.1300993208099754,39.198263339512415,0.9699993133544957,-1.2991218849563353,-1.8479998588562019,-3.825894281408992,0.1298945636965847,-2.836947070132595,-0.8590526475798086,2.9568646057128802,10.91548089728731,-40.46404606159155,0.9889472112763934,2,1.4000005722045827,3.4700002670288086,5.4175004959106445,3.695000648498535,4.919998168945305,1,0.0672268907563025,-2.4117818655088086,30.399999618530273,1.1454583286371887,30.45000076293945,-1.5901724434438476,31.399999618530273,0.0672268907563025
5591,2004-02-25,30.479999542236328,30.51000022888184,29.75,29.75,787300.0,0.024537799739036137,-1.0821937135839985,-1.1230768779325502,51.92307746567695,42.724820369412654,1.2354187092077318,1.080838123882927,3.8078594974952154,1.4765857419809478,39.47496929023165,0.7600002288818395,-1.0209050843037062,-0.978000354766845,-2.8480479027329864,0.8920471931992964,-1.9130241287499175,-0.04297658078377253,2.0308532191772386,38.37633312007643,-17.093772606896785,0.9350237739830707,2,0.6700010299682546,2.725001335144043,5.080000877380371,3.2400007247924805,4.3699989318847585,2,0.07611547669511576,1.8955200086542483,29.75,-2.4117818655088086,30.399999618530273,1.1454583286371887,30.45000076293945,0.07611547669511576
5592,2004-02-26,30.79999923706055,30.85000038146973,30.420000076293945,30.479999542236328,989000.0,0.010498677809387624,1.0476108300560216,0.4383560212160057,50.0,43.77464348887446,0.7444451574080801,0.625963444305409,3.423727849764777,1.2227759118477515,39.6122364427047,0.4300003051757848,-0.8098874783241534,-0.5520007133483844,-2.3101053056577108,1.2061038789609384,-1.4310530095030494,0.327051582806277,1.5266023907116626,67.32671678024235,8.788718084330029,0.8790522961546618,2,0.3500013351440323,1.8950014114379847,4.927500724792477,2.920001029968258,4.6900024414062464,3,0.07500004644517855,-1.0821937135839985,30.479999542236328,1.8955200086542483,29.75,-2.4117818655088086,30.399999618530273,0.07500004644517855
5593,2004-02-27,30.459999084472656,30.8799991607666,29.93000030517578,29.93000030517578,1886400.0,-0.011038966266557093,-2.584909598664133,1.6562477648236709,42.2829541074364,44.45810762728046,0.8282205176029116,0.8944730315565295,3.6836845060119003,1.6228706545155873,39.27277342334673,0.9499988555908203,-0.595142850261901,-0.8175007820129387,-2.5950793343418113,0.9600777703159338,-1.7062900581773732,0.07128849415149574,1.6934064776766817,70.83330021961028,11.3104820053575,0.8887892761644354,2,0.6900014877319265,2.235001564025879,5.305001258850098,3.2600011825561523,5.590000152587891,4,0.08699939611061147,1.0476108300560216,30.79999923706055,-1.0821937135839985,30.479999542236328,1.8955200086542483,29.75,0.08699939611061147
5594,2004-03-01,30.38999938964844,30.65999984741211,30.020000457763672,30.60000038146973,882500.0,-0.0022980859135973697,2.8787850764385428,-0.3962291990556803,39.10148995294155,43.87732192951417,0.6411337706250073,0.8356213801360681,3.692776326533913,1.7522099663608195,38.91496540060869,0.6399993896484375,-0.5659019659925733,-0.7785004615783642,-2.48843812708893,0.9314372039321981,-1.633469294333647,0.07646837117691874,1.6006018708153924,65.97220566536099,9.562055783450397,0.8549688327552813,3,0.47000026702880504,2.305001258850094,5.305000305175778,3.3300008773803675,5.560001373291012,0,0.11253708628923209,-2.584909598664133,30.459999084472656,1.0476108300560216,30.79999923706055,-1.0821937135839985,30.479999542236328,0.11253708628923209
5595,2004-03-02,29.940000534057614,30.38999938964844,29.790000915527344,30.38999938964844,1230400.0,-0.014807465107883777,1.6666666666666403,2.142841572737793,38.46154086283319,43.344491635422614,0.7866409069331581,1.245517021217026,4.056684563090418,2.2595341450921644,38.24839250472157,0.5999984741210973,-0.610913916553276,-1.1624993324279806,-2.9573563528665083,0.632357688010547,-2.0599278426472445,-0.2650708222087168,1.897564682821848,16.81421904142969,-36.11559599485487,0.8974285102192646,3,0.8550004959106481,2.7550001144409215,5.689999580383304,3.779999732971195,5.2600002288818395,1,0.1593185860163573,2.8787850764385428,30.38999938964844,-2.584909598664133,30.459999084472656,1.0476108300560216,30.79999923706055,0.1593185860163573
5596,2004-03-03,30.239999771118164,30.29999923706055,29.79999923706055,29.899999618530273,716500.0,0.010020014419147794,1.1739173701756087,-0.7555578161226352,29.981384706476106,41.535923519218386,0.26002246101424475,0.9567675945120371,3.6719832741932947,2.0155142532061063,37.26373782129143,0.5,-0.6004355802729222,-0.8385001182556167,-2.6674060581965833,0.99040582168535,-1.7529530882261,0.07595285171486665,1.4537115647919876,41.28436514061032,-5.768567880116322,0.9144529699704824,3,0.21000003814697266,2.455000877380371,5.390000343322754,3.4800004959106445,4.8999996185302805,2,0.14649465712159748,1.6666666666666403,29.940000534057614,2.8787850764385428,30.38999938964844,-2.584909598664133,30.459999084472656,0.14649465712159748
5597,2004-03-04,30.0,30.479999542236328,29.459999084472656,30.20000076293945,1106600.0,-0.007936500427734305,1.684217659075737,-0.5882372740634257,25.23362353561936,40.317667131559574,0.31351763568595814,1.243178925683381,3.8240353487032337,2.3069936590094215,35.98845169624855,1.0200004577636719,-0.7142114434331397,-1.0674999237060554,-2.9206326476106526,0.7856328001985418,-1.9940662856583558,-0.14093356175375504,1.5584886877989987,38.028231444655326,-2.966068253279623,0.9265663619522992,3,0.15999984741210938,1.695000648498528,3.814999580383301,3.7200002670288086,5.159999847412109,3,0.1616666158040363,1.1739173701756087,30.239999771118164,1.6666666666666403,29.940000534057614,2.8787850764385428,30.38999938964844,0.1616666158040363
5598,2004-03-05,29.82999992370605,30.420000076293945,29.57999992370605,29.899999618530273,844400.0,-0.005666669209798303,-1.947370534459426,0.3499971389879887,25.32832006836405,38.32057136347807,0.4317219573183344,1.409024491404196,3.8981080574873808,2.529763824907196,35.12024611789433,0.8400001525878942,-0.7950303343001366,-1.1890000343322775,-3.120717783039108,0.7427177143745531,-2.154858908685693,-0.2231411599788622,1.601379474868466,30.83338366611218,-4.736247588622479,0.9658588743534147,3,0.32999992370605824,1.510001182556156,3.9849996566772496,3.8900003433227575,4.679998397827145,4,0.18974192991072436,1.684217659075737,30.0,1.1739173701756087,30.239999771118164,1.6666666666666403,29.940000534057614,0.18974192991072436
5599,2004-03-08,29.26000022888184,29.989999771118164,29.149999618530273,29.959999084472656,1064600.0,-0.019108270073149747,1.2105260516138423,10.000027247955845,23.076910536819597,36.15436680401857,0.9197258949149436,1.906660798864884,4.361000154294668,3.144166313145032,34.99615098683192,0.8400001525878906,-0.9007825036680899,-1.6509997367858844,-3.72463285276314,0.42263337919136745,-2.6878162947745103,-0.6141831787972585,2.0518964378216644,8.270723057265187,-21.00693884666202,1.0368165579886262,3,0.754999160766598,1.744999885559075,4.554999351501461,4.460000038146969,4.7399997711181605,0,0.23205738055587788,-1.947370534459426,29.82999992370605,1.684217659075737,30.0,1.1739173701756087,30.239999771118164,0.23205738055587788
5600,2004-03-09,28.56999969482422,29.28000068664551,28.45000076293945,29.28000068664551,2285000.0,-0.02358169954409428,1.3380246880414748,1.014288789403854,22.537545168197084,32.88930765985414,1.5921750433640902,2.477151206254078,4.934311670377063,3.8700582995238335,35.32577573797182,0.8299999237060618,-0.8640143443136523,-2.184500217437744,-4.469126069525984,0.10012563465049595,-3.326813143481864,-1.042187291393624,2.5689452080254256,5.911280987387227,-21.5983664404074,1.1423129260441203,3,1.0950002670288086,2.085000991821282,5.237500190734863,5.15000057220459,5.119998931884766,1,0.25831295579090274,1.2105260516138423,29.26000022888184,-1.947370534459426,29.82999992370605,1.684217659075737,30.0,0.25831295579090274
5601,2004-03-10,29.190000534057614,30.459999084472656,29.190000534057614,29.70000076293945,6201800.0,0.021701114660694687,-3.9803842370796025,0.7183091780950682,32.032521081637654,30.89292111336944,0.8604275383360687,1.7782007670277657,4.191781829326477,3.287842848424564,35.07690311154924,1.8899993896484375,-0.8912912141616083,-1.4564993858337445,-3.8252634485411185,0.9122646768736296,-2.6408814171874333,-0.2721173544800557,1.6800499548010102,36.45321261594425,5.561449923647221,1.1843820313536872,3,0.4749994277954137,1.465000152587887,4.36249923706055,4.529999732971195,5.30000114440919,2,0.20589243298812665,1.3380246880414748,28.56999969482422,1.2105260516138423,29.26000022888184,-1.947370534459426,29.82999992370605,0.20589243298812665
5602,2004-03-11,29.13999938964844,30.149999618530273,29.04999923706055,29.13999938964844,2082200.0,-0.0017129545561616055,-11.22220573899034,-0.0,37.523796444847534,30.364125817526237,0.7266050795895467,1.6572015755210607,4.112922928746567,3.3793946683725657,35.59594778015441,1.100000381469723,-0.8665063402864703,-1.3440005302429157,-3.6543472152896364,0.966346154803805,-2.4991738727662742,-0.1888271877195571,1.488046126618265,34.328318552160155,0.34746687936559084,1.1551733425233595,3,0.4150009155273402,1.5150012969970597,4.38750076293945,4.650000572204586,5.45000076293945,3,0.20590254377738315,-3.9803842370796025,29.190000534057614,1.3380246880414748,28.56999969482422,1.2105260516138423,29.26000022888184,0.20590254377738315
5603,2004-03-12,30.60000038146973,30.84000015258789,29.149999618530273,29.149999618530273,1458800.0,0.05010298635558419,-1.3310339928809893,100.0,51.501507263676366,31.74190551871899,-0.7950570085999615,0.037676773346351666,2.546107448234327,1.971931733230985,36.18318818660592,1.7000007629394496,-0.939279556321523,0.21850051879883026,-1.8572163004227598,2.2942173380204167,-0.8193578908119648,1.2563589284096253,-2.1499996185302805,89.95816600800624,50.1528373464316,1.0378584096107935,3,-0.9549999237060582,0.05500030517577059,2.517499923706051,2.779999732971188,3.4699993133544886,4,0.14901958853254627,-11.22220573899034,29.13999938964844,-3.9803842370796025,29.190000534057614,1.3380246880414748,28.56999969482422,0.14901958853254627
5604,2004-03-15,31.229999542236328,31.649999618530273,30.63999938964844,30.85000038146973,2271000.0,0.02058820761153002,-1.5249969601674784,0.2620682488444073,61.14457589065146,34.262242744032136,-1.4453673303553352,-0.7264405952101214,1.814734608778224,1.3868517338580446,36.5406317420871,1.0499992370605433,-1.009978557643553,0.9099996566772468,-0.9700898841408261,2.790089197495316,-0.030045113731787865,1.8500444270862815,-2.732198791503908,86.87499292194592,41.62185185163129,0.9400447704090348,3,-1.1799993515014648,-0.5749988555908274,1.8875007629394531,2.15000057220459,3.279998779296868,0,0.10502717987110133,-1.3310339928809893,30.60000038146973,-11.22220573899034,29.13999938964844,-3.9803842370796025,29.190000534057614,0.10502717987110133
5605,2004-03-16,31.229999542236328,32.0,31.0,31.459999084472656,1343500.0,0.0,-1.898556493567523,-0.6052632899828897,56.345177828798185,37.1915530909568,-1.3892298800896796,-0.8636560326474765,1.7402848796392902,1.4306302024867747,36.837097365202034,1.0,-0.9987147987973088,0.9689996719360359,-0.696778397296125,2.6347777411681967,0.13611063731995543,1.8018887065521163,-2.606110836791995,73.89829631784822,26.627916906538722,0.832889034616081,3,-1.0049991607666016,-0.5749988555908274,1.8875007629394531,2.15000057220459,3.670001983642578,1,0.08869678188811525,-1.5249969601674784,31.229999542236328,-1.3310339928809893,30.60000038146973,-11.22220573899034,29.13999938964844,0.08869678188811525
5606,2004-03-17,32.259998321533196,32.540000915527344,31.190000534057614,31.270000457763672,1321800.0,0.03298106930497613,-1.3478314232166317,-4.304347104970695,61.0271851966672,41.16861549773989,-2.3496494432502715,-1.9627844746994967,0.6610994690632666,0.46234009870396164,36.5560758760328,1.3500003814697301,-0.9333327771829154,1.9789985656738196,0.22511143802128686,3.7328856933263523,1.1020550018475532,2.855942129500086,-3.433542938415524,91.97700689596353,45.29203409548987,0.8769435638262667,3,-1.7649974822997976,-1.6049976348876953,0.35750198364258523,1.120001792907722,2.2000007629394602,2,0.04432735212578365,-1.898556493567523,31.229999542236328,-1.5249969601674784,31.229999542236328,-1.3310339928809893,30.60000038146973,0.04432735212578365
5607,2004-03-18,32.0,32.200000762939446,31.79999923706055,32.18000030517578,1565200.0,-0.008059464818993778,2.6363573311140236,-0.18181888240688782,61.77371252451998,45.21810354842389,-1.984843817898394,-1.7449978215911521,0.8475660325715211,0.7796489046469048,35.98795685910267,0.4599990844726456,-0.8270730868387766,1.68900022506714,-0.16324571702016755,3.5412461671544513,0.7628772540234863,2.615123196110794,-2.8764609742895537,84.07077554791242,38.769852394664355,0.9261229710436548,3,-1.5049991607666016,-1.3449993133544993,0.4400005340576172,1.380000114440918,2.4099998474121094,3,0.07781255245208762,-1.3478314232166317,32.259998321533196,-1.898556493567523,31.229999542236328,-1.5249969601674784,31.229999542236328,0.07781255245208762
5608,2004-03-19,32.200000762939446,33.439998626708984,32.169998168945305,33.150001525878906,1535700.0,0.006250023841857688,-1.514837574168965,5.277773068283005,63.56822991135256,49.71713903448311,-2.026403662496495,-1.904832534690975,0.5384125871098249,0.639821174146455,35.095381456502125,1.4399986267089844,-0.6830630438896392,1.801500988006584,-0.23460726319601832,3.83760923920919,0.783446862405281,2.819555113607887,-2.8031447860436494,55.71434994134871,12.490023293427612,1.0180541256013025,3,-1.2550010681152273,-1.2550010681152273,0.12999916076660867,1.179999351501472,1.8199996948242259,4,0.07422358177081811,2.6363573311140236,32.0,-1.3478314232166317,32.259998321533196,-1.898556493567523,31.229999542236328,0.07422358177081811
5609,2004-03-22,31.32999992370605,32.209999084472656,31.239999771118164,32.209999084472656,913400.0,-0.027018658963347653,1.2045459964063783,0.9263141621526086,59.8025342717453,53.8576933793218,-0.9296577614517609,-1.013551342605691,1.283677023279676,1.5558069514246036,33.841950986336876,0.9699993133544922,-0.5005276787547643,0.8850001335143993,-1.1932934529431414,2.96329371997194,-0.15414665971437103,1.9241469267431697,-1.5288296818289346,13.524594649102228,-31.67556678749564,1.039146793228771,3,-0.08500099182128551,-0.3850002288818324,1.0000000000000036,2.050000190734867,1.8900012969970739,0,0.08745610525983216,-1.514837574168965,32.200000762939446,2.6363573311140236,32.0,-1.3478314232166317,32.259998321533196,0.08745610525983216
5610,2004-03-23,31.75,32.040000915527344,31.3700008392334,31.53000068664551,910400.0,0.013405683923291445,-1.481486321812691,-0.24999945813907115,60.471567414447804,57.01758741630071,-0.9511622758489935,-1.3449923872539777,0.7473743478221166,1.1854992865572243,32.07969506154373,0.7100009918212926,-0.2830091058398665,1.2050002098083503,-0.9243286164410236,3.3343290360577207,0.14033579668366514,2.2696646229330355,-1.5849469196396981,24.888886251565207,-19.947098018205633,1.0646644131246856,3,-0.5050010681152344,-0.8050003051757812,0.5850000381469727,1.630000114440918,1.3699989318847727,1,0.08692908099317154,1.2045459964063783,31.32999992370605,-1.514837574168965,32.200000762939446,2.6363573311140236,32.0,0.08692908099317154
5611,2004-03-24,32.799999237060554,33.22999954223633,32.029998779296875,32.22999954223633,2153900.0,0.033070842112143506,-1.4742252634890671,2.5909157902951074,67.45635334939449,60.343427072361486,-1.6038983879933468,-2.331825252318609,-0.40880198808106627,0.18158367700204536,30.68637827584092,1.4799995422363281,0.056186772082121195,2.1389994621276927,-0.21621305405642488,4.49421197831181,0.9613932040356339,3.3166057202197514,-2.3074516020653846,70.90910351966726,24.170503237550882,1.177606258092059,3,-1.505000114440925,-1.8549995422363352,-0.4549989700317454,0.580000877380364,-0.1100006103515696,2,0.06402446151418117,-1.481486321812691,31.75,1.2045459964063783,31.32999992370605,-1.514837574168965,32.200000762939446,0.06402446151418117
5612,2004-03-25,33.110000610351555,33.15999984741211,32.59999847412109,32.77000045776367,1202400.0,0.009451261600662786,1.5454687323895142,0.5964918151276052,70.09803910110614,62.409708387631454,-1.4433126671281293,-2.592829534119172,-0.8187316215863447,-0.08692945465619317,29.66012691903362,0.5600013732910227,0.4964177430486245,2.333500766754142,-0.2644681730153522,4.931469706523636,1.0345162968693984,3.632485236638889,-2.322707876185003,85.00008236282439,34.75214642535252,1.2989844698847468,3,-1.0700016021728445,-2.1650009155273366,-0.6750001907348562,0.2699995040893626,-0.1100006103515554,3,0.040773133471312395,-1.4742252634890671,32.799999237060554,-1.481486321812691,31.75,1.2045459964063783,31.32999992370605,0.040773133471312395
5613,2004-03-26,33.110000610351555,33.400001525878906,32.799999237060554,32.950000762939446,706600.0,0.0,-1.6086891621817916,0.4705875753121978,75.36231447018825,63.9894571186911,-1.1732010347384119,-2.512959477874947,-0.9378062448842073,-0.05491963135332156,28.36196154158217,0.6000022888183523,0.8593628261024548,2.201000690460198,-0.591989787620733,4.993991168541125,0.8045054514197361,3.5974959295006634,-2.0574372869307602,86.5740425956518,29.73502135891524,1.396495239040464,3,-0.8900012969970632,-2.1650009155273366,-0.5075001716613698,0.2699995040893626,0.7799987792968892,4,0.03926303875253079,1.5454687323895142,33.110000610351555,-1.4742252634890671,32.799999237060554,-1.481486321812691,31.75,0.03926303875253079
5614,2004-03-29,33.810001373291016,34.0,33.15999984741211,33.169998168945305,781100.0,0.02114167170146808,-1.5454555963355778,4.000023841880692,84.47368487096556,67.11484679004303,-1.641346714369675,-3.102681256845827,-1.755071260958296,-0.7245826642232913,27.147925364113167,0.8899993896484446,1.2223596042897427,2.730001354217528,-0.3347526860353298,5.794755394470386,1.1976243340911026,4.262378374343957,-2.518694519541402,92.77571531035763,28.276282740787238,1.532377020126428,3,-1.215001106262207,-2.585000991821289,-1.335000991821289,-0.43000125885009766,0.09000015258789062,0,0.0062111527933432775,-1.6086891621817916,33.110000610351555,1.5454687323895142,33.110000610351555,-1.4742252634890671,32.799999237060554,0.0062111527933432775
5615,2004-03-30,34.709999084472656,34.889999389648445,34.439998626708984,34.75,1422500.0,0.0266192746118199,1.812507450587622,-0.06250111758149335,85.02537524304796,69.781312350752,-2.2303377216997475,-3.8230074465262547,-2.7787998742244326,-1.5890205582065917,25.939297822091568,1.079998016357429,1.4351097791139722,3.3914991378784194,-0.022251920934152736,6.8052501966909915,1.6846236084721369,5.0983746672847055,-3.093649053172996,93.70628437895118,24.59923878738607,1.7068755294062852,3,-1.6449995040893555,-3.039999008178711,-2.2374987602233887,-1.3299989700317383,-1.05999755859375,1,-0.0429270499300034,-1.5454555963355778,33.810001373291016,-1.6086891621817916,33.110000610351555,1.5454687323895142,33.110000610351555,-0.0429270499300034
5616,2004-03-31,34.669998168945305,34.950000762939446,34.5,34.709999084472656,2161600.0,-0.0011524320536570043,-1.3684421868411696,1.0000000000001776,85.13341505608382,72.37683485425909,-2.0255338796426656,-3.619688739083756,-2.8423345185149493,-1.5165248300373193,24.67853770518118,0.450000762939446,1.5415498390967528,3.129998302459711,-0.5533408805304845,6.813337485449903,1.2883287109646133,4.971667893954809,-2.5953372274768185,88.08500760503799,13.97645642441789,1.8416695914950965,3,-1.5749979019164968,-2.9699974060058594,-2.484997749328606,-1.4499979019164968,-1.3299980163574148,2,-0.04470722004389671,1.812507450587622,34.709999084472656,-1.5454555963355778,33.810001373291016,-1.6086891621817916,33.110000610351555,-0.04470722004389671
5617,2004-04-01,34.84999847412109,35.15999984741211,34.59999847412109,34.86999893188477,906900.0,0.005191817556454703,-1.153849539669117,0.5000000000002665,82.2458211253823,74.45212276692905,-1.9654336259817526,-3.602406504112146,-3.1036691989292393,-1.6846883876586034,23.191795516510826,0.5600013732910227,1.7170539742086817,3.0674986839294363,-0.8217999332437742,6.95679730110265,1.122849375342831,5.0121479925160415,-2.315283161217245,86.86435198655124,14.150922414741956,1.9446493085866066,4,-1.64999866485595,-3.0449981689453054,-2.672497749328606,-1.629998207092278,-3.2399978637695277,3,-0.061979912252107416,-1.3684421868411696,34.669998168945305,1.812507450587622,34.709999084472656,-1.5454555963355778,33.810001373291016,-0.061979912252107416
5618,2004-04-02,35.4900016784668,35.72999954223633,34.830001831054695,34.970001220703125,990700.0,0.018364511689174412,-1.249996423717925,-25.999427808488107,82.27273226440933,76.94881143278062,-2.3352481755865924,-4.001809948467503,-3.797647475880659,-2.3088534433526604,21.748325031206715,0.8999977111816335,1.8046374695773153,3.424501800537108,-0.6841051157349582,7.533108716809174,1.3701983424010749,5.478805258673141,-2.4827351493514698,90.66156061213282,18.92405627078341,2.054303458136034,4,-1.9400014877319336,-3.4000015258789062,-3.567501068115238,-2.2700014114379883,-2.8900032043457102,4,-0.07016065259804094,-1.153849539669117,34.84999847412109,-1.3684421868411696,34.669998168945305,1.812507450587622,34.709999084472656,-0.07016065259804094
5619,2004-04-05,36.04999923706055,36.09000015258789,35.310001373291016,35.349998474121094,671900.0,0.01577902316453028,-1.000009781338185,1.3461541283057623,83.65921646329609,79.52521688265266,-2.408592904907607,-4.244661717618076,-4.397521482141201,-2.8325108585370913,20.041450006047278,0.779998779296875,1.9370072234070754,3.6449994087219224,-0.6071404562757579,7.897139273719599,1.5189294762230858,5.7710693412207625,-2.498186105321018,97.57570433118015,25.032885452966838,2.126069932498839,4,-1.989999771118164,-3.779998779296875,-4.127498626708988,-2.8299989700317383,-3.029998779296875,0,-0.05991677928224626,-1.249996423717925,35.4900016784668,-1.153849539669117,34.84999847412109,-1.3684421868411696,34.669998168945305,-0.05991677928224626
5620,2004-04-06,35.95000076293945,36.400001525878906,35.529998779296875,35.70000076293945,1111200.0,-0.0027738828359888945,-1.9491420221638887,0.3571424678884584,79.61478902518257,80.87615417996244,-1.844097733695051,-3.7559954588707143,-4.357759217848923,-2.696225119800232,17.921992241683824,0.8700027465820312,2.054598364110504,3.1760008811950655,-0.9539890159158801,7.305990778306011,1.1110059326395927,5.240995829750538,-1.8905502270302534,76.31576833964431,5.973837299888061,2.0649949485554724,4,-1.4500007629394531,-3.5249996185302734,-4.1725006103515625,-2.7300004959106445,-3.440002441406257,1,-0.057023621517523715,-1.000009781338185,36.04999923706055,-1.249996423717925,35.4900016784668,-1.153849539669117,34.84999847412109,-0.057023621517523715
5621,2004-04-07,35.20000076293945,35.93000030517578,35.02000045776367,35.93000030517578,1652900.0,-0.020862308319424816,1.4931518302719933,-2.9199981689453125,73.80952516110278,81.28854151996207,-0.802217423985951,-2.6695232251078664,-3.6202465250813773,-1.916006389052768,17.17093214046489,0.9300003051757812,2.2690271113698905,2.1255008697509794,-1.7746827272072494,6.025684466709208,0.175409071271865,4.075592668230094,-0.6724400290363093,33.33340397575578,-33.81487391086292,1.9500917984791153,4,-0.6000003814697266,-2.7749996185302734,-3.4549999237060547,-1.9800004959106445,-2.250000000000007,2,-0.04403406828026191,-1.9491420221638887,35.95000076293945,-1.000009781338185,36.04999923706055,-1.249996423717925,35.4900016784668,-0.04403406828026191
5622,2004-04-08,35.139999389648445,35.849998474121094,34.93000030517578,35.70000076293945,881200.0,-0.0017045844315486391,1.1395385973394605,0.7671256499359764,72.34040887977801,80.95277423213872,-0.47380392863073695,-2.2524538603327855,-3.562081470174867,-1.8156094381131567,16.24598648162606,0.9199981689453125,2.4707953039590507,1.7654994964599666,-1.7660216126651989,5.297020605585136,-0.0002610581026161185,3.5312600510225494,-0.23795049735014828,19.745071264390248,-46.83159826120249,1.7657605545625843,4,-0.3599987030029368,-2.714998245239265,-3.5674991607666087,-1.919999122619636,-3.4799995422363352,3,-0.051223655899971354,1.4931518302719933,35.20000076293945,-1.9491420221638887,35.95000076293945,-1.000009781338185,36.04999923706055,-0.051223655899971354
5623,2004-04-12,35.15999984741211,35.459999084472656,35.06999969482422,35.38999938964844,510500.0,0.0005691650003145643,1.1081108946006413,0.41071246108678255,83.42058424770096,80.83576305177597,-0.19269526510470314,-2.0167123733699697,-3.552453000322423,-1.7966039534512817,16.145345108692432,0.3899993896484375,2.5356900213205407,1.557499980926515,-1.8045413530649697,4.919541314917996,-0.12352068606922728,3.2385206479222575,1.2400016784667969,15.64621437023812,-55.260087902251975,1.681020666995741,4,0.26000022888183594,-2.7349987030029297,-4.232499599456791,-1.9399995803833008,-3.009998321533203,0,-0.10096698670269877,1.1395385973394605,35.139999389648445,1.4931518302719933,35.20000076293945,-1.9491420221638887,35.95000076293945,-0.10096698670269877
5624,2004-04-13,34.509998321533196,35.75,34.34999847412109,35.2599983215332,646500.0,-0.01848696042945963,-1.6168260283642215,3.2608760552634943,73.15433707186276,79.51675881053318,0.6336813372043935,-1.1682806133965258,-2.8997522136925973,-1.0998032304458931,16.63035716784194,1.4000015258789134,2.5450626327407733,0.7434985160827594,-2.4468703862696017,3.9338674184351206,-0.8516859350934212,2.33868296725894,1.86340316772462,7.804858986669022,-66.07522628335204,1.59518445117618,4,0.865001678466804,-2.0849971771240163,-3.759997844696038,-1.2899980545043874,-1.8599967956542898,1,-0.055346274711938426,1.1081108946006413,35.15999984741211,1.1395385973394605,35.139999389648445,1.4931518302719933,35.20000076293945,-0.055346274711938426
5625,2004-04-14,34.0,34.5,33.740001678466804,34.5,1643100.0,-0.014778277204811507,2.039993286132784,0.6666666666666603,61.07011368779031,76.84305865850055,1.1536986766016213,-0.46390519156607013,-2.3506935441306247,-0.5466139079915138,17.2627444195153,0.769996643066392,2.5166356169242334,0.09500017166137553,-2.8638295707227215,3.053829914045476,-1.384414699530673,1.574415042853424,2.292465368652344,11.872076921066785,-59.80680640620128,1.4794148711920498,4,1.0700016021728516,-1.5749988555908203,-3.4900002479553223,-0.9250001907348633,-1.549999237060554,2,-0.028823515948127265,-1.6168260283642215,34.509998321533196,1.1081108946006413,35.15999984741211,1.1395385973394605,35.139999389648445,-0.028823515948127265
5626,2004-04-15,33.689998626708984,34.27000045776367,33.259998321533196,34.209999084472656,1252400.0,-0.009117687449735734,2.1562408730844873,1.0400009155273438,55.350533248030594,73.85469333879482,1.4640260296265737,-0.04350954539590646,-1.987020219183755,-0.1994161503629286,18.284051743886813,1.0100021362304759,2.345850831507036,-0.2865012168884249,-3.1453802528835695,2.5723778191067197,-1.7159407348859972,1.1429383011091474,2.449318920532228,16.60232740705197,-51.18596547067567,1.4294395179975727,4,1.1400012969970703,-0.9649982452392578,-3.5299983024597203,-0.9649982452392578,-1.2099990844726562,3,-0.03502524052465528,2.039993286132784,34.0,-1.6168260283642215,34.509998321533196,1.1081108946006413,35.15999984741211,-0.03502524052465528
5627,2004-04-16,34.490001678466804,34.56999969482422,33.31999969482422,33.919998168945305,1098000.0,0.023746010221668223,2.4246596817599873,-1.0961596302681562,61.093247194022666,71.50141721986297,0.6789902928473879,-0.6823896618132963,-2.706829654003993,-0.9557561986578591,19.455569390111044,1.25,2.1043478929424424,0.3890017509460506,-2.3204272610079144,3.0984307629000156,-0.9657127550309355,1.7437162569230367,1.4189703307177695,49.39769187990955,-15.352794546999299,1.3547145059769827,4,0.3399982452392507,-1.7650012969970774,-4.33000135421754,-1.7650012969970774,-1.75,4,-0.04465064774087357,2.1562408730844873,33.689998626708984,2.039993286132784,34.0,-1.6168260283642215,34.509998321533196,-0.04465064774087357
5628,2004-04-19,34.59000015258789,34.799999237060554,34.299999237060554,34.299999237060554,582000.0,0.002899346745567577,-2.44826497592819,0.508770403485382,56.93948752757508,68.53255844922731,0.48936260981534474,-0.6262636453452046,-2.7425170932990994,-1.0164957101795835,19.77147644755283,0.5,1.8591782287137661,0.3695002555847182,-2.1937827956535543,2.9327833068229943,-0.912141270034418,1.6511417812038545,1.107053961584576,53.41369214954229,-7.469920443096832,1.2816415256191376,4,0.23999977111816406,-1.8149995803833008,-4.48499965667725,-1.864999771118164,-1.5699996948242188,0,-0.08470657103933465,2.4246596817599873,34.490001678466804,2.1562408730844873,33.689998626708984,2.039993286132784,34.0,-0.08470657103933465
5629,2004-04-20,34.06999969482422,34.810001373291016,34.0,34.380001068115234,842400.0,-0.015033259770736551,-2.6,-1.0689668780090236,43.89314199686089,64.56348655719157,0.7811052094373423,0.11545520506903983,-2.182909635374159,-0.4842912813324176,20.86931989964568,0.8100013732910156,1.6586352810913993,-0.28750019073486044,-2.464014801012617,1.889014419542896,-1.375757495873735,0.8007571144040142,1.4320899559371085,52.2580502259283,-4.288910573997512,1.088257305138878,4,0.5249996185302734,-0.5499992370605469,-3.9199991226196325,-1.3449993133544922,-0.6300010681152344,1,-0.05635451089355281,-2.44826497592819,34.59000015258789,2.4246596817599873,34.490001678466804,2.1562408730844873,33.689998626708984,-0.05635451089355281
5630,2004-04-21,34.509998321533196,34.529998779296875,33.950000762939446,34.060001373291016,556500.0,0.012914547421490674,1.3673491630985108,-1.4515966283147497,48.58156244229766,61.760379588435434,0.12891824946140673,-0.11296098509192376,-2.586398468937098,-0.9143532464053905,22.007163256675305,0.579998016357429,1.408421440304629,0.01449851989745099,-1.782873588992004,1.811870628786906,-0.884187534547273,0.9131845743421749,0.8127240228898813,80.6450025103116,26.927131312780404,0.8986860544447264,4,0.04500007629395242,-0.8099975585937429,-4.157497882843014,-1.7849979400634695,-0.6199989318847514,2,-0.05389733080611914,-2.6,34.06999969482422,-2.44826497592819,34.59000015258789,2.4246596817599873,34.490001678466804,-0.05389733080611914
5631,2004-04-22,34.900001525878906,35.009998321533196,34.18000030517578,34.34999847412109,639500.0,0.01130116555532723,1.1558484022789413,1.2222372927334113,50.42737606485377,59.32559816455496,-0.34432445563075476,-0.35581338098349846,-2.9233239713009773,-1.2894963191971271,22.410213941333488,0.8299980163574148,1.0729975139007024,0.29950160980224894,-1.3170896619404004,1.9160928815448983,-0.5087940260690758,1.1077972456735736,0.25770289671297775,93.4913085776589,42.15004407765237,0.8082956358713251,4,-0.3950023651123047,-1.1050004959106445,-4.460000991821293,-2.1750011444091797,-1.0400009155273509,3,-0.07020059185735983,1.3673491630985108,34.509998321533196,-2.6,34.06999969482422,-2.44826497592819,34.59000015258789,-0.07020059185735983
5632,2004-04-23,34.459999084472656,34.860000610351555,34.220001220703125,34.700000762939446,818600.0,-0.012607519259848154,1.2857065006369492,-0.4363642668885929,40.88494141238187,54.59941562729728,-0.012207673498004112,0.2008088190483619,-2.467789753459197,-0.8387978720830489,22.83504598581808,0.6800003051757812,0.7832455769319111,-0.20800075531006001,-1.6676706800541794,1.2516691694340594,-0.9378357176821197,0.5218342070619997,0.5499992370605398,48.1131600161232,1.673537589496874,0.7298349623720605,4,0.04500007629394531,-0.6399984359741211,-3.8849983215332067,-1.7349987030029297,-0.37999725341796164,4,-0.0574579104712889,1.1558484022789413,34.900001525878906,1.3673491630985108,34.509998321533196,-2.6,34.06999969482422,-0.0574579104712889
5633,2004-04-26,34.40999984741211,34.900001525878906,34.220001220703125,34.34999847412109,1004600.0,-0.0014509355307289473,-3.250056625141563,-0.25000397361523213,34.046720329636855,50.25412487816107,-0.08916014119563442,0.37228142734512915,-2.4109014322354554,-0.7897811510478263,23.11277185733128,0.6800003051757812,0.5616342109806212,-0.3229999542236328,-1.5941556546581594,0.9481557462108938,-0.9585778044408997,0.31257789599363406,-1.1500015258789134,43.39623999539423,3.2835052969671494,0.6355778502172641,4,-0.27500152587891336,-0.5899991989135742,-3.83499908447266,-1.6849994659423828,-0.34999847412109375,0,-0.04853235037345993,1.2857065006369492,34.459999084472656,1.1558484022789413,34.900001525878906,1.3673491630985108,34.509998321533196,-0.04853235037345993
5634,2004-04-27,34.02000045776367,35.400001525878906,33.950000762939446,35.09999847412109,1641300.0,-0.011333896872358418,-1.3770554852023666,-17.999554962169533,32.22838411627008,47.04948825910327,0.25035058739806004,0.8209084863677631,-2.0122774636989362,-0.4025630236661186,23.133996911845927,1.4500007629394602,0.33709371344524186,-0.7234992980957031,-1.9656927617050428,0.5186941655136366,-1.344596029900373,-0.10240256629103328,-0.7272020721435624,4.827562620196253,-29.43730969535921,0.6210967318046692,4,0.3099994659423828,-0.19999980926513672,-3.075000762939453,-1.2950000762939453,-0.7600021362304759,1,-0.02939447344339441,-3.250056625141563,34.40999984741211,1.2857065006369492,34.459999084472656,1.1558484022789413,34.900001525878906,-0.02939447344339441
5635,2004-04-28,33.220001220703125,34.02000045776367,33.080001831054695,34.02000045776367,865200.0,-0.02351555632851199,1.34999880790595,0.7407413948395577,31.93433438840664,44.44768838581172,1.03713752005892,1.5848114691946549,-1.211160017187332,0.3880586569658533,22.194221955191793,0.9399986267089773,0.018877842472420525,-1.4489986419677763,-2.86606623422324,-0.03193104971231264,-2.157532438095508,-0.7404648458400445,2.1800003051757812,6.034457244143658,-27.17720301782662,0.7085337961277335,4,1.0200004577636719,0.6649999618530273,-2.125001907348633,-0.49500083923339844,-0.09000015258789062,2,0.0066224382276287574,-1.3770554852023666,34.02000045776367,-3.250056625141563,34.40999984741211,1.2857065006369492,34.459999084472656,0.0066224382276287574
5636,2004-04-29,33.11999893188477,33.68000030517578,32.61999893188477,33.299999237060554,1021000.0,-0.003010303586504115,1.2553162132329259,0.2250005960470162,31.70292121072228,41.182096609889456,1.1709168437828552,1.6471900533444526,-1.0934476671856643,0.47273755071440604,21.044143846263278,1.0600013732910085,-0.2041399271749782,-1.4715009689330998,-3.048817855965922,0.10581591809972224,-2.260159412449511,-0.6828425254166888,2.2800025939941335,17.985594728587333,-16.23015835458379,0.7886584435164096,4,0.8900012969970632,1.095001220703118,-2.0249996185302805,-0.39499855041504617,0.7200012207031179,3,0.023248806841668967,1.34999880790595,33.220001220703125,-1.3770554852023666,34.02000045776367,-3.250056625141563,34.40999984741211,0.023248806841668967
5637,2004-04-30,32.689998626708984,33.439998626708984,32.52000045776367,33.34999847412109,965500.0,-0.01298310142038761,1.1904714329181065,3.6666596024244082,29.173710659780923,38.09701029124566,1.4737118649234873,2.010131993087853,-0.635539323164835,0.8817246666502285,19.733968645229567,0.9199981689453125,-0.3129396001322533,-1.7935012817382798,-3.578424472541073,-0.00857809093548667,-2.685962877139673,-0.9010396863368868,2.5988027954101582,5.902712010331468,-29.395348776312396,0.8924615954013948,4,1.2700023651123047,1.7700023651123047,-1.5699992179870605,0.03500175476074219,1.5600013732910156,4,0.03579082388479016,1.2553162132329259,33.11999893188477,1.34999880790595,33.220001220703125,-1.3770554852023666,34.02000045776367,0.03579082388479016
5638,2004-05-03,33.0,33.080001831054695,32.61999893188477,32.919998168945305,961300.0,0.009483064738881053,2.833269756500504,-0.12121492356155297,36.49377263480573,37.2748581399062,1.0219156178398805,1.5853003868265745,-0.8828290231132527,0.5655521796106768,17.99880456666876,0.4600028991699219,-0.3567399841297245,-1.3589998245239272,-3.1949557369308295,0.47695608788297505,-2.2769777807273783,-0.4410218683204761,2.122673364257814,16.66664459088049,-21.195816324954894,0.9179779562034506,5,0.9600009918212891,1.460000991821289,-1.5075006484985352,-0.27499961853027344,0.6800003051757812,0,0.03272732821377855,1.1904714329181065,32.689998626708984,1.2553162132329259,33.11999893188477,1.34999880790595,33.220001220703125,0.03272732821377855
5639,2004-05-04,33.889999389648445,34.5,32.860000610351555,32.93000030517578,1145500.0,0.02696967847419529,-1.981821208359028,11.999713904252314,49.07872322207901,37.33009822654857,0.11588454282907179,0.553563613534422,-1.696869956950671,-0.33875843379526316,16.33140496267254,1.6399993896484446,-0.49356611183872445,-0.3610004425048743,-2.0241103677325896,1.302109482722841,-1.192555405118732,0.47055452010898335,1.0765136002197195,69.19188124343782,26.883433238675195,0.8315549626138589,5,0.07000160217284446,0.5700016021728445,-2.307499885559089,-1.164999008178718,0.04999923706053977,1,0.005016287598237579,2.833269756500504,33.0,1.1904714329181065,32.689998626708984,1.2553162132329259,33.11999893188477,0.005016287598237579
5640,2004-05-05,33.900001525878906,34.259998321533196,33.639999389648445,33.880001068115234,819300.0,0.00029513533226910305,-1.4799768068175885,0.020833830039180004,51.85187427801762,37.488375805789,0.01145991670973956,0.4027555983645996,-1.6082766764443477,-0.36092347023373605,14.395197990627764,0.6199989318847514,-0.6093048990980137,-0.2484983444213853,-1.7113477819885219,1.2143510931457513,-0.9799230632049571,0.48292637436218655,0.9197207120629898,69.69703975570519,23.139868269979537,0.73142471878357,5,0.05999946594238281,0.5599994659423828,-1.9900012016296387,-1.1750011444091797,0.1399993896484375,2,-0.018879149720897215,-1.981821208359028,33.889999389648445,2.833269756500504,33.0,1.1904714329181065,32.689998626708984,-0.018879149720897215
5641,2004-05-06,33.650001525878906,33.970001220703125,33.5,33.75,863000.0,-0.0073746309364957074,-1.3499971389879646,-4.999809269502194,41.7968840221758,37.589702762432765,0.07319821911087132,0.5593581883216387,-1.2840871252859927,-0.13520190413126443,12.940202347541529,0.470001220703125,-0.6094164691688064,-0.42099838256835653,-1.8117484154362984,0.9697516502995853,-1.1163733990023275,0.2743766338656144,1.0317374052522936,57.07077421032859,10.423760777056408,0.6953750164339696,5,0.3099994659423828,0.8099994659423828,-1.2825016975402832,-0.9250011444091797,1.1899986267089844,3,-0.015453207553757786,-1.4799768068175885,33.900001525878906,-1.981821208359028,33.889999389648445,2.833269756500504,33.0,-0.015453207553757786
5642,2004-05-07,33.34000015258789,33.90999984741211,33.209999084472656,33.59999847412109,631700.0,-0.009212521819727315,-1.6923082566115248,2.600022888532774,38.273942013841676,38.05939406067775,0.23201959048952858,0.7669139574386463,-0.9122849409620102,0.14974925316828092,11.39408466159366,0.7000007629394531,-0.6846751306762542,-0.6409997940063477,-1.972163332989993,0.6901637449772977,-1.3065815634981703,0.024581975485475027,1.2120344701412549,38.29791551261971,-7.183623920423621,0.6655817694918226,5,0.6200008392333984,1.1200008392333984,-0.9424996376037598,-0.6149997711181641,1.5699996948242188,4,0.014997000531242977,-1.3499971389879646,33.650001525878906,-1.4799768068175885,33.900001525878906,-1.981821208359028,33.889999389648445,0.014997000531242977
5643,2004-05-10,31.61000061035156,33.240001678466804,30.88999938964844,33.240001678466804,2190000.0,-0.051889608107936636,1.8834365017142516,6.269275349560786,31.19269212283541,37.94431717251834,1.7020603070237676,2.337146742512079,0.871647763416977,1.839115274325973,10.02449154594694,2.4500007629394496,-0.8581591526520498,-2.193499374389649,-3.7841599523552283,-0.60283879642407,-2.9888296633724387,-1.3981690854068596,2.820111962479661,19.944628780353607,-23.66023352214602,0.795330288982791,5,1.0849990844726598,2.034999847412113,0.8924994468689,1.1000003814697301,3.409999847412113,0,0.08351785316903482,-1.6923082566115248,33.34000015258789,-1.3499971389879646,33.650001525878906,-1.4799768068175885,33.900001525878906,0.08351785316903482
5644,2004-05-11,32.59999847412109,32.68000030517578,31.520000457763672,31.53000068664551,913500.0,0.03131913459835012,-1.128443513516824,-0.6564399302589438,36.53034026093793,38.454984491688485,0.5469723890328737,1.2613919060546905,-0.04954444692934601,0.8245261196353368,9.482945839760381,1.1599998474121094,-0.9237722921523783,-1.108001518249516,-2.748625668941777,0.5326226324427452,-1.9283135935956466,-0.2876894429033854,1.5469050440555137,50.74182867815588,11.333928190594662,0.8203120753461314,5,0.0950012207031321,1.0450019836425852,0.2200016975402903,-0.3999977111816335,2.8000030517578196,1,0.033128892073784444,1.8834365017142516,31.61000061035156,-1.6923082566115248,33.34000015258789,-1.3499971389879646,33.650001525878906,0.033128892073784444
5645,2004-05-12,33.02000045776367,33.09999847412109,31.81999969482422,32.400001525878906,926000.0,0.012883497033780333,2.282069339906434,0.5794394522511275,36.79775747441558,39.02107740987663,0.10685359976589837,0.8055050508200168,-0.37993466628043393,0.37286456588884676,9.439929917569993,1.279998779296868,-0.948096099523525,-0.6389995574951186,-2.3012988856762604,1.0232997706860196,-1.470149221585686,0.19215010659544873,0.8663507301306765,69.15583772188393,35.077665629365825,0.8311496640905696,5,-0.3250007629394531,0.625,0.14499950408935547,-0.75,2.0,2,0.02786184603849695,-1.128443513516824,32.59999847412109,1.8834365017142516,31.61000061035156,-1.6923082566115248,33.34000015258789,0.02786184603849695
5646,2004-05-13,32.509998321533196,32.900001525878906,32.25,32.639999389648445,669200.0,-0.015445249217450052,-1.000011737571379,-0.20967950335019428,36.4395057981756,39.82838798080937,0.5824816876312298,1.2886411450740738,0.20592921358237248,0.8477603746678639,9.89481038046927,0.7700004577636719,-0.9458063996171191,-1.0900016784668054,-2.8296331857573946,0.6496298288237838,-1.9598174321121036,-0.22018592482150723,1.1366447225014795,53.642340606940685,20.45798735904227,0.8698157536452951,5,0.18500137329102273,0.9000015258789134,0.9525022506713938,-0.08499717712401633,2.540000915527358,3,0.04706252454589466,2.282069339906434,33.02000045776367,-1.128443513516824,32.59999847412109,1.8834365017142516,31.61000061035156,0.04706252454589466
5647,2004-05-14,32.950000762939446,33.0,32.040000915527344,32.450000762939446,737100.0,0.013534372935196659,2.20000508627588,-3.846122245370629,40.36941119868909,40.25901448790752,0.2047731992968096,0.7666570703585407,-0.1437974188780018,0.37549249273902063,10.165828007970617,0.9599990844726562,-0.872686518363281,-0.5729991912841896,-2.2828360773190397,1.1368376947506604,-1.4279176343016147,0.2819192517332354,0.4761107887443288,87.65954752864614,53.46325495170266,0.8549184430174245,5,-0.25500106811522727,0.4199981689453196,0.5625000000000071,-0.5249996185302663,2.6199989318847727,4,0.0573596159601375,-1.000011737571379,32.509998321533196,2.282069339906434,33.02000045776367,-1.128443513516824,32.59999847412109,0.0573596159601375
5648,2004-05-17,31.65999984741211,32.700000762939446,31.6200008392334,32.700000762939446,1009900.0,-0.03915025449645104,1.076921101859678,-2.0800018310546733,36.08492008939338,38.81525858427578,1.435683174428128,1.9245684638394707,1.2288311229155795,1.6233233638380682,10.369485019974892,1.3299999237060476,-0.820662206269887,-1.7165000915527315,-3.5397337847628663,0.10673360165740675,-2.6281169381578025,-0.8048832449476606,1.5632227313088407,8.860731988208265,-27.850460916845314,0.9116168466050686,5,0.9149990081787109,1.6599998474121094,1.9425010681152344,0.7650012969970703,4.189998626708984,0,0.10265319064003897,2.20000508627588,32.950000762939446,-1.000011737571379,32.509998321533196,2.282069339906434,33.02000045776367,0.10265319064003897
5649,2004-05-18,32.150001525878906,32.25,31.649999618530273,31.65999984741211,1004800.0,0.015476995604181809,-1.3529328167307433,-0.47115504529949337,43.45166501690232,37.88190199970742,0.7519858717952843,1.3527039746635268,0.8472301408779117,1.0922955179543834,10.913621142255217,0.6000003814697266,-0.6949994758612874,-1.1304985046386733,-3.0015464532074816,0.740549443930135,-2.066022478923074,-0.1949745303542727,0.8865631977162423,35.81091443336852,-4.583194292287871,0.9355239742844033,5,0.279998779296875,1.1699981689453125,1.7724990844726562,0.27499961853027344,4.849998474121094,1,0.0892690138622414,1.076921101859678,31.65999984741211,2.20000508627588,32.950000762939446,-1.000011737571379,32.509998321533196,0.0892690138622414
5650,2004-05-19,32.650001525878906,33.209999084472656,32.400001525878906,32.400001525878906,916800.0,0.01555209879531505,-5.47998046875,0.510202333963924,47.25789501094329,38.488680998459365,0.06261079326086616,0.7443775865986879,0.4859200513020454,0.5540796706745112,11.154834144209422,1.05999755859375,-0.6365257699863136,-0.5374986648559599,-2.334676565753618,1.2596792360416984,-1.4360876153047855,0.3610902855928657,-1.7600021362304652,64.77998889178124,20.661089654785073,0.8985889504488287,5,-0.2500019073486328,0.4949989318847656,1.2499990463256836,-0.22500038146972656,3.779998779296875,2,0.08422664231180232,-1.3529328167307433,32.150001525878906,1.076921101859678,31.65999984741211,2.20000508627588,32.950000762939446,0.08422664231180232
5651,2004-05-20,32.450000762939446,32.759998321533196,32.150001525878906,32.5,814600.0,-0.006125597353523471,1.1403551040349365,-0.19999694824221592,48.56116588695701,39.631705873249956,0.083244593483073,0.7920269994268452,0.8051586457029813,0.7090444285098769,11.027968566387417,0.6099967956542898,-0.7414295874255572,-0.614999389648446,-2.2471048642918134,1.0171060849949178,-1.4310521269701297,0.20105334767323768,-1.5136013793945224,52.20131067384618,3.114135991452109,0.816052737321682,5,-0.3850002288818217,0.6949996948242259,1.2975006103515696,-0.024999618530266332,4.639999389648445,3,0.07919875606780802,-5.47998046875,32.650001525878906,-1.3529328167307433,32.150001525878906,1.076921101859678,31.65999984741211,0.07919875606780802
5652,2004-05-21,32.47999954223633,32.700000762939446,32.360000610351555,32.59999847412109,736200.0,0.000924461589878911,1.1249776485034382,2.4000152590214134,46.7741943117532,41.36298389424082,-0.091160792028532,0.6388395777112237,0.89881664503568,0.6321301806200381,10.89424701509778,0.3400001525878906,-0.8792415999236738,-0.4860006332397475,-1.9975758392663465,1.0255745727868515,-1.2417882362530506,0.26978696977355554,-1.498128164672849,54.088028435120684,0.8627018400312068,0.7557876030133003,5,-0.11499977111816406,0.6650009155273438,1.2975006103515625,-0.05499839782714844,5.029998779296875,4,0.0791256074829143,1.1403551040349365,32.450000762939446,-5.47998046875,32.650001525878906,-1.3529328167307433,32.150001525878906,0.0791256074829143
5653,2004-05-24,32.740001678466804,33.049999237060554,32.220001220703125,32.700000762939446,701900.0,0.00800499199183724,1.5151606228397376,-0.3333439298090837,42.2611312741531,41.999738451264726,-0.19446572737533785,0.2606754466423453,0.7209746730964497,0.3300802620153931,10.574031613521273,0.829998016357429,-0.9388377669263619,-0.14249858856200603,-1.4942676976528517,1.2092705205288397,-0.8183831431074253,0.5333859659834133,-1.7135677467651398,69.87195083929527,17.895201004704674,0.6758845545454225,5,-0.32500171661377664,0.4049987792968679,1.0374984741210866,-0.3150005340576243,4.709999084472649,0,0.08643854218916291,1.1249776485034382,32.47999954223633,1.1403551040349365,32.450000762939446,-5.47998046875,32.650001525878906,0.08643854218916291
5654,2004-05-25,33.02000045776367,33.169998168945305,32.18000030517578,32.700000762939446,519500.0,0.008552191965250477,2.1935666469778017,7.999809269499529,44.28571357797904,42.831733573882886,-0.45664274302785657,-0.10338255538330543,0.5077737697388258,0.009394707791834378,9.700616537541062,0.9899978637695241,-0.950343708917913,0.18750019073486612,-1.0568198145538759,1.4318201960236117,-0.43465981190950487,0.8096601933792371,-1.949895223006589,82.07555997005815,31.004362885791096,0.6221600026443727,5,-0.6050004959106445,0.125,0.7824997901916504,-0.5949993133544922,3.8199996948242188,1,0.08570557168759918,1.5151606228397376,32.740001678466804,1.1249776485034382,32.47999954223633,1.1403551040349365,32.450000762939446,0.08570557168759918
5655,2004-05-26,33.439998626708984,33.540000915527344,32.860000610351555,33.0,673600.0,0.012719508271435087,1.1249903142937405,1.3749970197648884,48.66580226118779,44.19021095866202,-0.9060832132487704,-0.5334017918796263,0.16083111965041041,-0.43489063008770756,9.893697526592431,0.6800003051757884,-0.7413796889626596,0.5964984893798828,-0.6660015895280154,1.858998568287781,-0.03475155007406272,1.2277485288338283,-2.327095514957591,92.80558757341237,40.73794239433386,0.6312500394539482,5,-0.8599977493286133,-0.2949981689453125,0.6175012588500977,-1.0149974822998047,3.1500015258789062,2,0.10645937558285645,2.1935666469778017,33.02000045776367,1.5151606228397376,32.740001678466804,1.1249776485034382,32.47999954223633,0.10645937558285645
5656,2004-05-27,33.889999389648445,34.75,33.630001068115234,33.77000045776367,1221700.0,0.013456961166859571,-4.600026703033655,0.2727256964011848,53.43320117631654,45.64174317839841,-1.273686516311514,-0.9726252891659612,-0.24258384908885944,-0.8994635238197546,10.848791925207511,1.3100013732910156,-0.6172757877532575,1.0079992294311566,-0.33443529904140945,2.350433757903726,0.3367819651948736,1.6792164936674396,-2.6800123657460126,66.53693725787087,12.20175341312519,0.6712172642362848,5,-0.7049989700317454,-0.7449989318847727,0.23750019073485618,-1.464998245239265,2.8500022888183523,3,0.07494839071325465,1.1249903142937405,33.439998626708984,2.1935666469778017,33.02000045776367,1.5151606228397376,32.740001678466804,0.07494839071325465
5657,2004-05-28,33.860000610351555,33.990001678466804,33.529998779296875,33.889999389648445,826200.0,-0.000885180874510505,2.999966829203384,-0.24999205264339447,67.82882844758258,49.168844107086095,-1.2304213616808113,-0.8964395430796444,-0.15700556049371528,-0.8944185157435243,11.707100328904525,0.460002899169929,-0.5210328689436992,0.9195003509521413,-0.4880951920236285,2.327095893927911,0.21570257946425642,1.6232981224400262,-2.4376128078832693,65.36966944234138,6.408189652022678,0.7037977714878849,5,-0.6600008010864187,-0.7150001525878835,0.28999948501587625,-1.4349994659423757,1.970001220703132,4,0.09539277861822804,-4.600026703033655,33.889999389648445,1.1249903142937405,33.439998626708984,2.1935666469778017,33.02000045776367,0.09539277861822804
5658,2004-06-01,34.080001831054695,34.09999847412109,33.639999389648445,33.84999847412109,508700.0,0.006497377930816839,2.4074429907599146,-7.66709053916266,63.35741041672404,51.380593595955176,-1.196913345290099,-1.0871182948459932,-0.32417251822659665,-1.1563904420265345,12.64621229495712,0.45999908447264204,-0.3694693728959564,1.0855014801025433,-0.4117168652435481,2.5827198254486348,0.33689230742950116,1.8341106527755855,-2.457957296734506,73.9300292410684,13.353433726044031,0.748609172673045,6,-0.6300010681152415,-0.9350013732910227,0.08249807357787375,-1.655000686645515,2.1199989318847585,1,0.1006454315196954,2.999966829203384,33.860000610351555,-4.600026703033655,33.889999389648445,1.1249903142937405,33.439998626708984,0.1006454315196954
5659,2004-06-02,34.060001373291016,34.31999969482422,33.880001068115234,34.09000015258789,582900.0,-0.0005868678605953637,-1.2564067451778238,-0.13042757156598525,60.116726608293355,52.80935266232741,-0.9806086152462399,-1.1106735021285061,-0.22243385809882454,-1.18049977692975,12.633987594422896,0.4399986267089844,-0.2734660824082482,1.0570009231567354,-0.46337486428054575,2.5773767105940166,0.2968130294380984,1.8171888168753725,-2.250279511030037,63.49212436320788,3.835478627501338,0.7601878937186397,6,-0.6100006103515625,-0.9150009155273438,-0.08250188827514648,-1.635000228881836,1.9599990844726562,2,0.09953021881868707,2.4074429907599146,34.080001831054695,2.999966829203384,33.860000610351555,-4.600026703033655,33.889999389648445,0.09953021881868707
5660,2004-06-03,33.259998321533196,33.939998626708984,33.259998321533196,33.939998626708984,567400.0,-0.023488051071693827,1.0000000000000209,22.667599186165038,56.906067256597304,53.73656392562077,-0.09496446941069792,-0.38058931167943655,0.6381566260106482,-0.4266725715547679,12.349064266268693,0.8000030517578196,-0.03197982829228607,0.2889980316162024,-1.1778843632901328,1.755880426522534,-0.4444431658369652,1.02243922906937,-1.2738597710078743,0.0,-57.92163379880911,0.7334411974531665,6,0.2050018310546946,-0.43999862670897727,0.8150019645690989,-0.8349971771240163,2.6500015258789134,3,0.10763686144677065,-1.2564067451778238,34.060001373291016,2.4074429907599146,34.080001831054695,2.999966829203384,33.860000610351555,0.10763686144677065
5661,2004-06-04,33.130001068115234,33.669998168945305,33.029998779296875,33.59999847412109,842500.0,-0.00390851653572688,1.0983696773749998,0.691172345701157,51.75781453726709,54.290299506233424,0.1582794512201673,-0.3073021847017827,0.7946301213857367,-0.3439162338320614,12.127270727857947,0.6399993896484304,0.10540690261658625,0.18500080108642436,-1.24927894535778,1.6192805475306322,-0.5321390721356778,0.9021406743085265,-0.9780308306214351,7.75210991051732,-44.49081623960092,0.7171398732221033,6,0.33499908447265625,-0.3100013732910156,0.9325003623962402,-0.7049999237060547,2.789997100830078,4,0.10443703510177693,1.0000000000000209,33.259998321533196,-1.2564067451778238,34.060001373291016,2.4074429907599146,34.080001831054695,0.10443703510177693
5662,2004-06-07,33.84000015258789,33.84999847412109,33.25,33.34999847412109,933900.0,0.021430699112049423,1.3529429364290204,-1.042562516740151,74.00880909208513,57.81781926378143,-0.3782979166370666,-1.0307700109402802,0.1099096132054953,-1.095112126394696,12.315634557435787,0.7199974060058523,0.19569918870564607,0.869999885559082,-0.6099718242056937,2.349971595323858,0.1300140306766906,1.6099857404414735,-1.5321481293437174,62.79075956778624,4.85124277014863,0.7399858548823882,6,-0.375,-1.0200004577636719,0.27250003814697266,-1.414999008178711,2.529998779296882,0,0.08569744423175285,1.0983696773749998,33.130001068115234,1.0000000000000209,33.259998321533196,-1.2564067451778238,34.060001373291016,0.08569744423175285
5663,2004-06-08,34.25,34.279998779296875,33.81999969482422,33.860000610351555,645800.0,0.012115834679768955,1.0444542402766945,0.7959143953725575,73.54258862330425,61.068583157706456,-0.6164003032062126,-1.2994713926871242,-0.26952623438300805,-1.5528054602496653,11.919228611742854,0.45999908447265625,0.3073347044039565,1.1479997634887695,-0.2916144139520753,2.587613940929618,0.4281926747683471,1.867806852209192,-1.7956190981504747,94.57367091901611,32.437344362207256,0.7198070887204241,6,-0.44499969482421875,-1.4300003051757812,-0.03999900817871094,-1.8249988555908203,1.9300003051757812,1,0.046131440322764616,1.3529429364290204,33.84000015258789,1.0983696773749998,33.130001068115234,1.0000000000000209,33.259998321533196,0.046131440322764616
5664,2004-06-09,33.68000030517578,34.400001525878906,33.61999893188477,34.25,521900.0,-0.01664232685618161,-1.2608690844759216,-1.4615399663523345,61.36864301160731,62.48000990775306,0.06377219062056128,-0.6792369397592211,0.30247760811214164,-1.0362140676826783,11.411904058791725,0.7800025939941335,0.4327807819770868,0.5239999771118136,-0.9173503230289697,1.9653502772525968,-0.19667517295857806,1.2446751271822052,-1.0878822574372293,47.445271733985265,-13.763590943036725,0.7206751500703913,6,0.20999908447265625,-0.8600006103515625,0.5300006866455078,-1.2549991607666016,2.529998779296875,2,0.07482186564518556,1.0444542402766945,34.25,1.3529429364290204,33.84000015258789,1.0983696773749998,33.130001068115234,0.07482186564518556
5665,2004-06-10,33.939998626708984,33.959999084472656,33.630001068115234,33.65999984741211,504700.0,0.0077196650587099125,1.0624895691772167,-0.49122619159159964,66.23092649845407,63.90197938799056,-0.1316911536707508,-0.9136190853482162,0.018531903442976727,-1.3558361937474004,11.330890010406236,0.3299980163574219,0.5967908265673358,0.7379983901977525,-0.7432470532446089,2.219243833640114,-0.002624331523428225,1.4786211119189332,-1.2184076618347461,66.42321336088077,3.9066237085833393,0.7406227217211807,6,-0.22499847412109375,-1.1199989318847656,0.2700023651123047,-1.5149974822998047,2.3000030517578125,3,0.06128467634697654,-1.2608690844759216,33.68000030517578,1.0444542402766945,34.25,1.3529429364290204,33.84000015258789,0.06128467634697654
5666,2004-06-14,34.040000915527344,34.360000610351555,33.52000045776367,33.549999237060554,830500.0,0.0029464435139858747,-2.0545502465684757,1.7500136239781763,66.73821270785379,63.78079986135403,-0.23264298594154553,-0.941385619697499,-0.10345992998326636,-1.5039897856445918,11.391651838642455,0.8400001525878835,0.7377923472100463,0.7615005493164091,-0.727282167393767,2.2502832660265817,0.01710919096132102,1.5058919076714972,-1.1967054085455615,68.69564063609164,4.901686270292309,0.7443913583550866,6,-0.3250007629394531,-1.220001220703125,0.1700000762939453,-1.614999771118164,2.009998321533203,0,0.05493533729700251,1.0624895691772167,33.939998626708984,-1.2608690844759216,33.68000030517578,1.0444542402766945,34.25,0.05493533729700251
5667,2004-06-15,34.84000015258789,35.150001525878906,34.200000762939446,34.200000762939446,995700.0,0.0235017395870758,-1.968755215411348,1.306116729336512,70.19230487078418,64.54023257847183,-0.9823106883459616,-1.6785932235141985,-0.9224088630323877,-2.3369598391860364,11.529349651856455,1.1100006103515625,0.8352179926379151,1.4669998168945284,-0.16685362640370016,3.1008532601927605,0.6500730952454106,2.2839265385436462,-1.8823023760250166,80.98152330357247,17.214634475584603,0.816926721649116,6,-0.75,-1.8199996948242188,-0.6299991607666016,-2.414999008178711,1.2900009155273366,1,0.030998794822829634,-2.0545502465684757,34.040000915527344,1.0624895691772167,33.939998626708984,-1.2608690844759216,33.68000030517578,0.030998794822829634
5668,2004-06-16,34.90999984741211,35.080001831054695,34.700000762939446,34.75,899900.0,0.002009176076855468,-1.9231040098595384,0.24999999999999722,68.9378777431047,65.52036048233975,-1.0305690865233572,-1.573290413514016,-1.0315679257614718,-2.429160071514204,11.318135054588177,0.3800010681152486,0.8597381625175728,1.3744995117187528,-0.18686884419386018,2.935867867631366,0.5938153337624428,2.155183689675063,-1.7769177709039496,85.27598029464421,22.84082842972947,0.7806841779563071,6,-0.8199996948242188,-1.8899993896484375,-0.6999988555908203,-2.4849987030029297,0.7400016784667969,2,0.04182180151401216,-1.968755215411348,34.84000015258789,-2.0545502465684757,34.040000915527344,1.0624895691772167,33.939998626708984,0.04182180151401216
5669,2004-06-17,35.02000045776367,35.209999084472656,34.549999237060554,34.700000762939446,643500.0,0.003150977107773123,-1.129022334338302,2.0000000000000444,66.88036034214882,66.62861526962325,-1.1064255902122468,-1.5360052992018396,-1.1983102257609914,-2.5566358179640716,11.01709170919151,0.6599998474121023,0.7857548908779393,1.3410001754760756,-0.21173438315832982,2.893734734110481,0.5646328961588765,2.117367454793275,-1.7255648253058524,88.75746857386638,28.91792998055095,0.7763672793172024,6,-0.9000015258789062,-1.6550006866455078,-1.8500003814697266,-2.594999313354492,0.5799980163574219,3,0.03312392439318046,-1.9231040098595384,34.90999984741211,-1.968755215411348,34.84000015258789,-2.0545502465684757,34.040000915527344,0.03312392439318046
5670,2004-06-18,35.400001525878906,35.70000076293945,34.700000762939446,34.919998168945305,1011400.0,0.010850972676986093,-1.1739173701756243,1.5000119209403127,66.37746134826754,68.25302047084553,-1.2862017349230825,-1.7912585762126199,-1.628583485716284,-2.9611810154366367,11.967192215077286,1.000000000000007,0.7528492488293921,1.5835012435913072,-0.06937877786060653,3.236381265043221,0.7570612328653468,2.4099412543172676,-1.9140095482196031,86.23856903376182,26.120693650429054,0.8264400107259577,6,-0.9250011444091797,-1.7400007247924805,-2.230001449584961,-2.9750003814697266,0.5699996948242188,4,0.02288128597965189,-1.129022334338302,35.02000045776367,-1.9231040098595384,34.90999984741211,-1.968755215411348,34.84000015258789,0.02288128597965189
5671,2004-06-21,35.02000045776367,35.70000076293945,35.02000045776367,35.349998474121094,567900.0,-0.010734492986884114,-3.121238743685482,-0.6874910593658008,61.693540013920575,66.88465723993835,-0.6815864382240591,-1.2741751806258605,-1.2801283179212959,-2.5796017303692196,12.73308813833719,0.6800003051757812,0.7410799642893693,1.0750001907348619,-0.5294610600260512,2.679461441495775,0.2727695653544018,1.877230816115322,-1.2683274258707513,54.6666463216148,-4.58917001883713,0.8022306253804583,6,-0.4099998474121094,-1.359999656677246,-1.8500003814697266,-2.594999313354492,2.5400009155273438,0,0.03483727026715844,-1.1739173701756243,35.400001525878906,-1.129022334338302,35.02000045776367,-1.9231040098595384,34.90999984741211,0.03483727026715844
5672,2004-06-22,35.049999237060554,35.130001068115234,34.400001525878906,35.02000045776367,899100.0,0.0008566184724372317,6.684106970767748,-0.09090593824779339,60.16768671821703,65.398557028262,-0.5832296096350973,-1.1613047044467208,-1.3400404976916818,-2.6020836456199206,13.212835600700707,0.7299995422363281,0.8144159986324979,0.976498985290533,-0.5433663985148556,2.4963643690959216,0.21656629338784228,1.7364316771932238,-1.0645268774420487,49.99985328078884,-7.094096794303553,0.7599326919026925,6,-0.4399986267089915,-1.3899984359741282,-1.99749946594239,-2.6249980926513743,2.6399993896484233,1,0.028530671091787863,-3.121238743685482,35.02000045776367,-1.1739173701756243,35.400001525878906,-1.129022334338302,35.02000045776367,0.028530671091787863
5673,2004-06-23,35.56999969482422,35.65999984741211,35.130001068115234,35.150001525878906,804400.0,0.0148359620280345,-1.3043471049707263,14.000508646995666,64.32635854242385,65.7271920872416,-1.0016291269501636,-1.5372327937505048,-1.8851734278742498,-3.0959790565128316,14.296802481602954,0.6100006103515554,0.9594693845789095,1.3549995422363281,-0.1690742180768794,2.8790733025495356,0.5929626620797208,2.1170364223929354,-1.378783926807202,89.99991196847297,32.32254414500266,0.7620368801566051,6,-0.9599990844726562,-1.909998893737793,-2.5375003814697266,-3.144998550415039,1.8400001525878906,2,0.015743642904008537,6.684106970767748,35.049999237060554,-3.121238743685482,35.02000045776367,-1.1739173701756243,35.400001525878906,0.015743642904008537
5674,2004-06-24,35.849998474121094,35.93000030517578,35.22999954223633,35.279998779296875,864000.0,0.007871767829607856,-1.0895602268327678,1.357148047229791,77.26318139582708,66.95299818694973,-1.0520803890087862,-1.6805048367301652,-2.1666145485433503,-3.357879201258207,15.660432980356084,0.7000007629394531,0.9466091808460817,1.4934984207153335,-0.08784376268886973,3.0748406041195366,0.7028273290132319,2.284169512417435,-1.4777285067133832,94.77111798145008,28.567028411788087,0.7906710917021026,6,-1.1249980926513672,-2.0599985122680664,-2.902499198913574,-3.424997329711914,1.5500030517578125,3,-0.0055787156695852325,-1.3043471049707263,35.56999969482422,6.684106970767748,35.049999237060554,-3.121238743685482,35.02000045776367,-0.0055787156695852325
5675,2004-06-25,37.0,37.04999923706055,35.75,35.75,2013500.0,0.03207814713601875,-1.079998779296875,2.19298363025525,83.53551667987817,68.81936529495243,-1.9247851190444223,-2.6879370512815797,-3.2882837498934805,-4.461994192602944,17.282531198878363,1.2999992370605469,0.9435642016222516,2.4654998779296875,0.5519750871489464,4.379024668710429,1.508737482539317,3.422262273320058,-2.409647785304756,98.11323470772916,23.50265847398819,0.9567623953903717,6,-1.375,-2.3999996185302734,-4.125,-4.57499885559082,0.060001373291015625,4,-0.03783787907780822,-1.0895602268327678,35.849998474121094,-1.3043471049707263,35.56999969482422,6.684106970767748,35.049999237060554,-0.03783787907780822
5676,2004-06-28,36.43000030517578,37.04999923706055,36.33000183105469,37.0,1200100.0,-0.015405397157411294,1.1492518618050969,-0.455999755859375,73.00177319020429,69.13152844155466,-1.0952931691697287,-2.0215352337437977,-2.685997225825659,-3.8403343595730632,17.83831127986551,0.7199974060058594,1.0480043414168208,1.7685001373290987,-0.2961115050587253,3.8331117797169227,0.7361943161351903,2.800805958523007,-1.4461045669020862,76.60379368371957,0.4775145450556266,1.0323058211939107,6,-0.7049999237060547,-1.8299999237060547,-3.6575002670288086,-4.004999160766602,1.279998779296875,0,-0.012626930568740646,-1.079998779296875,37.0,-1.0895602268327678,35.849998474121094,-1.3043471049707263,35.56999969482422,-0.012626930568740646
5677,2004-06-29,37.09000015258789,37.38999938964844,36.43000030517578,36.43000030517578,925100.0,0.01811693225043265,-1.9090888073288443,-1.1578950890765751,74.14965677462214,69.71061500061217,-1.5673946149165872,-2.5583102673941056,-3.331165738888174,-4.436328163576867,18.629014179042557,0.9599990844726562,1.1367678346962151,2.2670000076293917,-0.026286149556945304,4.560286164815729,1.1203569290362267,3.4136430862225566,-1.7755278545082973,86.725687616572,12.398635561585849,1.1466430785931674,6,-1.1949996948242188,-2.3050003051757812,-4.484999656677246,-4.664999008178711,0.4099998474121094,1,0.012671912072514058,1.1492518618050969,36.43000030517578,-1.079998779296875,37.0,-1.0895602268327678,35.849998474121094,0.012671912072514058
5678,2004-06-30,37.5099983215332,37.560001373291016,36.72999954223633,37.0,668000.0,0.011323757541586543,1.721297738088538,0.7727249082449499,83.42057872890017,71.54841704358454,-1.7654540954355298,-2.854518883637219,-3.734370110999002,-4.798489163297205,19.405458613410048,0.8300018310546875,1.2413919067441839,2.515498352050784,-0.04166642473429505,5.072663128835863,1.236915963658241,3.794080740443327,-1.8219311469712167,97.85394796298601,19.295125233293575,1.2785823883925398,6,-1.5299968719482422,-2.6399974822998047,-4.754998207092285,-4.784997940063477,-1.2599983215332031,2,0.004798728691822962,-1.9090888073288443,37.09000015258789,1.1492518618050969,36.43000030517578,-1.079998779296875,37.0,0.004798728691822962
5679,2004-07-01,37.45000076293945,37.52000045776367,36.86000061035156,37.5099983215332,1015700.0,-0.0015995084318440878,15.499618539004388,-0.11764265892754296,81.7360118538467,73.25492265531554,-1.48016704083674,-2.664120046432828,-3.641165947003884,-4.6903157895976335,20.02506054204271,0.6599998474121094,1.2659651303808275,2.286000823974611,-0.45327596423590677,5.025277612185128,0.916362429869352,3.6556392180798696,-1.3875467486316637,93.9226228236747,13.257476672722646,1.3696383941052581,7,-1.4699993133544922,-2.5799999237060547,-4.6700005531311035,-4.725000381469727,-1.3500022888183594,3,-0.0010681152126150728,1.721297738088538,37.5099983215332,-1.9090888073288443,37.09000015258789,1.1492518618050969,36.43000030517578,-0.0010681152126150728
5680,2004-07-02,36.84000015258789,37.29999923706055,36.70000076293945,37.29999923706055,934900.0,-0.016288400478624787,1.6086942099414525,7.6669633774160735,73.17881275701062,74.53106407121444,-0.7201533861343421,-1.867932873194519,-3.0185469843810893,-4.039668210147134,21.360166250823777,0.75,1.2939747531493708,1.497000122070311,-1.1857012338061566,4.179701477946779,0.15564944413208082,2.8383508000085413,-0.47803666648345455,41.463293604642146,-39.03398206580842,1.341350677938233,7,-0.8599987030029297,-1.6299991607666016,-4.059999942779541,-4.064999580383301,0.7799987792968821,4,0.015200905835275336,15.499618539004388,37.45000076293945,1.721297738088538,37.5099983215332,-1.9090888073288443,37.09000015258789,0.015200905835275336
5681,2004-07-06,36.59000015258789,36.95000076293945,36.5,36.84000015258789,1010300.0,-0.006786102034867625,-1.0930253189262078,0.5434793425439106,65.93807541847038,75.1722183712426,-0.25035621895656135,-1.4181362703534788,-2.7711463833931447,-3.7444738146500143,22.918170772398824,0.4500007629394531,1.3368258773075041,1.0740001678466768,-1.4493341507640523,3.597334486457406,-0.18766699145868415,2.335667327152038,0.970001220703125,14.159265148216042,-63.53893201020747,1.2616671593053634,7,-0.24499893188476562,-1.2950000762939453,-3.727499485015869,-3.0699996948242188,0.7299995422363281,1,0.012845072936406687,1.6086942099414525,36.84000015258789,15.499618539004388,37.45000076293945,1.721297738088538,37.5099983215332,0.012845072936406687
5682,2004-07-07,36.7400016784668,37.0,36.58000183105469,36.599998474121094,1008900.0,0.004099522417419177,-3.6667373105859915,-0.5600128173828125,66.42730638526938,75.40565702044765,-0.15133490825643037,-1.4121383837439225,-2.9078731074350728,-3.8645556898819677,24.3899472182847,0.4199981689453125,1.3680403795264908,1.0790016174316435,-1.3710458864207666,3.5290491212840536,-0.14602213449455803,2.304025369357845,0.798799667358395,22.641638446340593,-51.863286701538755,1.2250237519262042,7,-0.345001220703125,-1.4450016021728516,-3.5750012397766113,-3.095001220703125,0.09999847412109375,2,0.02640167016035755,-1.0930253189262078,36.59000015258789,1.6086942099414525,36.84000015258789,15.499618539004388,37.45000076293945,0.02640167016035755
5683,2004-07-08,35.83000183105469,36.5,35.63999938964844,36.45000076293945,1225400.0,-0.02476863924438677,1.3888991909633734,-4.428462439715539,56.357939631956505,73.08285238001758,0.8933724610327758,-0.3981109287861102,-1.9932871668023822,-2.933775539116681,24.984073766808955,1.1000022888183594,1.436650830669322,0.0900016784667983,-2.26866881232403,2.4486721692576268,-1.089333566928616,1.2693369238622125,1.6880234878540037,10.106507098782341,-60.00980884906406,1.1793352453954147,7,0.7699985504150391,-0.5350017547607422,-2.657501697540283,-2.1850013732910156,0.839996337890625,3,0.04660893339664551,-3.6667373105859915,36.7400016784668,-1.0930253189262078,36.59000015258789,1.6086942099414525,36.84000015258789,0.04660893339664551
5684,2004-07-09,36.20000076293945,36.43000030517578,35.959999084472656,35.959999084472656,592900.0,0.010326511665541771,-2.916649447667488,-0.3871001482812298,56.28930534687671,70.05549556523965,0.6461970024637438,-0.600421720118085,-2.3417332606919175,-3.2775978789260023,25.8667308716871,0.5999984741210938,1.535518609377391,0.3340005874633789,-1.8218375997284824,2.48983877465524,-0.7439185061325517,1.4119196810593095,1.2429035187988262,33.735025588348165,-32.92330391302009,1.0779190935959306,7,0.39999961853027344,-0.9050006866455078,-2.9025001525878906,-2.5550003051757812,0.8899993896484375,4,0.0013811943648280867,1.3888991909633734,35.83000183105469,-3.6667373105859915,36.7400016784668,-1.0930253189262078,36.59000015258789,0.0013811943648280867
5685,2004-07-12,36.02000045776367,36.209999084472656,35.650001525878906,36.20000076293945,610900.0,-0.004972384016081577,4.600061036087586,-0.7499960263848049,58.11688834448224,68.40161947127052,0.7516045587834981,-0.2704702297051256,-2.116037051679669,-3.07140357948127,26.63872953977469,0.55999755859375,1.5678281573129453,0.05000019073486328,-1.9060536033088908,2.0060539847786174,-0.9280267062870138,1.0280270877567403,1.350787628291016,27.9412424687812,-38.57193115576595,0.9780268970218781,7,0.5799999237060547,-0.7250003814697266,-2.7224998474121094,-2.375,1.9599990844726562,0,0.0022209332409983684,-2.916649447667488,36.20000076293945,1.3888991909633734,35.83000183105469,-3.6667373105859915,36.7400016784668,0.0022209332409983684
5686,2004-07-13,35.90999984741211,36.06999969482422,35.75,36.04999923706055,723700.0,-0.0030538758732262528,2.5555461365659307,0.7777730682829653,56.89103289077119,66.48399459528709,0.8717610250531536,-0.013903699565716465,-1.9574527377505078,-2.9268007768250044,27.03369035589941,0.31999969482421875,1.5142451167840392,-0.15350036621093466,-1.8872552428306264,1.580254510408757,-1.020377804520784,0.7133770720989148,1.3915566907863308,19.85296592579295,-46.7352594512034,0.866877438309846,7,0.6900005340576172,-0.6149997711181641,-2.7674999237060547,-2.2649993896484375,2.3899993896484375,1,0.047619022326336635,4.600061036087586,36.02000045776367,-2.916649447667488,36.20000076293945,1.3888991909633734,35.83000183105469,0.047619022326336635
5687,2004-07-14,35.91999816894531,36.099998474121094,35.380001068115234,35.54999923706055,534900.0,0.0002784272229374718,-1.028175219346554,-2.642861035422343,53.05409018403764,63.109940312524586,0.7580629291802126,0.06446228239522611,-1.903887167703175,-2.894442573762255,26.527526000168187,0.7199974060058594,1.2901026427187148,-0.19750194549560263,-1.8354322196795252,1.44042832868832,-1.0164670825875604,0.6214631915963551,1.3150960833111256,48.21407284035136,-14.776047590469638,0.8189651370919603,7,0.5300025939941406,-0.5149974822998047,-2.777498245239258,-2.2749977111816406,1.9600028991699148,2,0.03897554558032468,2.5555461365659307,35.90999984741211,4.600061036087586,36.02000045776367,-2.916649447667488,36.20000076293945,0.03897554558032468
5688,2004-07-15,36.36999893188477,36.43000030517578,35.43000030517578,35.91999816894531,577700.0,0.012527861522234396,2.508750326254994,1.2162217892013019,54.40678524991779,60.07335957875471,0.14454819220600967,-0.2851716850034336,-2.2937782409454783,-3.283871294805458,26.141260549051914,1.0,1.1908010017572437,0.1794988632202248,-1.3589551051842008,1.7179528316246504,-0.589728120981988,0.9487258474224376,0.753789729323195,94.28557934394493,33.85669277837371,0.7692269842022136,7,-0.029998779296882105,-0.829998016357429,-3.227499008178718,-2.724998474121101,1.9300003051757741,3,0.012922772463737298,-1.028175219346554,35.91999816894531,2.5555461365659307,35.90999984741211,4.600061036087586,36.02000045776367,0.012922772463737298
5689,2004-07-16,36.18000030517578,36.5,36.04999923706055,36.47000122070313,566900.0,-0.005224048179512719,1.5714441416893732,-0.6444453863434125,41.70039923088211,56.57575807585154,0.15137033422826818,-0.004018980940521999,-2.073330123695669,-3.0329921439038117,25.989583408517404,0.4500007629394531,1.014923745252112,-0.06849975585937784,-1.5052544201076614,1.3682549083889057,-0.7868770879835196,0.649877576264764,0.8391611004466242,71.42857142857143,15.115203548810854,0.718377332124142,7,0.010000228881835938,-0.6399993896484375,-2.8675003051757812,-2.5349998474121094,2.329998016357422,4,0.013543334981659383,2.508750326254994,36.36999893188477,-1.028175219346554,35.91999816894531,2.5555461365659307,35.90999984741211,0.013543334981659383
5690,2004-07-19,36.209999084472656,36.27000045776367,35.790000915527344,36.15999984741211,360800.0,0.0008291536496360941,4.646987546280713,-0.17241061797900184,47.499982660442924,54.527081102737384,0.025264775258904137,0.03138579737104408,-2.072225469560813,-2.9909392458854143,25.24374322755006,0.4799995422363281,0.7320282453254734,-0.07900085449218608,-1.4596171618498275,1.3016154528654553,-0.7693090081710068,0.6113072991866346,0.7108127008993179,74.10703642017567,19.519209152769918,0.6903081536788195,7,-0.019998550415039062,-0.6699981689453125,-2.854999542236328,-2.5649986267089844,2.19000244140625,0,0.024302708930268757,1.5714441416893732,36.18000030517578,2.508750326254994,36.36999893188477,-1.028175219346554,35.91999816894531,0.024302708930268757
5691,2004-07-20,36.2400016784668,36.459999084472656,35.959999084472656,36.209999084472656,597400.0,0.0008285720727070345,1.1276713173764477,0.6000610360875868,38.72680065001694,51.449247132153786,-0.06661103804795943,0.1027363130445309,-2.0620752316660145,-2.9596402273432503,24.546768004496418,0.5,0.45530847061693436,-0.10999832153320455,-1.3557576622348648,1.1357610191684557,-0.7328779918840382,0.5128813488176291,0.5883614638697736,76.7858420100749,25.178330668792007,0.6228796703508319,7,-0.3000011444091797,-0.7000007629394531,-2.972501754760742,-2.595001220703125,2.8999977111816406,1,0.04801318386261033,4.646987546280713,36.209999084472656,1.5714441416893732,36.18000030517578,2.508750326254994,36.36999893188477,0.04801318386261033
5692,2004-07-21,36.04999923706055,36.72999954223633,35.90999984741211,36.5,694300.0,-0.005242892731959992,-1.2465759151359967,-14.99872854418309,29.378549337816224,48.45153709947153,0.0170103190751405,0.39157368631720146,-1.823306139115914,-2.713928164968806,24.873721615511933,0.8199996948242188,0.24783341048480168,-0.3500007629394517,-1.447519597700449,0.7475180718215455,-0.8987601803199539,0.19875865444105045,0.6914621808227466,47.69225351906029,1.8546888317841166,0.5487594173805,7,0.005001068115234375,-0.1699981689453125,-2.782499313354492,-2.404998779296875,2.950000762939453,2,0.062413316161375354,1.1276713173764477,36.2400016784668,4.646987546280713,36.209999084472656,1.5714441416893732,36.18000030517578,0.062413316161375354
5693,2004-07-22,36.13000106811523,36.22999954223633,35.41999816894531,35.79999923706055,793800.0,0.0022191909222688544,2.056615995854206,-0.733336159030205,31.46070546079541,45.69280377879582,-0.017837175820091034,0.37489808034107597,-1.796834639311335,-2.731760760233435,24.442190760541937,0.8100013732910156,0.11546265084277962,-0.29799900054932493,-1.3331618308462438,0.737163829747594,-0.8155804156977879,0.21958241459913808,0.5999984741211009,54.198637775945926,13.84686307088257,0.5175814151484597,7,-0.07500076293944602,-0.14999961853026633,-2.575000762939446,-2.4850006103515554,3.129997253417976,3,0.04843620116979119,-1.2465759151359967,36.04999923706055,1.1276713173764477,36.2400016784668,4.646987546280713,36.209999084472656,0.04843620116979119
5694,2004-07-23,35.650001525878906,36.2400016784668,35.41999816894531,36.15999984741211,617000.0,-0.013285345365237844,1.4477644232137876,-1.5454408840801184,32.65310207917433,42.86349419376162,0.42012057263428915,0.8844946125676074,-1.2456596264217836,-2.19063430623045,23.746768618515823,0.8200035095214844,-0.05490641144254482,-0.7679986953735352,-1.8301827269207536,0.29418533617368325,-1.2990907111471444,-0.23690667959992595,1.0799980163574219,17.55748975711178,-21.71788491130299,0.5310920157736106,7,0.404998779296875,0.3299999237060547,-2.095001220703125,-2.0050010681152344,3.2699966430664062,4,0.07433373345742966,2.056615995854206,36.13000106811523,-1.2465759151359967,36.04999923706055,1.1276713173764477,36.2400016784668,0.07433373345742966
5695,2004-07-26,35.599998474121094,35.959999084472656,35.310001373291016,35.56999969482422,545200.0,-0.00140261008745024,-1.363647713243352,-0.05882132946377148,34.67493064470602,40.39503838864327,0.45179172430467673,0.8687780004843475,-1.1371346506314381,-2.0719893368792484,22.071127311230082,0.6499977111816406,-0.10200812660313119,-0.7480016708374038,-1.83297256614199,0.33696922446718247,-1.2904871184896933,-0.2055162231851142,1.0490011596679665,20.42235737849368,-21.119998156203913,0.5424854476522929,7,0.4200019836425781,0.3800029754638672,-1.857499122619629,-1.9549980163574219,3.4000015258789062,0,0.08174157225111944,1.4477644232137876,35.650001525878906,2.056615995854206,36.13000106811523,-1.2465759151359967,36.04999923706055,0.08174157225111944
5696,2004-07-27,35.970001220703125,36.2400016784668,35.049999237060554,35.20000076293945,744700.0,0.01039333602362369,-1.224296333267989,25.66772634791455,38.84060022180476,38.815761726172944,0.10191241753476277,0.48754288012199254,-1.4266680050114218,-2.375291884076887,20.44856349191786,1.190002441406243,-0.1699533380920002,-0.35499897003173686,-1.4520858264457175,0.7420878863822438,-0.9035423982387272,0.19354445817525345,0.5718785522460905,54.76201288822465,10.381515391326836,0.5485434282069894,7,-0.0800018310546875,0.010000228881835938,-1.9025006294250488,-2.325000762939453,3.1299972534179688,1,0.06755630310563232,-1.363647713243352,35.599998474121094,1.4477644232137876,35.650001525878906,2.056615995854206,36.13000106811523,0.06755630310563232
5697,2004-07-28,37.560001373291016,37.86999893188477,36.29999923706055,37.0,1991100.0,0.04420350566106568,1.6610243462462098,0.7272740784043675,70.94426027818598,40.653258951536074,-1.3756533092482144,-1.1230182981017691,-2.930248484147924,-3.884836798323221,19.134756234552576,1.8999977111816477,-0.1990959145860245,1.211501121520996,0.02863609991506877,2.3943661431269234,0.6200686107180289,1.8029336323239633,-2.5100021362304616,89.00717758364578,38.62686079810533,0.5914325108029648,7,-1.1000022888183523,-1.4250011444091797,-3.4250006675720215,-3.9150009155273438,2.1299972534179616,2,0.0420659733383546,-1.224296333267989,35.970001220703125,-1.363647713243352,35.599998474121094,1.4477644232137876,35.650001525878906,0.0420659733383546
5698,2004-07-29,37.68999862670898,38.2400016784668,37.61000061035156,37.849998474121094,1622100.0,0.003461055608757313,-2.937557370209215,-0.2857133125796273,69.15160893637797,43.70339336325784,-1.451341704064042,-1.305787349728753,-2.9289467504813587,-3.930091671741721,17.741399936629204,0.6800003051757812,-0.20427443979934878,1.3324983596801658,0.11033668545256603,2.5546600339077656,0.7214175225663624,1.9435791967939693,-2.6399993896484233,82.75853821869293,29.022169865878,0.6110808371138011,7,-1.0449981689453054,-1.0449981689453054,-3.554997920989983,-4.279998779296868,1.4099998474121165,3,0.03475726773740684,1.6610243462462098,37.560001373291016,-1.224296333267989,35.970001220703125,-1.363647713243352,35.599998474121094,0.03475726773740684
5699,2004-07-30,37.40999984741211,37.900001525878906,37.25,37.5,1380900.0,-0.007428994149616286,-2.170740330669247,0.5625014901175155,67.41851473675763,45.91656359395947,-1.0935137227115348,-1.084544134049807,-2.5339921291428382,-3.5570171004095954,16.075459483950272,0.6500015258789062,-0.1797768101820978,1.054499626159668,-0.16024262761455077,2.2692418799338867,0.4471284992725586,1.6618707530467773,-2.232400512695307,73.98115373576958,16.280371683858547,0.6073711268871103,7,-0.7649993896484375,-0.7649993896484375,-3.2749991416931152,-4.040000915527344,1.7999992370605469,4,0.04945197759066744,-2.937557370209215,37.68999862670898,1.6610243462462098,37.560001373291016,-1.224296333267989,35.970001220703125,0.04945197759066744
5700,2004-08-02,37.400001525878906,37.5,36.900001525878906,37.5,1263400.0,-0.0002672633406571867,11.000152590218967,1.111092273131861,69.15167674929229,49.29710538276784,-1.0023719055861449,-1.086127108583284,-2.4229029670497653,-3.4420388616234305,14.416741108342613,0.5999984741210938,-0.19588880338277193,1.0165012359619112,-0.2690178477871328,2.302020319710955,0.37374169408738567,1.6592607778364368,-2.099906097412102,73.66772696833439,10.71763914084832,0.6427595418745224,8,-0.7550010681152344,-0.7550010681152344,-3.1425013542175293,-3.990001678466797,1.8699989318847656,0,0.04064161981423031,-2.170740330669247,37.40999984741211,-2.937557370209215,37.68999862670898,1.6610243462462098,37.560001373291016,0.04064161981423031
5701,2004-08-03,37.060001373291016,37.75,36.959999084472656,37.4900016784668,649400.0,-0.00909091279989993,-1.5079199767486922,4.300068665598535,63.50713085390364,53.089169995666445,-0.5965568434037536,-0.7474314485560711,-1.9772309224229332,-3.0078697448371514,13.101405340406599,0.7900009155273438,-0.11916992796380299,0.65300102233887,-0.6651813953459893,1.9711834400237294,-0.006090186503563189,1.3120922311813032,-1.6423096948242133,39.17531854648419,-24.579664678720945,0.659091208842431,8,-0.41500091552734375,-0.41500091552734375,-1.9475011825561523,-3.0900020599365234,2.559997558593757,1,0.0523475055267304,11.000152590218967,37.400001525878906,-2.170740330669247,37.40999984741211,-2.937557370209215,37.68999862670898,0.0523475055267304
5702,2004-08-04,37.709999084472656,37.86000061035156,36.91999816894531,37.09000015258789,1114800.0,0.017539063332309812,1.0434791622611155,-1.4418569578254468,65.1583659639399,56.83335449601583,-1.1022321508684172,-1.3924236664578018,-2.512792084152018,-3.5581643892068584,11.708042963397045,0.94000244140625,-0.05953409807505494,1.2544988632202134,-0.18139398404577634,2.690391710486203,0.5365524395872185,1.9724452868532083,-2.179415006005854,60.44757211627424,0.5315979826154162,0.7179464236329951,8,-1.0649986267089844,-1.0649986267089844,-2.5474987030029297,-3.739999771118164,1.2900009155273438,2,0.03686023398024374,-1.5079199767486922,37.060001373291016,11.000152590218967,37.400001525878906,-2.170740330669247,37.40999984741211,0.03686023398024374
5703,2004-08-05,37.5,38.0,37.45000076293945,37.5,976200.0,-0.0055687904951216005,-10.000152590218967,0.0,64.86485325451932,60.412437959943055,-0.7570765596007902,-1.1076894347503838,-2.196819152539966,-3.271983220098832,11.797044902333534,0.5499992370605469,0.03952682563629395,0.9609998703002915,-0.5153955363282208,2.437395276928804,0.2228021669860354,1.6991975736145477,-1.8610392175331967,54.54539149251971,-3.75262013282169,0.7381977033142552,8,-0.8549995422363281,-0.8549995422363281,-2.1599998474121094,-3.3600006103515625,1.75,3,0.05839996337890607,1.0434791622611155,37.709999084472656,-1.5079199767486922,37.060001373291016,11.000152590218967,37.400001525878906,0.05839996337890607
5704,2004-08-06,36.25,37.29999923706055,36.20000076293945,37.29999923706055,1462800.0,-0.033333333333333326,1.095236711219941,-100.0,50.35336474952417,62.154486193811735,0.655965424047821,0.15415188998530027,-0.8622120420067532,-1.9623556992085582,11.27854375816082,1.2999992370605469,0.168837500829234,-0.2915000915527344,-1.76564617033209,1.1826459872266213,-1.0285731309424122,0.44557294783694346,-0.5069975816931986,2.777736569610837,-51.30966145207407,0.7370730393896788,8,0.3950004577636719,0.3950004577636719,-0.8249988555908203,-2.0249996185302734,2.8899993896484375,4,0.0786206475619613,-10.000152590218967,37.5,1.0434791622611155,37.709999084472656,-1.5079199767486922,37.060001373291016,0.0786206475619613
5705,2004-08-09,36.099998474121094,36.4900016784668,35.880001068115234,36.349998474121094,596800.0,-0.004137973127693928,1.3018612618578072,0.23809541109750737,48.788900159913624,63.259852853601615,0.9882787247284028,0.3272312769897212,-0.6411418889257163,-1.7529935536257568,11.10776351811168,0.6100006103515625,0.28771322565699364,-0.44550151824951456,-1.9141133560802857,1.0231103195812565,-1.1798074371649037,0.28880440066587454,-0.257116085407894,10.377241360696003,-39.1519410001687,0.7343059189153857,8,0.9600028991699219,0.5450019836425781,-0.6749973297119141,-1.8749980926513672,2.5699996948242188,0,0.08614960503616143,1.095236711219941,36.25,-10.000152590218967,37.5,1.0434791622611155,37.709999084472656,0.08614960503616143
5706,2004-08-10,37.61999893188477,37.61999893188477,36.04999923706055,36.04999923706055,1046100.0,0.04210527761803973,-1.000000000000009,-6.279998779296903,61.04078452917742,62.15946665926732,-0.3051451218592476,-1.1152723938765448,-2.085452989318,-3.220638166133142,11.282938903369725,1.5699996948242259,0.4837065591298142,0.9889989852905359,-0.5223184018263822,2.500316372407454,0.23334029173207682,1.744657678848995,-1.7399978637695384,82.07541228441136,30.979018109703297,0.7556586935584594,8,-0.5599975585937571,-0.9749984741211009,-2.0249977111816477,-3.394998550415046,1.3700027465820241,1,0.043859690928391926,1.3018612618578072,36.099998474121094,1.095236711219941,36.25,-10.000152590218967,37.5,0.043859690928391926
5707,2004-08-11,37.31999969482422,37.400001525878906,36.63000106811523,37.400001525878906,900400.0,-0.007974461604949412,18.249570856380114,-0.05095659019452507,58.117318886399595,60.933434431491946,-0.04779665735623695,-0.7431104524417123,-1.710722763365922,-2.865344605995439,12.005408442581894,0.9899978637695455,0.6820347559794868,0.618999671936038,-0.8833198030567146,2.1213191469287906,-0.13216006556034188,1.3701594094324179,-1.4399986267089844,67.92449774626851,16.509154749042466,0.7511597374963769,8,-0.37999916076660156,-0.6749992370605469,-1.4999990463256836,-3.094999313354492,1.9399986267089844,2,0.061629133329803576,-1.000000000000009,37.61999893188477,1.3018612618578072,36.099998474121094,1.095236711219941,36.25,0.061629133329803576
5708,2004-08-12,36.84000015258789,37.16999816894531,36.599998474121094,37.02999877929688,1256700.0,-0.012861724173671374,1.4255440031816373,2.3749284760634115,58.11731888639954,59.899968225896615,0.33408324074208906,-0.23831261545979032,-1.1671214597472925,-2.335473997641273,12.331600746573509,0.720001220703125,0.8438250479059377,0.1155000686645522,-1.3797057668338226,1.610705904162927,-0.6321028490846317,0.8631029864137361,-0.8655990600585923,55.17242891280972,-0.5039884881886749,0.7476029177491863,8,0.10000038146972656,-0.19499969482421875,-0.994999885559082,-2.614999771118164,2.529998779296882,3,0.05863191743934815,18.249570856380114,37.31999969482422,-1.000000000000009,37.61999893188477,1.3018612618578072,36.099998474121094,0.05863191743934815
5709,2004-08-13,36.66999816894531,37.13999938964844,36.4900016784668,36.79999923706055,1081400.0,-0.004614603228513703,-1.6530841034184773,0.6842210934205779,57.18120894718409,58.56991624788459,0.43368352814315614,-0.03132506732960394,-0.9335370489048245,-2.1021917674206065,12.536441683433775,0.6499977111816406,0.7307877658314084,-0.07900180816650249,-1.5525423267293021,1.3945387103962972,-0.8157720674479023,0.6577684511148973,-0.6049730529785151,45.402187972726885,-14.124999828069669,0.7367702592813987,8,0.2700023651123047,-0.024997711181640625,-0.7224979400634766,-2.444997787475586,2.7300033569335938,4,0.07035729369737487,1.4255440031816373,36.84000015258789,18.249570856380114,37.31999969482422,-1.000000000000009,37.61999893188477,0.07035729369737487
5710,2004-08-16,37.09000015258789,37.18999862670898,36.40999984741211,36.66999816894531,1544600.0,0.011453558893228077,1.5161294292095913,-3.230757944775375,57.4666633436398,57.898753191188604,-0.03901993315233199,-0.4026640670298747,-1.257974778428654,-2.4625349835597277,13.108254229862931,0.7799987792968679,0.6249265965552127,0.29700012207031534,-1.161248066154151,1.7552483102947818,-0.43212397204191433,1.026124216182545,-0.9379759741210947,66.24210940651044,5.859672042399417,0.7291240941122319,8,-0.14999961853027344,-0.44499969482421875,-1.1424999237060547,-2.864999771118164,1.7999992370605469,0,0.055270941726256906,-1.6530841034184773,36.66999816894531,1.4255440031816373,36.84000015258789,18.249570856380114,37.31999969482422,0.055270941726256906
5711,2004-08-17,37.97999954223633,37.97999954223633,37.20000076293945,37.25,846900.0,0.0239956696141006,1.1369842970240116,1.7380859392739394,53.088223909416584,56.557626296241565,-0.8770217967294514,-1.218074732940579,-2.0359068741914257,-3.303860129057611,13.740587650729521,0.8899993896484375,0.562439050529079,1.0999996185302763,-0.4254061416624282,2.6254053787229807,0.3372967384339205,1.862702498626632,-1.7444562637695356,100.0,41.45226606804694,0.7627028800963528,8,-1.039999008178711,-1.3349990844726562,-2.032499313354492,-3.7549991607666016,0.20000076293945312,1,0.01816742061678167,1.5161294292095913,37.09000015258789,-1.6530841034184773,36.66999816894531,1.4255440031816373,36.84000015258789,0.01816742061678167
5712,2004-08-18,38.29999923706055,38.34000015258789,37.810001373291016,37.849998474121094,1236800.0,0.008425479164852367,-1.0000143952207867,0.6164397878399916,54.36338195118283,55.39079615142641,-1.234331874269813,-1.4344102079423635,-2.2606991603517486,-3.5777804846081693,14.170097498249786,0.529998779296875,0.5002222547294721,1.3074993133544908,-0.2903261756301845,2.905324802339166,0.5085865688621567,2.106412057846825,-1.9842776225937513,97.92741403096822,40.68894117234976,0.7989127444923374,8,-1.1899986267089844,-1.6049995422363281,-2.352499008178711,-4.07499885559082,-0.5900001525878906,2,0.01801572989950806,1.1369842970240116,37.97999954223633,1.5161294292095913,37.09000015258789,-1.6530841034184773,36.66999816894531,0.01801572989950806
5713,2004-08-19,37.88000106811523,38.27000045776367,37.7599983215332,38.150001525878906,423700.0,-0.010966009851480996,1.000014959646354,-0.6000000000000157,53.29594250879836,55.71774923579021,-0.8434608369443382,-0.9239559358975669,-1.7616285703703696,-3.113677438699092,15.34870117951754,0.5400009155273438,0.47496241508394377,0.8000011444091726,-0.7906027725696916,2.3906050613880367,0.004699185919740501,1.5953031028986047,-1.4428227413611694,76.1658543141646,20.17586173890053,0.7953019584894303,8,-0.7700004577636648,-1.1850013732910085,-1.9525003433227468,-3.6550006866455007,-0.2800025939941335,3,0.0364307606786094,-1.0000143952207867,38.29999923706055,1.1369842970240116,37.97999954223633,1.5161294292095913,37.09000015258789,0.0364307606786094
5714,2004-08-20,38.29999923706055,38.5,37.7599983215332,37.79999923706055,770200.0,0.011087596544416378,-1.5517218699850044,-1.8518487121885947,55.968156878220526,56.515444426713195,-1.0527989787359218,-1.1965935852351635,-2.0776679956438358,-3.4978577166831784,16.65263378247855,0.7400016784667969,0.39740571224047017,1.0874994277954073,-0.4418607694731378,2.6168596250639524,0.32281932916113476,1.8521795264296799,-1.7486516007564603,90.43058620393845,35.161631159127076,0.7646800986342731,8,-1.0249996185302734,-1.5249996185302734,-2.3599987030029297,-4.07499885559082,-0.2999992370605469,4,0.027937329403099564,1.000014959646354,37.88000106811523,-1.0000143952207867,38.29999923706055,1.1369842970240116,37.97999954223633,0.027937329403099564
5715,2004-08-23,38.5099983215332,38.540000915527344,38.15999984741211,38.16999816894531,847500.0,0.005483004925740387,-1.111135836220873,0.6800003051757812,59.784060219739,56.375808392331145,-0.9889916473837346,-1.24103314752697,-2.1875065300193057,-3.6848245427639768,18.208773712509245,0.3800010681152344,0.33912697565436645,1.151998519897461,-0.28216467199114703,2.586161711786069,0.4349169239531534,1.8690801158417685,-1.8027584961334426,97.76100070315681,38.78510048927216,0.7170815959443055,8,-1.0349979400634766,-1.7149982452392578,-2.6449975967407227,-4.284997940063477,-0.07999801635742188,0,0.02311096450627592,-1.5517218699850044,38.29999923706055,1.000014959646354,37.88000106811523,-1.0000143952207867,38.29999923706055,0.02311096450627592
5716,2004-08-24,38.400001525878906,38.709999084472656,38.2400016784668,38.5099983215332,615000.0,-0.0028563178511693543,-1.186052288393467,-0.3235198420267253,55.02185539899428,56.03186800484166,-0.8456444022113061,-0.9904325694648932,-1.9797861289720942,-3.5515625861149687,19.495007736869617,0.4699974060058594,0.45765764642182916,0.920501708984375,-0.4277054239456106,2.2687088419143606,0.2463981425193822,1.5946052754493678,-1.5094855914663867,67.36870424876625,8.224572618586045,0.6741035664649916,8,-0.8400020599365234,-1.5200023651123047,-2.535000801086426,-4.17500114440918,0.2999992370605469,1,0.012760360528613734,-1.111135836220873,38.5099983215332,-1.5517218699850044,38.29999923706055,1.000014959646354,37.88000106811523,0.012760360528613734
5717,2004-08-25,39.13999938964844,39.150001525878906,38.38000106811523,38.45000076293945,761800.0,0.019270776936579637,1.1690065171956379,-6.272897520374545,61.081086096757254,56.36117547265919,-1.4531386684497534,-1.6927815627397393,-2.637237010754916,-4.266630136545523,19.16021158815202,0.770000457763679,0.6340736354675442,1.5814996719360366,0.041858196783664425,3.1211411470884087,0.811678934359847,2.351320409512226,-2.031145477228705,99.28042351275175,37.92062319492195,0.7698207375761871,8,-1.3599987030029297,-2.039999008178711,-3.399998664855957,-4.914999008178711,0.3400001525878906,2,-0.02452731475326886,-1.186052288393467,38.400001525878906,-1.111135836220873,38.5099983215332,-1.5517218699850044,38.29999923706055,-0.02452731475326886
5718,2004-08-26,39.0,39.099998474121094,38.7599983215332,38.95000076293945,724700.0,-0.003576887885324398,1.7200427252613109,0.07246280662763505,71.86011872272388,57.99216544771917,-1.0890465604570636,-1.5279467319701894,-2.4168721489483005,-4.1124804520608365,18.490073608149395,0.3800010681152344,0.5989048410184878,1.376000213623044,-0.2932057944703246,3.0452062217164126,0.5413972095763597,2.2106032176697283,-1.6053854216959849,89.2085481954328,19.594217002828003,0.8346030040466843,8,-1.2199993133544922,-1.8999996185302734,-3.032499313354492,-4.774999618530273,0.9300003051757812,3,-0.03307694655198312,1.1690065171956379,39.13999938964844,-1.186052288393467,38.400001525878906,-1.111135836220873,38.5099983215332,-0.03307694655198312
5719,2004-08-27,39.2599983215332,39.349998474121094,38.7400016784668,39.0,711700.0,0.006666623629056456,1.7727213615043826,5.20004577706569,74.6875370666958,59.90559586139206,-1.0538397543392364,-1.730990265782296,-2.595373024166051,-4.36561450891616,18.42901043437383,0.6099967956542969,0.6208989169365822,1.5434986114501967,-0.2742068147660035,3.361204037666397,0.6346458983421002,2.4523513245582933,-1.619629570568705,92.43695323945107,14.696281563488384,0.9088527131080998,8,-0.9849987030029297,-2.059999465942383,-3.242497444152832,-5.034997940063477,0.6599998474121094,4,-0.042282219011243294,1.7200427252613109,39.0,1.1690065171956379,39.13999938964844,-1.186052288393467,38.400001525878906,-0.042282219011243294
5720,2004-08-30,38.91999816894531,39.11999893188477,38.7599983215332,38.849998474121094,455400.0,-0.008660218215073345,-1.8800048828125568,0.26923133353874146,62.452124359374295,60.946029244720684,-0.4771309552567047,-1.3399784779719681,-2.18839640039522,-4.019060798072026,18.885737236192732,0.5,0.6807221761289242,1.1274986267089844,-0.7602440954183791,3.015241348836348,0.18362726564530618,2.0713699877726626,-1.0060886622757579,61.2611219366346,-15.273131353615476,0.9438713610636802,8,-0.36499977111816406,-1.7199993133544922,-2.9024972915649414,-4.694997787475586,1.0700035095214844,0,-0.023638186336796596,1.7727213615043826,39.2599983215332,1.7200427252613109,39.0,1.1690065171956379,39.13999938964844,-0.023638186336796596
5721,2004-08-31,39.0,39.310001373291016,38.43999862670898,39.06999969482422,651500.0,0.0020555456017088414,2.1636287973366883,-1.0,66.80002868656716,62.32787888198561,-0.4439120419328759,-1.335668889693082,-2.186860777802295,-4.080001969566119,18.906885899188993,0.8700027465820384,0.777020094035322,1.1105005264282255,-0.8176998252986039,3.038700878155055,0.14640035056481082,2.07460070229164,-0.8563162585382003,63.91758658796073,-13.139572774172379,0.9641001758634138,8,-0.44500160217285156,-1.8000011444091797,-2.9999990463256836,-4.459999084472656,0.7200012207031321,1,-0.01461537679036462,-1.8800048828125568,38.91999816894531,1.7727213615043826,39.2599983215332,1.7200427252613109,39.0,-0.01461537679036462
5722,2004-09-01,39.099998474121094,39.29999923706055,38.83000183105469,39.0,448500.0,0.0025640634390025063,-1.1363770352516862,-1.4285558583106268,74.45890233943761,64.67931886316775,-0.4676780439840371,-1.3978618602801518,-2.20344577988768,-4.159206739446589,18.821646027380968,0.4699974060058594,0.8563143144517937,1.1409990310668974,-0.8588312963875069,3.1408293585213016,0.14108386733969525,2.1409141947940995,-0.7633043754338047,72.52746792090602,-6.996491350040543,0.9999151637272038,9,-0.5450000762939453,-1.4849987030029297,-3.1649980545043945,-4.509997367858887,0.20000076293945312,2,-0.010230120889809902,2.1636287973366883,39.0,-1.8800048828125568,38.91999816894531,1.7727213615043826,39.2599983215332,-0.010230120889809902
5723,2004-09-02,39.68999862670898,39.68999862670898,38.9900016784668,39.08000183105469,512000.0,0.015089518557868553,1.2950840175852516,6.100061036087515,79.9603845888935,67.34512194213143,-0.8648810333103683,-1.913485884999922,-2.718220535750568,-4.725090614180495,18.737401643090568,0.6999969482421804,0.9384774401667926,1.6214992523193317,-0.5081238595911444,3.7511223642298077,0.5566876963640937,2.6863108082745697,-1.25,100.0,15.492318741296316,1.0648115559552376,9,-0.7649993896484304,-1.904998779296868,-3.392498970031731,-4.944998741149895,-0.23999786376952414,3,-0.005290982407122891,-1.1363770352516862,39.099998474121094,2.1636287973366883,39.0,-1.8800048828125568,38.91999816894531,-0.005290982407122891
5724,2004-09-03,39.099998474121094,39.72000122070313,38.900001525878906,39.65999984741211,593400.0,-0.014865209700230309,1.4117491963939814,-0.9180398606690245,69.28985690824277,68.40132157418739,-0.16703229644444662,-1.1584160200247027,-2.0673264335914325,-4.103781501593886,20.33950417708237,0.8199996948242259,0.9783899386746739,0.8889991760253935,-1.1053916528632541,2.883390004914041,-0.10819623841893389,1.8861945904697208,-0.43499984741211506,51.56238358491407,-33.799390191836096,0.9971954144443255,9,-0.11999702453613281,-1.299997329711914,-2.454998016357422,-4.169997215270996,-0.15999984741211648,4,0.021227669141829608,1.2950840175852516,39.68999862670898,-1.1363770352516862,39.099998474121094,2.1636287973366883,39.0,0.021227669141829608
5725,2004-09-07,39.209999084472656,39.54999923706055,39.09000015258789,39.20000076293945,788500.0,0.0028133149525406687,-3.0,-0.017854101811295563,63.88264825044455,69.38585411323743,-0.18695601718032862,-1.078786846833907,-2.1509730347964364,-4.173372429970094,22.251624421629444,0.45999908447265625,1.0692325730248484,0.8434997558593764,-0.9306803276678579,2.6176798393866108,-0.04359028590423719,1.73058979762299,-0.33399993896484403,60.15616385283632,-22.389244230230467,0.8870900417636159,9,-0.15999794006347656,-1.4099979400634766,-2.5649986267089844,-4.279997825622559,-0.6599998474121094,1,0.018107602679180435,1.4117491963939814,39.099998474121094,1.2950840175852516,39.68999862670898,-1.1363770352516862,39.099998474121094,0.018107602679180435
5726,2004-09-08,39.27000045776367,39.540000915527344,39.16999816894531,39.22000122070313,746800.0,0.0015302569419026746,-3.933194313760395,5.000763067530766,61.63073646694196,69.44692637659128,-0.12356397656954243,-1.06335493031375,-2.1650042099740716,-4.187255131123109,23.249409219412982,0.37000274658203125,1.1123918890786655,0.8210010528564453,-0.9604573856157117,2.6024594913286023,-0.0697281663796332,1.7117302720925238,-0.3699989318847656,49.43808184888606,-29.874352134731083,0.8907292192360774,9,-0.1900005340576172,-1.4699993133544922,-2.625,-4.324999809265137,-1.2700004577636719,2,0.018334637441054014,-3.0,39.209999084472656,1.4117491963939814,39.099998474121094,1.2950840175852516,39.68999862670898,0.018334637441054014
5727,2004-09-09,39.61999893188477,39.68999862670898,39.27000045776367,39.27000045776367,585200.0,0.008912617011490376,-1.3999999999999595,7.00007629511062,71.21953352661194,69.37575024368995,-0.4451236712496325,-1.2987984205786844,-2.4852946902384474,-4.501405270891063,24.363497502334997,0.4199981689453054,1.1203116183821678,1.055999565124516,-0.715510169852223,2.827509300101255,0.17024469763615002,1.941754432612882,-0.5559974670410242,87.80459438588014,7.759778693519621,0.8857548674883691,9,-0.539999008178718,-1.819997787475593,-2.974998474121101,-4.424997329711921,-0.7299995422363352,3,0.0025240356263078745,-3.933194313760395,39.27000045776367,-3.0,39.209999084472656,1.4117491963939814,39.099998474121094,0.0025240356263078745
5728,2004-09-10,39.0,39.61999893188477,38.36000061035156,39.61999893188477,900000.0,-0.01564863575465214,3.0645177168381554,-1.7714332425067962,58.13955964113387,67.53708608529418,0.1954264384109763,-0.5361703430270737,-1.8557195596086444,-3.8503960193336297,24.939170561554707,1.2599983215332102,1.174653036622317,0.32800064086914205,-1.2542239965179505,1.9102252782562346,-0.46311167782440066,1.1191129595626848,0.7200012207031321,47.058757531218546,-30.363976839245694,0.7911123186935453,9,0.04000091552734375,-1.1999988555908203,-2.354999542236328,-3.8049983978271484,-0.15000152587890625,4,0.007692288129757641,-1.3999999999999595,39.61999893188477,-3.933194313760395,39.27000045776367,-3.0,39.209999084472656,0.007692288129757641
5729,2004-09-13,39.25,39.45000076293945,38.599998474121094,38.849998474121094,703800.0,0.0064102564102563875,1.124997615823304,-0.6451648628860006,58.52537964653341,67.10078111720074,-0.06273860746151882,-0.6144772014296507,-2.091106701987762,-4.0593142143221,25.691383098027345,0.8500022888183594,1.1234266622192592,0.4490005493164091,-0.839374258678717,1.7373753573115351,-0.19518685468115393,1.0931879533139721,0.4428012084960997,66.91734714657387,-7.605040285291167,0.6441874039975629,9,-0.20999908447265625,-1.4499988555908203,-2.604999542236328,-4.039999008178711,0.09999847412109375,0,0.005095560839221802,3.0645177168381554,39.0,-1.3999999999999595,39.61999893188477,-3.933194313760395,39.27000045776367,0.005095560839221802
5730,2004-09-14,39.13999938964844,39.27000045776367,38.91999816894531,39.099998474121094,398600.0,-0.002802563321058882,1.3333248563145312,0.10000190734135689,58.525328204875784,66.18136995256839,0.09135833065246146,-0.36155851632052816,-1.9478050137026344,-3.915479900053832,26.592565984922288,0.3500022888183594,1.0088618521814894,0.23649997711181925,-0.7752050282445566,1.2482049824681951,-0.2693525255663687,0.7423524797900072,0.5261458068847702,58.64661222827443,-16.087475928795676,0.5058525026781878,9,-0.09999847412109375,-1.3399982452392578,-2.4949989318847656,-3.9299983978271484,0.7000007629394531,1,-0.0051098816059858,1.124997615823304,39.25,3.0645177168381554,39.0,-1.3999999999999595,39.61999893188477,-0.0051098816059858
5731,2004-09-15,38.66999816894531,39.02999877929688,38.349998474121094,38.70000076293945,509600.0,-0.012008207154633466,-1.0298456475571989,-0.7500476826244517,44.226028796748786,62.822161781158506,0.5695167912664019,0.17158329529031846,-1.4412180939514911,-3.4202617623252536,26.44340731405528,0.7900009155273438,0.8320297114578494,-0.26800117492675923,-1.1902083956087992,0.6542060457552807,-0.7291047852677792,0.19310243541426075,0.9700241358642643,23.88057152129553,-45.776126111900886,0.4611036103410192,9,0.3650016784667969,-0.7849979400634766,-1.8174972534179688,-3.4599971771240234,1.4500007629394602,2,-0.0031031532859273625,1.3333248563145312,39.13999938964844,1.124997615823304,39.25,3.0645177168381554,39.0,-0.0031031532859273625
5732,2004-09-16,38.9900016784668,39.2599983215332,38.65999984741211,38.66999816894531,393300.0,0.008275239841579962,-2.529401204995007,-10.665861411315957,49.882372793424004,59.48016047055079,0.2595654479553815,-0.0991604979441405,-1.7249988551820437,-3.705905958482205,26.018381191774708,0.5999984741210938,0.7990570825419709,0.01750221252441264,-0.8544670273936248,0.8894714524424501,-0.4184824074346025,0.4534868324834278,0.598419673115238,50.39393493390335,-16.096024655638416,0.435984619959017,9,0.0449981689453125,-0.9250011444091797,-2.137500762939453,-3.440000534057617,1.0199966430664062,3,-0.025391167885318366,-1.0298456475571989,38.66999816894531,1.3333248563145312,39.13999938964844,1.124997615823304,39.25,-0.025391167885318366
5733,2004-09-17,39.2599983215332,39.349998474121094,38.95000076293945,38.95000076293945,527100.0,0.006924766130890436,-1.5806507186454026,0.9687317462777307,50.0,57.336843036301595,-0.086989061802484,-0.274546426796654,-1.9255520274931968,-3.9388261030865834,25.69393010957377,0.3999977111816406,0.7427620572501326,0.21849899291991903,-0.49312663451636496,0.930124620356203,-0.1373138207982194,0.5743118066380575,0.27888611495039584,82.72708672176002,18.712927352545023,0.35581281371814144,9,-0.23999977111816406,-1.194997787475586,-2.4674978256225586,-3.624998092651367,1.19000244140625,4,-0.00942432368067192,-2.529401204995007,38.9900016784668,-1.0298456475571989,38.66999816894531,1.3333248563145312,39.13999938964844,-0.00942432368067192
5734,2004-09-20,39.36999893188477,39.59000015258789,39.0,39.0,673800.0,0.0028018495938457733,-2.1891992205623088,1.1935543414058114,55.58313242291816,56.41467461102088,-0.17283817850030658,-0.3165024487762693,-1.975327172825736,-4.0045069806018105,25.265722244449794,0.5900001525878906,0.6440542542509817,0.27499961853028054,-0.3585030996037091,0.9085023366642702,-0.04175174053671071,0.5917509775972718,-1.020000457763679,82.25799008795384,17.15634163562963,0.31675135906699414,9,-0.35000038146973367,-1.3049983978271555,-2.577498435974128,-3.734998703002937,1.5600013732910085,0,-0.01320803840161,-1.5806507186454026,39.2599983215332,-2.529401204995007,38.9900016784668,-1.0298456475571989,38.66999816894531,-0.01320803840161
5735,2004-09-21,39.400001525878906,39.650001525878906,39.15999984741211,39.31999969482422,520700.0,0.0007620674322608156,-1.4499990463293215,0.2162217892012784,55.02514055901561,55.68071951014017,-0.19339179349386626,-0.29134702025659465,-1.9377111147772013,-3.976791728662043,24.808577363365984,0.4900016784667969,0.4481507292359268,0.26050205230713175,-0.3230428226137576,0.8440469272280211,-0.03127038515331293,0.5522744897675764,-1.0252030181884777,80.76927591347113,14.876825156053016,0.2917724374604439,9,-0.3800029754638672,-1.335000991821289,-2.6075010299682617,-3.7650012969970703,2.359996795654297,1,-0.0012691129396269485,-2.1891992205623088,39.36999893188477,-1.5806507186454026,39.2599983215332,-2.529401204995007,38.9900016784668,-0.0012691129396269485
5736,2004-09-22,38.88999938964844,39.29999923706055,38.810001373291016,39.29999923706055,488900.0,-0.01294421615429342,1.3902343713655692,-5.124880793438871,47.608214707155106,53.05723964131163,0.2872454882940545,0.2711486660534064,-1.3610762547632902,-3.40985466965013,23.936423027418304,0.5900001525878906,0.339092983806367,-0.27399997711181356,-0.7597723153594842,0.21177236113585707,-0.5168861462356489,-0.031113807987978248,-0.46419276123047126,23.232237605144824,-40.09334870343384,0.2428861691238363,9,0.1100006103515625,-0.42999839782714844,-2.097498893737793,-3.2549991607666016,2.770000457763672,2,0.02442789349059038,-1.4499990463293215,39.400001525878906,-2.1891992205623088,39.36999893188477,-1.5806507186454026,39.2599983215332,0.02442789349059038
5737,2004-09-23,38.18000030517578,38.88999938964844,37.97000122070313,38.88999938964844,1197600.0,-0.018256597984458667,1.591547479610128,1.731705728560928,33.25946420067828,50.29278459237213,0.8621656333542305,0.9544759029448358,-0.591643200581558,-2.6396053790310177,22.893195924080565,0.9199981689453054,0.24758196697385415,-0.9359991073608427,-1.591739488283494,-0.2802587264381913,-1.2638692978221684,-0.608128916899517,1.470001220703125,12.499943233681584,-44.278656564681846,0.3278701904613248,9,0.6300010681152344,0.5599994659423828,-1.3874998092651367,-2.5450000762939453,3.509998321533196,3,0.05081190705087546,1.3902343713655692,38.88999938964844,-1.4499990463293215,39.400001525878906,-2.1891992205623088,39.36999893188477,0.05081190705087546
5738,2004-09-24,37.709999084472656,38.38999938964844,37.58000183105469,38.349998474121094,938100.0,-0.012310141879161018,1.2499894036366719,0.9014087533983086,34.16859718425397,47.58647542989662,1.262725855086508,1.3943682555417851,-0.08095115480229964,-2.116425152390107,21.967383814942583,0.80999755859375,0.14899643141278318,-1.3415002822875977,-2.250247750512422,-0.43275281406277344,-1.7958740164000062,-0.8871265481751891,1.9064024353027378,6.280061477449054,-49.04505573356869,0.4543737341124107,9,0.9050025939941406,0.94000244140625,-0.8074989318847656,-2.0249996185302734,3.979999542236321,4,0.06099176061787781,1.591547479610128,38.18000030517578,1.3902343713655692,38.88999938964844,-1.4499990463293215,39.400001525878906,0.06099176061787781
5739,2004-09-27,37.599998474121094,37.75,37.2400016784668,37.709999084472656,627800.0,-0.002917014399951401,4.368334404111789,0.17187611758815535,31.662892526507378,44.601760354522355,1.2449832789224828,1.447861998126669,0.07542618132497125,-1.9675560531295488,20.901963721168325,0.5099983215332031,-0.03788656456851669,-1.3685009002685575,-2.4781008630141983,-0.25890093752291676,-1.9233008816413744,-0.8137009188957407,1.9349470581054717,14.937627321465033,-38.13327313366007,0.5547999813728194,9,0.8450031280517578,0.8800029754638672,-0.6974983215332031,-1.8049983978271484,4.230003356933594,0,0.07579793628927733,1.2499894036366719,37.709999084472656,1.591547479610128,38.18000030517578,1.3902343713655692,38.88999938964844,0.07579793628927733
5740,2004-09-28,38.0,38.02999877929688,37.47999954223633,37.54999923706055,702500.0,0.010638338885950116,1.1568668516675944,-4.0908933277847135,36.57506837007835,43.75165364044787,0.7445660688391627,1.0281145376803735,-0.27356147675878617,-2.326128205760739,19.60410715423367,0.549999237060554,-0.11493551236612376,-0.92249946594238,-2.113834515992032,0.26883558410727204,-1.5181669909672024,-0.3268319409175575,1.397248901000978,36.89316612841101,-15.949993339509511,0.5956675250248248,9,0.44500160217285156,0.48000144958496094,-0.9750003814697266,-1.989999771118164,3.990001678466797,1,0.07710527118883626,4.368334404111789,37.599998474121094,1.2499894036366719,37.709999084472656,1.591547479610128,38.18000030517578,0.07710527118883626
5741,2004-09-29,38.43000030517578,38.47000122070313,37.83000183105469,37.83000183105469,515900.0,0.011315797504625857,-1.1333367241839942,1.3333276819395583,37.62997505779528,42.3902761142669,0.30948787459804095,0.5831185636571021,-0.6474666988383433,-2.707786320531028,18.59838897959515,0.6399993896484446,-0.2097335568668086,-0.4639991760253892,-1.6746432251502128,0.7466448730994344,-1.069321200587801,0.1413228485370226,0.8378137624731465,72.12122893532808,22.72141447105618,0.6053220245624126,9,0.015001296997070312,0.05000114440917969,-1.2950000762939453,-2.3999996185302734,6.549999237060547,2,0.08665100155903294,1.1568668516675944,38.0,4.368334404111789,37.599998474121094,1.2499894036366719,37.709999084472656,0.08665100155903294
5742,2004-09-30,38.70000076293945,38.86999893188477,38.29999923706055,38.43000030517578,844100.0,0.007025772979952549,-1.1509317172531703,0.45000190735348344,46.63678779299757,42.016585869044405,-0.0066774869615500165,0.2968336010916346,-0.8509528017858514,-2.9224339309026632,17.328028475136957,0.5699996948242259,-0.2968661278907945,-0.17399883270263672,-1.383529435360856,1.0355317699555826,-0.7787641340317464,0.43076646862647294,0.44614456135854397,89.57064690821737,38.227521575734784,0.604765301329109,9,-0.25499916076660156,-0.2199993133544922,-1.480001449584961,-2.585000991821289,4.450000762939453,3,0.07648576294880227,-1.1333367241839942,38.43000030517578,1.1568668516675944,38.0,4.368334404111789,37.599998474121094,0.07648576294880227
5743,2004-10-01,39.47999954223633,39.5099983215332,38.70000076293945,38.77000045776367,791700.0,0.02015500681963367,1.1038989348526134,2.629621780471609,52.30460033284892,41.652304525703386,-0.8405835872745442,-0.5267090916325117,-1.5565812831123722,-3.614359094937626,15.792110418312616,0.80999755859375,-0.2564461912146996,0.6164999008178711,-0.5665609696131,1.7995607712488422,0.024969465602382,1.2080303360333602,-2.2399978637695312,98.67846591806622,47.268620724535,0.5915304352154862,10,-1.0349979400634766,-0.9999980926513672,-2.039999008178711,-3.144998550415039,4.420001983642578,4,0.05597768769243161,-1.1509317172531703,38.70000076293945,-1.1333367241839942,38.43000030517578,1.1568668516675944,38.0,0.05597768769243161
5744,2004-10-04,39.93000030517578,40.0,39.540000915527344,39.540000915527344,855300.0,0.011398195748660855,-1.3589733557650925,0.5492956233008457,57.41087723567344,41.91738637866537,-1.3441456564576058,-0.9605898951282157,-1.909975158091754,-3.9885828125199794,14.554095642367232,0.5200004577636719,-0.2551451197706598,1.0250005722045898,-0.24781674845277735,2.297817892861957,0.38859191187590625,1.6614092325332734,-2.644598693847655,97.22223483695956,44.79751511623752,0.6364086603286819,10,-1.3099994659423828,-1.3099994659423828,-2.489999771118164,-3.2549991607666016,4.1699981689453125,0,0.04407709261412318,1.1038989348526134,39.47999954223633,-1.1509317172531703,38.70000076293945,-1.1333367241839942,38.43000030517578,0.04407709261412318
5745,2004-10-05,39.91999816894531,40.0,39.56999969482422,39.79999923706055,707800.0,-0.0002504917644383653,2.071402296971431,0.3076900504714582,62.833648221430565,43.60910121358486,-1.399832311409419,-0.9430181528506125,-1.7998785404076756,-3.9087987234722377,13.249177009582747,0.43000030517578125,-0.27512165162165303,0.9794984817504897,-0.3666301553732225,2.325627118874202,0.3064341631886336,1.6525628003123458,-2.5260126220703114,96.31327656402719,38.61407498432065,0.6730643185618564,10,-1.299997329711914,-1.299997329711914,-2.1824989318847656,-3.0449981689453125,4.490001678466797,1,0.047845785313567646,-1.3589733557650925,39.93000030517578,1.1038989348526134,39.47999954223633,-1.1509317172531703,38.70000076293945,0.047845785313567646
5746,2004-10-06,39.9900016784668,40.0,39.61999893188477,39.79999923706055,435400.0,0.001753595008326947,2.619073569482221,1.583367771879073,60.822486516479124,46.67165924867383,-1.449859520129678,-1.0079957350512672,-1.7788385095536228,-3.899761493058328,11.87373895240139,0.38000106811522727,-0.3321360607312869,1.0135019302368136,-0.40622818091954827,2.4332320413931754,0.3036368746586362,1.723366985814991,-2.4917755534667947,99.4118637031718,39.103660237495745,0.7098650555781802,10,-1.3700008392333984,-1.3700008392333984,-2.1125030517578125,-3.115001678466797,5.129997253417976,2,0.05001250102664856,2.071402296971431,39.91999816894531,-1.3589733557650925,39.93000030517578,1.1038989348526134,39.47999954223633,0.05001250102664856
5747,2004-10-07,39.72000122070313,40.18000030517578,39.540000915527344,39.95000076293945,481800.0,-0.0067516990855504,-1.1694888953544758,-1.2105083520719189,54.9783710632157,48.98385634633625,-1.0487213488486873,-0.7695757725108123,-1.4703131192122854,-3.5585134820666866,10.321607088072637,0.6399993896484375,-0.39925655483418865,0.7385013580322308,-0.691438851450684,2.1684415675151456,0.023531253290776988,1.4534714627736847,-2.1217041407031303,68.91897116551972,10.973758183558786,0.7149701047414557,10,-1.010000228881843,-1.010000228881843,-1.8425025939941477,-2.845001220703132,6.090000152587891,3,0.1324269425951463,2.619073569482221,39.9900016784668,2.071402296971431,39.91999816894531,-1.3589733557650925,39.93000030517578,0.1324269425951463
5748,2004-10-08,39.29999923706055,39.61999893188477,39.0099983215332,39.060001373291016,829600.0,-0.010574067742567639,-2.58819701559524,-1.0434710497072952,49.290066188270515,50.94243119764327,-0.42405283245072667,-0.34356076438524497,-1.020063203281616,-3.0483852805390796,10.207799643534045,0.710002899169929,-0.4032088209809359,0.30349941253662394,-1.1335342560503605,1.7405330811236084,-0.41501742175687184,1.0220162468301197,-1.5467999635500007,24.78636101320796,-28.840732924175946,0.7185168342934927,10,-0.4699993133544922,-0.5899982452392578,-1.2150001525878906,-2.424999237060547,6.0,4,0.09796443673178867,-1.1694888953544758,39.72000122070313,2.619073569482221,39.9900016784668,2.071402296971431,39.91999816894531,0.09796443673178867
5749,2004-10-11,39.45000076293945,39.599998474121094,39.25,39.25,579800.0,0.0038168327936620727,-2.4999713898796467,0.8333439298089456,50.49504053009787,52.48909477097878,-0.3174137201329401,-0.503631953226872,-1.128423540642828,-3.1142972874874957,10.08784190327639,0.34999847412109375,-0.2644796872416819,0.44350090026855327,-1.0037078926565144,1.890709693193621,-0.28010349619398056,1.167105296731087,-1.5511934275289931,37.606982514370294,-12.066859892421242,0.7236043964625337,10,-0.44499969482421875,-0.7399997711181641,-1.095001220703125,-2.405000686645508,5.849998474121094,0,0.11280103109959683,-2.58819701559524,39.29999923706055,-1.1694888953544758,39.72000122070313,2.619073569482221,39.9900016784668,0.11280103109959683
5750,2004-10-12,38.93999862670898,39.13999938964844,38.5,39.099998474121094,796800.0,-0.012927810554305141,4.333290948104586,-0.7999961853173218,50.4950405300978,53.9185464901235,0.37990013091012287,-0.009888620890961874,-0.5815256090742267,-2.530301150825494,9.883963641214846,0.9500007629394531,-0.09724844542532196,-0.05650119781494567,-1.5025894534342683,1.389587057804377,-0.7795453256246105,0.6665429299947192,-0.9043197131125993,26.190389689419696,-25.71989519179119,0.7230441278096622,10,0.3000011444091868,-0.2299976348876882,-0.549997329711907,-1.5549983978271342,6.19000244140625,1,0.1325115569950963,-2.4999713898796467,39.45000076293945,-2.58819701559524,39.29999923706055,-1.1694888953544758,39.72000122070313,0.1325115569950963
5751,2004-10-13,38.54999923706055,39.290000915527344,38.400001525878906,38.91999816894531,571100.0,-0.010015392999550121,-1.6567369829475902,2.312495529647276,53.911181544342696,54.72681246249519,0.8814000775739714,0.3906907197946623,-0.14744064160288417,-2.064630944537427,10.401304949892564,0.8899993896484375,0.09822968143318889,-0.4405006408691392,-1.8932731525473798,1.0122718708091014,-1.166886896708263,0.28588561496998466,-0.38566103996940626,8.42684348586418,-46.46639733151345,0.7263862558391211,10,0.7400016784667969,0.1600017547607422,-0.12499809265136719,-1.1649990081787038,6.619998931884766,2,0.15201039497603874,4.333290948104586,38.93999862670898,-2.4999713898796467,39.45000076293945,-2.58819701559524,39.29999923706055,0.15201039497603874
5752,2004-10-14,38.0,38.61999893188477,37.72000122070313,38.61999893188477,1092600.0,-0.014267165964864659,1.9032234247425948,1.675677626220468,53.014554498475704,54.80569625867594,1.4769824902549047,0.9093410555165278,0.4202075082787786,-1.4418698794640221,11.063752535374524,0.8999977111816406,0.24340410680188285,-0.9409997940063448,-2.4598073217156227,0.577807733702933,-1.7004035578609873,-0.18159603015170234,2.1800003051757812,14.736795610281654,-44.39284534986457,0.759403763854639,10,0.9500007629394531,0.7100009918212891,0.4400005340576172,-0.614999771118157,6.8300018310546875,3,0.18736839294433616,-1.6567369829475902,38.54999923706055,4.333290948104586,38.93999862670898,-2.4999713898796467,39.45000076293945,0.18736839294433616
5753,2004-10-15,38.88999938964844,39.08000183105469,38.04999923706055,38.20000076293945,559100.0,0.02342103656969563,-1.080809793351649,-1.11290292809282,61.53844579046642,55.264314986986264,0.5526023397217017,-0.010328535158869556,-0.4346672816161927,-2.2573449383950646,11.38895177420907,1.0800018310546875,0.3837656279460049,-0.03250045776367472,-1.54394337064533,1.4789424551179806,-0.7882219142044988,0.7232209986771494,1.240800933837889,62.23403607734904,-2.382919934509765,0.7557214564408266,10,0.060001373291015625,-0.17999839782714844,-0.4499988555908203,-1.5049991607665945,6.590000152587891,4,0.17793782700558536,1.9032234247425948,38.0,-1.6567369829475902,38.54999923706055,4.333290948104586,38.93999862670898,0.17793782700558536
5754,2004-10-18,38.849998474121094,38.86999893188477,37.9900016784668,38.400001525878906,526000.0,-0.0010285655992576803,2.5918411833397457,0.6521707882064806,58.126163370814055,54.74126111469554,0.4730392920311317,-0.011891907553973624,-0.3189849859372984,-2.146766491949336,11.384408687605738,0.8999977111816406,0.45633100888107236,-0.04650135040283487,-1.5433516905994793,1.4503489897938096,-0.7949265205011571,0.7019238196954873,1.2325858673095667,71.97436134180167,3.6914708432442467,0.7484251700983221,10,0.10000228881835938,-0.1399974822998047,-0.42999744415283203,-1.4649982452392507,6.5,0,0.166023192182001,-1.080809793351649,38.88999938964844,1.9032234247425948,38.0,-1.6567369829475902,38.54999923706055,0.166023192182001
5755,2004-10-19,39.349998474121094,39.93999862670898,38.77000045776367,38.77000045776367,1057600.0,0.012870013375497535,-3.034490242891789,1.2888932216608457,58.67921051760299,54.50311933704264,-0.12998768172497677,-0.543706183943506,-0.7310974386327445,-2.57927114161631,11.412029218905415,1.1699981689453054,0.4524091748790937,0.4559988021850572,-1.037473768433827,1.9494713728039414,-0.2907374831243885,1.2027350874945029,0.685334204895014,73.42338549622926,5.393613954214317,0.7467362853094435,10,-0.3999977111816406,-0.6399974822998047,-0.929997444152832,-1.9649982452392507,6.94000244140625,1,0.15120714088089549,2.5918411833397457,38.849998474121094,-1.080809793351649,38.88999938964844,1.9032234247425948,38.0,0.15120714088089549
5756,2004-10-20,39.84000015258789,39.90999984741211,39.11000061035156,39.150001525878906,629000.0,0.012452393836534847,-1.0779188609419819,1.189656873384503,60.32605916361561,55.09730690375374,-0.7191287865738545,-1.0107064389064107,-1.1747073114708115,-3.005428136873796,12.087175102904526,0.7999992370605469,0.3887664199380225,0.8985004425048828,-0.6537110427341659,2.4507119277439315,0.122394699885362,1.6746061851244036,0.14902589726195714,95.49555896549442,28.943422259155895,0.7761057426195238,10,-1.010000228881836,-1.1299991607666016,-1.419999122619629,-2.4549999237060476,6.3899993896484375,2,0.13278114696954169,-3.034490242891789,39.349998474121094,2.5918411833397457,38.849998474121094,-1.080809793351649,38.88999938964844,0.13278114696954169
5757,2004-10-21,40.11999893188477,40.11999893188477,39.310001373291016,39.84000015258789,691400.0,0.007028081782743056,4.785722070844444,0.4057961399609787,56.37448079965598,55.88446408279657,-1.0464682764179472,-1.1994076123254658,-1.3944328245912772,-3.218826894915047,12.07006372231997,0.8099975585937571,0.2984420035496669,1.0814992904663185,-0.5122557385433524,2.6752543194759895,0.2846217759614831,1.878376804971154,-2.3999977111816406,100.0,35.962061222997775,0.7968775145048353,10,-1.1999988555908203,-1.4099979400634837,-1.6599988937378,-2.7349987030029297,6.700000762939446,3,0.12587236718610995,-1.0779188609419819,39.84000015258789,-3.034490242891789,39.349998474121094,2.5918411833397457,38.849998474121094,0.12587236718610995
5758,2004-10-22,40.0099983215332,40.27000045776367,39.66999816894531,40.11999893188477,1008100.0,-0.002741789962116603,1.9268142910308894,-0.39286103542235873,50.85467751624706,55.92442374792425,-0.922135323519548,-0.9573455519955871,-1.2087202732156612,-3.0457025671311015,11.613411678969127,0.6000022888183594,0.20919189474604138,0.8564987182617188,-0.6638653531286707,2.376862789652108,0.09631668256652404,1.6166807539569135,-2.241997146606437,88.59639142830373,27.568160454453732,0.7601820356951938,10,-1.0149974822998047,-1.2549972534179688,-1.4599981307983398,-2.62499809265136,7.290000915527344,4,0.12046997529933368,4.785722070844444,40.11999893188477,-1.0779188609419819,39.84000015258789,-3.034490242891789,39.349998474121094,0.12046997529933368
5759,2004-10-25,40.45000076293945,40.599998474121094,39.75,39.75,1557000.0,0.010997312168579798,-1.4285644219922506,-6.363607990012073,55.18592312843255,56.445632925517,-1.3470243477388664,-1.2362695727020707,-1.5608563800393256,-3.4190625036429907,10.858947856604015,0.8499984741210938,0.17975714504815699,1.154001045227048,-0.2853761349168593,2.593378225370955,0.4343124551550943,1.8736896352990016,-2.58191961669921,91.8033948757929,33.782819402612816,0.719688590071955,10,-1.2900009155273438,-1.5300006866455078,-1.907501220703125,-3.06500053405761,6.090000152587891,0,0.12435101815635541,1.9268142910308894,40.0099983215332,4.785722070844444,40.11999893188477,-1.0779188609419819,39.84000015258789,0.12435101815635541
5760,2004-10-26,40.93000030517578,40.959999084472656,40.08000183105469,40.36000061035156,799600.0,0.011866490313545475,1.7936542537087496,0.8142843908207584,58.514467840145045,56.957109180606146,-1.6931044901925816,-1.5657845553415655,-1.959140328408374,-3.816178031485407,10.695469342476798,0.8799972534179688,0.22791725531193663,1.4875005722045884,0.007658530205802094,2.9673426142033748,0.7475795512051988,2.227421593203978,-2.898004119262687,98.37844302487184,43.71016308583057,0.7399210209993922,10,-1.5900001525878906,-1.8299999237060547,-2.387500762939453,-3.545000076293938,5.040000915527351,1,0.10798920439749882,-1.4285644219922506,40.45000076293945,1.9268142910308894,40.0099983215332,4.785722070844444,40.11999893188477,0.10798920439749882
5761,2004-10-27,41.7599983215332,41.86999893188477,40.68999862670898,40.900001525878906,970500.0,0.020278475694329945,1.1851897638768674,1.5087671159534741,66.77627636954081,58.486189388502275,-2.2572535658423902,-2.2488139673410785,-2.7247850330064125,-4.555548495111452,11.53816557310981,1.1800003051757955,0.2836009791754748,2.150998687744142,0.4223923427201015,3.8796050327681826,1.2866955152321253,3.0153018602561588,-3.493761903735347,95.70309706029585,41.067863520570214,0.8643031725120186,10,-1.8299980163574219,-2.204998016357422,-3.217498779296875,-4.37499809265136,4.570003509521484,2,0.10847707797100847,1.7936542537087496,40.93000030517578,-1.4285644219922506,40.45000076293945,1.9268142910308894,40.0099983215332,0.10847707797100847
5762,2004-10-28,41.65999984741211,41.79999923706055,41.25,41.36000061035156,632800.0,-0.0023945995723263502,-1.1153798188020394,0.3488376219266067,70.48610881155,59.480374168622674,-1.769576209392966,-2.019215929746075,-2.570584537163647,-4.375920546667345,13.028927031332366,0.5499992370605469,0.3849510507644922,1.9030002593994126,0.00365839519351141,3.802342123605314,0.9533293272964656,2.8526711915023597,-3.033387178205558,90.45459037968332,30.71998404173396,0.9496709321029493,10,-1.7299995422363281,-2.104999542236328,-2.929999351501465,-4.274999618530266,4.619998931884773,3,0.10969754468465531,1.1851897638768674,41.7599983215332,1.7936542537087496,40.93000030517578,-1.4285644219922506,40.45000076293945,0.10969754468465531
5763,2004-10-29,41.68999862670898,42.0,41.560001373291016,41.560001373291016,964900.0,0.0007200859195088949,-5.76935266154117,0.43332528006304616,69.85813923917064,60.78392704288452,-1.5205258784580664,-1.9764938197948183,-2.5313753101985483,-4.331853524592155,14.03932443157755,0.4399986267089844,0.5115621425276089,1.8224990844726463,-0.2575400936460568,3.9025382625913494,0.7824794954132912,2.8625186735320014,-2.7390473312346018,86.22216118706567,22.710009305088704,1.0400195890593527,10,-1.3049983978271413,-2.069997787475579,-2.9149980545043874,-4.304998397827134,4.080001831054695,4,0.12305112106261062,-1.1153798188020394,41.65999984741211,1.1851897638768674,41.7599983215332,1.7936542537087496,40.93000030517578,0.12305112106261062
5764,2004-11-01,41.68999862670898,41.91999816894531,41.33000183105469,41.54999923706055,1098500.0,0.0,-1.0344904697386248,1.0769411350431406,76.80313325867527,62.797696236336996,-1.2016753931140656,-1.937199801284244,-2.4742802526029166,-4.24793452267712,14.393187113805272,0.589996337890625,0.7057680325681872,1.7344991683959918,-0.4998683285816057,3.9688666653735893,0.6173154199071931,2.8516829168847906,-2.3731614866915294,83.8540797431431,14.975689544564673,1.1171837484887974,11,-1.134998321533196,-2.069997787475579,-3.0574970245361257,-4.304998397827134,4.580001831054695,0,0.1345646628723438,-5.76935266154117,41.68999862670898,-1.1153798188020394,41.65999984741211,1.1851897638768674,41.7599983215332,0.1345646628723438
5765,2004-11-02,41.83000183105469,42.18000030517578,41.43999862670898,41.72999954223633,752900.0,0.0033581964249818075,-1.176462338507428,0.7143051771117529,83.6065765991824,65.38442039584442,-1.064878193209573,-2.030898748441402,-2.5611543073983185,-4.306504082889951,14.847719988786762,0.740001678466804,0.7958512982512858,1.7790021896362305,-0.6070972098138441,4.165101589086305,0.5859524899111932,2.9720518893612677,-2.1911851478393345,76.51019598305162,-0.014292466784084468,1.193049699725037,11,-1.085000991821289,-2.000001907348633,-3.3675003051757812,-4.4450016021728445,5.129997253417969,1,0.11259858661961486,-1.0344904697386248,41.68999862670898,-5.76935266154117,41.68999862670898,-1.1153798188020394,41.65999984741211,0.11259858661961486
5766,2004-11-03,41.9900016784668,42.27999877929688,41.86000061035156,42.09000015258789,702600.0,0.0038250021613273066,-1.3333192048489353,-0.9999618539004387,94.43207335090855,69.61304179042804,-0.992164555497169,-2.143267546723834,-2.661524317063062,-4.38490991584117,15.357967124216762,0.4499969482421946,0.9387724295380337,1.8390020370483384,-0.6991279120308036,4.3771319861274804,0.5699370625087639,3.108067011587913,-1.9954192881769828,71.84490829901287,-11.97913947417969,1.2690649745395712,11,-1.0150032043457031,-1.9900016784667898,-3.5275001525878906,-4.605001449584954,4.519996643066406,2,0.09478445780290001,-1.176462338507428,41.83000183105469,-1.0344904697386248,41.68999862670898,-5.76935266154117,41.68999862670898,0.09478445780290001
5767,2004-11-04,44.97999954223633,45.13999938964844,42.36999893188477,42.5,3253600.0,0.07120737661944077,-1.0218969057812173,-24.800373846036468,96.20637338070726,74.65211910870138,-3.598716118368948,-4.9740148709487215,-5.5797748613403115,-7.287872421682252,16.296259793795876,3.1499977111816406,1.136356016772183,4.565999984741211,1.2461999410235336,7.885800028458888,2.9060999628823723,6.22590000660005,-4.619750529705385,95.80052624833795,8.863565657892934,1.6599000218588376,11,-2.5349998474121094,-3.549999237060547,-6.517498016357422,-7.594999313354485,1.5800018310546946,3,0.030013390452587885,-1.3333192048489353,41.9900016784668,-1.176462338507428,41.83000183105469,-1.0344904697386248,41.68999862670898,0.030013390452587885
5768,2004-11-05,43.150001525878906,44.04999923706055,42.88999938964844,43.75,2537600.0,-0.04068470509073818,-1.07142321918788,-0.24193491325407582,75.65635119990017,76.92661111664223,-1.4264772273635486,-2.9943156237255053,-3.69330169874479,-5.381714491980659,18.153646109866425,2.0900001525878906,1.2631367699629337,2.543501853942871,-0.9464439379645526,6.033447645850295,0.7985289579891557,4.2884747498965865,-1.9293974454668117,47.76905147141278,-39.36440720134851,1.7449728959537127,11,-0.5400009155273438,-1.720001220703125,-4.6875,-5.765001296997063,3.6199989318847656,4,0.07253759311087826,-1.0218969057812173,44.97999954223633,-1.3333192048489353,41.9900016784668,-1.176462338507428,41.83000183105469,0.07253759311087826
5769,2004-11-08,43.900001525878906,44.11000061035156,41.5,41.75,2233000.0,0.017381227658826326,1.0311291208383428,-3.583344989382399,76.36155561901103,78.90962086984956,-1.8278471736753943,-3.5772464314481525,-4.385328897180287,-6.05217657084728,19.430074837668766,2.6100006103515625,1.4385967897298926,3.0710018157958956,-0.6670871172948978,6.809090748886689,1.201957349250499,4.940046282341292,1.2399978637695312,66.48655113291338,-21.456597801075304,1.869044466545396,11,-0.9850025177001953,-2.470001220703125,-5.4375,-6.515001296997063,3.879997253417976,0,0.04259678512271603,-1.07142321918788,43.150001525878906,-1.0218969057812173,44.97999954223633,-1.3333192048489353,41.9900016784668,0.04259678512271603
5770,2004-11-09,44.099998474121094,44.209999084472656,43.63000106811523,43.70000076293945,880800.0,0.004555738981564472,-1.1481523343953017,0.18604531502279945,75.53958117879735,79.8833214042114,-1.7108006606058765,-3.55301309453057,-4.512872890169547,-6.176732674343398,21.019270715691952,0.579998016357429,1.6867886509282641,3.0129987716674833,-0.8849911297706754,6.910988673105642,1.0640038209484004,4.961993722386566,0.9672009277343747,71.4285414858877,-14.916540632271875,1.9489949507190805,11,-0.904998779296875,-2.6699981689453125,-5.479997634887695,-6.57499885559082,3.270000457763679,1,0.049206395889468846,1.0311291208383428,43.900001525878906,-1.07142321918788,43.150001525878906,-1.0218969057812173,44.97999954223633,0.049206395889468846
5771,2004-11-10,44.40999984741211,44.72000122070313,43.81999969482422,43.81999969482422,686100.0,0.007029509841659731,-2.0508518410758976,1.475008821537904,75.62726056266126,80.45456048766822,-1.7940295058418272,-3.5853088194327043,-4.747904334898095,-6.402657136100629,23.022277705480082,0.9000015258789134,1.9085913869951412,3.0300001144409165,-0.9452396541626342,7.005239883044467,1.0423802301391447,5.017619998742688,0.5858555664062521,79.9450641581884,-4.479735676335835,1.9876198843017754,11,-1.1749992370605469,-2.979999542236328,-5.789999008178711,-6.885000228881836,3.479999542236328,2,0.057419483130422444,-1.1481523343953017,44.099998474121094,1.0311291208383428,43.900001525878906,-1.07142321918788,43.150001525878906,0.057419483130422444
5772,2004-11-11,45.11999893188477,45.16999816894531,44.43999862670898,44.5099983215332,790000.0,0.015987369667015194,1.056339390292409,1.03389907218829,78.48385875828752,81.4129737675701,-2.192140456028831,-3.936365212369985,-5.376361264811614,-7.0240761285588675,24.363523525292777,0.7599983215332031,2.111784688240263,3.3839992523193416,-0.5919944959138803,7.359993000552564,1.3960023782027307,5.371996126435953,-3.6199989318847727,98.63762228865338,14.131585854894468,1.9879968741166103,11,-1.8699989318847727,-3.674999237060554,-6.499998092651374,-7.594999313354499,3.479999542236321,3,0.030806724790637396,-2.0508518410758976,44.40999984741211,-1.1481523343953017,44.099998474121094,1.0311291208383428,43.900001525878906,0.030806724790637396
5773,2004-11-12,45.81000137329102,45.97999954223633,44.93999862670898,45.099998474121094,1024000.0,0.015292607662688695,-1.0194141676758781,1.163938014358254,79.06726863348513,81.66454436477117,-2.4990639808125152,-4.301918582318663,-5.99414281878753,-7.628889789470655,26.58835057288932,1.0400009155273509,2.2233403676771957,3.728001594543464,-0.4064225844442362,7.8624257735311645,1.660789505049614,5.795213684037314,-4.236601409912119,96.20539762688355,12.101008479731078,2.0672120894938506,11,-2.1000022888183665,-3.960000991821296,-7.100000381469734,-8.195001602172859,3.1599998474121094,4,0.016371970694532223,1.056339390292409,45.11999893188477,-2.0508518410758976,44.40999984741211,-1.1481523343953017,44.099998474121094,0.016371970694532223
5774,2004-11-15,45.29999923706055,45.75,45.15999984741211,45.5,825700.0,-0.011132986704685544,-1.4583363135684142,-0.2816900651719534,73.62162558957714,80.55510536370393,-1.5903764437623877,-3.461389729757478,-5.3973366478917555,-7.0402704391140745,28.8578156788683,0.6500015258789134,2.3294078509722027,2.8954994201660185,-1.1832907313253855,6.9742895716574225,0.8561043444203165,4.9348944959117205,-3.550335290527343,71.06379801246035,-10.770912259024328,2.0393950757457016,11,-1.5599994659423828,-3.4499988555908203,-6.529998779296875,-7.269998550415039,3.5900001525878906,0,0.03245035861944334,-1.0194141676758781,45.81000137329102,1.056339390292409,45.11999893188477,-2.0508518410758976,44.40999984741211,0.03245035861944334
5775,2004-11-16,45.29999923706055,45.4900016784668,45.18999862670898,45.4000015258789,444600.0,0.0,1.1428590891132782,0.5000095367067489,71.0213876802467,77.95391806696372,-1.1693651483233083,-3.1545084218770256,-5.312289093070007,-6.9792173328974485,30.89195852857225,0.3000030517578196,2.4611870070186512,2.59799938201904,-1.4100799902848635,6.606078754322944,0.5939596958670847,4.6020390681709955,-3.3811218666992175,68.5185021660771,-11.084338200502913,2.004039686151953,11,-1.5599994659423828,-3.4499988555908203,-6.442498207092285,-7.269998550415039,3.7800025939941406,1,0.05474612768221454,-1.4583363135684142,45.29999923706055,-1.0194141676758781,45.81000137329102,1.056339390292409,45.11999893188477,0.05474612768221454
5776,2004-11-17,45.13000106811523,45.5,44.88999938964844,45.1500015258789,848000.0,-0.0037527190244683872,-1.4399838258070623,0.20000000000001422,70.43581916263545,75.09052315384463,-0.566713345561638,-2.7066476503319237,-5.059399586072203,-6.739433495703018,32.88313375799906,0.6100006103515625,2.5792845381647,2.1635011672973548,-1.7463317358301396,6.073334070424849,0.2085847157336076,4.118417618861102,-3.048678810878897,44.80532670137853,-32.04409459775147,1.9549164515637458,11,-1.3900012969970632,-3.2800006866455007,-6.155000686645501,-7.1000003814697195,3.9799995422363352,2,0.04963434103156095,1.1428590891132782,45.29999923706055,-1.4583363135684142,45.29999923706055,-1.0194141676758781,45.81000137329102,0.04963434103156095
5777,2004-11-18,45.16999816894531,45.47999954223633,44.75,45.29999923706055,838800.0,0.0008862641232760815,1.9795797619325657,6.499904634751097,70.47059472952209,74.51432799046928,-0.6447245236596544,-2.475851332411793,-5.025614762411536,-6.719242184927097,34.67157049942122,0.7299995422363281,2.6772998418455884,1.950998306274414,-1.8351254038874032,5.737122016436231,0.057936451193505434,3.8440601613553227,-2.9327288203089807,34.146205305222416,-39.80257707055261,1.8930618550809075,11,-1.4299983978271484,-3.319997787475586,-6.169997215270996,-7.139997482299805,4.3300018310546875,3,0.0602169876237264,-1.4399838258070623,45.13000106811523,1.1428590891132782,45.29999923706055,-1.4583363135684142,45.29999923706055,0.0602169876237264
5778,2004-11-19,44.83000183105469,45.5,44.75,45.16999816894531,622300.0,-0.007527039000952973,-2.0,2.6153349570116493,67.76021414106017,73.55862338180809,-0.04621933249993759,-1.8511468258204005,-4.594278587082627,-6.327129626133328,36.39137611368813,0.75,2.7324317532275586,1.3700017929077148,-2.1610930221262024,4.901096607941632,-0.3955456146092473,3.135549200424677,-2.4430232746743528,8.00018310546875,-62.02313537858973,1.7655474075169595,11,-0.02500152587890625,-2.845001220703125,-6.000000953674316,-6.80000114440918,4.569999694824212,4,0.08409539346605266,1.9795797619325657,45.16999816894531,-1.4399838258070623,45.13000106811523,1.1428590891132782,45.29999923706055,0.08409539346605266
5779,2004-11-22,45.47999954223633,45.47999954223633,44.5,44.56999969482422,632300.0,0.014499167625091847,1.1538455089268123,-2.6764989677766806,69.5187314135247,72.88964007455557,-0.5012350552785207,-2.2187443189397342,-5.15155968132585,-6.919744327321929,37.70617430713171,0.9799995422363281,2.4535564172978823,1.7684995651245146,-1.5712531294510441,5.108252259700073,0.09862321783673877,3.4383759124122903,-2.9493001464217556,97.99995422363281,27.607600228034585,1.6698763472877782,11,-0.5799999237060547,-3.4949989318847656,-6.649998664855957,-7.44999885559082,3.770000457763672,0,0.07673706494270549,-2.0,44.83000183105469,1.9795797619325657,45.16999816894531,-1.4399838258070623,45.13000106811523,0.07673706494270549
5780,2004-11-23,45.349998474121094,45.6500015258789,45.04999923706055,45.5,730700.0,-0.0028584228105478227,1.6666497126291153,-0.16483686926485322,68.02575660645407,72.04502852386588,-0.19587283609613593,-1.834695534629894,-4.924894813252379,-6.72279366496555,38.76229635529621,0.6000022888183523,2.419181472187084,1.4174985885620117,-1.7264972263019374,4.561494403425961,-0.15449931886995927,2.9894964959939827,-2.6813270724496476,73.91281272183309,3.5511805163320105,1.5719979074319743,11,-0.1399993896484375,-2.9749984741210938,-6.519997596740723,-7.319997787475586,4.200000762939453,1,0.0780595597494329,1.1538455089268123,45.47999954223633,-2.0,44.83000183105469,1.9795797619325657,45.16999816894531,0.0780595597494329
5781,2004-11-24,46.290000915527344,46.29999923706055,45.349998474121094,45.349998474121094,765900.0,0.020727728181571203,-1.0212729692877085,-6.2666191953613755,59.0096469433855,69.88122721109899,-0.9400038070176819,-2.5485880919680852,-5.740165683779338,-7.5857089711067545,39.21814963702139,0.9500007629394531,2.3451410584910946,2.1310009002685533,-1.0066942942120392,5.268696094749146,0.5621533030282535,3.699848497508853,-3.488876388233301,99.4445374571641,30.966443421726908,1.5688475972402969,11,-0.8900012969970703,-3.585000991821289,-7.460000038146973,-8.260000228881836,2.4599990844726562,2,0.060272215604806334,1.6666497126291153,45.349998474121094,1.1538455089268123,45.47999954223633,-2.0,44.83000183105469,0.060272215604806334
5782,2004-11-26,46.22999954223633,46.5,46.04999923706055,46.29999923706055,223100.0,-0.0012962059214582933,-1.0930253189262078,-0.07446756704110123,78.00000138716346,69.7626419615077,-0.7889578508117268,-2.2436946687834833,-5.563874513911031,-7.4505818604591525,39.7451247116348,0.4500007629394531,2.2800673960284072,1.8424995422363253,-1.1928766236579378,4.877875708130588,0.32481145928919375,3.360187625183457,-3.2189425323562944,86.4999771118164,14.766074167418452,1.5176880829471322,11,-0.7299995422363281,-3.3249988555908203,-7.459999084472656,-8.19999885559082,1.7700004577636719,4,0.06229723332538706,-1.0212729692877085,46.290000915527344,1.6666497126291153,45.349998474121094,1.1538455089268123,45.47999954223633,0.06229723332538706
5783,2004-11-29,46.81999969482422,46.88999938964844,45.81999969482422,46.22999954223633,750000.0,0.0127622790056241,1.9315078514879942,-8.428610354223434,77.34082557534803,70.17588640437113,-1.3640696732375233,-2.56096434731235,-6.037035503386633,-7.946732659361345,40.22037760260429,1.0699996948242188,2.2114522109551302,2.175999641418457,-0.7651372953439903,5.117136578180904,0.7054311730372333,3.6465681097996807,-3.5298272457345874,97.07114172801042,23.654247894295338,1.4705684683812223,11,-1.125,-3.5400009155273438,-8.004999160766602,-8.704999923706055,0.17000198364257812,0,0.05724050240589906,-1.0930253189262078,46.22999954223633,-1.0212729692877085,46.290000915527344,1.6666497126291153,45.349998474121094,0.05724050240589906
5784,2004-11-30,47.29999923706055,47.63000106811523,46.599998474121094,46.599998474121094,1337900.0,0.01025201933714226,-1.9428613468046292,1.1864416642420716,78.46976308824902,71.00348367192694,-1.7104013547336265,-2.7395873478918986,-6.395755466451909,-8.335046724788292,41.27582074183857,1.0300025939941335,2.054509967196111,2.3754991531372056,-0.44709624363714084,5.198094549911552,0.9642014547500324,3.786796851524379,-3.6498440939150356,87.209240432214,12.981475538912193,1.4112976983871741,11,-1.2349987030029297,-3.6099987030029297,-8.42499828338623,-8.959999084472656,-0.7199974060058594,1,0.04439751210763143,1.9315078514879942,46.81999969482422,-1.0930253189262078,46.22999954223633,-1.0212729692877085,46.290000915527344,0.04439751210763143
5785,2004-12-01,46.540000915527344,47.61000061035156,46.29999923706055,47.31000137329102,1263800.0,-0.016067618050567112,-1.095995800794065,-1.0999994550438519,67.54532548439454,70.68231770767795,-0.8448569008042881,-1.6955680641492137,-5.5217755117040355,-7.483977378897691,41.984747587417374,1.3100013732910156,1.8079413927411068,1.3800008773803683,-1.1233939379645506,3.883395692725287,0.12830346970790885,2.6316982850528277,-2.4122642613854666,52.19303015447849,-20.431177312295745,1.251697407672458,12,-0.47500038146972656,-2.684999465942383,-7.500000953674316,-8.035001754760742,-0.5200004577636719,2,0.05822945919987088,-1.9428613468046292,47.29999923706055,1.9315078514879942,46.81999969482422,-1.0930253189262078,46.22999954223633,0.05822945919987088
5786,2004-12-02,45.97000122070313,45.97000122070313,44.459999084472656,45.099998474121094,1954600.0,-0.012247522209094752,2.471258319959971,-1.129873025152215,57.16697126366905,69.20413732258318,-0.15999805592380056,-0.8559959566585391,-4.825626166929375,-6.823540213003106,41.800443774639206,2.0800018310546875,1.6408429029663338,0.6110012054443459,-1.4194705626385158,2.6414729735272076,-0.40423467859708495,1.6262370894857767,1.6599998474120952,47.63410698233601,-20.803191257484983,1.0152358840414293,12,0.07499885559081321,-1.8100013732910298,-6.7500009536743235,-7.285001754760749,0.289997100830071,3,0.07787683100484921,-1.095995800794065,46.540000915527344,-1.9428613468046292,47.29999923706055,1.9315078514879942,46.81999969482422,0.07787683100484921
5787,2004-12-03,46.33000183105469,46.38999938964844,45.599998474121094,45.75,911800.0,0.007831207326342682,1.2571553133514985,0.6666666666666612,54.64286565781445,67.7466541577781,-0.3778867122858145,-1.1696401386139996,-5.029804061811859,-7.090251471916005,39.94453203783952,0.7900009155273438,1.5320470035292715,0.9035017013549833,-1.1633520970239744,2.970355499733941,-0.12992519783449552,1.9369286005444621,1.279998779296875,58.990586006929156,-5.689097309734883,1.033426899189477,12,-0.2850017547607422,-1.8900012969970703,-6.587501525878906,-7.19000244140625,5.519996643066406,4,0.052233932080771206,2.471258319959971,45.97000122070313,-1.095995800794065,46.540000915527344,-1.9428613468046292,47.29999923706055,0.052233932080771206
5788,2004-12-06,46.27999877929688,46.459999084472656,45.65999984741211,46.02000045776367,535300.0,-0.0010792801593262347,1.5806471460477822,0.4482715529715205,59.53307768407608,66.63713707672824,-0.11239043832040352,-0.9203070512690772,-4.806194745306762,-6.953487971212148,38.00703986951967,0.7999992370605469,1.4402717107456908,0.6969987869262795,-1.1005212517436647,2.4945188255962236,-0.2017612324086926,1.5957588062612516,1.267001800537102,57.41320365777529,-6.192120263666524,0.8987600193349733,12,-0.2349987030029368,-1.7999973297119212,-6.537498474121101,-6.744998931884773,6.470001220703118,0,0.03716510946565865,1.2571553133514985,46.33000183105469,2.471258319959971,45.97000122070313,-1.095995800794065,46.540000915527344,0.03716510946565865
5789,2004-12-07,45.77000045776367,46.849998474121094,45.75,46.099998474121094,786000.0,-0.011019843020422804,-4.945954862722052,-1.2692313335387067,54.159307331248414,65.09642049059428,0.4951398196217056,-0.2772444259211184,-4.121390807982209,-6.355780270549602,38.02097522308582,1.0999984741210938,1.334083227781015,0.0935005187988267,-1.5205993548688355,1.7076003924664889,-0.7135494180350008,0.9005504556326542,1.715260092163085,41.58732503869191,-20.512646919250322,0.80704993683383,12,0.27499961853027344,-1.289999008178711,-5.767499923706055,-6.149999618530273,7.380001068115227,1,0.02665504060523083,1.5806471460477822,46.27999877929688,1.2571553133514985,46.33000183105469,2.471258319959971,45.97000122070313,0.02665504060523083
5790,2004-12-08,46.27000045776367,46.4000015258789,45.54999923706055,45.77000045776367,681300.0,0.010924186038874906,1.2368418410882127,-1.5151606228397703,59.53177428203271,65.15443463933286,0.1557443357788202,-0.6391050399915912,-4.450066253015635,-6.764751967842756,37.888057391608,0.8500022888183523,1.2905000525475216,0.4850004196166964,-0.9664382842061201,1.9364391234395129,-0.24071893229471186,1.2107197715281046,1.1547548628540056,75.7322943733999,10.971898752575811,0.725719351911409,12,-0.22500038146972656,-1.7350006103515696,-6.182499885559082,-6.649999618530273,7.5,2,0.00669983510317862,-4.945954862722052,45.77000045776367,1.5806471460477822,46.27999877929688,1.2571553133514985,46.33000183105469,0.00669983510317862
5791,2004-12-09,46.959999084472656,47.0,45.790000915527344,45.79999923706055,593900.0,0.014912440455643106,-1.0508520054699042,2.3199996948242188,63.49925834889711,63.54324096841438,-0.47966199064632775,-1.1892419808739376,-4.971052455153767,-7.359264902064169,37.593378604502284,1.2099990844726562,1.1884087733882893,1.0474990844726548,-0.34205407399084464,2.4370522429361543,0.3527225052409051,1.7422756637044046,0.40546111142212027,97.24131762205052,27.42664796943852,0.6947765792317482,12,-0.9149990081787109,-2.394998550415039,-6.67249870300293,-7.249998092651367,8.510002136230476,3,-0.020017006921531078,1.2368418410882127,46.27000045776367,-4.945954862722052,45.77000045776367,1.5806471460477822,46.27999877929688,-0.020017006921531078
5792,2004-12-10,46.5099983215332,47.040000915527344,46.27999877929688,46.52999877929688,508400.0,-0.009582639942773086,-2.1666785876070547,-0.017241776202211415,62.46287887320439,61.890135779287306,0.01590616064893169,-0.663799980103704,-4.362487899211004,-6.812391992272012,37.031738403077924,0.7600021362304616,1.1066909473115203,0.5279983520507798,-0.8334186181480518,1.8894153222496115,-0.152710133048636,1.2087068371501957,0.797352652133128,64.42939617762644,-12.65893055353105,0.6807084850994143,12,-0.4649982452392578,-1.944997787475586,-6.022499084472656,-6.749998092651367,8.420001983642578,4,-0.005375188325566049,-1.0508520054699042,46.959999084472656,1.2368418410882127,46.27000045776367,-4.945954862722052,45.77000045776367,-0.005375188325566049
5793,2004-12-13,46.56000137329102,46.849998474121094,46.40999984741211,46.7599983215332,477600.0,0.001075103280205214,1.3157989840785431,9.99961853900048,58.79479313057067,59.70402800621193,-0.08365318244039344,-0.6901166103032779,-4.275222415319966,-6.765526067837293,36.010261517896055,0.4399986267089844,1.0849276309671083,0.540501403808598,-0.8421195929145284,1.9231224005317245,-0.15080909455296165,1.2318119021701577,0.6904025625914372,67.78530191118726,-6.382815889290882,0.6913104983615628,12,-0.5250015258789134,-1.9950008392334055,-4.622501373291023,-5.3700008392334055,8.169998168945305,0,0.11361677286944105,-2.1666785876070547,46.5099983215332,-1.0508520054699042,46.959999084472656,1.2368418410882127,46.27000045776367,0.11361677286944105
5794,2004-12-14,46.77000045776367,46.88999938964844,46.36000061035156,46.70000076293945,542900.0,0.004510289481931107,2.4193738924985233,-0.3500038147554866,61.414797701616116,59.02285825256989,-0.42101280077305603,-0.8267269643043278,-4.3571896656805365,-6.868787384629684,34.90906898472797,0.529998779296875,0.962329703783503,0.6770004272460923,-0.7008559091092863,2.054856763601471,-0.011927740931596986,1.3659285954237816,0.42459538109059025,81.87918432135588,7.361569988946982,0.6889281681776885,12,-1.0200004577636719,-2.2049999237060547,-4.75,-5.579999923706055,6.610000610351555,1,0.12785972811004465,1.3157989840785431,46.56000137329102,-2.1666785876070547,46.5099983215332,-1.0508520054699042,46.959999084472656,0.12785972811004465
5795,2004-12-15,47.77999877929688,47.90999984741211,46.54999923706055,46.599998474121094,1057000.0,0.021595003456228445,-1.125002980235081,16.857220708446967,61.84417843319678,59.542547938072964,-1.3819462732706782,-1.7301071253488445,-5.2244576972162875,-7.764292818451935,34.01824092500796,1.3600006103515625,0.8263106224193137,1.5629987716674876,0.04625620732983293,3.079741336005142,0.8046274894986638,2.3213700538363113,-3.319999694824226,93.86787105597026,21.573754892022606,0.7583712821688264,12,-1.049999237060554,-2.0099983215332102,-5.607499122619636,-6.589998245239265,4.620002746582017,2,0.11239018174502013,2.4193738924985233,46.77000045776367,1.3157989840785431,46.56000137329102,-2.1666785876070547,46.5099983215332,0.11239018174502013
5796,2004-12-16,47.36999893188477,47.77000045776367,46.88999938964844,47.63000106811523,736300.0,-0.008580993258412661,2.2592576894276553,-0.22034073643033608,58.584333542452356,59.98048881414384,-0.8409022553250836,-1.2054941694907129,-4.675805772084217,-7.2469297469133025,33.51734393466364,0.8899993896484446,0.6189979891129127,1.040999031066903,-0.46857555760256986,2.550573619736376,0.28621173673216305,1.795786325401643,-2.8409998321533294,66.87113118571509,-3.4762511731928214,0.7547872943347372,12,-0.6399993896484446,-1.5049991607666087,-5.057498931884773,-6.1799983978271555,5.120002746582024,3,0.1351066428158827,-1.125002980235081,47.77999877929688,2.4193738924985233,46.77000045776367,1.3157989840785431,46.56000137329102,0.1351066428158827
5797,2004-12-17,47.88999938964844,48.5,46.9000015258789,46.9000015258789,1380000.0,0.010977421775149265,-2.2323271244826706,-3.8076528067140476,58.14307263718107,59.82604380893328,-1.2475378573327518,-1.59294169262661,-5.039548742437873,-7.680840999505065,33.363369506000936,1.5999984741211009,0.5414322602364976,1.424999427795413,-0.1342100474605772,2.984208903051403,0.6453946901674215,2.2046041654234045,-3.2933802749633827,71.49529045184568,4.341225187230776,0.779604737627994,12,-0.8649997711181641,-1.4200000762939453,-5.557498931884766,-6.69999885559082,6.889999389648445,4,0.15827943052121096,2.2592576894276553,47.36999893188477,-1.125002980235081,47.77999877929688,2.4193738924985233,46.77000045776367,0.15827943052121096
5798,2004-12-20,48.599998474121094,48.6500015258789,48.0,48.04999923706055,915100.0,0.014825623168124746,-1.0000117375713573,0.5555559836930933,59.55881899203348,60.425989549020514,-1.781142770837711,-2.11442841583915,-5.5682784064023565,-8.30182395963105,33.22041594890865,0.7600021362304616,0.6087643889161285,1.9464986801147433,0.3099269477589033,3.583070412470583,1.1282128139368268,2.7647845462926597,-3.8472441240234403,97.81646149489461,31.82781460951435,0.8182858661779193,12,-1.4999980926513672,-2.0449981689453125,-6.252498626708984,-7.394998550415039,7.200000762939453,0,0.13024695534559205,-2.2323271244826706,47.88999938964844,2.2592576894276553,47.36999893188477,-1.125002980235081,47.77999877929688,0.13024695534559205
5799,2004-12-21,48.97000122070313,49.25,48.11999893188477,48.5,881800.0,0.007613225477343555,1.1941794317205279,0.8545488594039483,68.95474974171964,61.472986822319065,-1.8433361494741334,-2.32897053951865,-5.753810622817788,-8.575284542518538,33.57760358920501,1.1300010681152273,0.6901923128498737,2.1420013427734474,0.3008167212440185,3.9831859643028764,1.2214090320087294,3.0625936535381655,-3.983412040058603,89.62967777120043,20.99147787917964,0.9205923107647159,12,-1.4500007629394602,-2.115001678466804,-6.190001487731941,-7.36000061035157,7.479999542236321,1,0.11762299730345993,-1.0000117375713573,48.599998474121094,-2.2323271244826706,47.88999938964844,2.2592576894276553,47.36999893188477,0.11762299730345993
5800,2004-12-22,48.88999938964844,49.36999893188477,48.65999984741211,49.1500015258789,677100.0,-0.001633690607728111,1.0285776566757285,-0.5531945977533692,74.66212254187454,62.71330506598322,-1.5115605960182563,-2.076632717010199,-5.470023098515846,-8.398065994713633,33.84951110557568,0.7099990844726634,0.7567786816712214,1.8849994659423857,-0.036791768829282034,3.8067907007140533,0.9241038485565554,2.845895083328216,-3.562337343455468,80.64517617598041,8.963856814240074,0.9608956173858322,12,-1.06500053405761,-1.9750003814697266,-6.094999313354492,-7.279998779296875,7.760002136230462,2,0.0918388573229858,1.1941794317205279,48.97000122070313,-1.0000117375713573,48.599998474121094,-2.2323271244826706,47.88999938964844,0.0918388573229858
5801,2004-12-23,49.08000183105469,49.20000076293945,48.45000076293945,48.66999816894531,793700.0,0.003886325297162596,1.3076868903834642,-1.5769242055225057,73.91301174925192,63.985542052210725,-1.5301246327163796,-2.1575151082361472,-5.437257612613294,-8.48333106813061,33.555345180427516,0.75,0.9140344952293447,1.9355018615722628,-0.16453780928542727,4.035541532429953,0.8854820261434142,2.9855216970011114,-3.3481060962925397,88.2592143568674,14.354099808147595,1.0500198354288466,12,-1.2150020599365234,-2.1650028228759766,-6.285001754760742,-7.470001220703125,8.819999694824212,3,0.06764465303510914,1.0285776566757285,48.88999938964844,1.1941794317205279,48.97000122070313,-1.0000117375713573,48.599998474121094,0.06764465303510914
5802,2004-12-27,49.11000061035156,49.27999877929688,48.81999969482422,49.02000045776367,436200.0,0.0006112220492602294,1.1395480877564585,0.21951060662448826,74.6945913882426,65.75218630306316,-1.2879717566062752,-2.0666466659677596,-5.221816052070459,-8.417733333677582,33.13021877374483,0.45999908447266336,1.0114735778726,1.821500587463376,-0.4056265623250752,4.048627737251827,0.707937012569154,2.935064162357598,-3.01429455587715,81.02200552992271,4.8229590353505785,1.1135635748942243,12,-1.2450008392333984,-2.1950016021728516,-6.315000534057617,-7.5,9.430000305175781,0,0.06882510743448833,1.3076868903834642,49.08000183105469,1.0285776566757285,48.88999938964844,1.1941794317205279,48.97000122070313,0.06882510743448833
5803,2004-12-28,49.5,49.7599983215332,49.0099983215332,49.06999969482422,483900.0,0.0079413436123279,-1.727257594673325,4.777773068282965,83.24417647142812,68.17767283304227,-1.360104691597698,-2.3669261273351907,-5.385474556881817,-8.705544780849223,32.53598054682478,0.75,1.03962650764484,2.0774999618530288,-0.34487696482892716,4.499876888534985,0.8663114985120544,3.288688425194003,-3.0768646577845544,84.14643790880072,3.421799746101655,1.2111884633409775,12,-1.345001220703125,-2.3900012969970703,-6.704999923706055,-7.8899993896484375,9.330001831054688,1,0.10666664200599763,1.1395480877564585,49.11000061035156,1.3076868903834642,49.08000183105469,1.0285776566757285,48.88999938964844,0.10666664200599763
5804,2004-12-29,49.4000015258789,49.97000122070313,49.4000015258789,49.58000183105469,622800.0,-0.0020201711943657052,-5.333319204848554,-0.4186050637852581,80.03838125132232,70.19925092394512,-0.9474413172522489,-2.2151036222289733,-5.0543409838412074,-8.482943482422186,31.522307499661107,0.569999694824233,1.119280220065427,1.8725013732910085,-0.7046278981409131,4.44963064472293,0.5839367375750513,3.1610660090069658,-2.5764426261453224,62.50003137085547,-18.077178470765105,1.2885646357159608,12,-0.9700012207031179,-2.1850013732910085,-6.005001068115227,-7.790000915527337,10.91999816894532,2,0.12955460553637677,-1.727257594673325,49.5,1.1395480877564585,49.11000061035156,1.3076868903834642,49.08000183105469,0.12955460553637677
5805,2004-12-30,49.25,49.61999893188477,49.18999862670898,49.25,453200.0,-0.0030364680414092238,-6.166507724584549,-0.0,74.51818064488718,71.96967837977121,-0.6336238083134447,-1.9517322983430034,-4.686300845389866,-8.207571599033137,30.812494979184528,0.43000030517579546,1.2462667138518242,1.5869998931884766,-1.0556552236922627,4.229655010069216,0.2656723347481105,2.9083274516288427,-1.9859391753306852,52.63151290346033,-24.77046653671775,1.321327558440369,12,-0.8149986267089844,-2.0349998474121094,-5.807499885559082,-7.6399993896484375,10.09000015258789,3,0.14619290889217162,-5.333319204848554,49.4000015258789,-1.727257594673325,49.5,1.1395480877564585,49.11000061035156,0.14619290889217162
5806,2004-12-31,49.54999923706055,49.83000183105469,49.18000030517578,49.2599983215332,395400.0,0.006091355067219251,-1.8889152622834084,100.0,83.62829692495171,74.80136996730127,-0.6614260409326533,-2.076224492592324,-4.776076604120746,-8.403453286391553,32.52632870331378,0.6500015258789062,1.362536376192672,1.7079992294311523,-0.9367940672985711,4.352792526160876,0.3856025810662871,3.0303958777960176,-1.9071067569464972,63.47813683798466,-14.921821837789672,1.322396648364863,12,-0.5649986267089844,-2.3349990844726562,-5.757499694824219,-7.939998626708984,11.150001525878906,4,0.14328965485650214,-6.166507724584549,49.25,-5.333319204848554,49.4000015258789,-1.727257594673325,49.5,0.14328965485650214
5807,2005-01-03,48.75,49.38999938964844,48.5099983215332,49.38999938964844,743300.0,-0.016145292621158935,1.7500059604701619,-2.2068874799400175,70.77797378065411,76.04794272159245,0.3055221938017141,-1.1442979888855902,-3.779842175592897,-7.49814130180188,33.618340066504906,1.0400009155273438,1.392677872149548,0.7870000839233384,-1.7870170901828928,3.3610172580295696,-0.5000085031297772,2.074008670976454,-0.7813122962034811,16.438438485515857,-60.689171561703475,1.2870085870531152,1,0.2950000762939524,-1.5349998474121094,-4.697500228881836,-6.979999542236328,11.319999694824219,0,0.1876923389923877,-1.8889152622834084,49.54999923706055,-6.166507724584549,49.25,-5.333319204848554,49.4000015258789,0.1876923389923877
5808,2005-01-04,48.0,49.43000030517578,47.88999938964844,49.13999938964844,1162000.0,-0.01538461538461533,-1.2647062123439061,1.7812507450587702,60.585191493161425,75.11799180508599,1.074452099081796,-0.27282049960746235,-2.8347299141054663,-6.638456387794214,34.3982516297161,1.5400009155273438,1.4663284584607226,-0.04899997711181925,-2.498162537733542,2.4001625835099034,-1.273581257422677,1.1755813031990385,1.970001220703132,5.288486226754191,-68.29530996245414,1.2245812803108598,1,0.9300003051757812,-0.7849998474121094,-3.797499656677246,-6.129999160766602,11.700000762939453,1,0.2195833524068196,1.7500059604701619,48.75,-1.8889152622834084,49.54999923706055,-6.166507724584549,49.25,0.2195833524068196
5809,2005-01-05,46.9900016784668,48.29999923706055,46.93999862670898,48.11999893188477,1014900.0,-0.0210416316986084,-1.211377070940756,0.9912261915916059,43.20140349310625,71.62235635522285,1.9825358270182676,0.8782941870721217,-1.651517571647176,-5.520818253354733,34.50776737448166,1.3600006103515696,1.488167865263847,-1.1199983596801744,-3.3839309125199435,1.1439341931595948,-2.2519646361000554,0.011967916739706652,2.9383995056152443,1.7302074849823628,-66.42558253340931,1.1319662764198828,1,1.4649982452392578,0.22499847412109375,-2.50250244140625,-4.92500114440918,13.329998016357422,2,0.2519684981840207,-1.2647062123439061,48.0,1.7500059604701619,48.75,-1.8889152622834084,49.54999923706055,0.2519684981840207
5810,2005-01-06,46.58000183105469,47.0099983215332,46.06000137329102,46.9000015258789,1446900.0,-0.00872525713485961,2.5185509621633577,0.28318625895442473,43.201403493106255,68.20995543787332,2.2690144294602987,1.3836497983396185,-1.084970826845293,-5.011176175643904,34.75425696240582,0.9499969482421804,1.4315266228920152,-1.5454982757568345,-3.7600956079767442,0.6690990564630752,-2.6527969418667894,-0.43819960964687965,3.228863250732431,13.793113915750691,-52.272797995197905,1.1072986661099533,1,1.43499946594239,0.6349983215332031,-1.7025012969970703,-4.145000457763672,12.699996948242195,3,0.29497632725744416,-1.211377070940756,46.9900016784668,-1.2647062123439061,48.0,1.7500059604701619,48.75,0.29497632725744416
5811,2005-01-07,46.02000045776367,46.5,45.4000015258789,46.47000122070313,1624800.0,-0.012022356188866934,3.313733703335281,1.4062537252939047,34.01710939960604,63.6902352169137,2.625395693572486,1.9706545422424213,-0.39845957371137786,-4.367988117736047,34.76618915306842,1.1800003051757884,1.253431743780105,-2.058499717712401,-4.412741249459579,0.29574181403477695,-3.23562048358599,-0.881378951838812,3.5639328015136797,15.384593540570366,-47.92931568471221,1.1771207658735903,1,1.6650009155273438,1.1949996948242188,-1.0599994659423828,-3.5849990844726562,13.54000091552735,4,0.28943936467469356,2.5185509621633577,46.58000183105469,-1.211377070940756,46.9900016784668,-1.2647062123439061,48.0,0.28943936467469356
5812,2005-01-10,46.2599983215332,46.349998474121094,45.58000183105469,45.58000183105469,1412100.0,0.005215077387706657,-1.2647076973134295,-1.5111007502224998,28.25279100355594,57.580081276039024,2.166434010726327,1.803429774422085,-0.5033266589060617,-4.527668676085241,34.749033489337755,0.7699966430664062,1.0413734532115342,-1.806001853942874,-4.197666263535716,0.5856625556499679,-3.0018340587392984,-0.6101696491464494,2.9892203990722734,21.339877323842476,-36.05607353937175,1.195832204796422,1,1.4250030517578125,1.4250030517578125,-1.1574983596801758,-3.8249969482421875,13.720001220703125,0,0.31214878870163476,3.313733703335281,46.02000045776367,2.5185509621633577,46.58000183105469,-1.211377070940756,46.9900016784668,0.31214878870163476
5813,2005-01-11,51.849998474121094,52.9900016784668,49.849998474121094,49.849998474121094,5882300.0,0.1208387452531714,-2.140003204345703,2.9411916502577737,63.5848946603587,55.75191609926529,-3.414202853723971,-3.5520524180439708,-5.891420737108113,-9.99732437469433,35.5663987469539,6.730003356933594,0.9526098670781664,3.519498443603517,0.69771528791658,6.341281599290454,2.108606865760045,4.930390021446989,-6.449996948242195,84.98019523811202,30.35368625370284,1.4108915778434696,1,-2.654996871948242,-2.654996871948242,-6.6074981689453125,-9.414997100830078,8.050003051757805,1,0.1585342615739096,-1.2647076973134295,46.2599983215332,3.313733703335281,46.02000045776367,2.5185509621633577,46.58000183105469,0.1585342615739096
5814,2005-01-12,52.75,52.79999923706055,51.599998474121094,51.9900016784668,2669300.0,0.017357792716775178,1.7907098468348983,0.37999916076660156,66.90018051337415,54.905471640208276,-4.234317488931396,-4.196219013529145,-6.57489522636736,-10.77723239418831,36.49817182440282,1.2000007629394531,0.8804811789153959,4.120499992370604,0.7760470143125815,7.464952970428627,2.448273503341589,5.792726481399619,-7.19819847106934,96.83792261341438,43.62293457193262,1.6722264890290115,1,-3.5549983978271484,-3.5549983978271484,-7.487499237060547,-10.314998626708984,7.200000762939453,2,0.1317535689656768,-2.140003204345703,51.849998474121094,-1.2647076973134295,46.2599983215332,3.313733703335281,46.02000045776367,0.1317535689656768
5815,2005-01-13,53.1500015258789,53.77000045776367,52.83000183105469,52.88000106811523,1582100.0,0.007582967315239886,-4.081088325961862,0.3552645448202822,67.49785320726568,53.11320011602095,-4.4956963449693035,-4.398815414116797,-6.753770756764354,-11.056948297940309,36.827124202041475,1.0200004577636719,0.7346721075083806,4.2520013809204045,0.37489116171853,8.129111600122279,2.313446271319471,6.190556490521338,-7.449435993957515,92.59260440855086,42.00070976593188,1.938555109600937,1,-3.56500053405761,-3.56500053405761,-7.887500762939446,-10.715000152587884,5.599998474121101,3,0.13490118463033762,1.7907098468348983,52.75,-2.140003204345703,51.849998474121094,-1.2647076973134295,46.2599983215332,0.13490118463033762
5816,2005-01-14,53.77000045776367,53.9900016784668,53.0,53.20000076293945,1396900.0,0.011665078345912905,-1.0412380053484347,2.111106401616299,69.06710653277972,52.923103755146016,-4.977582565284706,-4.7587414016711165,-7.146038174858475,-11.550078845567143,37.200118573774176,0.9900016784667969,0.6505070872555763,4.552000236511233,0.18091050822428656,8.92308996479818,2.36645537236776,6.737545100654707,-7.746657528808598,97.38405202503276,48.549419338539806,2.1855448641434725,1,-4.07499885559082,-4.07499885559082,-8.480000495910645,-11.334999084472656,5.1399993896484375,4,0.10247346614514741,-4.081088325961862,53.1500015258789,1.7907098468348983,52.75,-2.140003204345703,51.849998474121094,0.10247346614514741
5817,2005-01-18,55.47000122070313,56.83000183105469,53.5,53.77999877929688,2581500.0,0.03161615675035767,-1.9600016276041479,2.964918151276251,72.06209075878934,54.19831478466023,-6.285045798883026,-6.178527023837184,-8.690249251346437,-13.123853465795996,37.39357347782226,3.3300018310546875,0.6804981646686912,5.8730009078979535,0.7388709480693478,11.00713086772656,3.305935927983654,8.440065887812253,-8.968658766777352,80.51575993870264,34.654603427611086,2.5670649799143024,1,-4.354999542236335,-4.354999542236335,-10.16500091552735,-12.91500091552735,4.909999847412095,1,0.07373355079468391,-1.0412380053484347,53.77000045776367,-4.081088325961862,53.1500015258789,1.7907098468348983,52.75,0.07373355079468391
5818,2005-01-19,54.93000030517578,55.599998474121094,54.849998474121094,55.52999877929688,1206400.0,-0.009735008178182736,1.0270328786613467,-0.3550281700314246,69.79240621361431,57.152870642494456,-5.206126443247349,-5.417754179936587,-7.938526129670599,-12.457249622731496,37.503383280541755,0.75,0.6414402314570395,5.01649990081787,-0.6151785384206363,10.648178340056376,2.200660681198613,7.832339120437126,-7.602365101079691,63.67112224966339,19.092016967771137,2.8158392196192543,1,-3.8149986267089844,-3.8149986267089844,-9.625,-12.254999160766602,7.369998931884766,2,0.09193517584205635,-1.9600016276041479,55.47000122070313,-1.0412380053484347,53.77000045776367,-4.081088325961862,53.1500015258789,0.09193517584205635
5819,2005-01-20,54.72999954223633,55.41999816894531,54.5099983215332,54.79999923706055,1260700.0,-0.003641011502426794,-2.568611904797523,0.11666645473850046,69.54350700181945,60.07977103235147,-4.2384662024498,-5.021561231397506,-7.548940374502905,-12.13467506087676,37.15521284455302,0.9099998474121094,0.7261809891756883,4.528499221801759,-1.4767555632150788,10.533754006818597,1.5258718292933366,7.531126614310182,-6.642175007983553,47.499942779541016,3.7766798225518556,3.00262739250842,1,-3.6149978637695312,-3.6149978637695312,-9.429999351501465,-12.054998397827148,7.420001983642571,3,0.09446376807755619,1.0270328786613467,54.93000030517578,-1.9600016276041479,55.47000122070313,-1.0412380053484347,53.77000045776367,0.09446376807755619
5820,2005-01-21,53.38000106811523,54.9000015258789,53.349998474121094,54.72999954223633,1382700.0,-0.02466651718276147,-1.1985801787762598,19.285776566757594,62.707371959569734,63.26757798345855,-2.036621963542551,-3.4972412350587163,-6.027582662361091,-10.663279736691159,36.38141109734365,1.5500030517578054,0.91992674216295,2.95400066375732,-3.179161660671518,9.087162988186158,-0.11258049845709905,6.020581825971739,-4.592802350118298,9.921694163017786,-30.00962744233188,3.0665811622144172,1,-2.1749992370605398,-2.2649993896484304,-8.222500801086419,-10.704999923706048,7.079998016357429,4,0.12307979699064853,-2.568611904797523,54.72999954223633,1.0270328786613467,54.93000030517578,-1.9600016276041479,55.47000122070313,0.12307979699064853
5821,2005-01-24,52.4000015258789,53.63000106811523,52.38999938964844,53.63000106811523,1156100.0,-0.018358926988139346,1.01626364219986,0.9111118018389639,61.96721811763572,67.01362544057852,-0.06307962428013525,-2.37766690061445,-4.894072305941705,-9.567626950255985,35.6506894567995,1.2400016784667898,1.3286220776032422,1.8080011367797795,-4.351430293478735,7.967432567038294,-1.2717145783494814,4.88771685190904,-2.9693785588373487,0.22527321465376807,-40.91476668552909,3.079715715129259,1,0.9399986267089915,-1.2849998474121023,-6.150001525878899,-9.585000991821282,7.859996795654304,0,0.12118317345821095,-1.1985801787762598,53.38000106811523,-2.568611904797523,54.72999954223633,1.0270328786613467,54.93000030517578,0.12118317345821095
5822,2005-01-25,52.4900016784668,52.95000076293945,52.13999938964844,52.5,1242200.0,0.0017175601138761376,-1.281684692380845,0.008128719718890821,65.38725713333997,67.21388793757644,0.9203683244575416,-2.3204321739153144,-4.849239668733297,-9.54187306807924,34.764275707323335,0.8100013732910156,1.8206330142352556,1.729001235961917,-4.4446813471097,7.902683819033534,-1.3578400555738952,4.815842527497729,-2.4674284023041935,10.11567576387679,-34.09042471640848,3.08684129153581,1,1.7249984741210938,-1.375,-6.192502021789551,-9.67500114440918,7.25,1,0.12230897244529926,1.01626364219986,52.4000015258789,-1.1985801787762598,53.38000106811523,-2.568611904797523,54.72999954223633,0.12230897244529926
5823,2005-01-26,54.77999877929688,54.88999938964844,52.11000061035156,52.9000015258789,2343800.0,0.04362730096405243,1.6476198088290324,-188.03128576879195,74.54315571874113,68.06310740483944,-1.0172778252899235,-4.4212636834353845,-6.997258297603189,-11.711045375078399,33.779316640517976,2.779998779296875,2.542802287475716,3.7549983978271584,-2.639267128212957,10.149263923867274,0.5578656348071007,6.952131160847216,-4.212831218742913,80.66465674614172,29.80152568573,3.197132763020059,1,-0.3099975585937571,-3.6649971008300852,-8.0324993133545,-11.66999816894532,7.319999694824212,2,0.10222713423890695,-1.281684692380845,52.4900016784668,1.01626364219986,52.4000015258789,-1.1985801787762598,53.38000106811523,0.10222713423890695
5824,2005-01-27,55.79999923706055,56.209999084472656,54.11999893188477,54.77999877929688,2243800.0,0.01861994305390824,1.2717391078999394,0.5425542276241222,77.97329387775788,69.22704525711636,-1.7423661979075362,-5.204021225410685,-7.844059091814643,-12.593642528755808,32.7605057674375,2.0900001525878835,3.3830250216746265,4.454998970031738,-2.230783186128015,11.140781126191492,1.112107891951858,7.7978900481116185,-4.731804934866517,90.0,33.024759604810484,3.3428910780798775,1,-1.3299980163574219,-4.68499755859375,-8.972498893737793,-12.614997863769531,6.090000152587891,3,0.11648745678983641,1.6476198088290324,54.77999877929688,-1.281684692380845,52.4900016784668,1.01626364219986,52.4000015258789,0.11648745678983641
5825,2005-01-28,56.45000076293945,56.83000183105469,55.5,55.5,2021700.0,0.011648773024484083,-1.8000016061870325,0.9313728790105792,81.47254223678007,70.60542700200529,-2.0953877743305895,-5.57267359768251,-8.309736877755356,-13.102822474009145,32.11782741318983,1.3300018310546875,3.5541327197284076,4.745000457763673,-2.2347220195015325,11.724722935028879,1.2551392191310669,8.23486169639628,-4.920861858436574,91.94913199495684,28.48554298611164,3.489861238632603,1,-1.9799995422363281,-5.334999084472656,-9.262500762939453,-12.96500015258789,4.680000305175774,4,0.10097432570242959,1.2717391078999394,55.79999923706055,1.6476198088290324,54.77999877929688,-1.281684692380845,52.4900016784668,0.10097432570242959
5826,2005-01-31,56.6500015258789,57.0,56.40999984741211,56.9000015258789,973700.0,0.003542971837668274,1.6222406835983032,-0.2631576833964431,81.42771195970862,71.64605157988521,-2.060591406447948,-5.495230408811679,-8.313809130637402,-13.160367063994592,31.318461934305898,0.5900001525878906,3.6245372057510252,4.5900011062622,-2.6457581006564297,11.82576031318083,0.9721215028028851,8.207880709721515,-4.696793587251875,92.84256609802432,23.05710493393849,3.6178796034593153,1,-2.095001220703118,-5.450000762939446,-9.280002593994134,-13.105001449584947,3.309997558593757,0,0.06725503011422296,-1.8000016061870325,56.45000076293945,1.2717391078999394,55.79999923706055,1.6476198088290324,54.77999877929688,0.06725503011422296
5827,2005-02-01,57.9000015258789,58.290000915527344,56.540000915527344,56.70000076293945,1982700.0,0.022065312733115627,-1.3026308854863362,-4.800003051757784,74.81543002488463,72.20416533669301,-3.2739358655241233,-6.350163977737857,-9.350605313306005,-14.2647844365058,31.725066931072227,1.75,3.7014731130939964,5.382501029968253,-2.1240629386985717,12.889064998635078,1.6292190456348408,9.135783014301666,-5.442114381114578,93.68933057621666,24.75905974810989,3.7532819843334115,2,-2.700000762939446,-6.055000305175774,-10.510002136230462,-14.355001449584947,-0.6900024414062429,1,0.040759874498439874,1.6222406835983032,56.6500015258789,-1.8000016061870325,56.45000076293945,1.2717391078999394,55.79999923706055,0.040759874498439874
5828,2005-02-02,58.540000915527344,58.79999923706055,58.02999877929688,58.040000915527344,1128900.0,0.011053529754440294,-1.9615158895508034,0.41666640175730524,74.266558119933,72.72894879426119,-3.7414591850115,-6.492942665922492,-9.754607460827941,-14.744102034695558,33.11060028812911,0.8999977111816477,3.7295691791563144,5.495500373840329,-2.1542468807843207,13.145247628464979,1.6706267465280007,9.320374001152658,-5.382260118271461,94.44448067138667,27.844548374161874,3.8248736273123254,2,-3.085000991821289,-6.440000534057617,-11.150001525878906,-14.995000839233391,-0.6000022888183665,2,0.020498816948620213,-1.3026308854863362,57.9000015258789,1.6222406835983032,56.6500015258789,-1.8000016061870325,56.45000076293945,0.020498816948620213
5829,2005-02-03,58.83000183105469,59.040000915527344,58.16999816894531,58.5,1017800.0,0.00495389325233897,1.32000732421875,0.660003662109375,74.02707466931217,73.98669353978812,-3.7869517630863,-6.1666050730323505,-9.821330121281967,-14.874095331485869,35.78121133552214,0.8700027465820312,3.564343427269776,5.193501281738278,-2.3146598294113545,12.701662392887911,1.439420726163462,8.947581837313095,-4.882344852226154,94.06782400672421,29.485299964106062,3.7540805555748156,2,-3.2550010681152344,-6.6100006103515625,-11.197503089904785,-15.090002059936523,0.34999847412109375,3,0.055583826980951434,-1.9615158895508034,58.540000915527344,-1.3026308854863362,57.9000015258789,1.6222406835983032,56.6500015258789,0.055583826980951434
5830,2005-02-04,60.31999969482422,60.31999969482422,58.84000015258789,58.88999938964844,1427000.0,0.025327176906239757,1.0699289879583638,4.333310214084246,75.80772240303702,75.52452734927716,-4.681269456384555,-6.92974982049563,-11.06194134650606,-16.192040486575806,39.03024555024304,1.4899978637695312,3.5081198159565616,5.996499252319339,-1.3046168143408678,13.297615318979545,2.345941218989239,9.647057285649439,-5.557567686123875,100.0,37.93219120213186,3.650558033330102,2,-4.104999542236328,-7.459999084472656,-12.497499465942383,-16.339998245239258,-2.3100013732910156,4,0.02602784653128798,1.32000732421875,58.83000183105469,-1.9615158895508034,58.540000915527344,-1.3026308854863362,57.9000015258789,0.02602784653128798
5831,2005-02-07,59.34000015258789,60.0,58.75,60.0,1132000.0,-0.016246676843408858,2.7878796636129817,-0.4615382563369311,66.1654125753737,75.61098906505869,-2.920417331204092,-5.1655228570042055,-9.86910475831776,-15.036435592718824,41.82713956006104,1.5699996948242188,3.4583642449116994,4.350499725341798,-2.1472884471733167,10.848287897856913,1.1016056390842408,7.599393811599356,-3.5772059603852497,74.07407781177592,13.747447972559229,3.248894086257558,2,-3.125,-6.479999542236328,-11.514999389648438,-15.35999870300293,-1.1500015258789134,0,0.03016516533408331,1.0699289879583638,60.31999969482422,1.32000732421875,58.83000183105469,-1.9615158895508034,58.540000915527344,0.03016516533408331
5832,2005-02-08,60.70000076293945,60.70000076293945,59.27000045776367,59.33000183105469,1222100.0,0.022918783398288456,1.0875933139721055,-2.075756437303124,72.55669181265564,75.39027085327142,-3.3451341801599455,-5.679434554963436,-10.994142438439994,-16.216249277662357,44.836223077209766,1.4300003051757812,3.669397495756982,4.988500213623048,-0.5656516982463984,10.542652125492495,2.2114242576883285,7.765576169557768,-4.116909580264931,100.0,38.44008396166696,2.777075955934722,2,-3.2900009155273438,-7.649999618530273,-12.600000381469727,-16.329999923706055,-2.0,1,-0.012191131287738077,2.7878796636129817,59.34000015258789,1.0699289879583638,60.31999969482422,1.32000732421875,58.83000183105469,-0.012191131287738077
5833,2005-02-09,60.06999969482422,61.459999084472656,59.9900016784668,60.58000183105469,1129200.0,-0.010378930151511367,-3.3880639504429615,-0.3722646232496234,70.19667624958049,74.52620222791836,-2.107454704537453,-4.639928026475914,-10.150675059288979,-15.412206492915686,45.677363333136846,1.4699974060058594,3.993537520139135,3.9474990844726534,-1.6200339032928426,9.51503207223815,1.163732590589909,6.731265578355398,-2.663526596096709,57.75079018707084,-5.356799177458647,2.7837664938827476,2,-1.5900001525878906,-6.6399993896484375,-11.9399995803833,-15.529998779296875,-0.509998321533196,2,-0.04761113076213297,1.0875933139721055,60.70000076293945,2.7878796636129817,59.34000015258789,1.0699289879583638,60.31999969482422,-0.04761113076213297
5834,2005-02-10,59.70000076293945,60.31000137329102,59.43999862670898,60.099998474121094,1197500.0,-0.006159462856075937,1.121948836754914,0.7843059523987613,75.81699672322435,73.89780828196773,-1.258396432320808,-3.92372729284957,-9.582582210745741,-14.870306860361723,46.39314643820529,0.8700027465820455,4.300850842370053,3.2300001144409194,-2.3187765814960386,8.778776810377877,0.45561176647243684,6.004388462409402,-1.4828224670629169,35.05539054911952,-33.34313685117891,2.7743883479684808,2,-0.7650012969970703,-6.270000457763672,-11.627500534057617,-15.059999465942383,0.1399993896484375,3,-0.02948077242442937,-3.3880639504429615,60.06999969482422,1.0875933139721055,60.70000076293945,2.7878796636129817,59.34000015258789,-0.02948077242442937
5835,2005-02-11,60.31999969482422,60.52000045776367,59.56000137329102,59.75,1124600.0,0.010385241607394624,-1.0210571965499118,-1.425007391018244,83.33333333333334,74.10954399014827,-1.4211552852297302,-4.1940576829834555,-9.968697750853195,-15.313533714050152,46.82353210696673,0.9599990844726491,4.286644293459915,3.491499137878421,-2.080555915253882,9.063554191010724,0.7054716113122694,6.277526664444572,-1.4542572412284613,57.933587646570295,-18.299875887995746,2.78602752656615,2,-1.3199996948242188,-6.8899993896484375,-12.484999656677246,-15.5,-1.6599998474121094,4,-0.018899194221087767,1.121948836754914,59.70000076293945,-3.3880639504429615,60.06999969482422,1.0875933139721055,60.70000076293945,-0.018899194221087767
5836,2005-02-14,59.27999877929688,60.25,59.099998474121094,60.25,1153600.0,-0.017241394575414293,1.3711341827906245,-1.701757438663638,76.4614113430621,74.29243080327909,0.034803464842298126,-2.8670935920380387,-8.683700570978893,-14.092870369905306,47.055996186882645,1.220001220703125,4.102561419696713,2.1759983062744226,-3.303426457987456,7.655423070536301,-0.5637140758565167,4.915710688405362,2.180000305175774,7.627129602689984,-73.7902468114956,2.7397123821309384,2,0.4650001525878835,-5.849998474121101,-11.664998054504402,-14.41999816894532,-1.5900001525879048,0,-0.02142375985013034,-1.0210571965499118,60.31999969482422,1.121948836754914,59.70000076293945,-3.3880639504429615,60.06999969482422,-0.02142375985013034
5837,2005-02-15,59.56000137329102,59.97000122070313,59.16999816894531,59.25,1073600.0,0.004723390684210571,-2.4042318337134767,-0.31958864244141283,72.08872940654686,74.05044983512506,0.016801631641712333,-2.9776379516058213,-8.722007625049635,-14.17741155222567,46.47582715911069,0.8000030517578196,3.811470048541011,2.2515008926391644,-3.2762289469463894,7.779230732224718,-0.512364027153609,5.015365812431938,1.8527976989746051,19.491643228914405,-59.45892580965501,2.7638649197927756,2,0.25499725341796164,-6.040000915527351,-12.11000061035157,-14.534999847412116,-0.75,1,-0.023002060359192833,1.3711341827906245,59.27999877929688,-1.0210571965499118,60.31999969482422,1.121948836754914,59.70000076293945,-0.023002060359192833
5838,2005-02-16,59.97999954223633,60.31000137329102,59.2599983215332,59.58000183105469,948700.0,0.007051681653144737,-1.0192274539579276,1.2903094813264948,70.45009689777811,73.65300786051017,-0.19830562597555712,-3.1620230843192445,-8.888834605760835,-14.390017098387133,45.90303991681394,1.0500030517578196,3.5253457979045137,2.418999099731444,-3.1126239825103355,7.950622181973223,-0.3468124413894458,5.184810640852334,1.3865435180664107,61.97181963491787,-14.937432740511603,2.7658115411208892,2,0.125,-4.325000762939453,-12.294998168945312,-14.649999618530273,-0.8199996948242188,2,-0.021340426626638043,-2.4042318337134767,59.56000137329102,1.3711341827906245,59.27999877929688,-1.0210571965499118,60.31999969482422,-0.021340426626638043
5839,2005-02-17,59.9000015258789,60.459999084472656,59.5,59.75,1125200.0,-0.0013337448644209493,-1.9538364026902355,0.37500596049856605,67.87565586125407,72.77166713364541,0.055242856147010855,-2.819393994366351,-8.534933857994282,-14.099229756835406,45.61568086141368,0.9599990844726562,3.420100750625238,2.080500984191886,-3.3767871428835434,7.537789111267315,-0.6481430793458287,4.809145047729601,1.4212106427002098,56.33816438098515,-17.89746192988926,2.7286440635377147,2,0.20499801635742898,-3.370002746582024,-10.704999923706048,-12.7800006866455,-2.200000762939446,3,-0.005676129280914655,-1.0192274539579276,59.97999954223633,-2.4042318337134767,59.56000137329102,1.3711341827906245,59.27999877929688,-0.005676129280914655
5840,2005-02-18,59.95000076293945,60.58000183105469,59.47000122070313,59.9000015258789,1027100.0,0.0008347117827527395,-1.4395621900558178,0.33332485631459446,67.36842401140075,72.90533507098175,-0.05896048272100529,-2.479050507027125,-8.32092104771786,-13.942395834568586,46.295114613703745,1.1100006103515554,3.2898967675877913,1.8020002365112333,-3.3101339537529952,6.914134426775462,-0.754066858620881,4.358067331643348,1.3267871317504927,57.43245681411641,-13.852622120724945,2.556067095132116,2,0.3299980163574219,-3.1650009155273438,-10.754999160766602,-12.789999008178711,-3.75,4,-0.0018348725429802037,-1.9538364026902355,59.9000015258789,-1.0192274539579276,59.97999954223633,-2.4042318337134767,59.56000137329102,-0.0018348725429802037
5841,2005-02-22,58.75,59.959999084472656,58.7400016784668,59.25,812200.0,-0.02001669303866438,-3.692328007394692,-10.000152590217546,54.497347876282696,70.89874130027363,1.171771803111426,-0.8210262753015769,-6.8876531159414185,-12.547305925936257,47.47703245245935,1.2199974060058594,3.1164048211587954,0.28449954986572124,-4.054864646257293,4.623863745988736,-1.885182548195786,2.4541816479272285,2.48325210627857,0.5433869947858897,-65.10250754856087,2.1696820980615077,2,1.3500003814697266,-1.9650001525878906,-9.164999008178711,-11.19999885559082,-2.1100006103515625,1,-0.0015319174908576816,-1.4395621900558178,59.95000076293945,-1.9538364026902355,59.9000015258789,-1.0192274539579276,59.97999954223633,-0.0015319174908576816
5842,2005-02-23,58.90999984741211,59.22000122070313,58.59000015258789,58.95000076293945,708300.0,0.0027234016580783837,1.1724106179789773,0.0800018310546875,52.06242496590374,68.88382449097621,0.8170831572342294,-0.5010860648335154,-6.79321002951869,-12.513616790274035,48.85406863695226,0.6300010681152415,2.7703906080537806,0.12349948883056783,-3.1811404086099913,3.428139386271127,-1.5288204598897082,1.7758194375508438,2.22352224175399,16.080373111582677,-44.02567485097957,1.6523199487202789,2,0.6750011444091797,-2.125,-9.214998245239258,-11.194999694824219,-2.3499984741210866,2,-0.020709577726415906,-3.692328007394692,58.75,-1.4395621900558178,59.95000076293945,-1.9538364026902355,59.9000015258789,-0.020709577726415906
5843,2005-02-24,60.38000106811523,60.43000030517578,59.099998474121094,59.1500015258789,805500.0,0.02495333940775235,1.0000057363953998,-30.749284760633227,57.63546594376569,66.8636544043697,-0.6753390662309116,-1.6127232930994992,-7.9880527061033675,-13.791869030218479,49.751355007298145,1.5200004577636719,2.6900607948531245,1.3135005950927692,-1.4696158470719496,4.096617037257488,-0.07805762598958665,2.705058816175125,0.6009097048561785,89.94971888196841,32.72933522549154,1.3915582210823583,2,-0.7950000762939382,-3.595001220703118,-9.26499938964843,-11.215000152587884,-4.180000305175774,3,-0.026001981898825632,1.1724106179789773,58.90999984741211,-3.692328007394692,58.75,-1.4395621900558178,59.95000076293945,-0.026001981898825632
5844,2005-02-25,62.29999923706055,62.52999877929688,60.40999984741211,60.5,1970700.0,0.031798577922834914,-1.1414135575913529,1.4634145585029013,59.357277473847866,64.1996481977602,-2.4448436125151005,-3.1840368417471723,-9.61167854526262,-15.514192078300866,50.51558356577716,2.149997711181655,2.4320660820413593,2.908498764038086,0.21483230154261435,5.6021652265335575,1.5616655327903501,4.255331995285822,-3.7099990844726562,94.16244613190514,40.60382112290722,1.3468332312477367,2,-1.739999771118164,-4.979999542236328,-11.18499755859375,-13.134998321533203,-6.219997406005859,4,-0.050401274929399054,1.0000057363953998,60.38000106811523,1.1724106179789773,58.90999984741211,-3.692328007394692,58.75,-0.050401274929399054
5845,2005-02-28,62.1500015258789,62.77000045776367,61.4000015258789,62.29999923706055,1594100.0,-0.002407667945723113,1.5137591561470993,-0.08333209708832906,64.41026909080661,62.860632391954034,-2.243934974541716,-2.7248170067376734,-9.193501181586093,-15.165224933163444,51.16165368745455,1.3699989318847727,2.237242589012709,2.4735010147094627,-0.11382202301798827,5.060824052436914,1.1798394958457337,3.7671625335731918,-3.481201400756831,85.16749075072855,32.79100337524187,1.2936615188637255,2,-1.470001220703118,-4.710000991821282,-11.034999847412102,-12.985000610351555,-5.090000152587876,0,-0.07160097592413561,-1.1414135575913529,62.29999923706055,1.0000057363953998,60.38000106811523,1.1724106179789773,58.90999984741211,-0.07160097592413561
5846,2005-03-01,60.459999084472656,62.540000915527344,60.29999923706055,62.099998474121094,1349600.0,-0.027192315364667152,-1.2857170661071775,10.933496096233046,48.80951524952023,60.274053041173296,-0.41230523210487746,-0.7744504131888306,-7.23621023749179,-13.285178119009231,51.43336051745187,2.240001678466797,1.9630499582386705,0.592998695373538,-1.5846877746876658,2.7706851654347417,-0.4958445396570639,1.6818419304041399,-1.627150946044921,44.7368132860968,-1.5488804326876746,1.0888432350306012,3,0.220001220703125,-3.019998550415039,-9.299997329711914,-11.294998168945312,-2.329998016357429,1,-0.07045978144295506,1.5137591561470993,62.1500015258789,-1.1414135575913529,62.29999923706055,1.0000057363953998,60.38000106811523,-0.07045978144295506
5847,2005-03-02,60.2599983215332,61.0,59.34000015258789,60.4000015258789,1763400.0,-0.003307984882037762,1.477611430425908,0.08536783929883544,50.98444907654656,58.11120328325868,-0.11462142213731852,-0.4095785698260812,-6.782497822026052,-12.890055472530051,51.07136104405075,1.6599998474121094,1.5250939846646148,0.27499809265136577,-1.7002644920075696,2.250260677310301,-0.7126331996781019,1.2626293849808334,-1.2696640903320286,31.60760818610723,-12.68140000951784,0.987631292329466,3,0.4200019836425781,-2.819997787475586,-8.03249740600586,-10.029996871948242,-2.6599998474121094,2,-0.06007300087479761,-1.2857170661071775,60.459999084472656,1.5137591561470993,62.1500015258789,-1.1414135575913529,62.29999923706055,-0.06007300087479761
5848,2005-03-03,59.7400016784668,60.86999893188477,59.31000137329102,60.2599983215332,1158500.0,-0.008629217682546653,-1.2608705267057216,3.714176725430013,50.204086399040875,56.147695565235004,0.41096917471457317,0.21600322544355777,-6.032489842655956,-12.169273550999705,50.54566891963621,1.55999755859375,1.2088189443820667,-0.30499858856201456,-2.164987100396189,1.55498992327216,-1.2349928444791018,0.6249956673550727,-0.59848079820312,12.427757773274442,-31.664837081385393,0.9299942559170877,3,0.9399986267089844,-2.3000011444091797,-7.075000762939453,-9.415000915527344,-3.5,3,-0.05323066983310787,1.477611430425908,60.2599983215332,-1.2857170661071775,60.459999084472656,1.5137591561470993,62.1500015258789,-0.05323066983310787
5849,2005-03-04,62.099998474121094,62.209999084472656,59.58000183105469,59.849998474121094,1610200.0,0.03950446483674863,1.1295513794679812,-4.326951010167701,57.71230422393675,55.07479336662789,-1.7926567931418589,-1.9883989872944312,-8.142237716912987,-14.31511848682267,50.11350016521663,2.6299972534179688,1.0498509734680965,1.891498374938962,-0.08973194638778637,3.8727286962657104,0.9008832142755878,2.882113535602336,-2.8133384107574173,80.63577569574139,36.71208880529745,0.9906151606633753,3,-1.4199981689453125,-3.654998779296875,-9.307497024536133,-11.464998245239258,-4.539997100830071,4,-0.09500801700728456,-1.2608705267057216,59.7400016784668,1.477611430425908,60.2599983215332,-1.2857170661071775,60.459999084472656,-0.09500801700728456
5850,2005-03-07,61.88999938964844,63.29999923706055,61.61000061035156,62.099998474121094,1765100.0,-0.003381627852376945,-3.3896259598711915,-0.09333292643229167,62.18488652067984,55.92896432711646,-1.428780686407677,-1.7441733723904065,-7.6766912353823145,-13.881871285014924,49.46645759555337,1.6899986267089844,0.8924597502111595,1.602999305725099,-0.5164252579917061,3.7224238694419043,0.5432870238666965,2.6627115875835017,-2.5799980163574148,64.66163903957529,15.47967899319513,1.059712281858402,3,-0.9449996948242188,-2.489999771118164,-9.097497940063477,-11.244998931884766,-5.770000457763665,0,-0.09387619350284748,1.1295513794679812,62.099998474121094,-1.2608705267057216,59.7400016784668,1.477611430425908,60.2599983215332,-0.09387619350284748
5851,2005-03-08,61.13000106811523,61.97999954223633,60.9000015258789,61.79999923706055,798200.0,-0.012279824350108548,1.097086012266317,3.1904813805631584,57.015198807658514,56.47927253175588,-0.33042328087226025,-0.8887642287110893,-6.6708332136597335,-12.89455056207418,48.65653763127522,1.079998016357429,0.767866005762535,0.7535009384155202,-1.3486507868727386,2.855652663703779,-0.29757492422861276,1.8045768010596532,-1.5805998229980318,45.61405186078901,-7.021005965780269,1.0510758626441306,3,0.06999778747559304,-1.2750015258788991,-8.337499618530266,-10.485000610351555,-7.180000305175774,1,-0.06657941475069062,-3.3896259598711915,61.88999938964844,1.1295513794679812,62.099998474121094,-1.2608705267057216,59.7400016784668,-0.06657941475069062
5852,2005-03-09,59.959999084472656,61.5099983215332,59.95000076293945,60.4000015258789,2194800.0,-0.01913957080319495,-5.782611580117095,0.6567218565669732,49.91624592611431,55.621581418683505,1.1221951841556645,0.23500497862621472,-5.26446505896044,-11.49293993994931,47.37120831068439,1.55999755859375,0.6190236593758414,-0.37950096130371236,-2.483726747087168,1.7247248244797433,-1.4316138541954402,0.6726119315880155,-0.18556195983885715,16.290678175139483,-33.7107806867074,1.0521128928917276,3,1.345001220703125,-0.03999900817871094,-7.082498550415039,-9.229999542236328,-8.479999542236328,2,-0.03052031428118096,1.097086012266317,61.13000106811523,-3.3896259598711915,61.88999938964844,1.1295513794679812,62.099998474121094,-0.03052031428118096
5853,2005-03-10,57.209999084472656,59.90999984741211,56.709999084472656,59.9000015258789,3403100.0,-0.04586390997314316,1.361624977125885,6.113607990012567,40.79396395017969,53.55899102716483,3.7718974738122455,2.9088955038971847,-2.3177535393067927,-8.539181833285895,45.13625846137672,3.25,0.6466285546068136,-2.9865009307861357,-5.513994172027267,-0.4590076895450039,-4.2502475514067015,-1.7227543101655698,6.090000152587891,7.587253238585285,-39.89367913859679,1.263746620620564,3,2.7950000762939453,2.7950000762939453,-3.687498092651367,-5.834999084472656,-4.189998626708984,3,0.006816979477181739,-5.782611580117095,59.959999084472656,1.097086012266317,61.13000106811523,-3.3896259598711915,61.88999938964844,0.006816979477181739
5854,2005-03-11,57.93999862670898,58.959999084472656,57.31999969482422,57.41999816894531,1256800.0,0.012759999194519311,-3.555570272804819,-0.1933085449141176,43.42706664870338,51.227524089153356,2.6355479131232826,2.1505396897230042,-2.8352793951055375,-9.058471064023443,43.26994052434713,1.75,0.7167675883093807,-2.168501281738287,-4.884320884090201,0.547318320613627,-3.526411082914244,-0.81059148056233,5.2282006072998115,18.66463602058189,-26.419123732694406,1.357909801175958,3,2.0650005340576243,2.0650005340576243,-4.162498474121087,-6.309999465942376,-3.8400001525878835,4,-0.02934064529747027,1.361624977125885,57.209999084472656,-5.782611580117095,59.959999084472656,1.097086012266317,61.13000106811523,-0.02934064529747027
5855,2005-03-14,59.18000030517578,59.31999969482422,57.9000015258789,58.36000061035156,1267100.0,0.021401479251937472,1.5818184340299342,1.576921101859685,51.402480325560774,51.51563131982452,1.0392332955910177,0.865107606443793,-3.839181974798123,-10.086396283385803,41.30906807386042,1.4199981689453196,0.635670461894378,-0.8714996337890639,-3.616326766978169,1.873327499400041,-2.2439132003836164,0.5009139328054886,3.8590349258422876,46.86908930082468,-3.689741068687205,1.3724135665945516,3,0.8249988555908203,0.8249988555908203,-5.282499313354492,-7.430000305175781,-5.569999694824219,0,-0.02737409468622587,-3.555570272804819,57.93999862670898,1.361624977125885,57.209999084472656,-5.782611580117095,59.959999084472656,-0.02737409468622587
5856,2005-03-15,58.0099983215332,59.31000137329102,57.9900016784668,59.099998474121094,1968200.0,-0.019770226049496187,-1.3362962112747028,-1.3292689734738878,47.24601674545085,51.10024994970277,2.0396455001141334,2.0396603965510707,-2.4514799174251465,-8.71679223267111,39.660332596183004,1.3199996948242259,0.3385624268705101,-1.978001594543457,-4.853624390763024,0.8976212016761096,-3.415812992653244,-0.5401901964336702,4.902456186553955,27.08332174353945,-26.686892028352894,1.4378113981097846,3,1.9950008392333984,1.9950008392333984,-3.4724979400634766,-5.619998931884766,-2.7199974060058594,1,-0.032580579974725965,1.5818184340299342,59.18000030517578,-3.555570272804819,57.93999862670898,1.361624977125885,57.209999084472656,-0.032580579974725965
5857,2005-03-16,58.18999862670898,58.6500015258789,57.97000122070313,58.0,1203300.0,0.003102918641336272,-4.440085450522817,-0.1743106423039303,42.724242167701746,50.269156146220645,1.7155445217461178,1.8464277023292581,-2.3814097133910934,-8.698588160324832,37.9182136962402,0.680000305175767,-0.025915670532292268,-1.72950115203858,-4.711358970026801,1.252356665949641,-3.220430061032694,-0.2385722430444659,4.598406772905889,46.24997466803179,-2.822170719196393,1.490928908994111,3,1.8150005340576243,1.8150005340576243,-3.6524982452392507,-5.79999923706054,-3.489997863769524,2,-0.0728647184023713,-1.3362962112747028,58.0099983215332,1.5818184340299342,59.18000030517578,-3.555570272804819,57.93999862670898,-0.0728647184023713
5858,2005-03-17,58.70000076293945,58.93000030517578,57.93999862670898,58.18999862670898,823600.0,0.008764429425444087,1.0412380053484493,2.684241170919888,36.80352406447622,47.94595835072503,1.165018241626619,1.3023886094078136,-2.6060807180263694,-9.003651675398771,36.02604389553565,0.990001678466804,-0.0838098971904131,-1.1554990768432631,-4.186431155341744,1.8754330016552174,-2.6709651160925034,0.35996696240597714,3.9668365103725662,69.00005340576172,24.572715837963827,1.515466039249239,3,1.3049983978271484,1.3049983978271484,-3.4700002670288086,-6.120000839233398,-2.319999694824226,3,-0.1229983156194695,-4.440085450522817,58.18999862670898,-1.3362962112747028,58.0099983215332,1.5818184340299342,59.18000030517578,-0.1229983156194695
5859,2005-03-18,59.56000137329102,59.77000045776367,58.38999938964844,58.709999084472656,2000500.0,0.014650776817272781,1.1732292452008422,1.6666641734109142,40.97561066381841,45.58937214440709,-0.10412054304099172,0.4380700951866885,-3.132313758523992,-9.658657810060468,34.14224809887424,1.3800010681152344,-0.14008935040740056,-0.27849845886229474,-3.3121923317951243,2.755195414070535,-1.7953453953287095,1.23834847760412,2.98769913624421,88.77009602026934,47.45148043000941,1.5168469364664132,3,-0.21500205993653054,0.44499778747557883,-3.605001449584968,-6.6000022888183665,-11.560001373291023,4,-0.10980525125474794,1.0412380053484493,58.70000076293945,-4.440085450522817,58.18999862670898,-1.3362962112747028,58.0099983215332,-0.10980525125474794
5860,2005-03-21,59.84000015258789,60.45000076293945,59.31000137329102,59.5,1331600.0,0.004701121102096417,-2.1666763800512236,0.3999991024265864,47.60433153908901,44.543720225677156,-0.7884012203041735,0.1574819893099928,-3.055192250697047,-9.737617014097964,32.23792517875887,1.1399993896484304,-0.1442690114354832,0.007000350952147016,-3.0262411922215335,3.0402418941258276,-1.5096204206346968,1.5236211225389908,2.590946328446087,75.6972075223943,33.372965650149595,1.5166207715868416,3,-0.7300014495849609,0.16499900817871094,-3.6575002670288086,-6.880001068115234,-13.580001831054688,0,-0.09592248769769696,1.1732292452008422,59.56000137329102,1.0412380053484493,58.70000076293945,-4.440085450522817,58.18999862670898,-0.09592248769769696
5861,2005-03-22,58.65999984741211,60.34000015258789,58.63000106811523,59.59000015258789,773100.0,-0.019719256386478312,-2.454551059255057,-2.735293787656094,44.252878288121494,43.91445715478906,0.0048985011069575535,1.4022901400333438,-1.506367038250204,-8.374650486163915,30.82011242114582,1.7099990844726634,-0.4777660614139805,-1.1684999465942383,-4.208765449275042,1.8717655560865651,-2.6886326979346364,0.3516328047461599,3.656527685690641,28.685283184038674,-14.375131763593352,1.5201327513404002,3,-0.07999992370605469,1.3449993133544922,-2.4449996948242188,-5.700000762939453,-12.959999084472656,1,-0.08608931555057509,-2.1666763800512236,59.84000015258789,1.1732292452008422,59.56000137329102,1.0412380053484493,58.70000076293945,-0.08608931555057509
5862,2005-03-23,57.68999862670898,58.4000015258789,57.58000183105469,57.9000015258789,1280500.0,-0.01653599084940882,-2.813983197452209,0.22580949490143318,42.86707494803569,44.1448028212175,0.6917863351186071,2.399214574022075,-0.17894507079135025,-7.223869352741467,29.240242714124044,1.0799980163574219,-0.9065099368118581,-2.0775011062622113,-5.241788437482299,1.0867862249578764,-3.6596447718722587,-0.4953574406521639,4.51439833742117,3.832642389941708,-41.322073824738766,1.582143665610044,3,1.1950016021728587,2.3150005340576243,-1.1024990081787038,-4.729999542236321,-11.45999908447265,2,-0.041601625382436724,-2.454551059255057,58.65999984741211,-2.1666763800512236,59.84000015258789,1.1732292452008422,59.56000137329102,-0.041601625382436724
5863,2005-03-24,58.81000137329102,59.06999969482422,57.63999938964844,57.790000915527344,714300.0,0.019414157969203316,-1.1666613684901064,-4.857077982234689,37.47145879098296,43.48306861480412,-0.19823467826858376,1.2180085531280227,-1.1013532831832507,-8.155223106862579,27.219089994811352,1.4300003051757812,-1.2211706381339198,-0.8789983749389592,-4.0571737291525025,2.299176979274584,-2.4680860520457344,0.7100893021678161,3.2845076332459726,42.8571428571431,2.1000530103137294,1.589087677106773,3,0.20499992370604758,1.1949977874755788,-2.1425018310546946,-5.8500022888183665,-11.29000091552735,3,-0.06988608254340489,-2.813983197452209,57.68999862670898,-2.454551059255057,58.65999984741211,-2.1666763800512236,59.84000015258789,-0.06988608254340489
5864,2005-03-28,59.15999984741211,59.4900016784668,58.38999938964844,58.81000137329102,1221200.0,0.005951342729946685,1.1782177469916832,0.3431356049471272,39.71364778263312,42.18430944336772,-0.3989282818968931,0.654251480248675,-1.274630417194274,-8.312622162639215,24.48856919189941,1.1000022888183594,-1.362813349250466,-0.37199993133545206,-3.3081031856922465,2.5641033230213424,-1.8400515585138493,1.0960516958429452,2.826818960683596,55.052216180436574,16.60346551482654,1.468051627178399,3,-0.14499855041503906,0.8449993133544922,-1.2800006866455078,-5.729999542236328,-12.369998931884766,0,-0.046991189764489016,-1.1666613684901064,58.81000137329102,-2.813983197452209,57.68999862670898,-2.454551059255057,58.65999984741211,-0.046991189764489016
5865,2005-03-29,57.70000076293945,59.68000030517578,57.70000076293945,59.20000076293945,1010200.0,-0.024678821640269577,-1.6399993896484375,-4.285732970027335,37.72370031407748,41.126274284326236,0.9264848787072211,1.8590906311499324,0.3358730840441382,-6.668793627924245,21.38405899189705,1.9799995422363281,-1.167881987334468,-1.6094989776611328,-4.380039412404123,1.1610414570818577,-2.9947691950326316,-0.224228760289634,4.181281650683793,4.347790031194844,-31.823363611099563,1.3852702173714957,3,1.3150005340576172,2.3049983978271484,0.6174983978271484,-4.270000457763672,-9.670001983642571,1,-0.16811092954386464,1.1782177469916832,59.15999984741211,-1.1666613684901064,58.81000137329102,-2.813983197452209,57.68999862670898,-0.16811092954386464
5866,2005-03-30,56.20000076293945,57.7599983215332,56.099998474121094,57.709999084472656,2814000.0,-0.025996533451754233,1.0621157158732002,1.006665547688802,36.85315903465265,40.47393171398745,2.3945486020178492,3.186976447775656,1.9520629681490789,-4.994375072978528,19.160484392978,1.6599998474121094,-1.0974338013396334,-2.8964990615844712,-5.936528624960303,0.14353050179136062,-4.416513843272384,-1.3764842798965589,5.577855984100779,2.793358594146254,-34.409857625541896,1.5200147816879148,3,2.0749988555908203,3.499998092651367,2.332498550415039,-2.770000457763672,-8.290000915527344,2,-0.17686836844246256,-1.6399993896484375,57.70000076293945,1.1782177469916832,59.15999984741211,-1.1666613684901064,58.81000137329102,-0.17686836844246256
5867,2005-03-31,56.63999938964844,56.90999984741211,56.22999954223633,56.5,1701800.0,0.007829156952594563,1.0,-0.09271493064064248,47.623021544280384,41.67609810063236,1.912701604706747,2.59491382828633,1.580958141277307,-5.3033675831442935,17.62675127032895,0.7099990844726562,-1.267304384366966,-2.275500488281253,-5.451857216726225,0.9008562401637192,-3.863678852503739,-0.6873221240587668,4.910743026475032,15.083816741184645,-24.79713755100126,1.5881783642224867,3,1.635000228881836,3.059999465942383,1.8025007247924805,-3.2099990844726562,-8.040000915527344,3,-0.19314969534954451,1.0621157158732002,56.20000076293945,-1.6399993896484375,57.70000076293945,1.1782177469916832,59.15999984741211,-0.19314969534954451
5868,2005-04-01,56.56000137329102,57.70000076293945,56.40999984741211,56.88999938964844,1004400.0,-0.0014123943718127308,-3.095234058528256,-2.3571389645776057,43.91535815419856,42.00273671067459,1.8519720930687953,2.5554797879065134,1.74774932135076,-5.062278784347562,15.864356228760396,1.2900009155273438,-1.2781274959687536,-2.196498489379877,-5.514292610854156,1.1212956320944016,-3.8553955501170165,-0.5376014286427377,4.772711285152354,12.849236421602884,-28.487925292405862,1.658897060737141,4,1.7149982452392507,3.1399974822997976,1.6249990463256765,-3.1300010681152415,-6.840000152587891,4,-0.1826379345869812,1.0,56.63999938964844,1.0621157158732002,56.20000076293945,-1.6399993896484375,57.70000076293945,-0.1826379345869812
5869,2005-04-04,56.20000076293945,56.88999938964844,55.75,56.599998474121094,1137200.0,-0.0063649328431871766,1.3265304533653042,1.2121215624169404,35.755264262532805,40.68617367994613,1.8832812238486483,2.5832484733935672,2.198596952706893,-4.553620713645543,13.608921451291888,1.1399993896484375,-1.2334421812668666,-2.2614992141723604,-5.370164716886556,0.8471662885418354,-3.815831965529455,-0.7071664628152661,4.92340332813103,11.450400203450505,-27.9813246043312,1.554332751357098,4,1.8449993133544922,3.3249988555908203,1.984999656677246,-2.770000457763672,-7.540000915527344,0,-0.1544484019099822,-3.095234058528256,56.56000137329102,1.0,56.63999938964844,1.0621157158732002,56.20000076293945,-0.1544484019099822
5870,2005-04-05,56.08000183105469,56.91999816894531,55.9900016784668,56.5,1303100.0,-0.0021352122821304276,-2.099996185293033,1.05000143051966,39.744970660072376,40.18529505460734,1.5799874917558938,2.3670175053452027,2.4534427205900258,-4.287346290463496,10.843515497942127,0.9299964904785156,-1.1461821329254036,-2.090998268127443,-4.924340254406353,0.7423437181514672,-3.507669261266898,-0.6743272749879878,4.720998014551569,16.418015255006082,-23.560502696779167,1.4166709931394534,4,1.6349983215332031,3.444997787475586,2.8599977493286133,-2.115001678466797,-7.530002593994141,1,-0.16565621633740646,1.3265304533653042,56.20000076293945,-3.095234058528256,56.56000137329102,1.0,56.63999938964844,-0.16565621633740646
5871,2005-04-06,57.06000137329102,57.65999984741211,56.38000106811523,56.58000183105469,1339400.0,0.017475026930074966,-1.9090846038137947,-1.1428610354223603,44.466222552671674,40.36297812178911,0.3901933158124322,1.1241032517746206,1.654051092217884,-5.118836512226345,8.41836691473107,1.5799980163574219,-1.171709104737289,-0.9074987411498938,-3.4114982330046857,1.596500750704898,-2.1594984870772933,0.34450100477750567,3.437938481578861,67.17953132060892,26.837894376779957,1.2519997459273968,4,0.6549987792968679,2.4649982452392507,1.9999990463256765,-2.9750003814697337,-9.34000015258789,2,-0.15825451063204765,-2.099996185293033,56.08000183105469,1.3265304533653042,56.20000076293945,-3.095234058528256,56.56000137329102,-0.15825451063204765
5872,2005-04-07,58.13000106811523,58.209999084472656,57.13000106811523,57.25,882300.0,0.01875218487683128,1.0769250519937488,1.833337306980066,47.353761037654614,41.46101170475262,-0.6826123092062133,-0.0948898423839708,0.7779151273170086,-6.04393385557222,6.715014231929037,1.1499977111816335,-1.3313759709255208,0.25400085449218324,-2.0707616660164163,2.578763375000783,-0.9083804057621165,1.416382114746483,2.0830623954624627,96.74804690528663,57.551667278134374,1.1623812602542984,4,-0.41500091552733664,1.3949985504150462,0.929999351501472,-4.045000076293938,-10.229999542236328,3,-0.17581285107370948,-1.9090846038137947,57.06000137329102,-2.099996185293033,56.08000183105469,1.3265304533653042,56.20000076293945,-0.17581285107370948
5873,2005-04-08,57.599998474121094,58.4000015258789,57.54999923706055,58.099998474121094,631100.0,-0.0091175397257105,-1.8333481683048476,-0.5681811285421418,40.613011700233415,41.56094102893043,-0.38252537510316387,0.49100257137664016,1.4257950790826044,-5.38165714363749,6.963281697947315,0.8500022888183523,-1.3694089516102608,-0.295501708984375,-2.603222761615676,2.012219343646926,-1.449362235300029,0.8583588173312791,2.345281181641937,69.81122297684426,35.36187959936259,1.1538605263156518,4,0.11500167846679688,1.9250011444091797,1.4600019454956055,-3.5149974822998047,-8.930000305175781,4,-0.15625000413921153,1.0769250519937488,58.13000106811523,-1.9090846038137947,57.06000137329102,-2.099996185293033,56.08000183105469,-0.15625000413921153
5874,2005-04-11,56.2400016784668,57.90999984741211,56.22000122070313,57.599998474121094,1097400.0,-0.023611056105588668,-1.4142876994885716,2.7199935913085938,34.375002069606325,41.188863446211414,0.5807867822477562,1.8099044843075944,2.8574136324057875,-3.8878083921347866,7.143646348641841,1.6899986267089773,-1.3461625230533372,-1.5704986572265653,-3.9936624819020423,0.8526651674489116,-2.7820805695643003,-0.3589167448888304,3.4535611979504495,10.373444640191746,-18.07930352990981,1.2115819123377374,4,0.8349990844726562,3.2849979400634766,2.8199987411499023,-2.155000686645508,-7.540000915527344,0,-0.11593172587439748,-1.8333481683048476,57.599998474121094,1.0769250519937488,58.13000106811523,-1.9090846038137947,57.06000137329102,-0.11593172587439748
5875,2005-04-12,57.56000137329102,57.77000045776367,55.72999954223633,56.33000183105469,1188700.0,0.02347083313352094,1.4727318125385804,-0.9044135590367919,45.28302380620549,42.12551508749507,-0.8506110997712568,0.3818956970980665,1.6048961946170621,-5.064921505787844,7.2537237344107455,2.0400009155273438,-1.3044275146229367,-0.16949901580809978,-2.506689574557612,2.1676915429414123,-1.3380942951828558,0.9990962635666563,1.8969477305411857,68.53934350108986,38.45885847665424,1.1685952793747576,4,-0.49500083923340554,1.9549980163574148,2.0024986267089773,-3.4750003814697337,-7.220001220703132,1,-0.15462128758754146,-1.4142876994885716,56.2400016784668,-1.8333481683048476,57.599998474121094,1.0769250519937488,58.13000106811523,-0.15462128758754146
5876,2005-04-13,56.11999893188477,57.77000045776367,55.95000076293945,57.7599983215332,728100.0,-0.025017414993920406,1.1927658792168399,-1.33333333333332,43.528441672227856,41.67056176837812,0.6446404961394023,1.7634575430511816,3.0905916680177796,-3.4862410283187515,7.369749838887857,1.8199996948242188,-1.3723569606623514,-1.5150014877319293,-3.9550141960074754,0.9250112205436167,-2.7350078418697024,-0.2949951335941563,3.0387942070197624,14.6067078615569,-18.017593928034458,1.220006354137772,4,0.9450016021728445,2.7350006103515554,4.052500724792473,-1.7699985504150462,-6.00999832153321,2,-0.13488951958128614,1.4727318125385804,57.56000137329102,-1.4142876994885716,56.2400016784668,-1.8333481683048476,57.599998474121094,-0.13488951958128614
5877,2005-04-14,53.95000076293945,56.1500015258789,53.36999893188477,56.11999893188477,1909600.0,-0.03866710994736722,1.4932721158024056,1.3231701076489462,31.562961642300408,40.2980732670561,2.6741499634145143,3.7940412686101723,5.241711990606007,-1.1894140096470025,7.975303265841985,2.7800025939941264,-1.3561288091645451,-3.4729997634887724,-6.398467425398991,-0.5475321015785539,-4.935733594443882,-2.010265932533663,4.934488888231627,11.530845565511406,-18.981191463640215,1.4627338309551106,4,1.9349994659423828,3.4899978637695312,6.577498435974121,0.39999961853027344,-2.8600006103515625,3,-0.11547728367255139,1.1927658792168399,56.11999893188477,1.4727318125385804,57.56000137329102,-1.4142876994885716,56.2400016784668,-0.11547728367255139
5878,2005-04-15,51.47999954223633,54.0099983215332,51.18000030517578,53.95000076293945,2420900.0,-0.04578315450923731,1.1853297434870211,1.1382503709224858,24.901952277873605,39.09214971320508,4.858718579557788,6.003190974518532,7.6431122648412995,1.3997694878051448,8.755796477315657,2.829998016357422,-1.2762492576174367,-5.582000923156741,-9.468125366728565,-1.6958764795849177,-7.525063144942649,-3.638938701370833,6.853041037006122,4.457641269925843,-22.002177888335147,1.9430622217859101,4,3.3100013732910156,4.335000991821289,9.132500648498535,2.8700008392333984,0.020000457763671875,4,-0.0695415316276421,1.4932721158024056,53.95000076293945,1.1927658792168399,56.11999893188477,1.4727318125385804,57.56000137329102,-0.0695415316276421
5879,2005-04-18,53.02000045776367,53.27000045776367,51.25,51.61000061035156,1762900.0,0.029914547964668525,1.1151838943868024,-0.5708498585319446,34.78543192153133,38.54108985336719,3.151624179215716,4.1614684432298645,6.041641918491692,-0.021262768887808647,9.119406248734096,2.020000457763672,-1.4004400984049212,-3.7149999618530245,-7.811044268869836,0.3810443451637866,-5.76302211536143,-1.666977808344619,4.454675288590778,27.921094233439785,-1.2805695293748478,2.0480221535084038,4,1.7700004577636719,2.7950000762939453,6.98499870300293,1.3299999237060547,-1.5,0,-0.08204455396569865,1.1853297434870211,51.47999954223633,1.4932721158024056,53.95000076293945,1.1927658792168399,56.11999893188477,-0.08204455396569865
5880,2005-04-19,54.099998474121094,54.43999862670898,53.1500015258789,53.20000076293945,1506200.0,0.020369634232986433,-1.58000404359449,0.6382963181403755,42.98127355340438,38.376095520115264,1.9682038061336655,2.7714908745994293,4.863422342546471,-0.9727284509222613,8.864721544297844,1.4199981689453054,-1.4551227537100502,-2.348001861572264,-6.330815757921833,1.6348120347773047,-4.339408809747049,-0.35659491339747973,2.6193162192919175,44.30953112798685,11.281295444739577,1.9914069481747851,4,0.69000244140625,1.7150020599365234,5.905000686645508,0.2500019073486328,-2.6499977111816406,1,-0.09981511762453643,1.1151838943868024,53.02000045776367,1.1853297434870211,51.47999954223633,1.4932721158024056,53.95000076293945,-0.09981511762453643
5881,2005-04-20,53.61000061035156,54.77999877929688,53.5,54.43999862670898,879300.0,-0.009057262062658333,-1.43809468448799,-0.9222223635076575,39.90672921993097,37.548647540368194,2.1426796103441177,3.018518128428333,5.279072860875949,-0.37075183964078207,8.990125915199386,1.279998779296882,-1.4032765314828026,-2.5854997634887695,-6.617855925129206,1.4468563981516667,-4.601677844308988,-0.5693216826685514,2.444596356472978,48.89335429241611,13.033663704262132,2.01617808082022,4,1.1800003051757812,2.2049999237060547,6.394998550415039,0.7399997711181641,-2.2299995422363352,2,-0.0609960906647008,-1.58000404359449,54.099998474121094,1.1151838943868024,53.02000045776367,1.1853297434870211,51.47999954223633,-0.0609960906647008
5882,2005-04-21,55.290000915527344,55.58000183105469,54.099998474121094,54.11999893188477,976000.0,0.031337442381065506,-1.446280679077539,-1.4096443131000729,46.17699969064427,38.16686842819162,0.019511675659558136,1.2116172616878913,3.4988704870087375,-1.9269093962752208,9.617977498070864,1.970001220703125,-1.3703048135092786,-0.7854995727539062,-4.773188833954848,3.202189688447035,-2.779344203354377,1.2083450578465644,-4.1100006103515625,93.40907238732342,52.381645183076344,1.9938446306004691,4,-0.7450008392333984,0.5249996185302734,4.714998245239258,-0.9400005340576172,-3.7600021362304616,3,-0.09368783178516926,-1.43809468448799,53.61000061035156,-1.58000404359449,54.099998474121094,1.1151838943868024,53.02000045776367,-0.09368783178516926
5883,2005-04-22,54.70000076293945,55.5,53.86999893188477,55.290000915527344,875900.0,-0.010671009998522107,2.227730251354961,-0.5042727797358438,45.54631732126644,39.40812567837608,0.17308881309418922,1.55778749782516,4.000056692718843,-1.2246606613903026,9.942496174223365,1.6300010681152273,-1.4834375114939604,-1.1699996948242202,-4.984178532073024,2.6441791424245835,-3.077089113448622,0.7370897238001817,-3.432000427246095,79.67665829136874,33.465925257312236,1.9070894186244007,4,-0.22500038146972656,1.114999771118164,5.304998397827148,-0.35000038146972656,-3.3300018310546804,4,-0.06599635393053638,-1.446280679077539,55.290000915527344,-1.43809468448799,53.61000061035156,-1.58000404359449,54.099998474121094,-0.06599635393053638
5884,2005-04-25,56.38000106811523,56.47999954223633,55.11000061035156,55.36000061035156,1645200.0,0.030712985041016827,1.2459046636336633,-1.7288138880806785,50.81521541950581,40.02281363540945,-1.6594757532005957,-0.3595988429665553,2.2608610361748447,-2.789167918752085,9.836156017570314,1.779998779296875,-1.6915507462736485,0.6490005493163977,-2.8499435301988782,4.147944628831674,-1.1004714904412438,2.3984725890740393,-5.025760702514646,96.99704103035816,45.07547565665374,1.7494720397576395,4,-1.9050006866455007,-0.5650005340576101,3.6249980926513743,-2.0300006866455007,-4.63999938964843,0,-0.08655553344561806,2.227730251354961,54.70000076293945,-1.446280679077539,55.290000915527344,-1.43809468448799,53.61000061035156,-0.08655553344561806
5885,2005-04-26,48.0,53.0,46.20000076293945,49.04999923706055,8116500.0,-0.14863428359979936,-1.9247322942585086,-1.0294105547390184,32.44185728448251,38.79097092565997,5.835493017280996,7.64858949568152,10.463082451797149,5.67090441423791,11.19381906933434,10.180000305175774,-2.012106617572684,-7.246000480651858,-12.043791688679342,-2.448209272624375,-9.644896084665604,-4.847104876638113,8.479999542236328,17.50972228406881,-31.14002282338426,2.3988956040137417,4,3.3400001525878906,5.325000762939453,11.674999237060547,6.350000381469727,2.8899993896484375,1,0.07333334287007642,1.2459046636336633,56.38000106811523,2.227730251354961,54.70000076293945,-1.446280679077539,55.290000915527344,0.07333334287007642
5886,2005-04-27,46.2599983215332,48.88999938964844,45.9900016784668,48.75,4045500.0,-0.03625003496805823,1.0938608172815398,2.3714318930721414,27.57838647680515,38.34824035171605,6.738380563566544,9.07079334445055,12.034947542386831,7.490773501898246,12.58234118125304,2.8999977111816406,-2.215348153716917,-8.489002037048337,-14.71690593548032,-2.2610981386163544,-11.602953986264332,-5.375050087832342,10.220001220703125,2.573848408481794,-38.33976561582153,3.113951949215992,4,4.975002288818359,6.905002593994141,13.297500610351562,8.090002059936523,4.150001525878906,2,0.11219201534191137,-1.9247322942585086,48.0,1.2459046636336633,56.38000106811523,2.227730251354961,54.70000076293945,0.11219201534191137
5887,2005-04-28,45.70000076293945,46.4900016784668,45.4900016784668,46.349998474121094,2666800.0,-0.012105438368186894,1.1505281076314116,0.2610430815379501,27.547170897742348,38.642153531701474,6.710754447144744,9.243067198507305,12.40780797880062,8.122444757628145,14.083212265434414,1.0,-2.7397351714963847,-8.501999664306638,-15.851350884470818,-1.1526484441424572,-12.176675274388728,-4.8273240542245475,10.360398864746095,1.9108200663528363,-33.88727445672594,3.674675610082089,4,5.284999847412109,6.885000228881836,13.592498779296875,8.649999618530273,5.41999816894532,3,0.12428884486544667,1.0938608172815398,46.2599983215332,-1.9247322942585086,48.0,1.2459046636336633,56.38000106811523,0.12428884486544667
5888,2005-04-29,46.22999954223633,46.79999923706055,45.79999923706055,46.79999923706055,2021700.0,0.011597347274590941,2.5087738084084004,0.8769256953043846,30.502526586970646,38.16627516119473,5.9873617792539235,8.326388714434856,11.679432479542761,7.6687276442068395,16.091200495797146,1.0999984741210938,-3.1764887663718753,-7.455500793457034,-15.523876469089188,0.6128748821751202,-11.489688631273111,-3.421312955640957,9.196176208496098,6.7333758654227305,-30.947280736826848,4.034187837816078,4,4.755001068115234,6.355001449584961,13.21500015258789,8.120000839233398,4.709999084472649,4,0.11464415508415504,1.1505281076314116,45.70000076293945,1.0938608172815398,46.2599983215332,-1.9247322942585086,48.0,0.11464415508415504
5889,2005-05-02,47.52000045776367,47.61999893188477,46.25,46.45000076293945,1299800.0,0.02790397854857818,1.157484335670204,-1.8771934521021,30.4212145972578,36.77071305495621,4.285842154470984,6.696073010256804,10.20453363891049,6.471427332533459,17.65669223288461,1.3899993896484446,-3.2579988809188904,-5.731499862670901,-14.15630427753161,2.693304552189808,-9.943902070101252,-1.5190976552405502,7.310004848632815,27.0306156191316,-6.467928523357255,4.212402207430354,5,3.4650001525878906,5.065000534057617,11.989999771118164,6.920000076293945,3.3999977111816406,0,0.08101848562781533,2.5087738084084004,46.22999954223633,1.1505281076314116,45.70000076293945,1.0938608172815398,46.2599983215332,0.08101848562781533
5890,2005-05-03,46.790000915527344,48.13000106811523,46.5,47.43999862670898,2479700.0,-0.015361943080896223,-1.6504092272288735,-0.6074746696898976,31.28760663901251,35.8130327681875,4.324656038404498,7.056177632326076,10.735728531445503,7.2828401073761455,19.225021405304048,1.6300010681152273,-3.011261697466054,-5.996999359130861,-14.781886653733423,2.7878879354717014,-10.389443006432138,-1.6045557118295832,7.4796041731933585,38.23529741756041,2.250108287524874,4.39244364730128,5,4.194999694824219,5.795000076293945,12.719999313354492,9.784997940063477,3.1199989318847656,1,0.1057918500979722,1.157484335670204,47.52000045776367,2.5087738084084004,46.22999954223633,1.1505281076314116,45.70000076293945,0.1057918500979722
5891,2005-05-04,48.02999877929688,48.20000076293945,46.79999923706055,46.79999923706055,1670000.0,0.026501343011473333,-1.2764260925390076,-1.8923136513824241,37.66666057374647,34.86743953297663,2.469600580110786,5.380867993681598,9.345921510191353,6.121275215824717,21.14387070932452,1.4099998474121094,-3.0460238267026654,-4.305501365661613,-13.09390449221312,4.482901760889895,-8.699702928937363,0.08870019761413772,5.712830104808589,93.72686195295701,52.39089532981518,4.394201563275752,5,2.9550018310546804,3.9150028228759695,11.480001449584954,9.420000076293938,1.479999542236321,2,0.0595461312313077,-1.6504092272288735,46.790000915527344,1.157484335670204,47.52000045776367,2.5087738084084004,46.22999954223633,0.0595461312313077
5892,2005-05-05,47.90999984741211,48.41999816894531,47.7599983215332,48.25,1446400.0,-0.00249841630094938,-1.0624891967122243,-0.27642299115796104,41.75519468528827,34.44620368453461,1.6010201762507634,4.949727557527666,9.306470083761845,6.326990828124771,22.784321888521543,0.6599998474121094,-3.3552769772485647,-3.9145002365112305,-12.469677565661925,4.640677092639464,-8.192088901086578,0.3630884280641169,5.337659404355044,80.53440727297082,33.10703392522663,4.277588664575349,5,3.075000762939453,4.035001754760742,11.077499389648438,9.795000076293945,2.1899986267089844,3,0.05218117319896076,-1.2764260925390076,48.02999877929688,-1.6504092272288735,46.790000915527344,1.157484335670204,47.52000045776367,0.05218117319896076
5893,2005-05-06,48.599998474121094,48.959999084472656,48.13999938964844,48.1500015258789,1840700.0,0.014401975138938594,-2.4893513408220245,-1.3235198420267462,39.37499094467531,33.17506763177567,-0.050578978128406504,3.7427952829542974,8.414361638721104,5.726792996689568,24.283587930697056,1.0499992370605469,-3.5925338589716915,-2.7745016098022433,-10.990641821018187,5.4416386014137,-6.882571715410215,1.3335684958057286,4.182201323248037,86.71584014864656,35.30001393463826,4.10807010560797,5,0.6450023651123047,3.345003128051758,10.387500762939453,9.105001449584961,1.19000244140625,4,0.051851862898834256,-1.0624891967122243,47.90999984741211,-1.2764260925390076,48.02999877929688,-1.6504092272288735,46.790000915527344,0.051851862898834256
5894,2005-05-09,49.72000122070313,49.97999954223633,48.29999923706055,48.68999862670898,1387900.0,0.02304532472729237,1.1677433962635637,2.2889101759858894,39.49136750697411,33.958346545385844,-2.4749166270881133,2.223273888943389,7.039199787465954,4.7006623955108395,25.888569434121493,1.6800003051757812,-4.084897951329772,-1.3284988403320241,-9.243671482431473,6.586673801767425,-5.286085161381749,2.6290874807177005,2.624666689531857,92.52878288121512,38.55285687175228,3.9575863210497255,5,-1.9850006103515696,2.2250003814697195,9.267498016357415,7.984998703002923,0.6100006103515554,0,0.024537356718685066,-2.4893513408220245,48.599998474121094,-1.0624891967122243,47.90999984741211,-1.2764260925390076,48.02999877929688,0.024537356718685066
5895,2005-05-10,48.65999984741211,49.72000122070313,48.52000045776367,49.72000122070313,1542900.0,-0.021319415673096254,1.264149449568671,-1.0291249550940822,38.43997945301767,35.16519020940946,-1.4655690214833044,2.721874214697749,7.831299533898097,5.833198273081948,27.289184697577753,1.2000007629394602,-4.604323593123375,-1.943500137329103,-9.298156132798894,5.411155858140688,-5.620828135064002,1.7338278604057962,3.2733880889167892,58.49057961800249,3.711804781066121,3.6773279977348956,5,-0.9249992370605469,3.285001754760742,10.125,9.045000076293945,1.5400009155273438,1,0.04644468410645497,1.1677433962635637,49.72000122070313,-2.4893513408220245,48.599998474121094,-1.0624891967122243,47.90999984741211,0.04644468410645497
5896,2005-05-11,48.54999923706055,49.099998474121094,48.209999084472656,48.77999877929688,1385900.0,-0.002260596191872244,1.0459781202727292,0.21698041911233354,33.01410880385593,35.77262775453319,-1.1136869625362635,2.356489593527712,7.721078914852541,6.022376652683967,28.807939477333605,0.8899993896484375,-5.439658240153605,-1.6750007629394545,-8.600954131074054,5.250952605195145,-5.1379774470067545,1.7879759211278454,2.9967855237966248,35.58560725823081,-13.71569994062353,3.4629766840673004,5,-0.6599998474121094,3.3950023651123047,10.070000648498535,9.155000686645508,1.7999992370605469,2,0.028012371405217396,1.264149449568671,48.65999984741211,1.1677433962635637,49.72000122070313,-2.4893513408220245,48.599998474121094,0.028012371405217396
5897,2005-05-12,47.72000122070313,48.77000045776367,47.61000061035156,48.56999969482422,1338400.0,-0.01709573695984401,-1.1682246322559484,3.6956528950291285,32.619521335235376,36.00784939322927,0.03685724246437161,2.8415061607623713,8.323118176470437,6.919226944024182,29.141105812388552,1.1599998474121094,-5.128794653926072,-2.1934988021850543,-8.972889960363567,4.585892355993458,-5.583194381274311,1.196196776904202,3.4633765552106155,4.641378055984629,-39.13151643620749,3.389695579089257,5,0.39499855041503196,4.2250003814697195,10.89999866485595,9.984998703002923,1.279998779296868,3,0.03751041607378425,1.0459781202727292,48.54999923706055,1.264149449568671,48.65999984741211,1.1677433962635637,49.72000122070313,0.03751041607378425
5898,2005-05-13,47.9000015258789,48.31000137329102,47.5,47.72000122070313,1546600.0,0.0037720096515352353,-1.6128960807235817,-0.21176544506375794,27.179761981753913,35.647687991506615,0.13260351200534615,2.508143526220273,7.929314330876217,6.7964676433495015,28.64776142710796,0.8100013732910227,-4.487456837922174,-1.8344985961914162,-8.62877052453831,4.959773332155478,-5.231634560364867,1.5626373679820347,2.9417736841880284,16.12909676258245,-20.047476866313623,3.397135964173448,5,0.3399982452392649,4.045000076293952,10.719998359680183,9.804998397827156,0.6699981689453196,4,0.045928953615034906,-1.1682246322559484,47.72000122070313,1.0459781202727292,48.54999923706055,1.264149449568671,48.65999984741211,0.045928953615034906
5899,2005-05-16,48.66999816894531,48.81000137329102,47.70000076293945,47.88000106811523,995000.0,0.01607508598199958,1.0747606909213925,4.388865341415213,53.053776482951385,38.06615130749982,-0.5108302135832474,1.4709632091985156,6.8739720193182094,6.082862730800777,28.010055774122435,1.1100006103515696,-3.7433497405498386,-0.8470018386840792,-7.474895818385363,5.780892141017205,-4.160948828534721,2.4669451511665628,1.850670629225604,52.702591243384255,13.579653743969935,3.313946989850641,5,-0.279998779296875,3.0300025939941406,9.95000171661377,9.035001754760742,-0.05999755859375,0,0.023012179755878215,-1.6128960807235817,47.9000015258789,-1.1682246322559484,47.72000122070313,1.0459781202727292,48.54999923706055,0.023012179755878215
5900,2005-05-17,48.70000076293945,48.77999877929688,47.81999969482422,48.5099983215332,832800.0,0.0006164494580418456,4.485732970027065,0.24051030213478752,63.17496700243711,40.90040757735434,-0.2697769966563399,1.0705512919480142,6.559859113963583,6.111276232065222,28.16314842433178,0.9599990844726634,-3.112667379513489,-0.546999359130858,-6.819214823293471,5.725216105031755,-3.6831070912121646,2.5891083729504487,1.5188280080492191,75.00011920940324,29.96289857872995,3.136107732081307,5,0.03999900817871094,2.9300003051757812,9.59999942779541,9.004999160766602,-0.5,1,0.03347024728089254,1.0747606909213925,48.66999816894531,-1.6128960807235817,47.9000015258789,-1.1682246322559484,47.72000122070313,0.03347024728089254
5901,2005-05-18,50.34000015258789,50.34000015258789,48.90999984741211,48.95000076293945,1211900.0,0.03367555162127367,1.057555299412701,7.315692258271763,72.43714232588886,44.3095128707544,-1.7295210510686942,-0.8716807567279901,4.673449375912121,4.536788708617294,28.19881674507493,1.6399993896484375,-2.500615337614491,1.2565000534057589,-4.699346134093567,7.2123462409050845,-1.7214230403439004,4.234423147155418,-4.849998474121094,100.0,47.46247268929567,2.977923093749662,5,-1.4200000762939453,1.2900009155273438,7.949999809265137,8.369998931884766,-2.770000457763672,2,-0.002781076464522858,4.485732970027065,48.70000076293945,1.0747606909213925,48.66999816894531,-1.6128960807235817,47.9000015258789,-0.002781076464522858
5902,2005-05-19,50.11000061035156,50.72999954223633,49.75,50.36999893188477,802000.0,-0.004568922160094635,1.0,-0.18704923431582926,69.32272006231177,47.63703832826957,-1.2903244730468515,-1.1063760129581581,4.6870039390114755,4.831148775370522,28.679282994518285,0.9799995422363281,-1.8453322126057827,1.2855005264282227,-3.9396194440206074,6.510620496877053,-1.3270594587961924,3.8980605116526377,-4.52299896240234,80.80498390858898,21.54518075684993,2.6125599852244155,5,-0.9950008392333984,0.875,7.84999942779541,9.289999008178711,-2.2600021362304688,3,0.004789420491843943,1.057555299412701,50.34000015258789,4.485732970027065,48.70000076293945,1.0747606909213925,48.66999816894531,0.004789420491843943
5903,2005-05-20,51.09000015258789,51.11000061035156,49.66999816894531,50.18999862670898,1094500.0,0.01955696528237283,2.0638270242192065,-3.4615666769370046,68.34533022825462,50.84303418618962,-2.1009055439903506,-2.4988099599929114,3.5861387543715324,3.915634629681122,28.996469461190387,1.44000244140625,-1.436115059361569,2.446000099182129,-2.1341240306729503,7.026124229037208,0.1559380342545893,4.7360621641096685,-5.2972785888671865,99.4134762856705,34.58659823677726,2.2900620649275414,5,-1.7849998474121094,-0.10499954223632812,5.5724992752075195,7.244998931884766,-1.8400001525878906,4,-0.0409082040780151,1.0,50.11000061035156,1.057555299412701,50.34000015258789,4.485732970027065,48.70000076293945,-0.0409082040780151
5904,2005-05-23,51.5,51.97000122070313,51.0,51.06999969482422,1197100.0,0.008025050815963608,-2.4035148773273263,0.4777773068282928,75.02657316803237,54.9082112656357,-2.494145638256626,-3.47111862573702,3.0340118432403926,3.5747556669174827,29.905036008339046,0.9700012207031321,-1.1272856661353146,3.1000000000000014,-0.0376694145849541,6.237669414584957,1.53116529270752,4.668834707292483,-5.388241693481447,88.67467354476231,19.637960716855943,1.5688347072924784,5,-1.7649993896484375,-0.5149993896484375,3.8025007247924805,5.739999771118164,-2.5,0,-0.05689320980923851,2.0638270242192065,51.09000015258789,1.0,50.11000061035156,1.057555299412701,50.34000015258789,-0.05689320980923851
5905,2005-05-24,51.52000045776367,51.61999893188477,51.099998474121094,51.5,1015600.0,0.00038835840317807957,3.7273326281837686,0.04651265946310392,71.30648512617142,59.16291974589298,-2.308561041555052,-3.3875707791174534,2.829211300382937,3.6270892210335504,27.951229225892902,0.520000457763679,-0.7929189263656085,2.944000434875491,-0.48093866201264746,6.36893953176363,1.2315308864314218,4.65646998331956,-4.939582718110351,85.29409931422724,18.57993483212327,1.7124695484440708,5,-1.7849998474121094,-0.5349998474121094,3.7825002670288086,5.719999313354492,-2.8100013732910156,1,-0.05648291579107689,-2.4035148773273263,51.5,2.0638270242192065,51.09000015258789,1.0,50.11000061035156,-0.05648291579107689
5906,2005-05-25,51.45000076293945,51.56000137329102,51.25,51.52999877929688,687400.0,-0.0013586897166587564,3.4284896869291637,-3.9998092695025487,71.74447899854349,63.51013726403832,-1.9935820456250966,-3.0660088727902064,2.747505761750368,3.7649600996672774,25.84775709049798,0.31000137329102273,-0.5289378842989123,2.6145006179809585,-0.8577259462574105,6.086727182219327,0.878387335861774,4.350613900100143,-4.43841634480215,77.39131444341957,11.91204066934911,1.736113282119184,5,-1.7150001525878906,-0.4650001525878906,3.8524999618530273,5.789999008178711,-2.4000015258789062,2,-0.0631681234559095,3.7273326281837686,51.52000045776367,-2.4035148773273263,51.5,2.0638270242192065,51.09000015258789,-0.0631681234559095
5907,2005-05-26,51.38000106811523,52.2599983215332,50.97999954223633,51.95000076293945,1408500.0,-0.001360538266010014,1.1512678313832345,7.1251728577554045,68.48405867531595,68.09950356332298,-1.5084424655692104,-2.686392205561596,2.656056151632704,3.915886681949459,23.67119809233446,1.279998779296875,-0.13284836798752053,2.260500907897942,-1.057637620304618,5.578639436100502,0.6014316437966585,3.9195701719992257,-3.971743305772655,66.02327407051712,3.0968434549104273,1.6590692641012814,5,-1.4000015258788991,-0.39500045776366477,3.922499656677253,5.859998703002937,0.21999740600586648,3,-0.07415339225548156,3.4284896869291637,51.45000076293945,3.7273326281837686,51.52000045776367,-2.4035148773273263,51.5,-0.07415339225548156
5908,2005-05-27,51.52999877929688,51.93000030517578,51.040000915527344,51.45000076293945,626800.0,0.002919379292787516,1.02272343044905,-0.14034747225978506,63.8167849126579,69.29539338884594,-1.2173972019485788,-2.5496926968023743,2.326581978465029,3.8604850348856488,21.556471397178434,0.8899993896484375,0.41553373840157093,2.145498657226568,-1.045095935577848,5.336093250030984,0.5502013608243601,3.7407959536287763,-3.63656696103525,42.9687313735313,-15.543450168668933,1.595297296402207,5,-1.4899997711181712,-0.5449981689453196,3.650001525878899,5.710000991821282,-0.28999710083008523,4,-0.0714147174917904,1.1512678313832345,51.38000106811523,3.4284896869291637,51.45000076293945,3.7273326281837686,51.52000045776367,-0.0714147174917904
5909,2005-05-31,51.36999893188477,51.540000915527344,51.13000106811523,51.5,1181800.0,-0.003104984498396579,2.9047065448403067,-1.6250536455102336,73.98231869028139,70.49621024305085,-0.708647010460254,-2.1992273286435378,2.273821104011823,4.131237706443898,19.800169507526697,0.4099998474121165,1.0765566689555683,1.792998886108407,-1.3885008571372808,4.974498629354095,0.20224901448556665,3.3837487577312473,-3.039910463295982,30.4687313735313,-26.887623791071093,1.5907498716228425,5,-0.7849998474121165,-0.38499832153321023,3.775001525878899,5.870000839233391,0.420001983642571,1,-0.04126920334757711,1.02272343044905,51.52999877929688,1.1512678313832345,51.38000106811523,3.4284896869291637,51.45000076293945,-0.04126920334757711
5910,2005-06-01,51.7400016784668,52.1500015258789,51.2599983215332,51.29999923706055,1170700.0,0.007202701076023832,-2.4230611226854974,-3.384606355820485,76.98819443996206,71.0018827001701,-0.6728321519865972,-2.2971503168450482,1.681943856064123,3.8818102450140657,18.373595297798747,0.890003204345696,1.8743053957413878,1.915501594543457,-1.11991407839254,4.950917267479454,0.39779375807545847,3.4332094310114556,-3.016922224583567,59.37522351763107,-0.7046233745451573,1.5177078364679975,6,-0.7750034332275391,-2.4950008392333984,3.404998779296875,5.499998092651367,0.9699974060058594,2,-0.05295712388055707,2.9047065448403067,51.36999893188477,1.02272343044905,51.52999877929688,1.1512678313832345,51.38000106811523,-0.05295712388055707
5911,2005-06-02,50.88999938964844,51.86999893188477,50.86000061035156,51.56999969482422,1052200.0,-0.016428339026747896,-1.7297330735207888,-1.5454466638923567,76.72848234239116,71.82474517573448,0.29434569101181296,-1.2879308527588194,2.3336607278138075,4.857610826463116,16.80210467490052,1.0099983215332102,2.064761611122222,0.922499275207521,-2.025162710851937,3.870161261266979,-0.5513317178222081,2.39633026823725,-1.8132280490002088,2.142773452933371,-62.266663158427576,1.4738309930297278,6,0.07499885559082031,-2.0149993896484375,1.4425010681152344,3.8600006103515625,1.9099998474121094,3,-0.042837499141711866,-2.4230611226854974,51.7400016784668,2.9047065448403067,51.36999893188477,1.02272343044905,51.52999877929688,-0.042837499141711866
5912,2005-06-03,50.40999984741211,51.36000061035156,50.22000122070313,50.9000015258789,937100.0,-0.00943209958721214,-1.6206914695372199,0.7205903802353787,70.14445028861277,72.02464740466317,0.9179026039300879,-0.6440555079191554,2.636979823422344,5.458062534937291,15.110911650869607,1.1399993896484304,2.151685206351651,0.3174997329711928,-2.4704962191945867,3.1054956851369724,-1.0764982431117005,1.7114977090540862,-1.0149058086753797,9.844486873885437,-58.1657866520443,1.3939979760828902,6,0.8299999237060547,-1.5349998474121094,1.7900009155273438,4.2350006103515625,2.4599990844726634,4,-0.026978786242178088,-1.7297330735207888,50.88999938964844,-2.4230611226854974,51.7400016784668,2.9047065448403067,51.36999893188477,-0.026978786242178088
5913,2005-06-06,51.11999893188477,51.34000015258789,49.83000183105469,50.4900016784668,943400.0,0.01408448892326497,1.8224275742083609,-1.2857042763388706,69.85413270072442,71.4499317971845,0.23759165096111445,-1.218031633231341,1.7188012154685524,4.784610717129148,13.620615407967463,1.5099983215332031,2.0053031294578076,0.9014987945556712,-1.8296875429088146,3.632685132020157,-0.4640943741765753,2.2670919632879176,-1.4384144648683943,55.603330625775335,-13.750756410743058,1.3655931687322436,6,-0.07499885559082742,-2.0900001525878977,0.665001869201653,3.275001525878899,2.5,0,0.00938966260300389,-1.6206914695372199,50.40999984741211,-1.7297330735207888,50.88999938964844,-2.4230611226854974,51.7400016784668,0.00938966260300389
5914,2005-06-07,50.93999862670898,51.83000183105469,50.9000015258789,51.25,1642800.0,-0.003521132803927407,-3.7692864478895287,-0.4920678171359428,67.72150294250778,71.0516004434441,0.368560009209844,-0.9928497879114673,1.6729549438959879,4.986112172831412,12.706832825536107,0.9300003051757884,1.920422181150947,0.6604986190795827,-2.0782943753093974,3.399291613468563,-0.7088978781149109,2.0298951162740764,-1.1099967956542898,47.84469576141023,-19.93617766058933,1.369396497194491,6,0.10500144958496804,-1.6849994659423757,0.8450021743774485,3.4550018310546946,3.0,1,0.005889341575296525,1.8224275742083609,51.11999893188477,-1.6206914695372199,50.40999984741211,-1.7297330735207888,50.88999938964844,0.005889341575296525
5915,2005-06-08,50.91999816894531,51.36000061035156,50.75,51.040000915527344,1341100.0,-0.00039262776409221267,-1.652181845322011,0.3871039192764324,56.1701906617849,69.32112396158203,0.32910898293124546,-0.8378096333857314,1.5092872859667068,5.021328879509234,11.703808538006083,0.6100006103515625,1.7801182756294978,0.5274982452392578,-2.1147402821454193,3.169736772623935,-0.7936210184530808,1.8486175089315964,-1.089996337890625,53.431268968328425,-9.849689087769335,1.321119263692339,6,0.1250019073486328,-1.539999008178711,0.8650026321411133,3.4750022888183594,3.4800033569335866,2,0.01708567906258529,-3.7692864478895287,50.93999862670898,1.8224275742083609,51.11999893188477,-1.6206914695372199,50.40999984741211,0.01708567906258529
5916,2005-06-09,49.90999984741211,50.95000076293945,49.61999893188477,50.84000015258789,2017500.0,-0.019835003100003523,1.3130435936390714,7.749825163710344,48.17517536819141,67.06458137190153,1.2266842960573214,0.29439438300025955,2.3684512660457884,6.030925222199926,10.703642080581227,1.3300018310546804,1.5037743824778644,-0.5505001068115263,-3.0597370857988295,1.958736872175777,-1.805118596305178,0.7041183826821253,2.3499984741210938,13.122196158034999,-45.96165217921383,1.2546184894936527,6,0.9750003814697266,-0.3800010681152344,1.8750009536743164,4.4850006103515625,3.8800010681152344,3,0.056100966652391726,-1.652181845322011,50.91999816894531,-3.7692864478895287,50.93999862670898,1.8224275742083609,51.11999893188477,0.056100966652391726
5917,2005-06-10,49.5099983215332,49.95000076293945,49.1500015258789,49.75,892100.0,-0.008014456563851247,1.499985098913435,0.2580662362486361,33.87753735677383,63.73799831013663,1.4902455612987069,0.8805184747909678,2.595675879407679,6.401050533898427,9.52226785294219,0.799999237060554,1.2760536529959268,-1.040001487731935,-3.2471763475531787,1.1671733720893087,-2.1435889176425604,0.0635859421786904,2.697200012207034,13.43271472615339,-38.874640344002216,1.1035874299106225,6,1.140003204345696,0.37000083923339844,1.955002784729004,4.885002136230469,4.840000152587891,4,0.0664512427199262,1.3130435936390714,49.90999984741211,-1.652181845322011,50.91999816894531,-3.7692864478895287,50.93999862670898,0.0664512427199262
5918,2005-06-13,50.099998474121094,50.7599983215332,49.29999923706055,49.4000015258789,1369300.0,0.011916787973941023,-2.2444369092527445,-2.916633553206737,36.22046238920119,59.5422364989055,0.7555188296063662,0.4888509647955104,1.8387713517084165,5.792923954936114,8.0139555256573,1.4599990844726562,1.0498688108678778,-0.5600011825561495,-2.3998072401122457,1.2798048749999467,-1.479904211334194,0.359901846221895,1.9849119873046916,35.44764328599141,-11.753063671880454,0.9199030287780477,6,0.5500030517578054,-0.2199993133544922,1.3650026321411133,4.295001983642578,4.990001678466797,0,0.05528943197861591,1.499985098913435,49.5099983215332,1.3130435936390714,49.90999984741211,-1.652181845322011,50.91999816894531,0.05528943197861591
5919,2005-06-14,49.790000915527344,50.25,49.66999816894531,50.11000061035156,954300.0,-0.006187576208288248,-1.0714159207640224,-0.4571444141689327,33.89199360949293,54.75376973996449,0.9139341148518554,0.9349962799629097,1.9864268010929962,6.086001885341005,6.761364876673637,0.5800018310546875,0.8546009336192526,-0.9259988784790067,-2.5683515968972443,0.7163538399392309,-1.7471752376881255,-0.10482251926988795,2.177513188476567,28.959260397212216,-12.868402937951291,0.8211763592091195,6,0.7199993133544922,0.08999824523925781,0.8050003051757812,4.604999542236328,4.029998779296875,1,0.07692303566845315,-2.2444369092527445,50.099998474121094,1.499985098913435,49.5099983215332,1.3130435936390714,49.90999984741211,0.07692303566845315
5920,2005-06-15,50.33000183105469,50.33000183105469,49.18999862670898,49.79999923706055,1069300.0,0.010845569503874941,3.301877829519881,-1.656259685764013,40.41096829947468,50.71849040186266,0.17085879127776593,0.5516558877056355,1.290880007657364,5.5536052756093,5.55980930667593,1.1400032043457102,0.7082980294229415,-0.4674980163574247,-1.8258390173073025,0.890842984592453,-1.1466685168323636,0.21167248411751416,1.5248117698242254,65.55560029585122,27.060492061960375,0.6791705004749379,6,0.15999984741210938,-0.45000267028808594,-0.49000072479248047,4.064998626708984,4.259998321533203,2,0.07172653813469254,-1.0714159207640224,49.790000915527344,-2.2444369092527445,50.099998474121094,1.499985098913435,49.5099983215332,0.07172653813469254
5921,2005-06-16,50.20000076293945,50.29999923706055,49.81999969482422,50.20000076293945,704000.0,-0.0025829736416782545,3.800068665598535,0.0,40.00000000000009,47.36910703646125,0.21533537109313272,0.7068725001881333,1.2290244071269214,5.706179698504172,5.308196849099637,0.5100021362304688,0.5021271601552755,-0.5904991149902372,-1.960162769385839,0.7791645394053646,-1.2753309421880346,0.09433271220756012,1.5466203549394564,65.21747371763144,28.956776861507805,0.6848318271978009,6,0.29000091552734375,-0.32000160217285156,-0.3599996566772461,4.194999694824219,3.6199989318847656,3,0.08366535257186958,3.301877829519881,50.33000183105469,-1.0714159207640224,49.790000915527344,-2.2444369092527445,50.099998474121094,0.08366535257186958
5922,2005-06-17,50.349998474121094,50.36000061035156,49.0,50.099998474121094,1639700.0,0.002988002169362014,9.073919186210794,100.0,39.99999999999994,44.051981180825194,0.06250440554126868,0.6068924090304222,0.8504627791768584,5.578419694809888,5.476094226533896,1.3600006103515625,0.22517038263292477,-0.4525012969970703,-1.8011052757114925,0.8961026817173519,-1.1268032863542814,0.22180069236014077,1.2927578600778133,76.70453190802236,39.586611659161434,0.6743019893572112,6,0.06500244140625,-0.4699993133544922,-0.4324979782104492,4.045001983642578,3.3300018310546875,4,0.06832179832486673,3.800068665598535,50.20000076293945,3.301877829519881,50.33000183105469,-1.0714159207640224,49.790000915527344,0.06832179832486673
5923,2005-06-20,49.0,49.7599983215332,48.70000076293945,49.75,1594200.0,-0.026812284310494428,1.7532524151597721,-3.0,33.286326651067085,40.22585048177622,1.207095062702649,1.8891424068603726,1.9685839252869215,6.906466738465525,5.949864925646627,1.6499977111816406,-0.03790118432710443,-1.6979997634887667,-3.259842413951141,-0.13615711302639255,-2.47892108871995,-0.9170784382575832,2.4841909541469747,18.07224485762675,-19.06525180998392,0.7809213252311858,6,1.0300006866455078,0.8799991607666016,1.0300006866455078,5.395000457763672,2.5900001525878906,0,0.10918364232900202,9.073919186210794,50.349998474121094,3.800068665598535,50.20000076293945,3.301877829519881,50.33000183105469,0.10918364232900202
5924,2005-06-21,48.56999969482422,49.099998474121094,48.4000015258789,49.0,1807700.0,-0.008775516432158792,1.2222222222222447,0.573333740234375,27.832146864291218,37.07717894872137,1.4142838062755203,2.201238190752278,2.20077292253535,7.295505828114784,6.672611654147202,0.6999969482421946,-0.2498333233457899,-1.9815000534057603,-3.7610836257040745,-0.2019164811074461,-2.871291839554921,-1.0917082672565996,2.691456044026154,8.673380017983913,-24.591569406208993,0.8897917861491585,6,1.105001449584961,1.4099998474121094,1.522500991821289,5.825000762939453,3.3600006103515625,1,0.13423925259893443,1.7532524151597721,49.0,9.073919186210794,50.349998474121094,3.800068665598535,50.20000076293945,0.13423925259893443
5925,2005-06-22,48.61000061035156,48.849998474121094,48.45000076293945,48.6500015258789,1639800.0,0.0008235724887517559,-1.2222057389903784,0.09302531892619131,32.01892668556772,35.28204020620763,1.1310975268959496,2.0364596852414394,1.9167930265446955,7.203981783049663,7.43441651393511,0.3999977111816406,-0.5277631244667944,-1.795999145507814,-3.7127331744275835,0.1207348834119557,-2.7543661599677023,-0.8376321310479256,2.3653097072016607,10.714244008392662,-25.393282073480655,0.9583670144598848,6,0.9699993133544922,1.4299983978271484,1.4349994659423828,5.784999847412109,2.8999977111816406,2,0.10717957249651167,1.2222222222222447,48.56999969482422,1.7532524151597721,49.0,9.073919186210794,50.349998474121094,0.10717957249651167
5926,2005-06-23,48.20000076293945,48.790000915527344,47.90999984741211,48.45000076293945,1282300.0,-0.008434475257439122,-1.1204798235131905,6.249856952127756,32.37639339953594,35.1152464331812,1.4226299731883358,2.3088706068300695,2.119442026480918,7.556357856899126,8.362951292667054,0.8800010681152344,-0.8110964502982512,-2.043498992919922,-4.131018185780697,0.04402019994085293,-3.087258589350313,-0.9997393964895309,2.517778675446337,11.836768376325217,-26.45302313634678,1.0437595964303876,6,1.1349983215332031,1.8849983215332031,1.984999656677246,6.194999694824219,2.6300010681152344,3,0.1325725993465472,-1.2222057389903784,48.61000061035156,1.2222222222222447,48.56999969482422,1.7532524151597721,49.0,0.1325725993465472
5927,2005-06-24,47.56999969482422,47.66999816894531,46.66999816894531,47.4000015258789,1570500.0,-0.013070561372265255,4.4054767403497195,-0.6799926757812784,21.324717086827803,33.46016362180637,1.953984847426753,2.78140481829503,2.6004526841246474,8.104527782141396,9.173022934372774,1.5300025939941406,-1.0277731277894944,-2.4829999923706083,-4.814902745061815,-0.1510972396794017,-3.6489513687162116,-1.317048616025005,2.810846192644732,29.126261535137804,-6.685416301019348,1.165951376345604,6,0.9449996948242188,1.894998550415039,2.705000877380371,6.825000762939453,3.3100013732910085,4,0.13138532772956957,-1.1204798235131905,48.20000076293945,-1.2222057389903784,48.61000061035156,1.2222222222222447,48.56999969482422,0.13138532772956957
5928,2005-06-27,47.849998474121094,48.09000015258789,47.2599983215332,47.52999877929688,739100.0,0.005886037021087809,1.0749966621526255,1.8823714208777182,25.437189373425113,32.52074092890995,1.4765325496003214,2.3310900300163837,2.251272949592064,7.733276307852279,9.874618633891865,0.8300018310546875,-1.1303556327912503,-2.0190011978149442,-4.439265539292045,0.4012631436621561,-3.229133368553498,-0.8088690270763905,2.0113287327545493,48.559677242115505,13.6806123319138,1.2101321707385504,6,0.6650009155273438,1.614999771118164,2.2000017166137695,5.885002136230469,3.9300003051757884,0,0.12183912261162866,4.4054767403497195,47.56999969482422,-1.1204798235131905,48.20000076293945,-1.2222057389903784,48.61000061035156,0.12183912261162866
5929,2005-06-28,49.25,49.31999969482422,47.97000122070313,48.02000045776367,926600.0,0.029258131045418523,-1.0300759211934107,3.843752235176396,39.11343828146604,32.37657092690899,-0.00907819459509085,0.8054140449927871,0.7472858190855476,6.244606124425829,10.21232726849399,1.470001220703125,-1.0890818664679784,-0.5129997253417997,-2.8403845049830494,1.81438505429945,-1.6766921151624246,0.6506926644788251,0.1645411415653939,97.35850360308746,62.14826561568266,1.1636923898206246,6,-0.7350006103515625,0.2149982452392578,0.8950004577636719,4.25,2.490001678466797,1,0.04751269345356124,1.0749966621526255,47.849998474121094,4.4054767403497195,47.56999969482422,-1.1204798235131905,48.20000076293945,0.04751269345356124
5930,2005-06-29,49.0,49.63999938964844,48.84000015258789,49.36000061035156,574900.0,-0.005076142131979711,-1.3529378765609397,-0.29268353197678926,43.41534104553622,32.7560532653019,0.036230921002733396,0.8849887857453069,0.8534343438706742,6.379792529863394,10.086282964117943,0.7999992370605469,-1.1124673787834354,-0.6259996414184599,-2.779462995509604,1.5274637126726844,-1.702731318464032,0.4507320356271123,-2.3300018310546875,78.45120785853001,38.776158062048346,1.0767316770455722,6,-0.4850006103515625,0.4649982452392578,1.3600006103515625,3.970001220703125,2.450000762939453,2,0.059795924595424044,-1.0300759211934107,49.25,1.0749966621526255,47.849998474121094,4.4054767403497195,47.56999969482422,0.059795924595424044
5931,2005-06-30,48.709999084472656,49.29999923706055,48.52999877929688,49.0,875100.0,-0.005918386031170231,-1.3692266159606858,0.8055567329292587,44.117652008690776,33.21357015515643,0.1035360416609663,1.0575149539377975,1.0090445548807097,6.56777569780229,10.338451850489399,0.7700004577636648,-1.105190178069961,-0.8070005416870103,-2.9112024818151525,1.297201398441132,-1.8591015117510779,0.24510042837705726,-1.9806008911132835,68.68687128163499,24.631018418809745,1.0521009700640707,6,-0.49500083923339844,0.7549991607666016,1.6500015258789062,4.260002136230469,2.450000762939453,3,0.05748304844360197,-1.3529378765609397,49.0,-1.0300759211934107,49.25,1.0749966621526255,47.849998474121094,0.05748304844360197
5932,2005-07-01,49.04999923706055,49.15999984741211,48.15999984741211,48.93999862670898,654800.0,0.006980089488366925,5.060572432607389,-0.3793112520060228,41.984737714780586,34.18006027334682,-0.4920007718389954,0.6433897886078341,0.48167396676889496,6.104983845595918,11.170600388498253,1.0,-1.1761899784603145,-0.3990003585815458,-2.4693205706941583,1.6713198535310667,-1.4341604646378485,0.6361597474747569,-2.262389019775391,75.21008874777009,28.82338645410121,1.0351601060563047,7,-0.8950004577636719,0.41499900817871094,1.3100013732910156,3.920001983642578,2.8100013732910156,4,0.03628955395883526,-1.3692266159606858,48.709999084472656,-1.3529378765609397,49.0,-1.0300759211934107,49.25,0.03628955395883526
5933,2005-07-05,51.599998474121094,51.61999893188477,48.9000015258789,49.0,1903800.0,0.05198775283841095,1.060604571857931,23.63621861561784,60.295775711447476,37.78713014525307,-2.9439977794480257,-1.9697978465914687,-2.210907286007675,3.4558337452440497,11.876901249188238,2.7199974060058736,-1.1794091602180785,2.1269989013671875,-0.03402472906970644,4.288022531804081,1.046487086148744,3.207510716585631,-4.755340473388671,99.45204190943988,48.75987470968144,1.0805118152184456,7,-2.4549999237060547,-2.1899986267089844,-1.1174983978271484,1.3700027465820312,-0.029998779296875,1,-0.013953438513510164,5.060572432607389,49.04999923706055,-1.3692266159606858,48.709999084472656,-1.3529378765609397,49.0,-0.013953438513510164
5934,2005-07-06,51.2400016784668,52.06000137329102,50.77000045776367,51.6500015258789,1502200.0,-0.006976682292633152,1.097563244912947,-0.1576923415505846,55.28455392614903,40.372199838651,-2.4199111800746635,-1.6718919569674995,-2.0547751498650513,3.7194875426278884,12.544824029296652,1.2900009155273509,-1.2066901485795967,1.7520019531250028,-0.45556016971510616,3.959564075965112,0.6482208917049519,2.855783014545054,-4.20433004048828,78.9743750256757,28.91635732201314,1.1037810614200543,7,-1.8750019073486328,-1.8300018310546875,-0.7275018692016602,1.7299995422363281,1.1099967956542969,2,0.010538584760761527,1.060604571857931,51.599998474121094,5.060572432607389,49.04999923706055,-1.3692266159606858,48.709999084472656,0.010538584760761527
5935,2005-07-07,51.790000915527344,51.79999923706055,50.83000183105469,51.20000076293945,1493900.0,0.010733786476273321,2.1803360703408856,-1.4390252979652087,58.80399246522942,43.30859973483916,-2.761825429494948,-2.269741706785325,-2.536297441659059,3.065465817729205,13.363047616445778,0.9699974060058594,-1.0424752588243962,2.2585010528564453,-0.09718924479447821,4.614191350507369,1.0806559040309835,3.436346201681907,-4.452869493430079,93.07691404805716,43.08018653670673,1.177845148825461,7,-2.4250011444091797,-2.3800010681152344,-1.0050010681152344,1.1800003051757812,0.37999725341796875,3,-0.000965422594645271,1.097563244912947,51.2400016784668,1.060604571857931,51.599998474121094,5.060572432607389,49.04999923706055,-0.000965422594645271
5936,2005-07-08,52.709999084472656,52.95000076293945,51.77000045776367,51.790000915527344,1345100.0,0.01776401144394435,-1.4583363135684142,1.559318527139301,62.04082506490827,47.83261173240366,-3.3243988625780716,-3.1296755411959936,-3.319622323140784,2.0623446978648587,13.95672137829779,1.1800003051757812,-0.7562983828894119,3.038499259948729,0.2883161090796449,5.788682410817813,1.6634076845141905,4.413590835383268,-5.089495465303763,94.98952750324527,46.372995001702414,1.3750915754345412,7,-2.604999542236328,-2.8999996185302734,-2.604999542236328,0.26000213623046875,-0.12999725341796875,4,-0.023904351041895144,2.1803360703408856,51.790000915527344,1.097563244912947,51.2400016784668,1.060604571857931,51.599998474121094,-0.023904351041895144
5937,2005-07-11,52.79999923706055,53.0,52.4900016784668,52.81000137329102,1454500.0,0.0017074588152365955,1.6153801009429163,-0.010871908845147292,72.24824664572304,53.033840318214544,-2.8994093607132356,-3.120551655464638,-3.251032314402927,1.8844302171786325,14.285427396855821,0.5099983215332031,-0.5026052426040479,2.9639993667602553,-0.11895480478757747,6.046953538308088,1.4225222809863354,4.505476452534175,-4.753135846390009,95.12193079578337,40.88026456828246,1.541477085773917,7,-2.3149986267089844,-2.9650001525878906,-2.880000114440918,0.17000198364257812,-0.9500007629394531,0,-0.031060594949730902,-1.4583363135684142,52.709999084472656,2.1803360703408856,51.790000915527344,1.097563244912947,51.2400016784668,-0.031060594949730902
5938,2005-07-12,52.86999893188477,52.86999893188477,52.18999862670898,52.45000076293945,1026400.0,0.0013257518150699976,2.238110808355998,-41.990846681893075,76.28362519510695,57.163861086396864,-2.43891445658997,-3.1330212164856945,-3.1754447185838828,1.7193245422174144,15.17186920198407,0.6800003051757955,-0.1942428012322992,2.8954990386962933,-0.47304556127345165,6.264043638666038,1.2112267387114173,4.579771338681169,-4.3278218802812916,94.17035449321854,32.753301871135996,1.6842722999848732,7,-2.289999008178718,-3.0349998474121165,-2.8124990463256907,0.04500198364257102,-0.8899993896484446,1,-0.019103429959104856,1.6153801009429163,52.79999923706055,-1.4583363135684142,52.709999084472656,2.1803360703408856,51.790000915527344,-0.019103429959104856
5939,2005-07-13,53.61999893188477,53.63999938964844,52.5,52.7400016784668,1246500.0,0.014185738890713173,1.4782644751463685,2.0952406902815435,78.17773236946029,61.02634901127731,-2.798090071510032,-3.7749173536120395,-3.809727615594568,0.8788915810225788,16.267474202435363,1.1399993896484375,0.29993972630672516,3.4539991378784265,-0.28543142832850066,7.193429704085354,1.5842838547749594,5.323714420981894,-4.632039585441639,99.28823931883863,30.158140471505504,1.8697152831034642,7,-2.7199993133544993,-3.4650001525878977,-3.5824995040893626,-1.0349979400634837,-2.069999694824226,2,-0.0382319895169102,2.238110808355998,52.86999893188477,1.6153801009429163,52.79999923706055,-1.4583363135684142,52.709999084472656,-0.0382319895169102
5940,2005-07-14,53.93999862670898,54.41999816894531,53.6500015258789,54.0,1071600.0,0.005967916844435317,-1.406256146771461,-0.06818359154869275,82.61364119112248,65.30368114265862,-2.6190835531485277,-4.016527693438512,-3.9843722793833933,0.468603269080738,17.232175301555433,0.7999992370605398,0.7984872844318787,3.593498992919912,-0.5100408457378904,7.697038831577714,1.5417290735910072,5.645268912248817,-4.393794475081208,81.88679408246348,5.281883552941551,2.051769919328901,7,-2.6499996185302663,-3.3950004577636648,-3.789999008178704,-1.3549976348876882,-2.3199996948242045,3,-0.029477200464750775,1.4782644751463685,53.61999893188477,2.238110808355998,52.86999893188477,1.6153801009429163,52.79999923706055,-0.029477200464750775
5941,2005-07-15,54.4000015258789,54.43000030517578,53.61000061035156,53.95000076293945,923400.0,0.008528048032655056,2.215695660954575,-7.499841057917488,89.57128623853048,70.59107542307527,-2.444103003578377,-4.369784948549118,-4.330652921073025,-0.06076939001371073,18.23607554617836,0.8199996948242188,1.156053519178542,3.843501853942861,-0.6406891271296331,8.327692835015355,1.6014063634066176,6.085597344479105,-4.171466211826676,98.6607697848952,15.38711517811744,2.242095490536247,7,-2.7350006103515554,-3.8500022888183523,-4.187501907348626,-1.81500053405761,-2.870002746582017,4,-0.04099270761734708,-1.406256146771461,53.93999862670898,1.4782644751463685,53.61999893188477,2.238110808355998,52.86999893188477,-0.04099270761734708
5942,2005-07-18,53.790000915527344,54.18000030517578,53.709999084472656,54.0,482400.0,-0.011213246199292315,-1.5405282800998,-0.4666638409697865,83.14733843946514,73.13013794841055,-1.2192407608018172,-3.6773960706130566,-3.607805090934505,0.47305533975954717,18.723929054328853,0.6900024414062429,1.50624504573522,3.0615011215209975,-1.647595524283183,7.770597767325178,0.7069527986189073,5.416049444423088,-2.8892312028953526,71.42862008538793,-15.565421856692126,2.35454832290209,7,-1.1900005340576172,-3.240001678466797,-3.5825014114379883,-1.2049999237060547,-2.420001983642571,0,-0.022494870122290123,2.215695660954575,54.4000015258789,-1.406256146771461,53.93999862670898,1.4782644751463685,53.61999893188477,-0.022494870122290123
5943,2005-07-19,54.349998474121094,54.47000122070313,53.75,54.0,898200.0,0.010410811471692982,1.440665692524502,-1.6666666666666667,81.40395037508085,76.03229310940297,-1.5065586580081671,-4.022257705807519,-4.068365665255769,-0.18410682162621583,19.099907089403896,0.7200012207031321,1.925633940728467,3.353998756408693,-1.5456354997863002,8.253633012603686,0.9041816283111928,5.803815884506193,-2.884551866682095,93.90849379579537,7.8857001841214895,2.449817128097497,7,-1.6999969482421875,-3.779998779296875,-4.08499813079834,-2.404996871948242,-3.9599990844726562,1,-0.04599816136499768,-1.5405282800998,53.790000915527344,2.215695660954575,54.4000015258789,-1.406256146771461,53.93999862670898,-0.04599816136499768
5944,2005-07-20,55.09000015258789,55.099998474121094,53.79999923706055,54.099998474121094,914500.0,0.013615486646593844,1.574260193001341,2.828588555858311,85.36586770660409,78.98361258066683,-1.8360905539558772,-4.478360183790045,-4.734387860259673,-1.0486133597735545,19.423873202454654,1.2999992370605469,2.399920272702147,3.768000411987302,-1.3161404285920426,8.852141252566646,1.2259299916976332,6.3100708322769705,-3.083733714761351,99.32897074711849,11.838321865470533,2.5420704202896713,7,-1.6550006866455078,-4.2050018310546875,-4.824999809265137,-3.144998550415039,-4.670001983642578,2,-0.05645308770625346,1.440665692524502,54.349998474121094,-1.5405282800998,53.790000915527344,2.215695660954575,54.4000015258789,-0.05645308770625346
5945,2005-07-21,53.81999969482422,55.09000015258789,53.77000045776367,55.09000015258789,1002800.0,-0.023053193941659722,1.0787389276199002,-1.2828265702847146,76.64234912250001,80.60600414262149,-0.27697981597356147,-2.949235576376779,-3.369467897984677,0.09062828544001178,19.75398078485006,1.3199996948242188,2.508066725408767,2.237499999999997,-2.795196846953445,7.270196846953439,-0.2788484234767239,4.753848423476718,-1.1949868497387683,14.093918493371635,-72.64508306476051,2.51634842347672,7,-0.1750011444091797,-2.9350013732910156,-3.625,-1.8749980926513672,-3.2099990844726562,3,-0.04217763787876749,1.574260193001341,55.09000015258789,1.440665692524502,54.349998474121094,-1.5405282800998,53.790000915527344,-0.04217763787876749
5946,2005-07-22,54.59000015258789,54.59000015258789,53.29999923706055,53.86999893188477,922900.0,0.01430695767613921,2.583329801212224,-0.5669298906954405,77.64472440896922,81.20561278298217,-0.8406619451942419,-3.389762589988969,-4.030098153084431,-0.779996438743261,19.563998948317064,1.2900009155273438,2.7383870416149847,2.688000488281247,-2.251002900377202,7.627003876939696,0.21849879395202265,5.157502182610472,-1.4699901816953087,71.66674790562435,-15.847722230162091,2.469501694329223,7,-0.9450016021728516,-3.7050018310546875,-4.404999732971191,-2.644998550415039,-3.4000015258789134,4,-0.05440559099471487,1.0787389276199002,53.81999969482422,1.574260193001341,55.09000015258789,1.440665692524502,54.349998474121094,-0.05440559099471487
5947,2005-07-25,53.81999969482422,55.25,53.63999938964844,54.54999923706055,1356800.0,-0.014105155808964986,-1.9541291467328348,-1.0138865341414927,63.47088468593091,79.78197494862927,0.09972891096207093,-2.2424937967637106,-3.1306625780331174,-0.11292587799746912,18.7750648080341,1.6100006103515625,2.889370316685948,1.6055000305175753,-2.955887319126056,6.1668873801612065,-0.6751936443042439,3.8861937053393945,-0.5200004577636719,26.666679708361617,-56.886585899934985,2.2806936748218165,7,0.05500030517578125,-2.8600006103515625,-3.6349992752075195,-1.8749980926513672,-3.0699996948242188,0,-0.04254925545359234,2.583329801212224,54.59000015258789,1.0787389276199002,53.81999969482422,1.574260193001341,55.09000015258789,-0.04254925545359234
5948,2005-07-26,53.68000030517578,54.29999923706055,53.06999969482422,54.0,1291100.0,-0.002601252144969868,1.6739173701756422,0.4383560212160008,65.21196064488359,78.34133364589853,0.4098055566804675,-1.7321384146760295,-2.8659890401453794,-0.06941257589682692,18.17032909676728,1.2299995422363281,2.9341310027280514,1.1740005493164034,-2.935784553295065,5.283785651927872,-0.8808920019893307,3.2288931006221375,1.5699996948242188,27.981675456801185,-53.831257841844575,2.0548925513057354,7,0.4799995422363281,-2.720001220703125,-3.5325002670288086,-1.7349987030029297,-1.6399993896484375,1,-0.04303281222351785,-1.9541291467328348,53.81999969482422,2.583329801212224,54.59000015258789,1.0787389276199002,53.81999969482422,-0.04303281222351785
5949,2005-07-27,51.59000015258789,55.20000076293945,51.2599983215332,54.599998474121094,3422100.0,-0.03893442885070875,-1.1471391345111421,9.406253725293851,48.95397105539011,74.60137029748383,2.4379438871100234,0.5714560635931747,-0.6978533038596737,1.8732862745767989,18.12628368355222,3.94000244140625,2.835994528902127,-1.0329996109008803,-4.877142808248891,2.8111435864471304,-2.955071209574882,0.8890719877731215,3.6599998474121094,8.270719103594324,-69.13830113100101,1.9220715986740045,7,1.664999008178711,-0.6300010681152344,-1.635000228881836,0.35500144958496094,0.6100006103515625,2,-0.023260336487501587,1.6739173701756422,53.68000030517578,-1.9541291467328348,53.81999969482422,2.583329801212224,54.59000015258789,-0.023260336487501587
5950,2005-07-28,51.93000030517578,52.61000061035156,51.75,51.790000915527344,2595300.0,0.006590427439082669,-6.818143986683313,-0.0465114510685594,45.657024010494226,69.72200782770201,1.9923593591011155,0.4871979512312592,-0.9551232760560424,1.3898195588766526,18.35274948890352,1.0200004577636719,2.7073607704226745,-0.8394994735717773,-4.307175815286605,2.6281768681430506,-2.5733376444291878,0.8943386972856331,3.270000457763672,16.79202260135474,-55.981019597503604,1.7338381708574129,7,1.3249988555908203,-0.970001220703125,-2.1024999618530273,0.015001296997070312,0.22999954223632812,3,-0.029077645433404076,-1.1471391345111421,51.59000015258789,1.6739173701756422,53.68000030517578,-1.9541291467328348,53.81999969482422,-0.029077645433404076
5951,2005-07-29,51.5099983215332,52.25,51.34000015258789,52.1500015258789,1688600.0,-0.00808784866501755,1.1666659097824261,-4.571471389645726,43.07196457209445,65.26918850910526,2.189558467053338,1.1886679875973627,-0.5084360255892904,1.6745911937059077,18.264994789582484,0.9099998474121094,2.4600981729657647,-1.3995014190673842,-4.367133808674005,1.5681309705392366,-2.8833176138706946,0.08431477573592616,3.69000244140625,6.265661524635381,-61.04982507723478,1.483816194803311,7,1.7450008392333984,-0.5499992370605469,-1.6999988555908203,0.19000244140625,1.2400016784667969,4,-0.017472291603733314,-6.818143986683313,51.93000030517578,-1.1471391345111421,51.59000015258789,1.6739173701756422,53.68000030517578,-0.017472291603733314
5952,2005-08-01,50.83000183105469,51.4000015258789,50.70000076293945,51.4000015258789,1439900.0,-0.013201252429360877,1.456144342867887,0.8906200640150668,39.71775860431324,60.63738942346442,2.688218430931734,2.1174162829601926,0.19830901257317635,2.232711899420309,18.08751823170577,0.80999755859375,2.109157359960321,-2.1684980392456055,-4.727389512088756,0.39039343359754497,-3.447943775667177,-0.8890523028240338,4.212398834228516,2.888912624782986,-58.50854340589628,1.2794457364215743,8,2.144998550415039,0.12999725341796875,-1.1200027465820312,0.7999992370605469,2.3999977111816406,0,0.0070823683392895465,1.1666659097824261,51.5099983215332,-6.818143986683313,51.93000030517578,-1.1471391345111421,51.59000015258789,0.0070823683392895465
5953,2005-08-02,50.88000106811523,51.16999816894531,50.6500015258789,50.95000076293945,1485700.0,0.0009836560153337892,1.0392244861323319,0.1228065478979139,35.14101138285642,55.0568498319369,2.340349402612823,2.1193722719646644,0.14459766788857564,2.103799972668398,18.694443692659853,0.5199966430664134,1.6305312423108944,-2.0824989318847713,-4.742493299231846,0.5774954354623034,-3.412496115558305,-0.7525017482112375,3.90185560302735,5.054935841811596,-49.420130506631224,1.3299971836735356,8,2.069999694824226,0.3749980926513743,-1.8900022506713796,0.7500000000000071,1.8899993896484446,1,-0.002555052385733836,1.456144342867887,50.83000183105469,1.1666659097824261,51.5099983215332,-6.818143986683313,51.93000030517578,-0.002555052385733836
5954,2005-08-03,51.77999877929688,52.27000045776367,50.54999923706055,50.75,1075400.0,0.01768863388931119,-1.4055955994942193,-14.714332425066727,38.979591757295,50.87209901358079,1.029739424389959,1.330098918101477,-0.7619481772304582,1.1176658661105918,19.00468375494419,1.720001220703125,1.2474377215901526,-1.209501075744619,-3.806085329552957,1.387083178063719,-2.5077932026487844,0.08879105115954644,2.6713094802246005,59.70867583798323,8.341578999226016,1.2982921269041674,8,1.1200008392333913,-0.1699981689453196,-2.7899999618530344,-0.7949981689453196,1.5200004577636648,2,0.005021285097720263,1.0392244861323319,50.88000106811523,1.456144342867887,50.83000183105469,1.1666659097824261,51.5099983215332,0.005021285097720263
5955,2005-08-04,51.7400016784668,52.13999938964844,51.349998474121094,51.56000137329102,1080200.0,-0.0007724430624374001,-1.6333095976806877,0.17475778495451177,35.82088641751285,46.22500590341897,0.8310549090347621,1.439987025309037,-0.7297437616599964,1.0506202254599586,19.331689575696124,0.7900009155273438,0.8483666562909491,-1.2469982147216783,-3.848536604943014,1.3545401754996576,-2.547767409832346,0.05377098038898964,2.3211756788085935,69.18613935167936,22.818163860462747,1.3007691951106666,8,1.1599979400634766,-0.03500175476074219,-2.750002861022949,-0.7550010681152344,2.569999694824226,3,0.008890588897373375,-1.4055955994942193,51.77999877929688,1.0392244861323319,50.88000106811523,1.456144342867887,50.83000183105469,0.008890588897373375
5956,2005-08-05,51.45000076293945,52.20000076293945,51.22000122070313,51.599998474121094,995400.0,-0.005604965328944611,-2.213130131889212,-0.8333192048489287,37.08608295582824,43.293361266740895,0.702702950508062,1.7188799212312702,-0.44880939101813055,1.2494869349554065,18.940624533515837,0.979999542236321,0.2910885494447868,-1.4739992141723661,-4.163325741874907,1.2153273135301745,-2.81866247802364,-0.12933595032109224,2.2600587823144522,52.3256329731552,8.75060624117986,1.3446632638512719,8,1.4249992370605469,0.25499916076660156,-2.4600019454956055,-0.4650001525878906,2.950000762939446,4,0.013799787637400529,-1.6333095976806877,51.7400016784668,-1.4055955994942193,51.77999877929688,1.0392244861323319,50.88000106811523,0.013799787637400529
5957,2005-08-08,51.15999984741211,51.97000122070313,51.08000183105469,51.36999893188477,413700.0,-0.005636558041340889,-3.8108709996701142,1.4000152590219441,31.85438180401826,39.58696361775586,0.6433585869814067,1.9812987601175962,-0.16917514422807756,1.4428679991724493,18.45668731918712,0.8899993896484446,-0.1530509676780838,-1.6820001602172852,-4.484859863186713,1.120859542752143,-3.0834300117019993,-0.28057030873257105,2.234053667022458,35.465126594631045,-1.6710512596746838,1.4014298514847159,8,1.7150001525878906,0.5450000762939453,-2.3200016021728516,-0.17499923706054688,2.6899986267089844,0,0.031078971018963397,-2.213130131889212,51.45000076293945,-1.6333095976806877,51.7400016784668,-1.4055955994942193,51.77999877929688,0.031078971018963397
5958,2005-08-09,51.86000061035156,52.11999893188477,51.290000915527344,51.97000122070313,607900.0,0.013682579457139354,3.0488099890209033,0.5238147138964738,31.542851711971508,37.65239480182047,-0.38214551171504496,1.2666959569345693,-0.8764578585114648,0.6411936714387778,18.24960860662784,0.9599990844726634,-0.6992468330359571,-0.9314994812011719,-3.768422981274952,1.9054240188726084,-2.349961231238062,0.48696226883571825,1.2496474763456007,76.1628164865776,44.95648205974422,1.4184617500368895,8,-0.2800006866455078,0.21500015258789062,-3.050002098083496,-0.875,1.8899993896484375,1,0.026417256377958998,-3.8108709996701142,51.15999984741211,-2.213130131889212,51.45000076293945,-1.6333095976806877,51.7400016784668,0.026417256377958998
5959,2005-08-10,51.56999969482422,52.56999969482422,51.52999877929688,51.86999893188477,614600.0,-0.005591995991404919,-4.473673643527748,2.7272506588984875,35.5212292658595,36.52619538574994,-0.10647723509353568,1.4706420891906191,-0.5921008059089274,0.8130707132377211,17.70408567209109,1.0400009155273366,-1.0224569064780624,-1.1190004348754883,-3.9779354238167812,1.7399345540658047,-2.5484679293461383,0.31046705959516174,1.2836835069092842,32.88580981786715,-0.4650899111812734,1.429467494470647,8,-0.010000228881835938,1.3299999237060547,-2.2925004959106445,-0.5849990844726562,3.4099998474121094,2,0.023269357573021177,3.0488099890209033,51.86000061035156,-3.8108709996701142,51.15999984741211,-2.213130131889212,51.45000076293945,0.023269357573021177
5960,2005-08-11,52.349998474121094,52.36000061035156,51.25,51.25,698400.0,0.015125049135401802,-1.0181857274637776,-3.6666709052298763,35.604093006106,35.69643187841789,-0.9170741277430565,0.5959727242254615,-1.3807242777454718,-0.08618628398495787,16.603957053489726,1.1100006103515625,-1.3564367097183734,-0.2595016479492216,-3.059790689268077,2.5407873933696337,-1.6596461686086457,1.1406428727102025,0.2733163311451108,85.2347962334291,54.38711130613285,1.4001445206594272,8,-0.7899990081787109,0.5500011444091797,-2.962498664855957,-1.3649978637695312,0.8600006103515625,3,0.01814710201775993,-4.473673643527748,51.56999969482422,3.0488099890209033,51.86000061035156,-3.8108709996701142,51.15999984741211,0.01814710201775993
5961,2005-08-12,52.16999816894531,52.27000045776367,51.6500015258789,52.099998474121094,534000.0,-0.0034384013452218865,3.5925120090421547,0.06363617447755915,38.52571129034485,35.56398217686585,-0.7080682965007412,0.6327839236709991,-1.1842158001377925,-0.008860382345851292,15.481435804778796,0.6999969482421946,-1.3878316241769326,-0.32800178527831747,-3.0028873150310744,2.3468837444744395,-1.665444550154696,1.009440979598061,0.40000152587890625,73.15422151901974,40.05187519851032,1.3374427648763778,8,-0.6099987030029297,0.7300014495849609,-2.782498359680176,-1.18499755859375,0.7000007629394602,4,0.04101980600834221,-1.0181857274637776,52.349998474121094,-4.473673643527748,51.56999969482422,3.0488099890209033,51.86000061035156,0.04101980600834221
5962,2005-08-15,52.58000183105469,52.58000183105469,51.72000122070313,51.849998474121094,661300.0,0.0078589932240678,1.3561552208856134,10.42866485013624,42.62735516676776,36.395798152855996,-0.9428832210388762,0.13437155108024967,-1.5571324613153195,-0.5047085137701117,14.39803380455591,0.8600006103515554,-1.3994003734639762,0.1425018310546875,-2.463182755086528,2.748186417195903,-1.160340462015924,1.445344124125299,-2.0300025939941406,100.0,63.51320726239226,1.3028422930706087,8,-1.0150012969970703,0.31999778747558594,-2.622502326965332,-3.335000991821289,-0.40000152587890625,0,0.034613914633781606,3.5925120090421547,52.16999816894531,-1.0181857274637776,52.349998474121094,-4.473673643527748,51.56999969482422,0.034613914633781606
5963,2005-08-16,51.849998474121094,52.38000106811523,51.790000915527344,52.25,706000.0,-0.013883669294633583,-1.2692460055459913,-0.547944775979014,52.13113298342357,37.85708051131472,-0.06796290047761033,0.7035493875552916,-0.8206490470840748,0.11645067950910715,13.08626781375424,0.7900009155273438,-1.3647185295675754,-0.46250152587890625,-2.917381537998729,1.9923784862409164,-1.6899415319388211,0.7649384801810086,-1.259399185180662,45.11260511914459,4.847783057861292,1.2274400060599124,8,-0.01999664306640625,1.0500011444091797,-1.6899986267089844,-2.6049976348876953,0.3500022888183594,1,0.03857280730679724,1.3561552208856134,52.58000183105469,3.5925120090421547,52.16999816894531,-1.0181857274637776,52.349998474121094,0.03857280730679724
5964,2005-08-17,51.97999954223633,52.47999954223633,51.41999816894531,51.79999923706055,580400.0,0.002507253075043403,-1.255316213232907,-0.4499990463293216,50.42444150984211,39.479697743795754,-0.18619026040268238,0.3463669889370493,-0.9367229937520918,-0.12833208752715564,11.206151165610063,1.0600013732910156,-1.2223555257954146,-0.17700042724609233,-2.2563735447236155,1.9023726902314309,-1.2166869859848504,0.8626861314926657,-1.3496122024536135,54.887108061907,11.171755757550578,1.0396865587387607,8,-0.14999771118164062,0.9200000762939453,-1.7725000381469727,-2.7349987030029297,1.0,2,0.0340515673980617,-1.2692460055459913,51.849998474121094,1.3561552208856134,52.58000183105469,3.5925120090421547,52.16999816894531,0.0340515673980617
5965,2005-08-18,51.54999923706055,51.72999954223633,51.29999923706055,51.72999954223633,489700.0,-0.00827241841020765,3.7777730682829653,-1.0,50.33899072188278,40.95224305113515,0.23917573649772805,0.6298791369791417,-0.4968602879903372,0.20653282396895634,9.211344717529728,0.6800003051757812,-1.0383362073803326,-0.4935007095336914,-2.4338344500498295,1.4468330309824466,-1.4636675797917604,0.4766661607243776,-0.8806196074523953,19.531210418870792,-27.726567830250147,0.9701668702580697,8,0.2800025939941406,1.3500003814697266,-1.0225000381469727,-1.8299999237060547,1.1000022888183523,3,0.06653734929078081,-1.255316213232907,51.97999954223633,-1.2692460055459913,51.849998474121094,1.3561552208856134,52.58000183105469,0.06653734929078081
5966,2005-08-19,51.61999893188477,51.95000076293945,51.40999984741211,51.95000076293945,524700.0,0.0013578990467550955,2.272714662227771,1.8333403975755127,57.46688463543717,43.79807669907058,0.2188395301601247,0.34358147308523,-0.5234205921236992,0.06478967005268998,7.701134900617623,0.5400009155273438,-0.9478701229940185,-0.2750009536743079,-1.8062127761116145,1.2562108687629987,-1.0406068648929576,0.49060495754434186,-0.9124068582476923,24.999925494345575,-26.71892598951932,0.7656059112186522,8,0.295001983642571,1.2800006866455007,-0.702500343322761,-1.2849998474121165,0.8800010681152273,4,0.030802018316311353,3.7777730682829653,51.54999923706055,-1.255316213232907,51.97999954223633,-1.2692460055459913,51.849998474121094,0.030802018316311353
5967,2005-08-22,51.52999877929688,51.97999954223633,51.20000076293945,51.70000076293945,361600.0,-0.001743513259398699,1.1369842970240116,0.5151546677763802,56.097533045764244,46.52637462504755,0.4099545616944482,0.2669085677566372,-0.3772360147158764,0.07476913977499322,5.626686039359432,0.779998779296875,-0.8216272481614979,-0.2505010604858313,-1.4903900323243349,0.9893879113526722,-0.8704455464050866,0.369443425433424,-0.7849585105114514,25.781119614715763,-30.525109145445178,0.6199444859192528,8,0.3600025177001882,1.3700008392333913,-0.4224987030029368,-1.0649986267089915,0.9900016784667898,0,0.026004272934822215,2.272714662227771,51.61999893188477,3.7777730682829653,51.54999923706055,-1.255316213232907,51.97999954223633,0.026004272934822215
5968,2005-08-23,51.36999893188477,51.97999954223633,50.959999084472656,51.52999877929688,444700.0,-0.003104984498396579,-1.0816345596163202,0.9411645910468249,45.533778297484396,47.638880073005865,0.5510912428171437,0.2582143913468755,-0.18077293192822452,0.15428286746189457,4.058614793393749,1.0200004577636719,-0.6916259197544719,-0.2950008392333885,-1.1650759487484024,0.5750742702816254,-0.7300383939908954,0.14003671552411845,-0.588259431853956,26.973666048452127,-27.708256960217046,0.43503755475750583,8,0.40000152587889914,1.5300006866455007,0.205000877380364,-0.8199996948242259,1.2100028991699148,1,0.01576798501329635,1.1369842970240116,51.52999877929688,2.272714662227771,51.61999893188477,3.7777730682829653,51.54999923706055,0.01576798501329635
5969,2005-08-24,50.38999938964844,51.459999084472656,50.38000106811523,51.04999923706055,582200.0,-0.01907727394613712,-2.1764811480053625,4.125002980235081,37.793853589016486,47.88218680444037,1.504298211801725,1.2055105308277945,0.8350476351402207,1.0530287127450038,4.221644998172691,1.079998016357429,-0.5032298500122607,-1.2150003433227567,-2.2556374705678053,-0.17436321607770822,-1.735318906945281,-0.6946817797002325,2.19000244140625,0.6248956917726084,-50.06509043742019,0.5203185636225258,8,1.0900020599365234,2.4250011444091797,1.220001220703125,0.18000030517578125,2.5100021362304616,2,0.03591985305050116,-1.0816345596163202,51.36999893188477,1.1369842970240116,51.52999877929688,2.272714662227771,51.61999893188477,0.03591985305050116
5970,2005-08-25,50.41999816894531,50.70000076293945,50.20000076293945,50.5,704900.0,0.000595332003576754,1.0833187634109513,0.12121492356154091,40.227694370109056,48.071296035525286,1.3094398582746294,1.1136850915359275,0.8245485141376889,0.9430418151453708,4.457485058727888,0.5,-0.358645834529014,-1.109501457214357,-2.263760823998595,0.04475790956988135,-1.6866311406064796,-0.5323717738222342,2.1160036468505865,12.359413307730554,-36.54882482803411,0.5771296833921192,8,0.9700031280517578,2.305002212524414,1.7400007247924805,0.4650001525878906,3.1800003051757812,3,0.05077353165926479,-2.1764811480053625,50.38999938964844,-1.0816345596163202,51.36999893188477,1.1369842970240116,51.52999877929688,0.05077353165926479
5971,2005-08-26,50.61000061035156,50.77999877929688,49.90999984741211,50.41999816894531,848000.0,0.0037683944527249214,2.283022398802265,-2.3749761586877742,44.68086833268527,48.29946416507167,0.9776957843670715,0.8988863290703435,0.6608465808844812,0.6576962567500715,5.133480374277999,0.8699989318847727,-0.24577567468811878,-0.8744991302490206,-2.0999393822037646,0.35094112170572345,-1.4872192562263962,-0.261779004271645,1.8325611633300767,33.81646696324253,-16.098564491807743,0.6127201259773726,8,0.5849990844726562,1.9699993133544922,1.6549978256225586,0.2749977111816406,2.6300010681152344,4,0.04030825708210095,1.0833187634109513,50.41999816894531,-2.1764811480053625,50.38999938964844,-1.0816345596163202,51.36999893188477,0.04030825708210095
5972,2005-08-29,51.18999862670898,51.4900016784668,50.2599983215332,50.54999923706055,780500.0,0.011460146401159887,-1.0163969282337344,3.3683745583038496,43.36632601340499,47.325596723958505,0.20091937341711485,0.36600655506689606,0.10959534543010108,-0.03232500284070028,5.061272343781348,1.2300033569335938,-0.17802951669963818,-0.3125009536743235,-1.5076645945832894,0.8826626872346424,-0.91008277412881,0.285080866780163,1.1006094313964923,61.83569893741281,14.611252557916934,0.597581820454483,8,0.00500106811524148,1.3900012969970774,1.0749998092651438,-0.30500030517577414,0.8000030517578196,0,0.025590963243501852,2.283022398802265,50.61000061035156,1.0833187634109513,50.41999816894531,-2.1764811480053625,50.38999938964844,0.025590963243501852
5973,2005-08-30,50.75,50.81999969482422,50.13999938964844,50.81999969482422,1065000.0,-0.008595402197948188,18.42866485013624,-0.10937462747061609,42.11539449070168,46.402369277387336,0.5235287172593672,0.8387706691081718,0.6173417711989231,0.3024374626314952,4.992778653405208,1.0499992370605398,-0.14792921941095472,-0.7459995269775419,-1.9567307386127766,0.46473168465769277,-1.3513651327951592,-0.14063392115992457,1.39777156546387,53.16450500738795,3.9558636148891893,0.6053656058176186,8,0.19499969482421875,1.8050003051757812,1.6674995422363281,0.20999908447265625,1.0499992370605469,1,0.034876856310614324,-1.0163969282337344,51.18999862670898,2.283022398802265,50.61000061035156,1.0833187634109513,50.41999816894531,0.034876856310614324
5974,2005-08-31,52.040000915527344,52.06000137329102,50.599998474121094,51.0,1256900.0,0.02541873725177024,1.7037044886194834,-14.857220708446867,47.285488668157804,46.06309127141789,-0.8460356219081646,-0.45403122117808437,-0.5746622931564644,-1.0646514289359175,5.187727968989373,1.460002899169929,-0.15745700831187293,0.5310012817382841,-0.6980149870346537,1.7600175505112219,-0.0835068526481848,1.145509416124753,-2.1300010681152344,99.0697468107376,52.17021317526381,0.6145081343864698,8,-1.0550003051757812,0.5149993896484375,0.5199985504150391,-1.0800018310546875,-0.29000091552734375,2,0.010376650769162943,18.42866485013624,50.75,-1.0163969282337344,51.18999862670898,2.283022398802265,50.61000061035156,0.010376650769162943
5975,2005-09-01,52.20000076293945,52.43999862670898,51.61000061035156,51.95000076293945,1150900.0,0.0030745550460660187,1.273980476996743,0.2403844037706782,50.26364289109487,45.26273107760209,-1.010389677244035,-0.60902726225153,-0.6340751407657876,-1.3226681048797744,5.513918955978847,0.8299980163574148,-0.19757493831295392,0.6680011749267578,-0.5959379771122926,1.9319403269658082,0.03603159890723617,1.2999707509462795,-2.2470008850097685,90.51391385112747,44.996567805776465,0.6319695760195251,9,-1.0250015258789062,-0.9400005340576172,-0.09250164031982422,-1.2400016784667969,-1.479999542236321,3,0.013409976105525745,1.7037044886194834,52.040000915527344,18.42866485013624,50.75,-1.0163969282337344,51.18999862670898,0.013409976105525745
5976,2005-09-02,52.15999984741211,52.29999923706055,51.79999923706055,52.1500015258789,836500.0,-0.0007663010525421621,2.4483103353020876,0.03999328613284092,46.05261553971836,44.146629132485884,-0.9898248723571044,-0.5408366878381088,-0.47866061080010525,-1.358918974316218,5.969298141281201,0.5,-0.2391212830545797,0.5925003051757827,-0.7012727115035986,1.886273321855164,-0.054386203163907965,1.2393868135154733,-2.1075200195312505,87.82613599234433,47.16805820795396,0.646886508339689,9,-0.9850006103515625,-0.9149990081787109,-0.05250072479248047,-1.2000007629394531,-1.4300003051757812,4,0.02760733571552021,1.273980476996743,52.20000076293945,1.7037044886194834,52.040000915527344,18.42866485013624,50.75,0.02760733571552021
5977,2005-09-06,52.75,53.02000045776367,52.27000045776367,52.5,589300.0,0.011311352651722784,-1.1126787805847778,25.00419687140535,58.68727290401544,45.60812853321155,-1.5517518706366076,-1.0599548601285562,-0.9237017921899096,-1.9878655294535506,6.79264524608606,0.8600006103515625,-0.23487058832874652,1.1030004501342745,-0.27781755653570883,2.483818456804258,0.41259144679928283,1.7934094534692662,-2.602019420166016,90.62498758237028,48.4430197740339,0.6904090033349907,9,-1.2849998474121094,-1.2849998474121094,-0.6425008773803711,-1.7900009155273438,-1.8400001525878906,1,0.009289131345342039,2.4483103353020876,52.15999984741211,1.273980476996743,52.20000076293945,1.7037044886194834,52.040000915527344,0.009289131345342039
5978,2005-09-07,53.22999954223633,53.34000015258789,52.18999862670898,52.5,624600.0,0.00909951738836634,1.4210538996213564,2.9199981689453125,61.30199164491438,48.22014387275576,-1.9446663632973085,-1.5094450372980077,-1.2592025651992031,-2.4649768150529567,7.620167092745089,1.1500015258789134,-0.2692386367916342,1.5145000457763658,-0.03627578153637501,3.0652758730891065,0.7391121321199918,2.2898879594327397,-2.909697769726563,95.98538164352094,53.12157684954789,0.7753879136563705,9,-1.6049995422363281,-1.6049995422363281,-1.2624998092651367,-2.270000457763672,-1.4899978637695312,2,-0.023295094391004634,-1.1126787805847778,52.75,2.4483103353020876,52.15999984741211,1.273980476996743,52.20000076293945,-0.023295094391004634
5979,2005-09-08,52.77000045776367,53.2599983215332,52.709999084472656,53.099998474121094,529900.0,-0.008641726252649362,-1.4444369092527445,-0.4520523606720142,60.97123881662001,50.524982144590304,-1.2421902301103813,-1.0065412938282492,-0.7022038281825331,-2.029324447677965,8.106233877545426,0.5499992370605469,-0.2981938642183124,0.9945009231567354,-0.6239521335616232,2.612953979875094,0.1852743947975526,1.8037274515159183,-2.2081228148476555,67.05203204346552,20.359540226628965,0.809226528359181,9,-1.1450004577636719,-1.1450004577636719,-0.6675004959106445,-1.8100013732910156,-0.01000213623046875,3,-0.0183816792171434,1.4210538996213564,53.22999954223633,-1.1126787805847778,52.75,2.4483103353020876,52.15999984741211,-0.0183816792171434
5980,2005-09-09,53.29999923706055,53.459999084472656,52.77000045776367,52.81000137329102,477700.0,0.01004356215082991,-1.4210491092342492,-1.4848509369183782,63.95349868766733,52.66638551736609,-1.4759059573045406,-1.540712327103435,-1.1189849198316608,-2.598079688654103,8.949639279178042,0.6899986267089844,-0.23251197733630136,1.4769996643066392,-0.263600906494851,3.2176002351081294,0.6066993789058941,2.3472999497073843,-2.5158717933707777,90.36145408919498,39.23442904974603,0.8703002854007446,9,-1.5,-1.614999771118164,-1.044999122619629,-2.3400001525878906,-0.6599998474121094,4,-0.02908066152434019,-1.4444369092527445,52.77000045776367,1.4210538996213564,53.22999954223633,-1.1126787805847778,52.75,-0.02908066152434019
5981,2005-09-12,54.31000137329102,54.36999893188477,53.54999923706055,53.58000183105469,834100.0,0.018949383690200827,-1.0759361645621754,1.4898014791748122,70.0288410958407,55.628887193192284,-2.129844422374539,-2.510905949563522,-1.9923497252557425,-3.633534767902894,10.079830109208327,1.0699996948242259,0.005106837810572529,2.3800016403198327,0.31644220177226146,4.443561078867404,1.348221921046047,3.4117813595936184,-3.2582867655229677,97.24781879840555,41.14194489774629,1.0317797192737865,9,-2.055002212524421,-2.1700019836425852,-2.0075016021728587,-3.3500022888183665,-1.9000015258789134,0,-0.06610200813497691,-1.4210491092342492,53.29999923706055,-1.4444369092527445,52.77000045776367,1.4210538996213564,53.22999954223633,-0.06610200813497691
5982,2005-09-13,54.4000015258789,54.88999938964844,53.7400016784668,54.25,744900.0,0.001657156146420924,1.0353991263309275,0.2054816711519753,72.05242405447405,58.95522381138922,-1.9183563762469973,-2.5903750873159765,-1.952810469725847,-3.775547735043439,11.105561882612012,1.1499977111816406,0.24817275333670352,2.3790018081664996,0.051156426342110706,4.706847189990889,1.2150791172543052,3.542924499078694,-2.95009279921684,81.85193609960008,21.14971528024251,1.1639226909121956,9,-1.6550025939941335,-2.0000019073486257,-2.110001564025872,-3.440002441406243,-1.8199996948242116,1,-0.06746326986584172,-1.0759361645621754,54.31000137329102,-1.4210491092342492,53.29999923706055,-1.4444369092527445,52.77000045776367,-0.06746326986584172
5983,2005-09-14,53.849998474121094,54.31999969482422,53.6500015258789,54.29999923706055,686800.0,-0.010110349932548446,1.7346770363796602,-2.999974568943736,76.8633367452353,62.241651375508944,-0.9860704058733134,-1.9846063440670676,-1.3591949455939272,-3.271863162936441,12.14020489370451,0.75,0.4589753581449827,1.7289987564086928,-0.7357249754619488,4.1937224882793345,0.49663689047337556,2.96136062234401,-1.9184770546409382,52.29354266335826,-15.346779470602975,1.2323618659353206,9,-0.5999984741210938,-1.4499988555908203,-1.5599985122680664,-2.8899993896484375,-1.8799972534179616,2,-0.054596076323416676,1.0353991263309275,54.4000015258789,-1.0759361645621754,54.31000137329102,-1.4210491092342492,53.29999923706055,-0.054596076323416676
5984,2005-09-15,53.75,54.16999816894531,53.54999923706055,53.849998474121094,619100.0,-0.0018569819304479207,-1.4799957275390625,0.22221845462637224,75.57604253708354,65.05414022506324,-0.6906265506210971,-1.8395178935315215,-1.2042412471066228,-3.24605970379487,13.585338209991479,0.6199989318847656,0.6531729259486951,1.5405002593994155,-1.0278379456131717,4.108838464412003,0.25633115689311836,2.8246693619057126,-1.404291664696288,46.22641679187397,-27.233122478703905,1.2841691025062951,9,-0.4050006866455078,-1.3500003814697266,-1.922499656677246,-2.7900009155273438,-1.9599990844726562,3,-0.0373953176099201,1.7346770363796602,53.849998474121094,1.0353991263309275,54.4000015258789,-1.0759361645621754,54.31000137329102,-0.0373953176099201
5985,2005-09-16,54.97999954223633,55.0,53.599998474121094,53.849998474121094,1519700.0,0.02288371241369913,1.3931609440870663,-11.300183108262761,78.94039320185522,68.70833774307845,-1.6593066874298756,-2.950656614053358,-2.3815906371622617,-4.4100503927747,15.432983927713734,1.4000015258789062,0.9448953090465082,2.5989997863769503,-0.22887643085088172,5.426876003604782,1.1850616777630307,4.01293789499087,-2.2780904593243534,98.62065881102527,19.314304826173696,1.4139381086139169,9,-1.385000228881836,-2.5249996185302734,-2.75,-4.020000457763672,-2.529998779296875,4,-0.04037834192773482,-1.4799957275390625,53.75,1.7346770363796602,53.849998474121094,1.0353991263309275,54.4000015258789,-0.04037834192773482
5986,2005-09-19,53.209999084472656,54.7599983215332,53.0,54.75,816900.0,-0.032193533512199,1.2564116358229978,-1.3628313804127297,61.55606447273612,69.02709236182518,0.307652373239236,-1.1124664737265846,-0.608080883478749,-2.5558805475757396,16.842651413324067,1.9799995422363281,1.0881452910951026,0.7494993209838867,-2.0776960954673243,3.5766947374350977,-0.6640983872417223,2.1630970292094958,1.7900009155273438,10.499954223632812,-68.08270919796098,1.4135977082256055,9,0.38500022888183594,-0.7549991607666016,-0.9799995422363281,-2.25,0.1900024414062429,0,-0.010712266578304708,1.3931609440870663,54.97999954223633,-1.4799957275390625,53.75,1.7346770363796602,53.849998474121094,-0.010712266578304708
5987,2005-09-20,52.86999893188477,53.709999084472656,52.61000061035156,53.18000030517578,766100.0,-0.00638977933542384,-1.6506050675846473,0.2012994733739197,62.268507787233645,69.13448304430509,0.7447867298652042,-0.7029712941259803,-0.27135133018786206,-2.123892023305764,18.387856308239257,1.0999984741210938,1.202455195989728,0.34249916076660725,-2.4552062373729413,3.140204558906156,-1.0563535383031706,1.741351859836385,2.1300010681152273,10.878593637275166,-67.98969291854968,1.398852699069776,9,0.9350013732910085,-0.41499900817871804,-0.6399993896484446,-1.9099998474121165,0.3100013732910085,1,-0.008700569203061725,1.2564116358229978,53.209999084472656,1.3931609440870663,54.97999954223633,-1.4799957275390625,53.75,-0.008700569203061725
5988,2005-09-21,52.18000030517578,52.70000076293945,51.77999877929688,52.70000076293945,1013600.0,-0.013050853804592477,2.5384660528921708,1.6774134006030041,50.87064287130903,68.01219460593721,1.419450021422982,0.053568509834889255,0.4050347755859818,-1.3534460184821029,19.610926004793065,1.0900001525878906,1.3421601839643102,-0.3879995346069336,-3.1382007205479354,2.3622016513340682,-1.763100127577438,0.9871010583635709,2.724399719238278,12.422402926653394,-61.25128268294003,1.3751005929705018,9,1.2099990844726562,0.27499961853027344,0.05249977111816406,-1.220001220703125,0.040000915527350855,2,0.007665801524328941,-1.6506050675846473,52.86999893188477,1.2564116358229978,53.209999084472656,1.3931609440870663,54.97999954223633,0.007665801524328941
5989,2005-09-22,52.20000076293945,52.59000015258789,52.02000045776367,52.349998474121094,796300.0,0.00038329738686648795,-1.23530027750144,0.2884568829549206,50.0,66.46180586286306,1.4640529966687836,0.18563931345646267,0.3471951024362312,-1.3126637152436587,20.27703652788965,0.5699996948242188,1.3635580857344536,-0.45849914550781534,-3.019545941610218,2.1025476505945875,-1.7390225435590168,0.8220242525433861,2.5169351867675758,13.043534919867502,-56.08340144809549,1.2805233980512003,9,1.1899986267089844,0.25499916076660156,0.16499996185302734,-1.2400016784667969,0.2999992370605469,3,-0.004406121434381571,2.5384660528921708,52.18000030517578,-1.6506050675846473,52.86999893188477,1.2564116358229978,53.209999084472656,-0.004406121434381571
5990,2005-09-23,52.97999954223633,53.20000076293945,51.54999923706055,52.099998474121094,576500.0,0.014942505132119699,1.4999956651282689,-5.866763307138679,54.745368939531744,64.76364228993984,0.7083827002081833,-0.41396096341486555,-0.47267552584823846,-2.0150709888355323,20.978742948426156,1.6500015258789062,1.3475360143766295,0.19349956512451172,-2.1424823612378816,2.529481491486905,-0.9744913980566849,1.3614905283057084,1.5607201772460897,44.54830881706323,-21.2956958602212,1.167990963181195,9,0.2950000762939453,-0.5249996185302734,-0.6149988174438477,-2.020000457763672,0.17000198364257102,4,-0.02246128042640516,-1.23530027750144,52.20000076293945,2.5384660528921708,52.18000030517578,-1.6506050675846473,52.86999893188477,-0.02246128042640516
5991,2005-09-26,52.6500015258789,53.540000915527344,52.47999954223633,52.9900016784668,516100.0,-0.006228728184384913,-2.1176322093134146,-0.38636334080378115,49.40335019751758,62.247078528055795,0.8695939172681193,0.08085019722947351,-0.20203557258181348,-1.628411895155054,21.52245267888775,1.0600013732910156,1.3617648354716323,-0.2384984970092816,-2.3407908327478495,1.8637938387292863,-1.2896446648785655,0.8126476708600023,1.6514605550097698,50.92603548728313,-11.296583831335035,1.0511461678692837,9,0.6249980926513743,-0.19500160217284446,-0.2850008010864187,-1.690002441406243,0.029998779296882105,0,-0.0037986848460230815,1.4999956651282689,52.97999954223633,-1.23530027750144,52.20000076293945,2.5384660528921708,52.18000030517578,-0.0037986848460230815
5992,2005-09-27,52.5,53.13000106811523,52.45000076293945,52.56999969482422,471200.0,-0.002849031747989006,-7.000089758549418,0.20588136296827764,45.46584092284406,58.75846788112344,0.8065549830431635,0.3520769563089772,-0.0946938237585968,-1.420130268268565,22.970324039991176,0.6800003051757741,1.304595502164716,-0.4540000915527358,-2.4100152219085658,1.5020150388030942,-1.4320076567306543,0.5240074736251827,1.581345053382421,47.73869154077218,-9.791270083764815,0.9780075651779166,9,0.7749996185302734,-0.04500007629394531,-0.0924997329711914,-1.5400009155273438,1.6199989318847727,1,0.017142886207217156,-2.1176322093134146,52.6500015258789,1.4999956651282689,52.97999954223633,-1.23530027750144,52.20000076293945,0.017142886207217156
5993,2005-09-28,52.52000045776367,52.79999923706055,51.88000106811523,52.599998474121094,679400.0,0.00038096110026031305,2.8333293596865885,1.14283378746594,48.357424573265234,55.73417699625474,0.645986558291078,0.49695885266684314,-0.1760543608112073,-1.3921599629332277,24.116240880441904,0.9199981689453196,1.0944224364122732,-0.5224996566772475,-2.19880959855616,1.153810285201665,-1.3606546276167037,0.3156553142622087,1.3588369303129966,48.74373882189212,-7.2685508718760445,0.8381549709394551,9,0.7549991607666016,-0.06500053405761719,-0.125,-1.5600013732910156,3.3800010681152273,2,0.012566638264652763,-7.000089758549418,52.5,-2.1176322093134146,52.6500015258789,1.4999956651282689,52.97999954223633,0.012566638264652763
5994,2005-09-29,52.58000183105469,52.790000915527344,51.66999816894531,52.349998474121094,713200.0,0.00114244807250663,2.446154207307769,-2.875113251633208,44.95800362128942,51.95835593174743,0.4498769618029428,0.5053993620669601,-0.32183981982726095,-1.4212379098293155,24.916885464050832,1.1200027465820312,0.8455716088291609,-0.4894983291626005,-2.114428534612678,1.1354318762874769,-1.3019634318876427,0.32296677356244174,1.1125285049406912,51.75888066525197,0.08774827649815364,0.8124651027250397,9,0.5749969482421875,-0.1250019073486328,-0.24500179290771484,-1.6200027465820312,3.1599998474121094,3,-0.0068467211452041266,2.8333293596865885,52.52000045776367,-7.000089758549418,52.5,-2.1176322093134146,52.6500015258789,-0.0068467211452041266
5995,2005-09-30,52.9000015258789,53.29999923706055,52.52000045776367,52.70000076293945,527400.0,0.006085958228993604,-1.7857030946655676,0.8695558430357604,39.069769917596474,49.45987875895412,-0.21925573398348064,0.253529435046822,-0.6847316834275645,-1.6912142553384726,25.57962830041287,0.779998779296875,0.6017705729050391,-0.20449867248535725,-1.779974664154274,1.3709773191835595,-0.992236668319812,0.5832393233490976,0.6211263222016896,65.77548397625469,19.048707517184404,0.7877379958344567,9,-0.2700023651122976,-0.44500160217284446,-0.7525005340576101,-1.940002441406243,3.4599990844726634,4,-0.007561465299452119,2.446154207307769,52.58000183105469,2.8333293596865885,52.52000045776367,-7.000089758549418,52.5,-0.007561465299452119
5996,2005-10-03,53.599998474121094,53.72999954223633,52.56999969482422,52.72000122070313,652800.0,0.013232456106825552,1.0350885411786752,4.399969482538411,44.334254048119284,47.46718389905253,-0.9589581825676845,-0.35105373560661235,-1.4451943323568912,-2.3348531631331184,26.407669397277434,1.1599998474121094,0.3764713794743386,0.42349834442138956,-1.1010274439798806,1.9480241328226597,-0.3387645497792491,1.1857612386220282,-2.049999237060547,93.68927274511728,49.282080739299076,0.7622628942006365,10,-0.9599990844726562,-1.144998550415039,-1.5424976348876953,-2.6399993896484375,2.25,0,-0.008395465691280912,-1.7857030946655676,52.9000015258789,2.446154207307769,52.58000183105469,2.8333293596865885,52.52000045776367,-0.008395465691280912
5997,2005-10-04,53.2400016784668,53.86000061035156,53.1500015258789,53.6500015258789,602500.0,-0.006716358319079241,-1.4067759350854736,-0.46591037167404614,45.560425269874905,46.87715972111541,-0.6045297759774115,0.05010382671544278,-1.1262698893673644,-1.9067668311116819,26.68755535370608,0.7099990844726634,-0.035395042566690904,0.03900146484375,-1.4723572603084065,1.5503601899959065,-0.7166778977323318,0.7946808274198318,-1.6464024353027327,71.68957804966418,27.111740537180353,0.7556793625760797,10,-0.5350017547607422,-0.6700019836425781,-1.3525018692016602,-2.2800025939941406,2.9599990844726562,1,-0.010518432675360123,1.0350885411786752,53.599998474121094,-1.7857030946655676,52.9000015258789,2.446154207307769,52.58000183105469,-0.010518432675360123
5998,2005-10-05,51.9900016784668,53.1500015258789,51.97000122070313,53.1500015258789,749900.0,-0.023478586787978428,1.034483552404411,2.8292689734739196,39.02743207383205,45.65798550709675,0.6880393142623333,1.2674246727304137,0.07179911509569337,-0.5981288169858701,26.233784233499335,1.2700004577636648,-0.2207734114925728,-1.148998641967772,-2.7541726077767805,0.4561753238412365,-1.9515856248722798,-0.3464116590632642,-0.30574638061523274,14.612016108804102,-28.528044372735504,0.8025869829045045,10,0.7149982452392578,0.5799980163574219,-0.10250186920166016,-1.0300025939941406,4.209999084472656,2,0.04096936304389809,-1.4067759350854736,53.2400016784668,1.0350885411786752,53.599998474121094,-1.7857030946655676,52.9000015258789,0.04096936304389809
5999,2005-10-06,51.79999923706055,52.36999893188477,51.34000015258789,52.0,753400.0,-0.0036545957928857398,1.1914899661140579,0.17241447348949585,27.22061424314829,42.59967942972081,0.9111519062639744,1.4556636681884854,0.2739692713802384,-0.3622925625962665,25.654743101859633,1.029998779296882,-0.40323701746697793,-1.2905010223388658,-2.9979761864732524,0.41697414179552084,-2.1442386044060555,-0.436763440271676,2.0600013732910156,18.253928607650888,-17.1300920190882,0.8537375820671917,10,0.8000011444091797,1.0,-0.049999237060546875,-0.8400001525878906,4.510002136230476,3,0.07915062450203636,1.034483552404411,51.9900016784668,-1.4067759350854736,53.2400016784668,1.0350885411786752,53.599998474121094,0.07915062450203636
6000,2005-10-07,51.75,51.9900016784668,51.5099983215332,51.9000015258789,577500.0,-0.0009652362509066092,1.9090951125907432,0.7500047683533567,36.12166721300538,41.123936875886116,0.8586203988565444,1.4583576658857282,0.3248452016454877,-0.26676399763518077,24.87711863083754,0.48000335693359375,-0.41807147713188186,-1.2630002975463839,-3.068338321804866,0.5423377267120983,-2.1656693096756214,-0.3603312854171463,2.059600601196287,16.269832259314594,-21.34224112862265,0.9026690121292411,10,0.8500003814697266,1.4200000762939453,0.020000457763671875,-0.7900009155273438,4.869998931884773,4,0.07710148170950326,1.1914899661140579,51.79999923706055,1.034483552404411,51.9900016784668,-1.4067759350854736,53.2400016784668,0.07710148170950326
6001,2005-10-10,50.72000122070313,51.72000122070313,50.540000915527344,51.5,733900.0,-0.01990335805404575,-1.0701770823573629,5.199938965464824,31.932771492958835,39.62026249478775,1.7724500745931948,2.324806579526694,1.3573100646663434,0.7770508254782342,23.67702013421333,1.2099990844726562,-0.4519541684469601,-2.1134990692138587,-4.082342891565148,-0.1446552468625697,-3.097920980389503,-1.1290771580382142,3.040207371520985,5.4216964373943615,-34.10254044821879,0.9844219111756454,10,1.479999542236321,2.0499992370605398,0.4974985122680593,0.23999786376952414,5.729999542236321,0,0.11119872346032733,1.9090951125907432,51.75,1.1914899661140579,51.79999923706055,1.034483552404411,51.9900016784668,0.11119872346032733
6002,2005-10-11,50.72999954223633,50.93999862670898,50.56000137329102,50.61999893188477,667800.0,0.00019712778573666156,-2.3043853247529498,-0.14102664423489963,36.242858290680296,38.27419957450054,1.6594860370763271,2.135238283381703,1.3718665267387635,0.7847393876160993,22.067223220665475,0.37999725341795454,-0.6031022780662028,-1.9200006484985366,-3.9570256737990377,0.11702437680196454,-2.9385131611487907,-0.9014881358482825,2.9014007429199182,7.279639167723888,-34.19919097790613,1.0185125126502519,10,1.470001220703125,2.0400009155273438,0.48000049591064453,0.22999954223632812,6.170001983642571,1,0.10092645334289818,-1.0701770823573629,50.72000122070313,1.9090951125907432,51.75,1.1914899661140579,51.79999923706055,0.10092645334289818
6003,2005-10-12,50.90999984741211,51.0,50.349998474121094,50.66999816894531,967700.0,0.003548202381234322,2.0952307426817196,2.1818213344431983,38.121522508851754,37.51459056200747,1.3712965785037312,1.8168375826004706,1.2174070194274975,0.6080044214023559,20.568385335853844,0.6500015258789062,-0.679297215683583,-1.5930004119873047,-3.6888817238367295,0.5028808998621201,-2.640941067912017,-0.5450597560625923,2.5977444629589783,27.72283397950252,-16.63604062296667,1.047940655924712,10,1.1949996948242188,1.7649993896484375,0.5550003051757812,0.049999237060546875,6.479999542236328,2,0.10390887706506735,-2.3043853247529498,50.72999954223633,-1.0701770823573629,50.72000122070313,1.9090951125907432,51.75,0.10390887706506735
6004,2005-10-13,51.7400016784668,51.81000137329102,50.599998474121094,50.599998474121094,1402500.0,0.01630331631393389,-1.1228061369606441,4.7499801319240245,38.68614205720934,37.47196524418668,0.45774708914409956,0.8733056398307539,0.3941032207520294,-0.22041902870735441,18.826943851001182,1.210002899169929,-0.6911554052005755,-0.6624986648559599,-2.698519891468365,1.3735225617564453,-1.6805092781621624,0.3555119484502427,1.5782778817292922,84.75612734551088,38.75145620511398,1.0180106133062037,10,0.36499786376953125,0.93499755859375,-0.11500167846679688,-0.7800025939941406,5.75,3,0.08620021143773604,2.0952307426817196,50.90999984741211,-2.3043853247529498,50.72999954223633,-1.0701770823573629,50.72000122070313,0.08620021143773604
6005,2005-10-14,52.7599983215332,52.7599983215332,51.47999954223633,51.75,825800.0,0.019713888866975227,1.534655260325194,0.8859609496561763,50.8913848971237,38.2005353385205,-0.652851840305658,-0.33891169278705746,-0.6059154175278252,-1.2332093863575437,16.50798445462286,1.279998779296875,-0.712050785607218,0.4684980392456026,-1.1812833804266987,2.118279458917904,-0.35639267059054447,1.2933887490817497,0.38018437349838763,100.0,52.36164137542691,0.8248907098361499,10,-0.654998779296875,-0.08499908447265625,-1.1349983215332031,-1.5049991607666016,4.560001373291016,4,0.06728588257571899,-1.1228061369606441,51.7400016784668,2.0952307426817196,50.90999984741211,-2.3043853247529498,50.72999954223633,0.06728588257571899
6006,2005-10-17,52.63999938964844,52.75,52.4000015258789,52.6500015258789,863700.0,-0.002274430168732411,2.333333333333401,-0.009903121636160887,51.14006170622815,38.820494942559755,-0.7636560812695024,-0.2780615837045417,-0.45757194911485044,-1.1055111018208095,14.932352304491515,0.359996795654304,-0.7128106912529617,0.3769990921020536,-1.2249743997554248,1.978972583959532,-0.4239876538266856,1.1779858380307928,0.332772252128521,95.02079089284499,45.43728003612503,0.8009867459287396,10,-0.8899993896484375,0.034999847412109375,-0.8975000381469727,-1.029998779296875,4.209999084472656,0,0.07560789491610431,1.534655260325194,52.7599983215332,-1.1228061369606441,51.7400016784668,2.0952307426817196,50.90999984741211,0.07560789491610431
6007,2005-10-18,52.40999984741211,52.77000045776367,52.18000030517578,52.4000015258789,880700.0,-0.004369292266396929,-1.6222184546263723,-0.9996186117481787,49.13385221300819,39.94343051357932,-0.7417798597317784,-0.08884618218588969,-0.19196705555125249,-0.8679537821637169,13.715530722734037,0.5900001525878906,-0.7032704862958852,0.16999950408935405,-1.4083138624078657,1.7483128705865738,-0.6191571791592594,0.9591561873379675,0.40540540430549754,85.12395391471163,33.970466567825824,0.7891566832486107,10,-0.8500003814697266,0.2649993896484375,-0.21250057220458984,-0.7049999237060547,4.49000167846679,1,0.0770845435468328,2.333333333333401,52.63999938964844,1.534655260325194,52.7599983215332,-1.1228061369606441,51.7400016784668,0.0770845435468328
6008,2005-10-19,52.58000183105469,52.63999938964844,51.2599983215332,52.0,667500.0,0.003243693648874668,2.9428773841961853,58.00991987786797,50.0,42.47447337545174,-0.9155711282681906,-0.23963052935322082,-0.34622071411506283,-1.03172774285742,13.527657721931568,1.3800010681152344,-0.7884559815870986,0.32000141143798544,-1.2652329620455376,1.9052357849215085,-0.4726157753037725,1.1126185981797434,0.18999862670898438,91.24431092039596,38.50812782373431,0.7926171867417602,10,-1.0200023651123047,0.09499740600585938,-0.007502555847167969,-0.8750019073486328,4.269996643066406,2,0.08216050864176161,-1.6222184546263723,52.40999984741211,2.333333333333401,52.63999938964844,1.534655260325194,52.7599983215332,0.08216050864176161
6009,2005-10-20,51.97000122070313,52.79999923706055,51.66999816894531,52.33000183105469,693500.0,-0.011601380546002127,-1.3541524278788841,-0.6206887479939894,43.11110106416054,43.2510771366912,-0.3116981347024179,0.37129193625669643,0.2821136839091807,-0.41642826386959086,13.272499735720633,1.1300010681152344,-0.8863428906804671,-0.27849922180175213,-1.868894914157174,1.3118964705536698,-1.0736970679794595,0.5166986243759553,-1.6200027465820384,46.10405695290136,-4.77691033334856,0.7951978461777102,10,-0.3950023651123118,0.7049980163574148,0.8549985885620046,-0.2650012969970774,4.180000305175767,3,0.10429089939651881,2.9428773841961853,52.58000183105469,-1.6222184546263723,52.40999984741211,2.333333333333401,52.63999938964844,0.10429089939651881
6010,2005-10-21,51.790000915527344,52.6500015258789,51.54999923706055,52.20000076293945,692100.0,-0.0034635424465621067,-1.471906355948533,1.138886534141505,35.47352488066049,43.64449417976917,-0.14016705226340065,0.48229706386729276,0.4535886213665776,-0.23802987677238008,12.518934085927613,1.1000022888183523,-0.830169910146644,-0.3989995956420884,-1.962987664212811,1.1649884729286342,-1.1809936299274497,0.38299443864327287,-1.391002426147459,34.41573239666883,-10.59379680800599,0.7819940342853609,10,-0.21500205993652344,0.8849983215332031,1.082498550415039,0.2849998474121094,4.360000610351555,4,0.11005986990107419,-1.3541524278788841,51.97000122070313,2.9428773841961853,52.58000183105469,-1.6222184546263723,52.40999984741211,0.11005986990107419
6011,2005-10-24,52.45000076293945,52.9000015258789,51.61000061035156,51.790000915527344,794700.0,0.01274376975757563,-1.529412424687798,-1.609756324491296,43.95098726486737,44.500952954678844,-0.5911221474022383,-0.20390911927921707,-0.20164027685140695,-0.8822379253766641,11.357278595491088,1.2900009155273366,-0.6516056957908845,0.27100028991699077,-1.283103134406872,1.8251037142408535,-0.5060514222449441,1.0480520020789257,-2.002982258605954,72.56098270131243,29.64876667969108,0.7770517121619326,10,-0.8250007629394531,0.10499763488769531,0.5749988555908203,0.12999916076660156,3.979999542236328,0,0.09285031193604576,-1.471906355948533,51.790000915527344,-1.3541524278788841,51.97000122070313,2.9428773841961853,52.58000183105469,0.09285031193604576
6012,2005-10-25,53.4000015258789,53.79999923706055,52.45000076293945,52.45000076293945,1542200.0,0.018112502366457672,-1.8420997683075206,1.4393954281420578,61.31621148487253,47.07814061868114,-1.2544750466192198,-1.141555010182934,-1.1489502978028199,-1.803098135878713,10.310400262311573,1.3499984741210938,-0.5445582547837944,1.1760009765624915,-0.46682589656165163,2.8188278496866346,0.3545875400004235,1.9974144131245595,-2.8548637006835804,84.25206429114212,36.200234045663265,0.8214134365620711,10,-1.2000026702880788,-1.295001983642571,-0.3750019073486257,-0.8200016021728445,6.019996643066413,1,0.0646066825779068,-1.529412424687798,52.45000076293945,-1.471906355948533,51.790000915527344,-1.3541524278788841,51.97000122070313,0.0646066825779068
6013,2005-10-26,53.18000030517578,53.81000137329102,52.81000137329102,53.1500015258789,1019300.0,-0.004119872929151502,-1.81690504077976,0.03157763705795493,61.02237570390634,49.55994435720304,-0.7583615324602917,-0.916565836603624,-0.9052255006237573,-1.5662764794347623,9.930199090272119,1.0,-0.3084685418666737,0.9229997634887681,-0.7705931310468728,2.616592658024409,0.07620331622094767,1.7697962107565886,-2.4395707952685513,72.1238728930567,19.46412041712891,0.8467964472678221,10,-0.6450004577636719,-1.0750007629394531,-0.05000019073486328,-0.6000003814697266,5.829998016357422,2,0.069951131992398,-1.8420997683075206,53.4000015258789,-1.529412424687798,52.45000076293945,-1.471906355948533,51.790000915527344,0.069951131992398
6014,2005-10-27,52.22000122070313,53.22000122070313,52.22000122070313,53.18999862670898,1357100.0,-0.01805188189100515,-1.0618611839751126,-32.334562563572746,53.2775546773415,49.825074332782776,0.3094252069855372,0.015894996189750543,0.06364005166752662,-0.5919944510361503,9.563308503114667,1.0,-0.12046697017710528,-0.01899929046630433,-1.7057763065129379,1.6677777255803292,-0.8623877984896211,0.8243892175570124,-1.2340059617251953,29.64607744840902,-26.475935528188753,0.8433885080233167,10,0.31499862670897727,-0.11500167846680398,0.702498435974114,0.3599987030029226,7.169998168945305,3,0.08866329270751439,-1.81690504077976,53.18000030517578,-1.8420997683075206,53.4000015258789,-1.529412424687798,52.45000076293945,0.08866329270751439
6015,2005-10-28,52.5,52.70000076293945,52.1500015258789,52.349998474121094,1294400.0,0.005361906793404314,-1.0000138717418487,-0.15464116187337756,63.862922795734214,51.23872556495012,-0.012664662374362479,-0.3115823927186554,-0.1901935262619432,-0.8556177536136147,8.712789896110806,0.549999237060554,0.06852197423427242,0.2809995651245103,-1.3820969548163902,1.9440960850654108,-0.5505486948459364,1.112547825094957,-1.2880842518770166,40.45450368204843,-21.168625005901973,0.8315482599704489,10,0.034999847412109375,-0.3950004577636719,0.4224996566772461,0.07999992370605469,6.970001220703132,4,0.06952383858816957,-1.0618611839751126,52.22000122070313,-1.81690504077976,53.18000030517578,-1.8420997683075206,53.4000015258789,0.06952383858816957
6016,2005-10-31,53.1500015258789,53.5,52.2400016784668,52.54999923706055,1156500.0,0.012380981445312411,-1.0655754107843598,3.9999745689435464,67.13882091296605,53.23927764272322,-0.6511945321383052,-1.0509055896927961,-0.808193951120046,-1.4691710351266707,7.687215109292479,1.2599983215332031,0.22325742226227163,0.9535009384155231,-0.6417195709360684,2.5487214477671145,0.15589068373972736,1.7511111930913188,-1.7302389277424695,60.24096939279614,-7.915188263478903,0.7976102546757942,10,-0.6150016784667898,-1.045001983642571,-0.2850017547607351,-0.5700016021728445,6.430000305175788,0,0.056444024720098795,-1.0000138717418487,52.5,-1.0618611839751126,52.22000122070313,-1.81690504077976,53.18000030517578,0.056444024720098795
6017,2005-11-01,52.68000030517578,53.4900016784668,52.45000076293945,53.11999893188477,932800.0,-0.008842920173281144,-1.3111190230959313,-0.7333282470897355,62.0408156910128,54.57714605283576,-0.1551854441802547,-0.6587856577804132,-0.30809187344626565,-0.9586976905990241,6.496359456971608,1.0400009155273438,0.21239934482564138,0.5114997863769517,-1.0251854789443442,2.0481850516982476,-0.25684284628369625,1.2798424190375997,-1.069018605026983,31.92764024184279,-39.63522172853254,0.7683426326606476,11,0.0,-0.5750007629394531,0.1849994659423828,-0.10000038146972656,6.5,1,0.07118450983819691,-1.0655754107843598,53.1500015258789,-1.0000138717418487,52.5,-1.0618611839751126,52.22000122070313,0.07118450983819691
6018,2005-11-02,54.11999893188477,54.52000045776367,52.1500015258789,52.54999923706055,1734000.0,0.027334825709321553,-1.0000032191604369,-3.568192261342216,64.9497332107775,57.0036607357932,-1.5128556338978,-2.0353835459637892,-1.695478056409904,-2.35886041090631,6.95914942490288,2.3699989318847727,0.24476701229114894,1.844998550415049,0.08184960740292979,3.6081474934271682,0.9634240789089858,2.726573021921112,-2.3330956578845985,83.12229087965062,12.681841306929044,0.8815744715060606,11,-1.0849990844726634,-1.68499946594239,-1.2549991607666087,-1.539999008178718,5.2600021362304545,2,0.09793051259537355,-1.3111190230959313,52.68000030517578,-1.0655754107843598,53.1500015258789,-1.0000138717418487,52.5,0.09793051259537355
6019,2005-11-03,55.9000015258789,55.93999862670898,54.13000106811523,54.20000076293945,1893300.0,0.03288992293282256,1.0337108751326203,1.0828032441941173,68.00459513267664,60.618224097128326,-2.991332832109663,-3.6812127980560163,-3.369506518462188,-4.083322271139245,8.077344688115241,1.8199996948242045,0.3619847069323967,3.4200010299682546,1.0428818668778845,5.797120193058625,2.2314414484230696,4.60856061151344,-3.8397885335023787,98.94466671699253,30.91136394930531,1.1885595815451853,11,-2.1250019073486257,-2.75500297546386,-3.035001754760735,-3.3200016021728445,4.039997100830078,3,0.05563500377034036,-1.0000032191604369,54.11999893188477,-1.3111190230959313,52.68000030517578,-1.0655754107843598,53.1500015258789,0.05563500377034036
6020,2005-11-04,55.7400016784668,56.68999862670898,54.86000061035156,55.9000015258789,1758200.0,-0.002862251217256806,1.1034531897774624,-0.0941175150624338,67.69406497086952,63.25634384223968,-2.472065680361972,-3.380273820962934,-3.1041738925622155,-3.876770495702857,9.405803577011607,1.8299980163574148,0.4693762350725095,3.0605010986328125,0.30218334222274734,5.818818855042878,1.68134222042778,4.439659976837845,-3.5900001525878977,79.07494372477714,13.85824000268758,1.3791588782050341,11,-1.3200016021728587,-2.220003128051758,-2.935002326965332,-3.160001754760742,4.189998626708984,4,0.06548255474114373,1.0337108751326203,55.9000015258789,-1.0000032191604369,54.11999893188477,-1.3111190230959313,52.68000030517578,0.06548255474114373
6021,2005-11-07,56.36000061035156,57.09000015258789,55.22999954223633,55.7400016784668,1488500.0,0.01112305190554519,-1.2682889953177008,-3.874997019765091,71.58469102429369,64.39728601328648,-2.7704460295168047,-3.748248106554925,-3.6155891542033416,-4.444063885264271,9.990585199622984,1.8600006103515625,0.7140968791971289,3.3985000610351577,0.3461336590879327,6.450866462982383,1.8723168600615452,4.92468326200877,-3.5743994903564555,85.2226772232394,21.593659149878405,1.5261832009736134,11,-1.739999771118164,-2.6400012969970703,-3.8175010681152344,-3.780000686645508,3.9099998474121094,0,0.05518098964996043,1.1034531897774624,55.7400016784668,1.0337108751326203,55.9000015258789,-1.0000032191604369,54.11999893188477,0.05518098964996043
6022,2005-11-08,55.849998474121094,56.13999938964844,55.43999862670898,55.95000076293945,626800.0,-0.009049008706660588,1.9166726271368582,-0.16129429209556448,67.22863408994812,65.08687027840222,-2.096872771100948,-2.9882082700441117,-3.019388787340745,-3.886181802939703,10.606969147765131,0.9200019836425852,1.042189375999314,2.632497978210452,-0.4898686060068016,5.754864562427706,1.0713146861018217,4.193681270319082,-2.375693508911141,74.89874447003882,14.15303607090543,1.561183292108628,11,-1.2299976348876953,-2.1299991607666016,-3.3024988174438477,-3.269998550415039,4.0900001525878835,1,0.06678609595060148,-1.2682889953177008,56.36000061035156,1.1034531897774624,55.7400016784668,1.0337108751326203,55.9000015258789,0.06678609595060148
6023,2005-11-09,56.20000076293945,56.790000915527344,55.13000106811523,55.5,962100.0,0.006266827186764079,-1.30555754237893,-6.999847415601755,72.9143892500841,67.26874078648474,-2.20535391005906,-3.0794623603002833,-3.2631639265529913,-4.164227186348398,11.191455019687172,1.6599998474121165,1.2936267866754037,2.7180002212524386,-0.47673608366554987,5.912736526170427,1.1206320687934408,4.315368373711436,-2.1471845677490293,69.93244375252924,7.031677474577641,1.5973681524589955,11,-1.5799999237060547,-2.480001449584961,-3.5625009536743164,-3.6200008392333984,3.6100006103515696,2,0.05302490216693134,1.9166726271368582,55.849998474121094,-1.2682889953177008,56.36000061035156,1.1034531897774624,55.7400016784668,0.05302490216693134
6024,2005-11-10,56.20000076293945,56.459999084472656,55.36999893188477,56.349998474121094,685300.0,0.0,4.891909725444066,-0.21428221099612535,74.36462155492016,68.43559620417206,-1.7672666243111692,-2.8756336612058817,-3.1963335509711754,-4.084673881399638,12.706205034073326,1.0900001525878835,1.3560117509392313,2.495000267028807,-0.8085385324026433,5.798539066460258,0.8432308673130819,4.146769666744532,-1.6612351345654375,60.08970527608663,-6.149261146086118,1.6517693997157266,11,-1.5799999237060547,-2.480001449584961,-3.5625009536743164,-3.6200008392333984,3.200000762939446,3,0.05658363455526483,-1.30555754237893,56.20000076293945,1.9166726271368582,55.849998474121094,-1.2682889953177008,56.36000061035156,0.05658363455526483
6025,2005-11-11,56.31000137329102,56.38000106811523,55.63000106811523,56.04999923706055,547800.0,0.0019573062074424996,2.749985694939957,-1.7333740240584385,72.7058655630086,69.05415672084345,-1.4304055859713927,-2.8522782755105354,-3.242005733922852,-4.1143125983226625,14.098430069746119,0.75,1.4531459176454433,2.4275007247924876,-1.0396799962911771,5.894681445876152,0.6939103642506552,4.16109108533432,-1.3630382210427854,60.20412532454187,-5.018889969710848,1.7335903605418324,11,-1.6900005340576243,-2.5900020599365305,-3.610001564025886,-3.7550010681152415,2.8599967956542898,4,0.06446452077587295,4.891909725444066,56.20000076293945,-1.30555754237893,56.20000076293945,1.9166726271368582,55.849998474121094,0.06446452077587295
6026,2005-11-14,56.61999893188477,56.70000076293945,56.16999816894531,56.16999816894531,1038900.0,0.005505195365539173,-1.3555630907472556,1.730757944775355,70.48343252673098,69.99222525814548,-1.3370228472907968,-3.002769623630492,-3.4814568072227345,-4.334783264453726,15.627708688746997,0.5300025939941406,1.7094349209849184,2.5384983062744197,-1.0818954751749175,6.158892087723757,0.7283014155497511,4.348695196999088,-1.3301498595821926,89.7589157066732,25.82996177874132,1.8101968907246697,11,-1.9999980926513743,-2.8999996185302805,-3.734998703002937,-4.0649986267089915,2.650001525878899,0,0.05845993351700729,2.749985694939957,56.31000137329102,4.891909725444066,56.20000076293945,-1.30555754237893,56.20000076293945,0.05845993351700729
6027,2005-11-15,56.45000076293945,57.36000061035156,55.88999938964844,56.0,1694800.0,-0.0030024403417922008,-3.3880503538548257,0.9999999999999842,70.93469835323316,70.657221385085,-0.6437037693994085,-2.6504774061551544,-3.2604534092228192,-4.065278518660634,17.589358959647633,1.470001220703125,1.8889201416454569,2.1665000915527344,-1.5115783701538916,5.84457855325936,0.3274608606994178,4.005539322406051,-0.8721275177912204,59.1928235779132,-3.5467045206180217,1.8390392308533139,11,-0.7049999237060547,-2.595001220703125,-3.9650001525878906,-3.9950008392333984,2.700000762939446,1,0.06767049855085427,-1.3555630907472556,56.61999893188477,2.749985694939957,56.31000137329102,4.891909725444066,56.20000076293945,0.06767049855085427
6028,2005-11-16,56.9000015258789,56.97000122070313,56.5,56.599998474121094,787500.0,0.00797166974061203,1.1363573311138486,0.6666723180604258,82.05478321032248,72.2183533937123,-0.7352054068975704,-2.9094072349681497,-3.6686424649643286,-4.416616543998472,19.41498718690835,0.520000457763679,2.0165954305558387,2.400500869750971,-1.3627644848695866,6.163766224371528,0.5188681924406922,4.28213354706125,-1.0100021362304616,76.88448761374549,9.547470317106317,1.8816326773102776,11,-0.7900009155273366,-3.045001983642571,-4.415000915527337,-4.4450016021728445,2.2399978637695384,2,0.053427012641598104,-3.3880503538548257,56.45000076293945,-1.3555630907472556,56.61999893188477,2.749985694939957,56.31000137329102,0.053427012641598104
6029,2005-11-17,57.38999938964844,57.43000030517578,56.9000015258789,56.9900016784668,702300.0,0.00861156152248399,1.208330353098282,1.3333121407863597,82.55657788735934,73.86974371776674,-1.1081544298623527,-3.133172211600865,-4.095443322530393,-4.826454745469334,21.583475931716986,0.5299987792968821,2.260800894917722,2.6194988250732436,-1.1573861526554623,6.3963838028019495,0.7310563362088942,4.507941313937593,-1.5,97.77772597322506,25.92324660313176,1.8884424888643527,11,-1.1099987030029297,-3.375,-5.0,-4.934999465942383,0.9599990844726562,3,0.04216766003449535,1.1363573311138486,56.9000015258789,-3.3880503538548257,56.45000076293945,-1.3555630907472556,56.61999893188477,0.04216766003449535
6030,2005-11-18,57.4900016784668,57.97999954223633,57.2400016784668,57.97999954223633,1410200.0,0.0017425037442393432,2.0204126119112495,-1.2250016689396035,81.1781490285407,74.9356834960164,-1.0435546582208062,-2.934713899422249,-4.1468696432755365,-4.840910279653755,23.84514644011084,0.7399978637695312,2.3903713597800405,2.4345010757446275,-1.2546264307711397,6.123628582260395,0.5899373224867475,4.2790648290025075,-1.2920021057128892,76.55512784710548,3.098122782034608,1.844563753257882,11,-0.9350013732910156,-2.8700027465820312,-5.100002288818359,-5.035001754760742,1.8299980163574219,4,0.033223165622684236,1.208330353098282,57.38999938964844,1.1363573311138486,56.9000015258789,-3.3880503538548257,56.45000076293945,0.033223165622684236
6031,2005-11-21,57.31999969482422,57.70000076293945,57.22999954223633,57.4000015258789,777000.0,-0.0029570704240604595,-2.6153643005956746,0.16326975476837788,84.83481109812817,76.89192538581419,-0.8080289761170221,-2.5098375882374597,-3.9618259674072505,-4.580851119321778,26.492709504229346,0.470001220703125,2.3485155744307633,2.0209991455078153,-1.5859933500709857,5.627991641086616,0.21750289771841835,3.8244953932972123,-0.7656001281738298,68.42106223796773,-9.864094904170031,1.8034962477894005,11,-0.7649993896484375,-2.700000762939453,-4.930000305175781,-4.864999771118164,2.490001678466804,0,0.03227492121372322,2.0204126119112495,57.4900016784668,1.208330353098282,57.38999938964844,1.1363573311138486,56.9000015258789,0.03227492121372322
6032,2005-11-22,56.849998474121094,57.41999816894531,56.63000106811523,57.349998474121094,805600.0,-0.008199602637917747,1.46874329447109,6.2498569521272005,73.98942478585087,77.01137377867715,-0.20256188361991434,-1.8636702807785497,-3.484835800435299,-4.028040310856412,28.55867254966794,0.7899971008300852,2.3139876857868416,1.3784980773925781,-2.1757032593386896,4.932699414123846,-0.3986025909730557,3.155598745758212,1.1300010681152344,23.648552863214707,-51.79303313614693,1.7771006683656356,11,-0.17499923706054688,-2.229999542236328,-4.63749885559082,-4.394998550415039,2.3100013732910156,1,0.04256819786449406,-2.6153643005956746,57.31999969482422,2.0204126119112495,57.4900016784668,1.208330353098282,57.38999938964844,0.04256819786449406
6033,2005-11-23,56.9000015258789,57.13000106811523,56.61999893188477,56.849998474121094,1210500.0,0.0008795611802974168,1.0,-0.10000610351561079,62.62624121946803,75.70710929696025,-0.15961259254696358,-1.7082748431502282,-3.509393814175219,-4.034818527315103,30.721678466984354,0.5100021362304545,2.182364399021772,1.2425010681152244,-2.1941855637532655,4.679187699983714,-0.47584224781902407,2.960844384049473,1.052998046875004,20.588416789147377,-49.7370705341835,1.7183433159342465,11,-0.0950012207031179,-2.2800025939941335,-4.782502174377434,-4.4450016021728445,2.9099998474121236,2,0.039543056936064636,1.46874329447109,56.849998474121094,-2.6153643005956746,57.31999969482422,2.0204126119112495,57.4900016784668,0.039543056936064636
6034,2005-11-25,56.849998474121094,57.06999969482422,56.66999816894531,56.95000076293945,386800.0,-0.0008787882322826013,1.3529490962537445,-1.9999237107113004,64.41550566406772,74.78595819707795,-0.008617276694906195,-1.36352779580983,-3.4307783997478154,-3.935694456123869,33.62823214156246,0.40000152587890625,2.130196542626699,0.9609981536865249,-2.1044348650185114,4.026431172391561,-0.5717183556659933,2.493714663039043,1.049681072998041,16.911723457011313,-50.1462675803512,1.5327165093525181,11,0.08500099182128906,-2.0849990844726562,-4.732499122619629,-4.394998550415039,3.8600006103515625,4,0.040281459577695244,1.0,56.9000015258789,1.46874329447109,56.849998474121094,-2.6153643005956746,57.31999969482422,0.040281459577695244
6035,2005-11-28,56.1500015258789,56.6500015258789,56.0099983215332,56.5,894500.0,-0.012313051311001244,-1.0317404572756992,3.4999046347511675,47.32826131691229,72.21316139598697,0.7445995008154824,-0.3963841271503199,-2.749365817791073,-3.198930169877862,36.31351569694874,0.8400001525878906,1.9755190238741704,0.0785011291503821,-2.5393264540581484,2.6963287123589126,-1.2304126624538867,1.387414920754651,1.698490796630864,8.28420130737796,-54.143110521236544,1.3089137916042668,11,0.7849979400634837,-1.3850021362304616,-4.0250024795532156,-3.6950016021728445,5.269996643066413,0,0.03918071039104487,1.3529490962537445,56.849998474121094,1.0,56.9000015258789,1.46874329447109,56.849998474121094,0.03918071039104487
6036,2005-11-29,56.1500015258789,56.36999893188477,55.7599983215332,56.20000076293945,1210700.0,0.0,2.1282437521396007,0.14285558583108007,54.386002092502785,70.37441736701693,0.7497650231353177,-0.16876032046182843,-2.711272218347908,-3.1764793101847246,38.32548555296705,0.6100006103515696,1.8055756129063951,-0.07149887084961648,-2.2992122483353583,2.1562145066361253,-1.1853555595924874,1.0423578178932544,1.5881811565722685,23.494171096081693,-35.812467555928855,1.1138566887428696,11,0.7199974060058665,-1.3550014495849538,-4.0250024795532156,-3.6950016021728445,6.519996643066413,1,0.05645588749422026,-1.0317404572756992,56.1500015258789,1.3529490962537445,56.849998474121094,1.0,56.9000015258789,0.05645588749422026
6037,2005-11-30,56.43000030517578,56.61000061035156,56.04999923706055,56.22999954223633,1149100.0,0.004986621045198536,1.0,-4.000076295108915,53.43282664319394,67.19419997066932,0.5214688435684209,-0.16170447730485904,-2.9381774823306657,-3.4336081708059822,40.513935182539875,0.5600013732910156,1.664462299514085,0.020999908447265625,-1.4566213699623205,1.4986211868568518,-0.7178107307575274,0.7598105476520587,1.1499276284019473,48.90515623520789,-8.683238115603196,0.7388106392047927,11,0.4399986267089844,-1.364999771118164,-4.340001106262207,-3.9750003814697266,7.919998168945327,2,0.05989723639617317,2.1282437521396007,56.1500015258789,-1.0317404572756992,56.1500015258789,1.3529490962537445,56.849998474121094,0.05989723639617317
6038,2005-12-01,59.41999816894531,59.47999954223633,56.93999862670898,57.0,1775000.0,0.052985962211580695,1.0000000000000056,12.09994468710065,75.39430069801733,66.39839139407576,-2.317148581296337,-2.882044996349009,-5.816998999818345,-6.384234939792954,42.51078782686298,3.049999237060547,1.613121161647662,2.745997810363768,1.1048773757673587,4.3871182449601775,1.925437593065567,3.5665580276619693,-3.6599998474121094,98.38706038704808,39.41664411998913,0.820560217298203,12,-1.7999992370605469,-3.6049976348876953,-7.267498970031738,-6.964998245239258,4.970001220703125,3,-0.0043756029879699065,1.0,56.43000030517578,2.1282437521396007,56.1500015258789,-1.0317404572756992,56.1500015258789,-0.0043756029879699065
6039,2005-12-02,59.0099983215332,59.209999084472656,55.959999084472656,58.61000061035156,1103400.0,-0.006900031303373355,7.1250077486112104,0.16528843546851454,70.33130418996268,65.19318641201154,-1.8474665264792733,-2.3474612628334555,-5.298939597929646,-5.9488237851210215,43.22887803193165,3.4599990844726562,1.568007332983555,2.1804981231689453,0.27940311347324354,4.081593132864647,1.2299506183210909,3.1310456280167998,-3.175599975585939,87.36556272918939,27.371781642370763,0.950547504847852,12,-1.3899993896484375,-3.194997787475586,-6.689998626708984,-6.554998397827148,6.020000457763686,4,0.013557076334738571,1.0000000000000056,59.41999816894531,1.0,56.43000030517578,2.1282437521396007,56.1500015258789,0.013557076334738571
6040,2005-12-05,59.38999938964844,59.72999954223633,58.93999862670898,59.0099983215332,1113700.0,0.0064396047945076695,-2.0384623849172314,0.950008106278074,70.64082906809423,63.61607729756332,-2.1563758131869974,-2.5718533491945834,-5.589383051133609,-6.306055360411534,43.649073539625995,0.7900009155273509,1.4152730983517685,2.3779993057250977,0.2322423891150862,4.523756222335109,1.305120847420092,3.4508777640301034,-3.4826890197753926,91.43576705178762,33.752707347659246,1.072878458305004,12,-1.6450004577636719,-3.4499988555908203,-7.069999694824219,-6.934999465942383,5.639999389648452,0,0.022225959056909605,7.1250077486112104,59.0099983215332,1.0000000000000056,59.41999816894531,1.0,56.43000030517578,0.022225959056909605
6041,2005-12-06,59.47000122070313,59.84000015258789,59.27999877929688,59.4000015258789,892400.0,0.0013470589640827146,-2.6128516230651164,0.18420920544098504,72.80964852382314,63.484991046226895,-2.122534650567353,-2.5369881349914607,-5.566412704982831,-6.369936266212257,43.89760703152977,0.5600013732910085,1.213708377084508,2.3025011062622127,-0.08180533044811256,4.686807542972538,1.1103478879070465,3.494654324617379,-3.510002136230476,90.46394767967189,31.609829304454863,1.1921532183551629,12,-1.6700019836425852,-3.4750003814697337,-7.150001525878913,-7.015001296997077,5.54999542236326,1,0.03278958984724767,-2.0384623849172314,59.38999938964844,7.1250077486112104,59.0099983215332,1.0000000000000056,59.41999816894531,0.03278958984724767
6042,2005-12-07,59.58000183105469,59.72000122070313,59.13999938964844,59.349998474121094,1061600.0,0.001849682328798341,1.2745074573278925,3.285776566756826,71.33756027276276,64.45291538548186,-2.016629857436122,-2.480389205079369,-5.565204120841528,-6.453272669843528,44.10096050298098,0.5800018310546946,1.0384822988449542,2.226001548767087,-0.30349036330740375,4.755493460841578,0.9612555927298416,3.4907475048043324,-3.387202682495115,93.29901417631565,35.20851892436809,1.2647459560372463,12,-1.7800025939941406,-3.585000991821289,-7.260002136230469,-7.125001907348633,6.129997253417969,2,0.0518629782297193,-2.6128516230651164,59.47000122070313,-2.0384623849172314,59.38999938964844,7.1250077486112104,59.0099983215332,0.0518629782297193
6043,2005-12-08,59.18000030517578,59.75,58.88000106811523,59.45000076293945,703800.0,-0.0067136877070456125,1.0000000000000164,-1.1738979002885859,64.45878839495795,64.45772457780299,-1.407178681731601,-1.9454298543114277,-5.056993333646304,-6.037603790612863,43.861478539575785,0.8699989318847727,0.8454822193737925,1.6770000457763672,-0.9165387137803407,4.270538805333075,0.38023066599801325,2.973769425554721,-2.7683690963745065,82.98969933704906,28.683433469824635,1.2967693797783548,12,-1.3800010681152344,-3.184999465942383,-6.787500381469727,-6.725000381469727,5.779998779296875,3,0.08736056340461307,1.2745074573278925,59.58000183105469,-2.6128516230651164,59.47000122070313,-2.0384623849172314,59.38999938964844,0.08736056340461307
6044,2005-12-09,59.38000106811523,59.6500015258789,59.0099983215332,59.599998474121094,606900.0,0.003379532982563216,2.9999761584037,0.814803825993612,65.02382211526795,66.42389799984252,-1.352821057454122,-1.9973847370563007,-5.146164087910314,-6.232430864310182,43.60905467328984,0.640003204345696,0.8137885154586826,1.7180007934570227,-0.9285584390632877,4.364560025977333,0.39472117719686395,3.0412804097171815,-2.762667722686757,52.083383003917625,0.5670164153634047,1.3232796162601568,12,-1.5800018310546804,-2.3950004577636648,-6.645001411437981,-6.925001144409173,6.469997406005881,4,0.0843718125869719,1.0000000000000164,59.18000030517578,1.2745074573278925,59.58000183105469,-2.6128516230651164,59.47000122070313,0.0843718125869719
6045,2005-12-12,59.93999862670898,60.040000915527344,59.5099983215332,59.93999862670898,671300.0,0.009430743491421811,4.29990463475072,-0.0,69.61075835335379,68.11553758438153,-1.4736394926606664,-2.3942423147660037,-5.596855467493562,-6.763667564675934,43.42681480196701,0.6599998474121165,0.9109564940032797,2.0964984893798757,-0.6554516850864402,4.848448663846192,0.7205234021467177,3.4724735766130337,-3.1293052728509423,91.3791118988968,40.26605451033471,1.3759750872331566,12,-1.9399986267089773,-2.489997863769524,-6.479999542236321,-7.01499938964843,4.579998016357415,0,0.0849182560761661,2.9999761584037,59.38000106811523,1.0000000000000164,59.18000030517578,1.2745074573278925,59.58000183105469,0.0849182560761661
6046,2005-12-13,59.93000030517578,60.43000030517578,59.68999862670898,59.93999862670898,755000.0,-0.0001668055015393577,-2.020404667927789,-100.0,74.75885230378238,70.48509599111358,-0.9734267444500091,-2.238311850397544,-5.497979938082146,-6.736969250578923,43.13827373836361,0.740001678466804,1.021474560059744,1.9210000991821303,-0.9178864011790111,4.759886599543272,0.5015568490015596,3.340443349362701,-2.8609623463841984,67.74191960583099,12.611376418746026,1.4194432501805707,12,-1.7350006103515625,-2.1499996185302734,-5.960000991821289,-6.630001068115234,4.040000915527351,1,0.08509925660188356,4.29990463475072,59.93999862670898,2.9999761584037,59.38000106811523,1.0000000000000164,59.18000030517578,0.08509925660188356
6047,2005-12-14,60.27000045776367,60.66999816894531,59.86999893188477,59.97999954223633,582800.0,0.005673288016962097,-2.1372387691295645,-29.00495993897521,75.88325499822164,70.53942424669182,-0.7950477534408904,-2.4005300433136085,-5.731714047524605,-7.045828072854036,42.5406777638539,0.7999992370605398,1.29887167776279,2.07000026702881,-0.8403654781480014,4.9803660122056215,0.6148173944404078,3.525183139617212,-2.8648662643336706,77.6537229587608,17.40391697299372,1.4551828725884055,12,-1.9550018310546875,-2.3700008392333984,-6.100000381469727,-6.770000457763672,5.020000457763672,2,0.0788119487178609,-2.020404667927789,59.93000030517578,4.29990463475072,59.93999862670898,2.9999761584037,59.38000106811523,0.0788119487178609
6048,2005-12-15,59.93999862670898,60.43000030517578,59.790000915527344,60.2400016784668,550300.0,-0.005475391215335357,-1.1333367241839707,-1.0344900160480106,72.75406091270736,70.80861943810791,-0.42859850492538243,-1.9300568742490611,-5.256792446450781,-6.684052312023788,41.8713570386692,0.6399993896484375,1.5686989116828016,1.587998580932613,-1.3538628266130246,4.52985998847825,0.11706787715979772,3.058929284705428,-2.143080756217138,56.02411991938536,-9.306648535103129,1.4709307037728183,12,-0.16499900817870383,-2.039999008178704,-5.769998550415032,-6.439998626708977,6.8800010681152415,3,0.09626293943878395,-2.1372387691295645,60.27000045776367,-2.020404667927789,59.93000030517578,4.29990463475072,59.93999862670898,0.09626293943878395
6049,2005-12-16,59.81000137329102,60.5,59.75,60.0,863100.0,-0.0021687897296686076,-3.8386882421706763,0.633322313208852,79.42123290821742,71.78421986478827,-0.19353959481522764,-1.6964406975210196,-4.974272787019068,-6.48934313804024,40.95052338364582,0.75,1.8511850675387294,1.3370012283325252,-1.6371543864449052,4.311156843109956,-0.15007657905618998,2.8240790357212404,-1.668313866984768,25.862335450052736,-44.75595402354358,1.487077807388714,12,-0.03500175476074929,-1.7900028228759837,-5.640001296997077,-6.195001602172859,7.259998321533196,4,0.08610596209552068,-1.1333367241839707,59.93999862670898,-2.1372387691295645,60.27000045776367,-2.020404667927789,59.93000030517578,0.08610596209552068
6050,2005-12-19,59.4000015258789,59.709999084472656,58.849998474121094,59.599998474121094,981400.0,-0.006855038254441781,3.095258855585831,1.052623125263594,74.50981407514554,71.97312714826853,0.2436507399373653,-1.1974031401183751,-4.411758214574796,-6.02178736397714,39.29066217636128,0.960002899169929,1.7288280914180802,0.8315013885497962,-2.1323953460523484,3.7953981231519407,-0.6504469787512761,2.3134497558508684,-0.9549167400559568,30.219952966032032,-44.444168973225366,1.481948367301073,12,0.359996795654304,-1.2500019073486257,-5.230001449584954,-5.785001754760735,6.790000915527351,0,0.10858580442009136,-3.8386882421706763,59.81000137329102,-1.1333367241839707,59.93999862670898,-2.1372387691295645,60.27000045776367,0.10858580442009136
6051,2005-12-20,59.16999816894531,59.68999862670898,59.099998474121094,59.43000030517578,809100.0,-0.003872110286619823,-1.9499895096225017,1.3000305180437473,70.82064666637297,71.91569230311411,0.47675977695602967,-0.8661017094528489,-3.995563249090665,-5.728274985421081,37.55713929654512,0.5900001525878835,1.661742298495966,0.5089981079101591,-2.4059062459588247,3.423902461779143,-0.9484540690243293,1.9664502848446475,-0.45792377714768406,17.582403762717405,-57.847468705992284,1.4574521769344915,12,0.5900001525878906,-0.9549999237060547,-4.999998092651367,-5.44999885559082,7.510002136230469,1,0.090417418280891,3.095258855585831,59.4000015258789,-3.8386882421706763,59.81000137329102,-1.1333367241839707,59.93999862670898,0.090417418280891
6052,2005-12-21,59.27000045776367,59.79999923706055,58.95000076293945,59.29999923706055,627800.0,0.0016900843656075804,-1.5373158122480586,0.11537897238768743,47.96751413451487,70.08332849639821,0.3667243572635499,-0.8174170768515694,-3.904695351499008,-5.752684382960872,36.59784967042915,0.8499984741210938,1.5627574083406373,0.4880002975463853,-2.3088966434576434,3.284897238550414,-0.9104481729556326,1.8864487680484032,-0.4200019836425781,25.454642135488676,-45.12683359096555,1.3984484705020155,12,0.48999786376953125,-1.055002212524414,-5.100000381469727,-5.55000114440918,6.799999237060547,2,0.07929813947426445,-1.9499895096225017,59.16999816894531,3.095258855585831,59.4000015258789,-3.8386882421706763,59.81000137329102,0.07929813947426445
6053,2005-12-22,59.1500015258789,59.5,58.959999084472656,59.5,792100.0,-0.002024614998447416,2.085732970027248,11.667090539166056,52.05886741816074,68.6427779744974,0.5386670533151232,-0.5483238150293417,-3.5970881371455903,-5.557821259024195,35.601961276765145,0.5400009155273438,1.4351845839534931,0.2555013656616154,-2.400093939342767,2.911096670665998,-1.0722962868405759,1.5832990181638067,1.5199966430664134,18.181986322588568,-48.19954842379562,1.3277976525021908,12,0.609996795654304,-0.9350032806396413,-4.350001335144036,-5.295001983642571,6.199996948242209,3,0.10380387542276082,-1.5373158122480586,59.27000045776367,-1.9499895096225017,59.16999816894531,3.095258855585831,59.4000015258789,0.10380387542276082
6054,2005-12-23,59.13999938964844,59.5,59.0,59.38000106811523,520200.0,-0.00016909781863805318,1.0833353201567206,0.6857220708446524,45.874596184303606,66.00542662238072,0.5711022487801785,-0.3773089035024526,-3.4224834013106715,-5.486623453916437,34.55225383682478,0.5,1.314668037841102,0.13099918365478658,-2.3448191512912686,2.6068175186008418,-1.106909983818241,1.3689083511278142,1.4957987976074207,30.526387645209347,-31.335732120637232,1.2379091674730263,12,0.6199989318847656,-0.9250011444091797,-4.157499313354492,-5.284999847412109,6.290000915527344,4,0.12986135245919606,2.085732970027248,59.1500015258789,-1.5373158122480586,59.27000045776367,-1.9499895096225017,59.16999816894531,0.12986135245919606
6055,2005-12-27,58.349998474121094,59.47000122070313,58.349998474121094,59.29999923706055,630500.0,-0.013358148861692731,-1.357898625505462,3.9583088293730806,35.02672324105977,61.59074561541155,1.242505693584171,0.6176270726273216,-2.506548588109311,-4.638760776121686,34.14756612224884,1.1200027465820384,1.2560674120824658,-0.7690015792846694,-2.8783478752511513,1.3403447166818125,-1.823674727267914,0.28567156869857513,2.2522837310791033,0.0,-55.838173860892454,1.054673147983242,12,1.1599998474121094,-0.13500022888183594,-3.202498435974121,-4.459999084472656,6.1399993896484375,1,0.14944304110942785,1.0833353201567206,59.13999938964844,2.085732970027248,59.1500015258789,-1.5373158122480586,59.27000045776367,0.14944304110942785
6056,2005-12-28,59.31999969482422,59.41999816894531,58.40999984741211,58.75,597400.0,0.01662384312029297,1.6233837007678968,-0.5999991969064837,47.17389357340462,58.40081656820965,0.19766258475451082,-0.10825959524704842,-3.332879411944404,-5.540041812993202,34.080148687156836,1.0699996948242188,1.1977173745870857,0.04249973297119425,-1.537465470662866,1.6224649366052546,-0.7474828688458359,0.8324823347882244,1.1921911611328113,66.89660071190106,15.144414625928853,0.7899826018170295,12,0.10499954223632812,-1.105001449584961,-3.7325000762939453,-5.155000686645508,7.489997863769531,2,0.11581258904122094,-1.357898625505462,58.349998474121094,1.0833353201567206,59.13999938964844,2.085732970027248,59.1500015258789,0.11581258904122094
6057,2005-12-29,59.81000137329102,59.9900016784668,59.25,59.25,661000.0,0.008260311547330534,-1.6428566562898073,0.9824590756381381,56.71642033840964,56.6188565043988,-0.4072820176272387,-0.35000138319497154,-3.6631399517783976,-5.953145823145626,34.01709913790516,0.7400016784667969,1.0595714065405843,0.3635013580322308,-0.49015465671372027,1.217157372778182,-0.06332664934074472,0.7903293654052064,0.6157017873925668,89.02439308052527,39.520640325106754,0.4268280073729749,12,-0.38500213623047586,-1.595003128051765,-4.222501754760749,-5.645002365112312,7.0600013732910085,3,0.11486371466549827,1.6233837007678968,59.31999969482422,-1.357898625505462,58.349998474121094,1.0833353201567206,59.13999938964844,0.11486371466549827
6058,2005-12-30,59.15999984741211,59.70000076293945,59.15999984741211,59.599998474121094,602300.0,-0.010867773130819214,-1.454557276991235,-0.7857099066082557,47.85991322688816,53.112043206473324,0.1345952412036624,0.294628771396674,-2.8631373560866535,-5.240422692086682,32.222158360042684,0.6500015258789134,0.8686840567359511,-0.2735002517700167,-1.1367207641402999,0.5897202606002665,-0.7051105079551547,0.15811000441512135,1.1826751258089772,49.390231137638196,0.2039943613365125,0.43161025618514126,12,0.010000228881835938,-0.9450016021728516,-3.512500762939453,-4.995000839233398,9.079998016357422,4,0.1168018908930808,-1.6428566562898073,59.81000137329102,1.6233837007678968,59.31999969482422,-1.357898625505462,58.349998474121094,0.1168018908930808
6059,2006-01-03,59.81000137329102,59.9000015258789,58.52000045776367,59.08000183105469,808500.0,0.010987179302829997,2.0329698890384345,-1.6590950469469483,48.75719904071155,50.25064153598066,-0.5759763512740008,-0.3081653137192575,-3.3328268889683557,-5.81865563575078,31.195385859106928,1.3800010681152273,0.6373244026182547,0.3365011215210032,-0.518189965946469,1.1911922089884754,-0.09084442221273292,0.7638466652547393,0.45296653996606295,89.02439308052527,43.30912738746875,0.42734554373373496,1,-0.6400012969970774,-1.595003128051765,-4.097501754760749,-5.645002365112312,8.439998626708977,1,0.0926266004619094,-1.454557276991235,59.15999984741211,-1.6428566562898073,59.81000137329102,1.6233837007678968,59.31999969482422,0.0926266004619094
6060,2006-01-04,60.709999084472656,60.849998474121094,59.93000030517578,60.0,1067000.0,0.015047612280837397,-1.1647054599635585,0.9726020954719943,56.37252824242483,48.64529504443086,-1.4199299292208707,-1.1638739264702878,-4.032534076789645,-6.653377069623588,30.175803028985303,1.039997100830071,0.4586829576117353,1.1704988479614258,0.15434541250876777,2.186652283414084,0.6624221302351003,1.6785755656877512,-2.3600006103515625,94.26231686706868,49.21275012712467,0.5080767177263283,1,-1.1100006103515625,-2.405000686645508,-4.859999656677246,-6.545000076293945,7.889999389648452,2,0.07774668574999732,2.0329698890384345,59.81000137329102,-1.454557276991235,59.15999984741211,-1.6428566562898073,59.81000137329102,0.07774668574999732
6061,2006-01-05,61.41999816894531,61.540000915527344,60.4000015258789,60.40999984741211,1088500.0,0.011694928268484395,-1.2136018695811424,1.4225346815529598,58.859753943562524,49.855543912102824,-1.9860574855260325,-1.81326050690393,-4.551139852806301,-7.290434477445359,29.247040678602016,1.1399993896484446,0.2647420228912978,1.7829980850219727,0.4654233571623365,3.100572812881609,1.1242107210921546,2.4417854489517907,-3.0199996948242216,96.0263997221082,52.824872365336816,0.6587873639298188,1,-1.4749984741210938,-2.769998550415039,-5.569998741149902,-7.254999160766602,5.8899993896484375,3,0.04998371517986211,-1.1647054599635585,60.709999084472656,2.0329698890384345,59.81000137329102,-1.454557276991235,59.15999984741211,0.04998371517986211
6062,2006-01-06,62.66999816894531,62.72999954223633,60.86000061035156,61.91999816894531,1397500.0,0.020351677584907746,3.298834547894031,0.7425754914735709,68.42103095564508,51.67356208293442,-3.0207083806145576,-2.9722869707020436,-5.621901369367784,-8.466030182916455,28.725720614287415,1.8699989318847656,0.1559311204948841,2.8784982681274442,0.9886673238026233,4.768329212452265,1.9335827959650373,3.823413740289851,-4.144399597167968,98.57478892305907,54.64081899305437,0.9449154721624089,1,-2.1299991607666016,-3.3249988555908203,-6.837498664855957,-8.504999160766602,5.919998168945298,4,0.06606030813161756,-1.2136018695811424,61.41999816894531,-1.1647054599635585,60.709999084472656,2.0329698890384345,59.81000137329102,0.06606030813161756
6063,2006-01-09,64.34999847412111,64.59999847412111,62.61000061035156,62.61000061035156,1967100.0,0.02680709038233675,-1.2873566746322298,2.319997151692727,75.33477548021058,54.9469153380352,-4.34214111775097,-4.474515439870068,-7.092353549534479,-10.049445634484712,28.83055201378322,1.9899978637695455,0.1453650618705069,4.29999866485597,1.5457111679141278,7.054286161797812,2.922854916385049,5.677142413326891,-5.572135844116225,95.88815655321913,47.61650237552817,1.377143748470921,1,-2.875000000000007,-4.069999694824226,-8.382498741149917,-10.184999465942397,3.660003662109361,0,0.03916090648353876,3.298834547894031,62.66999816894531,-1.2136018695811424,61.41999816894531,-1.1647054599635585,60.709999084472656,0.03916090648353876
6064,2006-01-10,64.38999938964844,64.58000183105469,63.58000183105469,63.95000076293945,1374800.0,0.0006216148636493113,1.4390139514977274,0.252873084427683,79.04534998356885,59.83787386498064,-3.977376745323312,-4.342581589518147,-6.887072722779202,-9.993724290910826,28.941048632370407,1.0,0.32547293774107544,4.0894996643066435,0.7439396195971284,7.4350597090161585,2.416719641951886,5.762279686661401,-5.146365892114254,95.5032298327411,43.091394861924016,1.6727800223547586,1,-2.885000228881829,-4.110000610351555,-7.672499656677246,-9.475000381469727,3.8899993896484517,1,0.05979187002042474,-1.2873566746322298,64.34999847412111,3.298834547894031,62.66999816894531,-1.2136018695811424,61.41999816894531,0.05979187002042474
6065,2006-01-11,65.02999877929689,65.37999725341797,64.22000122070311,64.25,1321900.0,0.009939422203991244,-1.7619073569481694,1.772730031297987,82.55553134873168,63.7691669511281,-3.9897327584088416,-4.82929965789846,-7.278322921696571,-10.526442186125486,28.938712605293826,1.159996032714858,0.537266007142776,4.474999046325699,0.5250899936172573,8.424908099034148,2.5000445199714747,6.449953572679924,-5.3578560836357525,92.97191216077537,34.66088789387477,1.9749545263542234,1,-3.079999923706069,-3.165000915527358,-8.312499046325698,-10.114999771118178,4.0,2,0.04951562788170061,1.4390139514977274,64.38999938964844,-1.2873566746322298,64.34999847412111,3.298834547894031,62.66999816894531,0.04951562788170061
6066,2006-01-12,65.02999877929689,65.5,64.93000030517578,65.01000213623047,1299600.0,0.0,-5.3333192048488955,0.02563676200166101,82.35952171440105,66.61840043734937,-3.4582643920404976,-4.666904813242532,-7.045399759416085,-10.419189244309194,28.722569647783402,0.5699996948242188,0.8037883394559557,4.21999912261964,-0.19153969949203997,8.63153794473132,2.0142297115638,6.42576853367548,-4.787070627860068,89.87066201448958,26.2715149728339,2.205769411055839,1,-3.0199985504150533,-3.1049995422363423,-8.187499046325698,-9.989999771118178,4.830001831054673,3,0.054897735842504236,-1.7619073569481694,65.02999877929689,1.4390139514977274,64.38999938964844,-1.2873566746322298,64.34999847412111,0.054897735842504236
6067,2006-01-13,65.01999664306639,65.48999786376953,64.73000335693361,65.18000030517578,565900.0,-0.0001538080334960723,-1.0540663147476486,-8.001526135057977,83.39015592071664,70.56620518110809,-2.940756737933633,-4.514246713333506,-6.782636453300768,-10.299466429326756,28.26227031492195,0.7599945068359233,1.2219037821943743,3.972497177124012,-0.8122880845768492,8.757282438824873,1.5801045462735814,6.364889807974443,-4.146219869801989,83.39088379558449,13.466513735728114,2.39239263085043,1,-3.009996414184556,-3.094997406005845,-8.12249660491942,-9.9249973297119,4.660003662109389,4,0.03521994822759744,-5.3333192048488955,65.02999877929689,-1.7619073569481694,65.02999877929689,1.4390139514977274,64.38999938964844,0.03521994822759744
6068,2006-01-17,65.70999908447266,66.58000183105469,65.16999816894531,65.30000305175781,1529900.0,0.010612157444333636,-3.2089297304683497,-2.562416555406982,84.68845593928044,74.55856705872685,-2.9099444593164137,-5.006496855030164,-7.253071010504655,-10.872067214085035,28.051370092428186,1.5600051879882955,1.5738389825161363,4.37399959564209,-0.8088670531814302,9.556866244465603,1.7825662712303298,6.96543292005385,-4.281075523999981,70.99990844726562,-3.7466042609844976,2.5914333244117573,1,-2.454998016357422,-3.2449989318847656,-8.812499046325684,-10.614999771118164,3.7300033569335938,1,0.043828904178123906,-1.0540663147476486,65.01999664306639,-5.3333192048488955,65.02999877929689,-1.7619073569481694,65.02999877929689,0.043828904178123906
6069,2006-01-18,64.95999908447266,65.72000122070311,64.62000274658203,65.72000122070311,1005900.0,-0.011413788014756232,1.8947246900567891,-1.8536816836933723,85.04769378888494,77.7446965638891,-1.5115480407703217,-4.0589963501915065,-6.345074760881502,-9.992187087604307,27.541726080762253,1.0999984741210795,1.8534956656830417,3.366499710083005,-2.005427040640086,8.738426460806096,0.6805363347214524,6.0524630854445505,-2.8099245661184966,31.355833575793255,-50.66261264015684,2.685963375361547,1,-1.4699974060058594,-2.4949989318847656,-8.062499046325684,-9.864999771118164,4.230003356933594,2,0.046952018084108094,-3.2089297304683497,65.70999908447266,-1.0540663147476486,65.01999664306639,-5.3333192048488955,65.02999877929689,0.046952018084108094
6070,2006-01-19,65.84999847412111,65.98000335693361,65.20999908447266,65.20999908447266,1213300.0,0.013700729713544302,-1.4062656462342193,-0.8421020930583089,84.91975677342892,80.64025243387424,-1.7832955797785104,-4.680999342997794,-7.058320427379201,-10.746291474013375,28.285999291582264,1.0200042724609517,2.298431337502933,3.933999252319353,-1.653577466849967,9.52157597148868,1.140210892734686,6.72778761190402,-3.0797341319888716,62.754913371299395,-20.301571648861014,2.7937883595846635,1,-2.129997253417983,-3.3849983215332173,-8.457498550415053,-10.754999160766616,3.190002441406236,3,0.03690205560339943,1.8947246900567891,64.95999908447266,-3.2089297304683497,65.70999908447266,-1.0540663147476486,65.01999664306639,0.03690205560339943
6071,2006-01-20,64.51999664306639,65.84999847412111,64.44999694824219,65.84999847412111,1181600.0,-0.02019744664956069,1.1052625540653482,-2.0781298428820048,73.11085563345053,81.16134406474151,0.03652611907936887,-3.0879596409383225,-5.583362808424226,-9.289782699810388,28.750032448933826,1.4000015258789205,2.704256173696578,2.3364974975585824,-3.2096528253206458,7.8826478204378105,-0.4365776638810246,5.1095726589981965,-1.216369052485014,3.2863631153641104,-75.75118437036375,2.773075161439613,1,0.07500457763673296,-2.0549964904785014,-6.7949962615966655,-9.324996948242173,3.6500015258789205,4,0.06990084269812447,-1.4062656462342193,65.84999847412111,1.8947246900567891,64.95999908447266,-3.2089297304683497,65.70999908447266,0.06990084269812447
6072,2006-01-23,63.97000122070313,64.73000335693361,63.31000137329102,64.62000274658203,945100.0,-0.008524418025095515,2.264362070628587,0.4887222789486207,73.83548711868609,80.99475646901656,0.883197293894078,-2.2849485559057428,-4.875372510059954,-8.624455121961937,29.02145907239731,1.4200019836425852,3.0124910733133277,1.551502037048344,-3.8717924728749935,6.974796546971675,-1.1601452179133176,4.263149292010013,2.6100006103515554,20.18347874677301,-60.01813767600308,2.7116472549616666,1,0.9750003814697195,-1.5050010681152415,-5.982501029968269,-8.580001831054695,4.610000610351555,0,0.09207439858141186,1.1052625540653482,64.51999664306639,-1.4062656462342193,65.84999847412111,1.8947246900567891,64.95999908447266,0.09207439858141186
6073,2006-01-24,65.29000091552734,65.37000274658203,63.9000015258789,63.9000015258789,1106100.0,0.020634667338368162,-1.1151105988253907,-2.1384555794218447,75.46468585998551,80.59690489972954,-0.32345544051028696,-3.290052294205182,-6.030064651189889,-9.813250529138948,29.441184938335148,1.470001220703132,3.3111454978206893,2.5645017623901367,-2.7742355514322554,7.903239076212529,-0.10486689452106646,5.233870419301333,1.2246009063720749,74.15723113190653,-4.724777772836134,2.6693686569111965,1,-0.3449993133544922,-2.825000762939453,-7.182501792907715,-9.78000259399414,2.9000015258789062,1,0.0672384642072259,2.264362070628587,63.97000122070313,1.1052625540653482,64.51999664306639,-1.4062656462342193,65.84999847412111,0.0672384642072259
6074,2006-01-25,66.81999969482422,68.87999725341797,65.90000152587889,66.94999694824219,2169600.0,0.02343389122135875,-2.0253862151495965,-0.09352324496404804,76.82177760213257,79.95982115010742,-1.6455572736801827,-4.442977660029719,-7.373568873646015,-11.22241377715504,30.425223848773552,3.589996337890625,3.485784936619922,3.71050052642822,-1.647131656797967,9.0681327096544,1.0316844348151335,6.389316618041313,-3.509998321533196,63.01617446534268,-13.345294492284914,2.678816091613091,1,-0.7250003814697266,-3.2050018310546875,-7.982500076293945,-11.310001373291016,1.5299987792968892,2,0.03920985870320148,-1.1151105988253907,65.29000091552734,2.264362070628587,63.97000122070313,1.1052625540653482,64.51999664306639,0.03920985870320148
6075,2006-01-26,67.06999969482422,67.40000152587889,66.25,66.83999633789061,1110900.0,0.003741394809065879,1.5842527109854347,-1.7692939726510866,75.84630086059272,79.23612994412869,-1.7609324580471508,-4.222701400936508,-7.433870372195869,-11.351452503250101,32.36895616526516,1.150001525878892,3.445863457506988,3.524500465393068,-1.617193990054389,8.666194920840525,0.953653237669343,6.095347693116793,-3.648598403930656,67.50450812626995,-6.106362722723247,2.5708472277237266,1,-0.9750003814697266,-3.4550018310546875,-8.172500610351562,-11.560001373291016,0.9199981689453125,3,0.03160880805469324,-2.0253862151495965,66.81999969482422,-1.1151105988253907,65.29000091552734,2.264362070628587,63.97000122070313,0.03160880805469324
6076,2006-01-27,66.19000244140625,67.94999694824219,66.12999725341797,67.94999694824219,1336800.0,-0.01312057935622557,1.0681879264454712,-7.652038345440201,66.66669074935689,77.37796714731095,-0.7812401765018961,-2.9530349900687156,-6.3804827669701965,-10.353744393715345,34.484927838312394,1.8199996948242188,3.36033826422274,2.3010030746459975,-2.562492699337355,7.16449884862935,-0.13074481234568225,4.73275096163767,-2.6594292312622017,51.70562295011229,-17.973041088077586,2.4317478869916744,1,-0.09500312805175781,-2.5750045776367188,-7.235003471374512,-10.680004119873047,2.4300003051757812,4,0.04305783908444494,1.5842527109854347,67.06999969482422,-2.0253862151495965,66.81999969482422,-1.1151105988253907,65.29000091552734,0.04305783908444494
6077,2006-01-30,66.68000030517578,67.02999877929689,66.01000213623047,66.19000244140625,1148100.0,0.007402898409065495,-1.3999964096902795,-0.2784087460877557,62.43331400878057,74.90517359947764,-1.1298157485065161,-3.0587859010225316,-6.682341139942963,-10.731407684017029,36.09509918081181,1.0199966430664205,3.1864819808506724,2.447500991821286,-2.1670338315883413,7.062035815230921,0.14023358011647247,4.7547684035261,-3.042438614166258,55.82331655273638,-10.104625475751924,2.307267411704816,1,-0.5850009918212891,-3.06500244140625,-7.692502021789551,-11.170001983642578,1.8799972534179688,0,0.022345498754502424,1.0681879264454712,66.19000244140625,1.5842527109854347,67.06999969482422,-2.0253862151495965,66.81999969482422,0.022345498754502424
6078,2006-01-31,66.06999969482422,66.79000091552734,65.83999633789061,66.79000091552734,1063300.0,-0.009148179477500906,1.6388971305048503,-1.4693966523939277,58.450710171124115,71.94995319750421,-0.51783461380613,-2.007487289462503,-5.901917359533023,-10.019143405289377,37.86131775475181,0.950004577636733,3.0019544788792203,1.4920003890991183,-2.5186414337605783,5.502642211958815,-0.51332052233073,3.4973213005289665,-2.327589292566529,7.56589762058373,-52.36463350283344,2.0053209114298496,1,0.024999618530273438,-2.4550018310546875,-7.082501411437988,-10.560001373291016,4.040000915527344,1,0.03799004310313481,-1.3999964096902795,66.68000030517578,1.0681879264454712,66.19000244140625,1.5842527109854347,67.06999969482422,0.03799004310313481
6079,2006-02-01,65.34999847412111,66.23000335693361,65.34999847412111,65.91000366210939,1370900.0,-0.010897551445872233,-2.142845465320636,0.7777836646462933,51.59680539935933,68.24740304482981,0.29424925708183025,-0.8971607457602744,-5.032142201748897,-9.192682213430885,40.418428911598824,0.8800048828125,2.7899878891256975,0.4949993133545121,-2.836904749110502,3.8269033758195334,-1.170952717877995,2.160951344587019,-1.5048363348402134,0.0,-53.448001567101784,1.6659520312325093,2,0.7450008392333842,-1.7350006103515767,-6.3625001907348775,-9.840000152587905,5.0,2,0.04345836317670004,1.6388971305048503,66.06999969482422,-1.3999964096902795,66.68000030517578,1.0681879264454712,66.19000244140625,0.04345836317670004
6080,2006-02-02,65.43000030517578,65.5,64.80000305175781,65.40000152587889,1019000.0,0.0012242055535220953,7.235346916793825,-0.05356875246933778,51.98020587282168,65.8995530714266,0.16584586169371107,-0.638138916667927,-4.96157631922086,-9.17314063326343,41.98884300355139,0.6999969482421875,2.4754052560882087,0.3390010833740291,-2.366479021676284,3.044481188424342,-1.0137389691511203,1.6917411358991856,-1.484141463612147,19.99995155930594,-27.649443546140958,1.352740052525155,2,0.6649990081787109,-1.81500244140625,-6.442502021789551,-9.920001983642578,5.589996337890625,3,0.04462781836047691,-2.142845465320636,65.34999847412111,1.6388971305048503,66.06999969482422,-1.3999964096902795,66.68000030517578,0.04462781836047691
6081,2006-02-03,64.48999786376953,65.48000335693361,64.43000030517578,65.43000030517578,934000.0,-0.014366535794313462,1.0192200475365782,-31.334689725315776,47.597466736389585,62.98421747339365,1.2305510623411493,0.5730325244449972,-3.8733441841091576,-8.154177118922554,42.945913063245314,1.0500030517578267,2.179969101256944,-0.7545013427734375,-2.8662188448322183,1.3572161592853433,-1.810360093802828,0.3013574082559529,-0.44545625396881405,2.3075997617279875,-39.134474845687336,1.0558587510293906,2,1.9000015258789062,-0.8449993133544922,-5.627499580383301,-8.854999542236328,7.170005798339844,4,0.05427198194972038,7.235346916793825,65.43000030517578,-2.142845465320636,65.34999847412111,1.6388971305048503,66.06999969482422,0.05427198194972038
6082,2006-02-06,66.80999755859375,66.97000122070311,64.5,64.55000305175781,1069800.0,0.035974566160244636,-1.0932208321210237,-2.4042432309590285,54.34438712017988,60.637517613415255,-0.7199390189352926,-1.4976935392024728,-5.9999475486295495,-10.382360473179574,43.37398194988885,2.4800033569335795,1.8679833975749602,1.3584983825683565,-0.48527726828615414,3.202274033422867,0.4366105571410941,2.280386207995619,-2.668746835920686,93.70064549460439,53.68424167515904,0.9218878254272563,2,-0.154998779296875,-3.1099987030029297,-7.989998817443848,-10.844999313354492,5.25,0,0.02709183137450144,1.0192200475365782,64.48999786376953,7.235346916793825,65.43000030517578,-2.142845465320636,65.34999847412111,0.02709183137450144
6083,2006-02-07,66.87000274658203,68.0,66.41999816894531,67.05000305175781,1334200.0,0.0008981468370157231,-1.9259036868019694,-0.07964634632134007,57.9782935143142,58.54379715921321,-0.5948010884740995,-1.4326806334443916,-5.863483721842073,-10.34048627521085,42.99909160630553,1.5800018310546875,1.7675660329911693,1.2925033569335938,-0.5785500248176874,3.163556738684875,0.3569766660579461,2.2280300478092414,-2.633977093294064,68.347413164874,26.11043481905049,0.9355266908756414,2,-0.6550025939941406,-3.170003890991211,-8.050004005432129,-10.905004501342773,5.040000915527344,1,0.025272838980077594,-1.0932208321210237,66.80999755859375,1.0192200475365782,64.48999786376953,7.235346916793825,65.43000030517578,0.025272838980077594
6084,2006-02-08,68.23999786376953,68.59999847412111,66.94999694824219,66.94999694824219,1416300.0,0.02048743922412255,-1.5581400850470108,-7.166659602424448,59.59839347585492,56.73847411646457,-1.9469269248788663,-2.6345283390374448,-7.015427601379798,-11.59800456151254,42.683175962775245,1.7299957275390767,1.7480802653388707,2.469998550415042,0.33919138634570345,4.60080571448438,1.4045949683803656,3.5354021324497182,-3.9110927784789595,91.36688804727633,49.58857209642255,1.06540358203467,2,-1.7249984741210938,-4.539999008178711,-9.54749870300293,-12.274999618530273,4.5500030517578125,2,0.027403323638948596,-1.9259036868019694,66.87000274658203,-1.0932208321210237,66.80999755859375,1.0192200475365782,64.48999786376953,0.027403323638948596
6085,2006-02-09,68.25,68.65000152587889,67.93000030517578,68.11000061035156,784600.0,0.0001465729270748728,-1.8800048828124432,0.1085265816196779,66.75653314194736,56.748456604530176,-1.9801806054942972,-2.520135896942648,-6.780200083714149,-11.513969403540273,42.009040055420996,0.7200012207031108,1.600772478686281,2.3190006256103572,-0.04969847469203614,4.687699725912751,1.1346510754591606,3.503350175761554,-3.830073071346874,90.52129359781924,42.06161461867191,1.1843495501511985,2,-1.7099990844726562,-3.845001220703125,-9.557500839233398,-12.285001754760742,4.739997863769531,3,0.03076920841203079,-1.5581400850470108,68.23999786376953,-1.9259036868019694,66.87000274658203,-1.0932208321210237,66.80999755859375,0.03076920841203079
6086,2006-02-10,68.59999847412111,68.87999725341797,67.69999694824219,67.75,924800.0,0.005128182771005241,-1.484199198515889,6.071444141689475,71.18022472161094,57.72033557262244,-2.181810955130473,-2.7288765962342296,-6.875845786861106,-11.738678813674454,41.168087968253,1.1800003051757812,1.306621028349042,2.490499114990243,-0.11821109315479816,5.099209323135291,1.1861440109177153,3.7948542190627705,-4.09087013897269,93.60732979733352,39.85365059135093,1.3043551040725232,2,-1.944999694824233,-3.9599990844726705,-9.647500038146987,-12.399999618530288,3.0400009155273295,4,0.035276942022939295,-1.8800048828124432,68.25,-1.5581400850470108,68.23999786376953,-1.9259036868019694,66.87000274658203,0.035276942022939295
6087,2006-02-13,67.30999755859375,68.45999908447266,66.93000030517578,68.44999694824219,720400.0,-0.01880467848718692,1.63792060193102,-1.3411781601457442,59.26603834995118,57.81092759249211,-0.8862451414711501,-1.326529962694579,-5.35026439911843,-10.32418933422737,40.28874347161214,1.6699981689453267,0.9789105436012591,1.0859981536865178,-1.5223882021735875,3.69438450954663,-0.21819502424354198,2.3901913316165775,-2.7134518450799447,36.17885044210187,-14.37453343632015,1.3041931779300548,2,-0.654998779296875,-2.4399986267089844,-8.012497901916504,-10.764997482299805,4.840003967285156,0,0.06462644868957135,-1.484199198515889,68.59999847412111,-1.8800048828124432,68.25,-1.5581400850470108,68.23999786376953,0.06462644868957135
6088,2006-02-14,68.58999633789061,68.80999755859375,66.83999633789061,67.16999816894531,913800.0,0.01901647341737922,1.1182801873713206,-1.2456130957957874,58.30984220408514,58.55682057079498,-1.9793392184833323,-2.5083059205024796,-6.471343164764505,-11.459975275967402,38.9576212480387,1.9700012207031392,0.8736146372470159,2.221997070312483,-0.5778714608236868,5.02186560144866,0.822062804744391,3.621931335880575,-3.9077815935787186,85.7842752265437,35.2868768568733,1.3999342655680882,2,-1.9349975585937358,-2.844997406005845,-8.64749717712401,-11.419996261596665,3.3600006103515767,1,0.050590485580566114,1.63792060193102,67.30999755859375,-1.484199198515889,68.59999847412111,-1.8800048828124432,68.25,0.050590485580566114
6089,2006-02-15,68.01000213623047,68.5,67.95999908447266,68.5,1108700.0,-0.008455959070225783,1.2040949785908914,-0.34506936310592323,54.28052280133689,58.81241134063001,-1.097787158822868,-1.7793241811369285,-5.722674403601168,-10.73799614781234,38.252043487902185,0.6299972534179545,0.7925676266563499,1.4895027160644503,-1.3196959329071092,4.29870136503601,0.08490339157867766,2.894102040550223,-3.2438317417364573,57.35319966939335,8.635012860087457,1.4045993244857786,2,-1.3550033569335938,-1.9150028228759766,-7.132503509521477,-9.635002136230469,4.079994201660156,2,0.05734452879543861,1.1182801873713206,68.58999633789061,1.63792060193102,67.30999755859375,-1.484199198515889,68.59999847412111,0.05734452879543861
6090,2006-02-16,68.27999877929689,68.41000366210939,67.84999847412111,68.01999664306639,732300.0,0.003969954927006025,1.1538168106925275,-0.5306189178669323,60.07713270002715,60.19904089214529,-1.0292315982126325,-1.9583422757331022,-5.8296318430117395,-10.875450744571552,37.350066864860175,0.5600051879882812,0.8082312446911715,1.6379993438720817,-1.25795454448388,4.533953232228043,0.19002239969410084,3.0859762880500625,-3.431551847624405,70.58832329170917,21.328984013876266,1.4479769441779813,2,-1.5900001525879048,-2.184999465942397,-7.387499809265144,-9.90499877929689,4.020004272460923,3,0.06605158489835716,1.2040949785908914,68.01000213623047,1.1182801873713206,68.58999633789061,1.63792060193102,67.30999755859375,0.06605158489835716
6091,2006-02-17,69.02999877929689,69.16000366210939,68.41000366210939,68.59999847412111,931400.0,0.010984182973175605,1.1738813148903706,1.6538337392527316,61.05361750383093,60.94451093477319,-1.192959850480051,-2.480306784485265,-6.407095151353921,-11.481932764415134,37.449764624186265,0.8800048828125,0.9963403018034569,2.1624992370605582,-0.7400856885265057,5.065084162647629,0.7112067742670263,3.61379169985409,-4.100920841189492,94.39635894872544,44.06845613360433,1.4512924627935342,2,-1.2399978637695455,-2.7949962615966797,-7.122500419616713,-10.264999389648452,3.2000045776367045,4,0.057366350202809224,1.1538168106925275,68.27999877929689,1.2040949785908914,68.01000213623047,1.1182801873713206,68.58999633789061,0.057366350202809224
6092,2006-02-21,69.86000061035156,70.33000183105469,68.65000152587889,68.75,1075700.0,0.012023784524585635,-1.564890742207486,2.5813949362147586,67.46544446327383,61.99863881799092,-1.7263664544116182,-3.000243708467991,-7.054904455133823,-12.159738075604153,38.93558736645901,1.6800003051757955,1.2193682755430189,2.6980010986328153,-0.1616532020621264,5.557655399327757,1.2681739482853374,4.127828248980293,-4.761685643284082,86.5329375090176,29.523780583400296,1.4298271503474729,2,-1.2750015258789062,-3.039999008178711,-7.892500877380371,-11.03499984741211,2.4799957275390625,1,0.025479512793378456,1.1738813148903706,69.02999877929689,1.1538168106925275,68.27999877929689,1.2040949785908914,68.01000213623047,0.025479512793378456
6093,2006-02-22,69.68000030517578,70.33000183105469,69.33000183105469,70.0,760900.0,-0.0025765860807780427,1.040809335855696,-0.2882878548353839,70.99904392045887,63.26537775628025,-1.2358085602575812,-2.6082172119310485,-6.678151609090925,-11.827362164710308,40.11882876291521,1.0,1.6013895013764312,2.2985008239746065,-0.6292629153141291,5.226264563263342,0.8346189543302387,3.7623826936189744,-4.2677841262690634,73.7902965307835,9.174543425734143,1.4638818696443674,2,-1.095001220703125,-2.8599987030029297,-7.71250057220459,-10.854999542236328,2.8700027465820312,2,0.0354477785574816,-1.564890742207486,69.86000061035156,1.1738813148903706,69.02999877929689,1.1538168106925275,68.27999877929689,0.0354477785574816
6094,2006-02-23,69.44000244140625,70.0,68.86000061035156,69.58000183105469,651700.0,-0.003444286204340119,1.3265395095367847,0.43749850988245953,69.14997416788904,63.53131564805155,-0.9026079456407388,-2.2787014260073875,-6.246580998241541,-11.435795374698898,39.6356654870509,1.1399993896484375,1.7331419164708706,1.9275028228759794,-1.126226015761958,4.981231661513917,0.40063840355701075,3.454367242194948,-3.732719123370657,64.11297641351243,-5.892475095018341,1.5268644193189704,2,-0.8550033569335938,-2.6200008392333984,-6.5800018310546875,-10.075000762939453,2.470001220703125,3,0.036146232986582705,1.040809335855696,69.68000030517578,-1.564890742207486,69.86000061035156,1.1738813148903706,69.02999877929689,0.036146232986582705
6095,2006-02-24,69.19000244140625,69.75,68.75,69.44000244140625,661600.0,-0.003600230288167805,1.2988634769187597,1.7857220708446866,74.028675003881,63.84781012385933,-0.5646222518646056,-1.9623430163684077,-5.822016615067099,-11.0392509113043,39.08474424654884,1.0,1.8212183771227188,1.571502685546875,-1.563645194811997,4.706650565905747,0.00392874536744614,3.139076625726304,-3.2053560125895046,40.624975164707216,-36.376380085639205,1.5675739401794353,2,-0.6050033569335938,-2.3700008392333984,-6.212501525878906,-9.825000762939453,3.9099960327148438,4,0.04191348163255593,1.3265395095367847,69.44000244140625,1.040809335855696,69.68000030517578,-1.564890742207486,69.86000061035156,0.04191348163255593
6096,2006-02-27,69.04000091552734,69.75,68.97000122070311,69.25,590600.0,-0.0021679653213761974,-3.457155313351218,0.839996337890625,64.65180955168995,64.44622914627476,-0.3862622851928279,-1.6736901507168227,-5.495272272321813,-10.75326638062802,38.31151710598319,0.7799987792968892,1.7823540735173964,1.279001235961914,-1.8418086961947608,4.399811168118589,-0.2814037301164234,2.8394062020402515,-2.794633162576318,23.21424516691633,-49.5401310550333,1.5604049660783343,2,-0.4550018310546875,-2.219999313354492,-5.947500228881836,-8.684999465942383,3.3700027465820312,0,0.04721903379200687,1.2988634769187597,69.19000244140625,1.3265395095367847,69.44000244140625,1.040809335855696,69.68000030517578,0.04721903379200687
6097,2006-02-28,68.16999816894531,68.55000305175781,67.16000366210939,68.36000061035156,1417600.0,-0.012601430113630907,3.8771281721811257,0.9047774750227067,57.719696454864646,64.38065739636137,0.6912531946367153,-0.7234275483752413,-4.465953060881759,-9.745211004079636,36.98281709669128,1.8799972534179545,1.637760185151393,0.3344985961914091,-2.7485663497847668,3.417563542167585,-1.207033876796686,1.8760310691795041,-1.6795523713080627,31.861043855806457,-39.73849444301784,1.5415324729880913,2,0.5750045776367188,-1.349996566772461,-4.639997482299805,-7.4499969482421875,4.720001220703125,1,0.05955706758164192,-3.457155313351218,69.04000091552734,1.2988634769187597,69.19000244140625,1.3265395095367847,69.44000244140625,0.05955706758164192
6098,2006-03-01,68.58000183105469,68.80000305175781,68.16999816894531,68.80000305175781,792300.0,0.0060144297069404384,4.727285337772229,1.1578862833279795,52.27884724538938,64.15824900125608,0.3125507722364489,-0.9863154999414405,-4.697952646382774,-9.993417411460442,35.80978802612386,0.6300048828125,1.4146916884288316,0.619002151489255,-2.364193351665733,3.602197654644243,-0.8725956000882462,2.110599903066756,-1.8591826714123982,49.99999999999975,-18.310137317189408,1.491597751577495,3,0.16500091552734375,-1.4650001525878906,-4.875000953674316,-7.725000381469727,5.400001525878906,2,0.05482639846086035,3.8771281721811257,68.16999816894531,-3.457155313351218,69.04000091552734,1.2988634769187597,69.19000244140625,0.05482639846086035
6099,2006-03-02,68.19000244140625,68.5,67.70999908447266,68.34999847412111,737800.0,-0.005686780099673827,2.4347934254391057,0.7272506588986636,49.61736233023616,62.996052293501535,0.8166475603053982,-0.39277894159471316,-4.126620107454073,-9.43921219958289,34.92203836764747,0.8700027465820312,1.4408544020484157,0.08700256347655966,-2.6315205278592515,2.805525654812371,-1.272258982191346,1.4462641091444652,-1.2526323214792114,39.768348867077165,-24.669254823692384,1.359261545667908,3,0.5550003051757812,-0.8100013732910156,-4.485001564025879,-7.335000991821289,5.299995422363281,3,0.06393900064892932,4.727285337772229,68.58000183105469,3.8771281721811257,68.16999816894531,-3.457155313351218,69.04000091552734,0.06393900064892932
6100,2006-03-03,68.34999847412111,69.31999969482422,67.58999633789061,68.09999847412111,744800.0,0.00234632683658198,-1.7244055700399095,-1.5625387439796428,48.36601176822578,61.58631832287874,0.7460838906543046,-0.34024407260217515,-4.086467583556711,-9.43160664575052,34.704736166821334,1.730003356933608,1.3946278927425624,0.100998687744152,-2.309243019564761,2.511240395053065,-1.1041221659103115,1.3061195413986155,-1.209070451526415,45.9458106022225,-14.19056278139987,1.2051208536544582,3,0.3950042724609233,-0.9699974060058736,-3.4949998855590962,-6.344999313354506,4.360000610351548,4,0.05208493441790152,2.4347934254391057,68.19000244140625,4.727285337772229,68.58000183105469,3.8771281721811257,68.16999816894531,0.05208493441790152
6101,2006-03-06,67.98999786376953,68.73000335693361,67.69000244140625,68.30000305175781,709200.0,-0.005267017094197635,-1.2857262628380106,-1.240020751953125,55.059530905321616,60.20788348310627,1.0538721591502451,0.3113765859725959,-3.5189601954033094,-8.88795016673663,34.822497392051744,1.040000915527358,1.436714047364731,-0.4340019226074219,-2.0831481583811637,1.21514431316632,-1.2585750404942928,0.39057119527944906,-0.657725412667233,38.42572806103487,-23.719081082505042,0.8245731178868724,3,0.7550048828125,-0.6099967956542969,-3.1349992752075195,-5.864999771118164,3.0600051879882812,0,0.07515812282551315,-1.7244055700399095,68.34999847412111,2.4347934254391057,68.19000244140625,4.727285337772229,68.58000183105469,0.07515812282551315
6102,2006-03-07,68.62000274658203,68.65000152587889,67.80999755859375,68.0,814600.0,0.009266140647258503,1.4705987950050543,-1.9999753894617676,50.247169771005154,57.90211968872252,0.25644382043485336,-0.18558984710915638,-3.9330831142868163,-9.328930867262507,34.232254345648464,0.840003967285142,1.4067827086736742,0.10550270080565838,-1.3590327015936623,1.570038103204979,-0.626765000394002,0.8377704020053187,-1.1078665326825927,59.537827170294264,0.36741977719817953,0.7322677011996617,3,-0.04000091552734375,-1.2400016784667969,-3.7650041580200195,-6.36500358581543,2.4599990844726562,1,0.055231722002752726,-1.2857262628380106,67.98999786376953,-1.7244055700399095,68.34999847412111,2.4347934254391057,68.19000244140625,0.055231722002752726
6103,2006-03-08,68.55999755859375,68.81999969482422,67.87999725341797,68.62000274658203,908600.0,-0.0008744562166499437,3.0869752707611164,-0.09678213252937919,54.95490417911307,56.32488968996964,0.1574238717445695,0.007923451406782078,-3.649573693360935,-9.081205505039193,33.229750281690826,0.94000244140625,1.3017084838245268,-0.03900222778320028,-1.282342234765082,1.2043377791986813,-0.6606722312741482,0.5826677757077476,-0.8787894076649962,56.06932592445627,-3.1933480799201774,0.6216700034909419,3,-0.1049957275390625,-1.1799964904785156,-3.7049989700317383,-6.239999771118164,5.0,2,0.06315638834954918,1.4705987950050543,68.62000274658203,-1.2857262628380106,67.98999786376953,-1.7244055700399095,68.34999847412111,0.06315638834954918
6104,2006-03-09,70.11000061035156,70.11000061035156,68.33999633789061,68.38999938964844,1178100.0,0.022607979973061187,1.05814304217457,-28.664208518753973,63.39675880003204,55.14356566731976,-1.4388564213724067,-1.4701772840365521,-4.953130720106003,-10.445822180823072,32.231357484207116,1.7700042724609517,1.0735085566309692,1.4175006866455107,0.016569126833076098,2.818432246457945,0.7170349067393005,2.117966466551721,-2.3000030517578125,100.0,40.42794755446827,0.700465779906215,3,-1.4749984741210938,-2.729999542236328,-5.255002021789551,-7.790002822875977,4.220001220703125,3,0.05519901173714481,3.0869752707611164,68.55999755859375,1.4705987950050543,68.62000274658203,-1.2857262628380106,67.98999786376953,0.05519901173714481
6105,2006-03-10,70.34999847412111,70.4000015258789,69.80999755859375,70.11000061035156,883900.0,0.003423161627160276,2.4705710759564683,0.13953354269797316,60.44301085133938,54.67592136728081,-1.6729313008859208,-1.6282638362896051,-4.913344592367366,-10.513442451741234,31.21770084897142,0.5900039672851562,0.81857609563815,1.5524986267089957,-0.013817161183439453,3.118814414601431,0.7693407327627853,2.3356565206552062,-2.470001220703139,98.15486831548031,41.21207242876672,0.7831578939462148,3,-1.5699958801269673,-2.934997558593764,-5.494999885559096,-8.030000686645522,5.4800033569335795,4,0.04463396528435615,1.05814304217457,70.11000061035156,3.0869752707611164,68.55999755859375,1.4705987950050543,68.62000274658203,0.04463396528435615
6106,2006-03-13,71.0199966430664,71.25,70.26999664306639,70.34999847412111,607400.0,0.009523783702593214,-1.3614486625608506,2.791683885939312,59.41553495457666,54.8643478672488,-2.2713917616866866,-2.2215668745171513,-5.3212756155459715,-11.00350096900776,30.53872009037322,0.980003356933608,0.6076744226573965,2.101496887207034,0.2512590585390484,3.95173471587502,1.1763779728730412,3.026615801541027,-2.9383990478515614,93.31386064832064,38.45694993844767,0.9251189143339952,3,-1.5999984741210938,-3.1799964904785156,-6.1649980545043945,-8.69999885559082,6.150001525878906,0,0.023796149271871903,2.4705710759564683,70.34999847412111,1.05814304217457,70.11000061035156,3.0869752707611164,68.55999755859375,0.023796149271871903
6107,2006-03-14,71.66000366210938,71.66999816894531,71.01000213623047,71.0199966430664,758400.0,0.009011645301245652,1.0,0.9552369673643419,64.95466745956828,56.2727723354909,-2.6421275717478494,-2.655101294531363,-5.702171929955426,-11.454347506998339,30.64206130028898,0.6599960327148438,0.3822778845847665,2.524003601074213,0.45959381913674235,4.588413383011684,1.4917987101054848,3.5562084920429413,-3.2615658264160174,99.73629275932386,45.32147429512858,1.0322048909687327,3,-2.0300064086914062,-3.5750045776367188,-6.642504692077637,-9.340005874633789,5.689994812011719,1,-0.008512427842284676,-1.3614486625608506,71.0199966430664,2.4705710759564683,70.34999847412111,1.05814304217457,70.11000061035156,-0.008512427842284676
6108,2006-03-15,72.05999755859375,72.11000061035156,71.47000122070312,71.5999984741211,723200.0,0.005581829138195715,1.2856909306412718,0.7187406868763933,69.32145790901001,58.462116288687994,-2.7899662843828423,-2.932134298638559,-5.812110158450679,-11.663649029827482,30.659194779717968,0.6399993896484375,0.3307666320685456,2.750497436523432,0.32722919200159595,5.173765681045268,1.5388633142625139,3.9621315587843497,-3.268972482910158,98.67366060767958,43.60663093543321,1.211634122260915,3,-2.2099990844726562,-2.7949981689453125,-6.882498741149902,-9.739999771118164,5.5800018310546875,2,-0.013599719133243204,1.0,71.66000366210938,-1.3614486625608506,71.0199966430664,2.4705710759564683,70.34999847412111,-0.013599719133243204
6109,2006-03-16,71.91000366210938,72.4000015258789,71.41999816894531,72.2300033569336,622900.0,-0.0020815140378322994,1.969724993353139,-0.6956528950292737,70.35926639118638,60.90581124679473,-2.2985103173656825,-2.6087322331783014,-5.388777914529726,-11.312159049772013,30.725100547754725,0.9800033569335938,0.4092335988445086,2.40550346374512,-0.19840092166792545,5.0094078491581655,1.1035512710385973,3.7074556564516428,-2.654322011572262,81.08119254028992,23.18818603160286,1.3019521927065247,3,-1.8650016784667969,-2.2900047302246094,-6.9525041580200195,-9.590005874633789,6.6399993896484375,3,0.022945262306443004,1.2856909306412718,72.05999755859375,1.0,71.66000366210938,-1.3614486625608506,71.0199966430664,0.022945262306443004
6110,2006-03-17,72.79000091552734,72.86000061035156,72.06999969482422,72.3499984741211,752900.0,0.012237480303198156,1.7241324879640103,-1.3750089407052428,75.30363121934334,63.155155726130474,-2.774196222822809,-3.302867089926252,-6.0085895861447085,-11.980623358840155,30.982173405399706,0.9499969482421875,0.5559365089126089,3.0600006103515653,0.14056966351084554,5.979431557192285,1.6002851369312054,4.519716083771925,-3.031228084935549,97.29731322004143,33.57113253005447,1.459715473420359,3,-2.4550018310546875,-2.94000244140625,-7.682501792907715,-10.470003128051758,2.8600006103515625,4,0.02115676461269067,1.969724993353139,71.91000366210938,1.2856909306412718,72.05999755859375,1.0,71.66000366210938,0.02115676461269067
6111,2006-03-20,72.98999786376953,73.95999908447266,72.69999694824219,72.79000091552734,757000.0,0.0027475882089118553,-5.63150497911982,0.4545359966708281,85.75668562696309,67.10065748790358,-2.447764688691322,-3.363423974772047,-5.9636014019728805,-11.976315181725376,31.03416954276581,1.2600021362304688,0.7853963275256177,3.06199760437012,-0.17717442472576295,6.301169633466003,1.4424115898221856,4.681583618918054,-2.673004032820984,67.11856867238053,-0.6119684567903647,1.6195860145479404,3,-2.0699996948242188,-2.5900001525878906,-7.517498016357422,-10.670000076293945,2.4500045776367188,0,0.038909495141866035,1.7241324879640103,72.79000091552734,1.969724993353139,71.91000366210938,1.2856909306412718,72.05999755859375,0.038909495141866035
6112,2006-03-21,71.63999938964844,72.95999908447266,71.58999633789062,72.9000015258789,638400.0,-0.018495663976326848,-1.0146977151223782,-6.300106813153277,69.92187810441146,68.76365459071451,-0.6976997178721689,-1.9744669787471878,-4.4195512343026735,-10.442956414999841,30.13763780943075,1.4000015258789062,1.008595678040436,1.6229991912841797,-1.7049056529669713,4.950904035535331,-0.040953230841395794,3.286951613409755,-0.5944045079950655,8.661462260042113,-58.77913852485112,1.6639524221255784,3,-0.4900016784667969,-1.2400016784667969,-5.992500305175781,-9.320001602172852,1.7600021362304688,1,0.07719149673940295,-5.63150497911982,72.98999786376953,1.7241324879640103,72.79000091552734,1.969724993353139,71.91000366210938,0.07719149673940295
6113,2006-03-22,72.1500015258789,72.47000122070312,71.45999908447266,71.54000091552734,793500.0,0.007118957852813246,-1.6233676158769792,-0.48412664773449754,75.38462441348986,70.09563965887648,-0.7206949783229533,-2.4136858462171915,-4.779734199334598,-10.761258318968252,29.14542714008005,1.0100021362304688,1.2414526292728993,2.0095012664794893,-1.446602290464071,5.46560482342305,0.2814494880077092,3.7375530449512695,1.80999755859375,28.740279283798355,-40.457408897572904,1.7280517784717806,3,-0.2650032043457031,-1.7500038146972656,-6.387502670288086,-9.83000373840332,0.30999755859375,2,0.07207202825043657,-1.0146977151223782,71.63999938964844,-5.63150497911982,72.98999786376953,1.7241324879640103,72.79000091552734,0.07207202825043657
6114,2006-03-23,71.94999694824219,72.37999725341797,71.79000091552734,72.1500015258789,615900.0,-0.0027720661594855533,-1.2692313335387415,-0.327876028716512,72.95916232404461,71.48632315584373,-0.2595314282175707,-2.1249442468405846,-4.430435120763036,-10.353441899156266,28.61097055141908,0.589996337890625,1.4921457774556472,1.6839969635009737,-1.8464919987642077,5.214485925766155,-0.08124751763162408,3.4492414446335715,1.9600021362304716,19.59991455078125,-50.36864870711652,1.7652444811325911,3,0.16500091552734375,-1.3899955749511719,-5.749998092651367,-9.529998779296875,0.8700027465820312,3,0.0790827336031632,-1.6233676158769792,72.1500015258789,-1.0146977151223782,71.63999938964844,-5.63150497911982,72.98999786376953,0.0790827336031632
6115,2006-03-24,72.08999633789062,72.2300033569336,71.5,72.0,609400.0,0.0019457872909869334,2.9458534372551446,-0.449971390425329,76.9028674298061,73.4293600975359,-0.1416520746174541,-2.1466011108071825,-4.4370673249671455,-10.287176392293546,28.054911241143,0.7300033569335938,1.7484204260170344,1.6789966583251896,-1.9032510112185292,5.2612443278689085,-0.11212717644667691,3.470120493097056,1.7710027465820275,25.19989013671875,-46.744460940729994,1.7911238347718594,3,0.3950042724609375,-1.5299949645996094,-5.714997291564941,-9.669998168945312,2.7700042724609375,4,0.0896103071442631,-1.2692313335387415,71.94999694824219,-1.6233676158769792,72.1500015258789,-1.0146977151223782,71.63999938964844,0.0896103071442631
6116,2006-03-27,72.30000305175781,72.51000213623047,71.37999725341797,71.91999816894531,538300.0,0.0029131186646600415,1.8250014305060176,4.222448287555103,75.55554142705616,74.60723498281232,-0.1687403381913981,-2.2133328739053866,-4.5085168145722605,-10.29798165991889,27.525198270735192,1.1300048828125,1.837950512779713,1.7260032653808537,-1.8900918274249534,5.342098358186661,-0.08204428102204986,3.5340508117837572,1.512976032714846,58.22814760446947,-14.65411519907552,1.808047546402903,3,0.3699951171875,-1.7400016784667969,-5.907504081726074,-9.8800048828125,3.1599960327148438,0,0.046334693398600635,2.9458534372551446,72.08999633789062,-1.2692313335387415,71.94999694824219,-1.6233676158769792,72.1500015258789,0.046334693398600635
6117,2006-03-28,72.2300033569336,72.95999908447266,72.01000213623047,72.63999938964844,508800.0,-0.0009681838432856749,-1.2352909497266877,-1.0789230645679408,75.45080627155357,75.28827368976161,-0.01048597535968554,-1.9221203754525504,-4.297594100165085,-10.019660651846834,28.863847222681628,0.9499969482421875,1.9553442467344126,1.4530033111572322,-2.0488946588546924,4.954901281169157,-0.29794567384873005,3.2039522961631945,1.4856564542968727,53.79779230687514,-20.33498139636434,1.7509489850059636,3,0.43999481201171875,-1.6700019836425781,-5.217501640319824,-8.475002288818352,3.1699981689453125,1,0.04444135311208619,1.8250014305060176,72.30000305175781,2.9458534372551446,72.08999633789062,-1.2692313335387415,71.94999694824219,0.04444135311208619
6118,2006-03-29,72.33999633789062,73.41000366210938,71.8499984741211,72.1500015258789,700600.0,0.0015228156700131112,-2.9493756458419846,-0.46340646457879753,69.3240898921569,75.17325407875833,-0.08558438285238879,-1.829795471804772,-4.28472465036819,-9.941570468853484,30.198184210370577,1.5600051879882812,2.0490060433220947,1.3749965667724666,-2.0327315831484185,4.782724716693352,-0.32886750818796884,3.078860641732902,1.282236971027345,47.29044599871466,-22.596632867094286,1.7038640749604412,3,0.3300018310546875,-1.7799949645996094,-4.637495994567871,-7.999996185302734,4.200004577636719,2,0.014653099829271987,-1.2352909497266877,72.2300033569336,1.8250014305060176,72.30000305175781,2.9458534372551446,72.08999633789062,0.014653099829271987
6119,2006-03-30,72.55000305175781,73.6500015258789,72.19999694824219,72.44000244140625,480300.0,0.002903051209544927,-3.9151731450590943,0.5789663895916155,69.16381007319696,74.49105172918652,-0.218206823618047,-1.7880903287787362,-4.342717039124977,-9.988784948690615,32.05619239144287,1.4500045776367188,2.05733135776255,1.3670032501220675,-1.845506766622222,4.579513266866357,-0.23925175825007727,2.973258258494212,-1.1700057983398438,51.54200864439022,-14.159276910126806,1.6062550083721467,3,0.1199951171875,-1.9900016784667969,-4.847502708435059,-8.210002899169922,3.4399948120117188,3,-0.001240578407983639,-2.9493756458419846,72.33999633789062,-1.2352909497266877,72.2300033569336,1.8250014305060176,72.30000305175781,-0.001240578407983639
6120,2006-03-31,71.91000366210938,72.87999725341797,71.91000366210938,72.25,524700.0,-0.008821493628220156,-4.705906112557221,-3.0908586489110834,57.793407721055395,71.38402085075234,0.31719400740698234,-0.914601491085449,-3.5836976972120738,-9.185507449969528,33.349681535498796,0.9699935913085938,1.9818645878603007,0.5490036010742188,-2.3850076331097654,3.483014835258203,-0.9180020160177804,2.016009218166218,-0.4846063232421898,23.348255997633885,-37.25494872364694,1.4670056170919936,3,0.6049957275390625,-1.3500022888183594,-4.207503318786621,-7.570003509521484,4.0399932861328125,4,0.012654651458380295,-3.9151731450590943,72.55000305175781,-2.9493756458419846,72.33999633789062,-1.2352909497266877,72.2300033569336,0.012654651458380295
6121,2006-04-03,73.0999984741211,74.44000244140625,72.23999786376953,72.70999908447266,814200.0,0.01654839036865119,-2.3082730057478518,-1.1470693833587648,61.50158011673242,70.44843218545466,-0.9561004717610899,-1.794124776456428,-4.595514285597432,-10.21354637467094,34.98827844098204,2.529998779296875,1.940310946448065,1.4834983825683565,-1.0812364856768397,4.048233250813553,0.2011309484457655,2.7658658166909476,-1.6301090515136707,48.26247433552199,-7.085357478960788,1.2823674341225961,4,-0.18999862670898438,-2.2999954223632812,-5.39749813079834,-8.759998321533203,2.6300048828125,0,0.024076637113112254,-4.705906112557221,71.91000366210938,-3.9151731450590943,72.55000305175781,-2.9493756458419846,72.33999633789062,0.024076637113112254
6122,2006-04-04,72.41000366210938,72.97000122070312,71.81999969482422,72.8499984741211,709300.0,-0.009439053712921641,2.3823559110951544,-1.1281935912985641,52.67180729627732,67.92478583909771,-0.1624806548844191,-0.8491717232416249,-3.7139546919391933,-9.355820473406723,36.54422786373025,1.279998779296875,1.7485373230444736,0.6040035247802678,-1.5567616767629033,2.764768726323439,-0.4763790759913178,1.6843861255518533,-0.8213097187500011,22.519211785363808,-26.21846838351337,1.0803826007715867,4,0.4999961853027344,-1.6100006103515625,-4.707503318786621,-8.070003509521484,1.9599990844726562,1,0.04212118862188752,-2.3082730057478518,73.0999984741211,-4.705906112557221,71.91000366210938,-3.9151731450590943,72.55000305175781,0.04212118862188752
6123,2006-04-05,72.88999938964844,73.2699966430664,72.25,72.41000366210938,652100.0,0.006628859318650093,-1.5499818802571097,-1.090912243588632,57.12207271444952,66.16510921580937,-0.5883389544958249,-1.0415423574230687,-4.035412440736934,-9.669179659406481,38.117141488015214,1.0199966430664062,1.4744375603874431,0.8674991607665987,-0.7138647117364343,2.4488630332696317,0.07681722451508222,1.6581810970181152,-1.1872531063671943,40.83964019580151,-3.6495480685367383,0.7906819362515155,4,0.020000457763671875,-1.875,-5.107497215270996,-8.549999237060547,0.09000396728515625,2,0.0344354802750475,2.3823559110951544,72.41000366210938,-2.3082730057478518,73.0999984741211,-4.705906112557221,71.91000366210938,0.0344354802750475
6124,2006-04-06,73.9800033569336,74.12999725341797,72.30999755859375,72.62000274658203,929700.0,0.014954094888357972,1.192786035352839,2.833359824522364,58.39212310341117,64.10835984620994,-1.519942221232995,-1.9254695910022974,-5.0002677581912565,-10.58451703817596,39.096115974383004,1.8199996948242188,1.4327122001814843,1.764002990722659,0.2213669552983788,3.3066390261469394,0.9926849730105118,2.5353210084348063,-2.1677668273273554,82.4428014408475,42.78972256849735,0.771318017712142,4,-1.0700035095214844,-2.9650039672851562,-6.05000114440918,-9.640003204345703,-2.1800003051757812,3,0.034603912441615536,-1.5499818802571097,72.88999938964844,2.3823559110951544,72.41000366210938,-2.3082730057478518,73.0999984741211,0.034603912441615536
6125,2006-04-07,73.48999786376953,74.43000030517578,72.83000183105469,74.05000305175781,903200.0,-0.006623485684366881,1.4242406727740369,-0.4117683357829663,53.38753163405396,61.645247646987464,-0.9057068555482459,-1.252371419371343,-4.396286708059307,-9.922677460935112,40.00828308915922,1.5999984741210938,1.2879790231497878,1.116997528076169,-0.2558078944573765,2.4898029506097146,0.43059481680940337,1.8034002393429347,-1.5726506976912873,63.740321307828275,26.42290743258875,0.6864027112667701,4,-0.3599967956542969,-2.4749984741210938,-5.427495956420898,-9.14999771118164,-2.1100006103515625,4,0.03401823476215515,1.192786035352839,73.9800033569336,-1.5499818802571097,72.88999938964844,2.3823559110951544,72.41000366210938,0.03401823476215515
6126,2006-04-10,72.70999908447266,73.05999755859375,71.83999633789062,73.0,978300.0,-0.010613672635326199,4.951283053276019,0.5178539801910056,57.856085753881075,59.690278700579405,-0.06865373002089825,-0.35760474959951694,-3.480656814651894,-8.978585535973238,40.119356417984534,1.6500015258789062,1.1606170809891267,0.2524986267089844,-0.9694040061999516,1.4744012596179203,-0.3584526897454907,0.8634499431634595,1.7300033569335938,34.09958549889213,-6.559952226188983,0.6109513164544713,4,0.4200019836425781,-1.6449966430664062,-4.647497177124023,-8.369998931884766,-4.4499969482421875,0,0.04456055431943251,1.4242406727740369,73.48999786376953,1.192786035352839,73.9800033569336,-1.5499818802571097,72.88999938964844,0.04456055431943251
6127,2006-04-11,71.05000305175781,73.06999969482422,70.94999694824219,72.86000061035156,1126100.0,-0.022830367949617236,-1.1094452204542693,6.241351187814054,43.09046105126551,56.775431051591475,1.571630431685577,1.322134946576412,-1.7173190594706682,-7.159768861471804,39.71501136644384,2.1200027465820312,0.9470189379648275,-1.376997375488287,-2.70827388850914,-0.045720862467433676,-2.0426356319987065,-0.7113591189778674,3.3799972534179688,2.8737358346615336,-37.67033364132031,0.6656382565104254,4,1.6449966430664062,0.0749969482421875,-2.9875011444091797,-6.710002899169922,-5.160003662109375,1,0.06586910772919374,4.951283053276019,72.70999908447266,1.4242406727740369,73.48999786376953,1.192786035352839,73.9800033569336,0.06586910772919374
6128,2006-04-12,71.08000183105469,71.80999755859375,71.02999877929688,71.30000305175781,1262700.0,0.0004222206616235624,-3.8748807934388707,0.12154779969650986,44.415944370990644,54.02566819579077,1.5020636015588735,1.2806104995306384,-1.621831693866696,-7.03634540812746,39.076517166383354,0.779998779296875,0.7347782903275828,-1.2979988098144588,-2.7525818401971804,0.15658422056826282,-2.0252903250058125,-0.5707072946231051,3.2107983398437483,3.7357688909545725,-37.827642763713854,0.7272915151913586,4,1.6149978637695312,0.07999801635742188,-3.1000003814697266,-6.740001678466797,-3.5800018310546875,2,0.046285886758235195,-1.1094452204542693,71.05000305175781,4.951283053276019,72.70999908447266,1.4242406727740369,73.48999786376953,0.046285886758235195
6129,2006-04-13,73.55999755859375,73.98999786376953,71.05000305175781,71.08000183105469,1255500.0,0.0348902034841474,-1.3149626639272862,-11.27264530448051,57.255689666339805,53.965921745266826,-0.9159162764613882,-1.1272273091545486,-3.9217249144605972,-9.354764144810929,38.66207529364101,2.9399948120117188,0.5822099115033552,1.0994972229003963,-0.4286304627110411,2.6276249085118337,0.3354333800946847,1.863561065706108,0.597170483398429,74.99994519118411,30.07093382434237,0.7640638428057153,4,-0.8649978637695312,-2.1699981689453125,-5.642496109008789,-9.21999740600586,-6.430000305175781,3,-0.00788464139355316,-3.8748807934388707,71.08000183105469,-1.1094452204542693,71.05000305175781,4.951283053276019,72.70999908447266,-0.00788464139355316
6130,2006-04-17,74.33000183105469,75.0,73.6500015258789,73.69999694824219,959900.0,0.010467703888211721,-2.6986476035199933,0.25403466458293594,59.49486067952365,53.7429529189103,-1.4600874818456901,-1.8719172104033959,-4.5015449322305585,-9.958670279030372,38.158655779138314,1.44000244140625,0.5302621998951196,1.792501449584961,0.05378064757752554,3.5312222515923963,0.9231410485812432,2.6618618505886786,-3.3800048828125,83.4568478002871,38.54905047912063,0.8693604010037175,4,-1.3550033569335938,-1.9250030517578125,-6.322500228881836,-9.990001678466797,-6.470001220703125,0,-0.03403738351907126,-1.3149626639272862,73.55999755859375,-3.8748807934388707,71.08000183105469,-1.1094452204542693,71.05000305175781,-0.03403738351907126
6131,2006-04-18,75.83000183105469,76.0,74.18000030517578,74.58000183105469,1093800.0,0.02018027664534916,1.289313065008349,1.9841116062778532,64.85149418572811,55.09625146218261,-2.8296833378272765,-3.3183769740942637,-5.7597056346056235,-11.27944900590424,37.29880392433551,1.8199996948242188,0.5064969688279177,3.150501251220703,0.8751184227184012,5.425884079723005,2.012809836969552,4.288192665471854,-4.799004821777345,96.63370165912792,50.6672322127568,1.1376914142511485,4,-2.3550033569335938,-2.6950035095214844,-7.732500076293945,-11.455001831054688,-9.810005187988295,1,-0.05868395714338892,-2.6986476035199933,74.33000183105469,-1.3149626639272862,73.55999755859375,-3.8748807934388707,71.08000183105469,-0.05868395714338892
6132,2006-04-19,77.16999816894531,77.4000015258789,75.75,75.75,844800.0,0.017671057701885262,-1.323948807771247,1.13599853515625,68.08990690417816,56.314899705485786,-3.8257903553316908,-4.45104493456688,-6.912097565034458,-12.423107988181656,37.78149824587963,1.6500015258789062,0.6597952383604024,4.2139976501464815,1.235214610905885,7.192780689387078,2.7246061305261833,5.70338916976678,-5.940241040039069,96.38927381849236,48.500446281770586,1.4893915196202965,4,-2.9949989318847656,-2.9949989318847656,-8.539999008178711,-12.369998931884766,-10.489997863769531,2,-0.11545932673483461,1.289313065008349,75.83000183105469,-2.6986476035199933,74.33000183105469,-1.3149626639272862,73.55999755859375,-0.11545932673483461
6133,2006-04-20,77.3499984741211,78.12000274658203,77.01000213623047,77.05000305175781,939700.0,0.002332516644379279,-4.842150701708595,0.2112646543664908,68.01802188813988,57.38444401490008,-3.6951976273636262,-4.449635110068954,-6.900468289511707,-12.404529395302688,38.49815328058202,1.1100006103515625,0.7126641348431093,4.133998107910159,0.5961414830052689,7.671854732815049,2.365069795457714,5.902926420362604,-5.750026681396491,89.10884999012603,39.960279694512565,1.7689283124524484,4,-2.8149986267089844,-2.8149986267089844,-8.492500305175781,-12.309999465942383,-9.319999694824205,3,-0.1481577157148467,-1.323948807771247,77.16999816894531,1.289313065008349,75.83000183105469,-2.6986476035199933,74.33000183105469,-0.1481577157148467
6134,2006-04-21,77.63999938964844,77.80000305175781,77.04000091552734,77.80000305175781,607200.0,0.003749203894611197,8.499809269502194,-0.5333536786958623,72.08944460065341,59.46243434452225,-3.812338540955892,-4.523416487656988,-7.035684596026343,-12.491450653241259,39.253537243869395,0.7600021362304688,0.9111046907561189,4.13949890136719,0.14468024575766947,8.134317556976711,2.14208957356243,6.136908229171951,-5.518425120615234,89.26167279976515,35.32731993095777,1.997409327804758,4,-3.104999542236328,-3.104999542236328,-8.082500457763672,-12.32499885559082,-9.889999389648438,4,-0.13060277523650243,-4.842150701708595,77.3499984741211,-1.323948807771247,77.16999816894531,1.289313065008349,75.83000183105469,-0.13060277523650243
6135,2006-04-24,78.55000305175781,79.47000122070312,77.13999938964844,77.13999938964844,1147400.0,0.011720809753518635,-2.3049585524749476,-8.812321190158306,71.47362807618336,60.975494602555834,-4.390842223338453,-5.190771689627184,-7.7774604518091195,-13.179844370689224,40.526529810283066,2.3300018310546875,1.081942529016061,4.7265022277832,0.20230747474229815,9.250696980824102,2.464404851262742,6.9885996043036585,-5.9485545045207004,82.608733275548,26.802054146430223,2.262097376520452,4,-3.3400039672851562,-3.3400039672851562,-8.71750259399414,-13.090002059936523,-10.270004272460923,0,-0.1453851731974476,8.499809269502194,77.63999938964844,-4.842150701708595,77.3499984741211,-1.323948807771247,77.16999816894531,-0.1453851731974476
6136,2006-04-25,75.6500015258789,78.55000305175781,75.2300033569336,78.44999694824219,1497800.0,-0.03691917776206899,1.2133275010999016,-1.9858071986667531,60.87247493948969,62.95127392346963,-1.1509821784278245,-2.136466221059493,-4.7507441209588706,-10.072846439620221,41.12744471101028,3.3199996948242188,1.1036954083448194,1.6590007781982479,-2.875743249618182,6.193744806014678,-0.6083712357099671,3.926372792106463,-2.361697711295193,9.905622182835653,-48.04163515329455,2.2673720139082154,4,-0.40000152587890625,-0.44000244140625,-5.557502746582031,-9.960000991821289,-6.620002746582017,1,-0.10297423342235468,-2.3049585524749476,78.55000305175781,8.499809269502194,77.63999938964844,-4.842150701708595,77.3499984741211,-0.10297423342235468
6137,2006-04-26,75.44000244140625,76.88999938964844,75.33000183105469,75.41999816894531,951400.0,-0.0027759296792719823,-14.600213626306553,-0.007144394701921793,58.71497676242605,64.54005530029579,-0.2824800167705206,-1.7640978501769382,-4.372270906711407,-9.659441398151515,41.50733397327029,1.55999755859375,1.2090396565611172,1.2885017395019531,-3.2108977650334793,5.787901244037386,-0.9611980127657631,3.5382014917696694,-1.5335288862105898,4.952811091417827,-52.879906301584384,2.2496997522677167,4,-0.18000030517578125,-0.23000335693359375,-4.780004501342773,-8.495002746582031,-7.1300048828125,2,-0.12486751714591093,1.2133275010999016,75.6500015258789,-2.3049585524749476,78.55000305175781,8.499809269502194,77.63999938964844,-0.12486751714591093
6138,2006-04-27,73.4000015258789,73.5,70.26000213623047,70.26000213623047,3185500.0,-0.02704136863081097,-1.063693307999203,156.96643783371474,48.138633623589804,63.52704907332357,2.370505207469577,0.3788095042878723,-2.2252917783391837,-7.473573754553286,40.57443677552725,5.180000305175781,1.3016118830020815,-0.8044994354248018,-5.238550759404589,3.6295518885549853,-3.0215250974146954,1.4125262265650917,6.069999694824219,34.093373526412535,-19.77428117660562,2.2170256619898963,4,1.4650001525878906,1.4650001525878906,-2.6250038146972656,-6.220001220703125,-6.000000000000014,3,-0.09155314824256278,-14.600213626306553,75.44000244140625,1.2133275010999016,75.6500015258789,-2.3049585524749476,78.55000305175781,-0.09155314824256278
6139,2006-04-28,72.45999908447266,73.61000061035156,71.97000122070312,73.55000305175781,1495000.0,-0.012806572504972413,1.7107448438495054,-0.34713508890433126,46.78727742441521,62.11509537831152,3.506846055453096,1.3826105057164,-1.1683305682682033,-6.385143257042898,39.48148256542944,1.6399993896484375,1.6544179512027597,-1.7400016784667969,-6.181300003634007,2.7012966467004134,-3.960650841050395,0.48064748411680114,6.825802154541009,23.88704850091909,-27.54490006854152,2.2206491625836047,4,2.4050025939941406,2.4050025939941406,-1.3175010681152344,-5.049999237060547,-5.959999084472656,4,-0.06113718411742386,-1.063693307999203,73.4000015258789,-14.600213626306553,75.44000244140625,1.2133275010999016,75.6500015258789,-0.06113718411742386
6140,2006-05-01,72.81999969482422,73.9800033569336,72.0199966430664,72.70999908447266,1618000.0,0.004968266835497559,-1.6308717959221293,-0.10091762383722151,50.352340185940214,60.504078267223974,3.2521216430200752,1.1534162943502224,-1.413481865440417,-6.599183087931664,38.75002840366355,1.9600067138671875,2.03613369994585,-1.4255008697509766,-5.785927766997403,2.9349260274954503,-3.605714318374197,0.754712578872244,6.2852855621337795,30.880546150469314,-21.804305632864697,2.180213448623214,5,2.045001983642578,2.045001983642578,-1.4825000762939453,-4.534999847412109,-6.480003356933608,0,-0.06962372584553278,1.7107448438495054,72.45999908447266,-1.063693307999203,73.4000015258789,-14.600213626306553,75.44000244140625,-0.06962372584553278
6141,2006-05-02,74.86000061035156,74.97000122070312,72.9000015258789,73.0,1843900.0,0.028014294480590785,-1.0097108233830108,16.909002635594398,61.91368433307473,59.81783131487914,1.1846329512801645,-0.7883902385840429,-3.3367389756980117,-8.48115629666529,37.34509793063568,2.1500015258789062,2.164502298565921,0.5264999389648466,-3.8075473451781647,4.860547223107858,-1.6405237031066662,2.6935235810363594,4.068378984191881,69.38160452102227,9.96653429488861,2.1670236420715074,5,0.005001068115234375,0.005001068115234375,-3.3374996185302734,-6.225000381469727,-9.09000396728517,1,-0.08789743223893054,-1.6308717959221293,72.81999969482422,1.7107448438495054,72.45999908447266,-1.063693307999203,73.4000015258789,-0.08789743223893054
6142,2006-05-03,75.45999908447266,75.58000183105469,74.48999786376953,74.86000061035156,1032800.0,0.008014940812572258,1.5952352839665398,0.3225797189430421,63.224625245271596,59.28523168789379,0.3537644470802519,-1.2102236981981065,-3.8373721390342723,-8.919790169750229,36.446051106661336,1.0900039672851562,2.229860058492463,0.9739986419677678,-3.2891327044983427,5.237129988433878,-1.1575670312652875,3.105564315200823,3.295012960904529,97.7443091453787,29.993781869536306,2.1315656732330552,5,-0.5949974060058594,-0.5949974060058594,-3.844999313354492,-6.82499885559082,-9.959999084472656,2,-0.08521071273772207,-1.0097108233830108,74.86000061035156,-1.6308717959221293,72.81999969482422,1.7107448438495054,72.45999908447266,-0.08521071273772207
6143,2006-05-04,75.4000015258789,76.62999725341797,75.4000015258789,75.6500015258789,737700.0,-0.0007950909001017692,-8.8399658203125,-0.4166677263074908,56.50637572105566,57.5537795901607,0.12076583720346434,-1.004018047900047,-3.6708549134361306,-8.690751803843426,35.500826862537025,1.2299957275390625,2.0871418666805823,0.7885009765625028,-3.424287704791851,5.001289657916857,-1.317893364114667,2.8948953172396727,3.1851103213153493,73.60521942714003,6.491963036868285,2.1063943406771752,5,-0.5349998474121094,-0.5349998474121094,-3.785001754760742,-6.76500129699707,-11.360000610351562,3,-0.0940318809523063,1.5952352839665398,75.45999908447266,-1.0097108233830108,74.86000061035156,-1.6308717959221293,72.81999969482422,-0.0940318809523063
6144,2006-05-05,76.54000091552734,76.77999877929688,75.37999725341797,76.22000122070312,687200.0,0.015119354994404866,2.5000238419943352,-1.279998779296875,57.61543335322619,56.013980176498784,-1.3317222997401643,-2.047364694183301,-4.681154506592293,-9.656558651605849,34.12866177575694,1.4000015258789062,1.7822685278218273,1.8005004882812443,-2.4864120514030645,6.087413027965553,-0.3429557815609172,3.943956758123406,1.8786087374476352,94.95803033484371,28.676489173993517,2.1434562698421575,5,-2.134998321533203,-1.6749992370605469,-4.92500114440918,-7.905000686645508,-13.69000244140625,4,-0.11941467572930564,-8.8399658203125,75.4000015258789,1.5952352839665398,75.45999908447266,-1.0097108233830108,74.86000061035156,-0.11941467572930564
6145,2006-05-08,75.98999786376953,76.98999786376953,75.9800033569336,76.62000274658203,856500.0,-0.0071858249958060005,-2.1077045870698154,-1.9687671363517154,50.58995564712826,54.87147803290306,-1.3220749566865067,-1.3707435116386506,-3.99710913274329,-8.942734426089402,32.58275891586154,1.0099945068359375,1.4300017302701349,1.1254974365234318,-3.153796111085967,5.4047909841328305,-1.0141493372812675,3.265144210328131,2.2654396388705607,75.55010035740668,12.566429402070241,2.1396467738046985,5,-2.3649978637695312,-1.1249961853027344,-4.374998092651367,-7.354997634887695,-12.579998016357422,0,-0.12488482866893413,2.5000238419943352,76.54000091552734,-8.8399658203125,75.4000015258789,1.5952352839665398,75.45999908447266,-0.12488482866893413
6146,2006-05-09,75.94999694824219,76.13999938964844,75.5,75.76000213623047,669900.0,-0.000526397113460364,1.2456130957957998,-0.30157672931602403,45.02446880538463,53.35031048212069,-1.3801858168473728,-1.1336892676536792,-3.815931309592372,-8.737322150577185,31.979158835825316,0.6399993896484375,0.968539918506977,0.9234966278076229,-3.2565367482773127,5.103530003892558,-1.166520060234845,3.0135133158500906,2.145531847069705,58.39996337890625,-0.3433297687250274,2.0900166880424695,5,-2.3249969482421875,-1.0849952697753906,-4.412496566772461,-7.314996719360352,-10.269996643066406,1,-0.12653062536527193,-2.1077045870698154,75.98999786376953,2.5000238419943352,76.54000091552734,-8.8399658203125,75.4000015258789,-0.12653062536527193
6147,2006-05-10,75.7300033569336,76.20999908447266,75.3499984741211,75.69999694824219,705900.0,-0.0028965582639656207,-1.3561552208856327,0.15793277918323093,43.41465562906513,52.825424038284616,-1.245731507196325,-0.5745628606685358,-3.4263593135036956,-8.356945995490577,32.203798756407984,0.8600006103515625,0.4119484333669732,0.4695030212402287,-3.274474352211726,4.2134803946921835,-1.4024856654857416,2.341491707966199,2.2088149051966752,23.171038063249565,-30.42043254774222,1.8719886867259765,5,-1.2500038146972656,-0.8650016784667969,-3.875001907348633,-6.855001449584961,-8.340003967285156,2,-0.13151995605920297,1.2456130957957998,75.94999694824219,-2.1077045870698154,75.98999786376953,2.5000238419943352,76.54000091552734,-0.13151995605920297
6148,2006-05-11,74.37000274658203,75.91000366210938,74.3499984741211,75.9000015258789,865900.0,-0.017958544170948443,1.0129059568226342,-50.989066870073735,37.77114446030176,51.82363148671646,0.2976329770542492,1.1010030952083696,-1.9223049506418874,-6.837573734784542,32.22350318188273,1.5600051879882812,0.14511590439266797,-1.0549976348876982,-4.278519870909022,2.168524601133626,-2.6667587528983603,0.556763483122964,3.4152391930302457,0.7577377684015837,-46.32557290373389,1.6117611180106641,5,0.1349945068359375,0.4949989318847656,-2.5150012969970703,-5.495000839233398,-6.7400054931640625,3,-0.11926855478016896,-1.3561552208856327,75.7300033569336,1.2456130957957998,75.94999694824219,-2.1077045870698154,75.98999786376953,-0.11926855478016896
6149,2006-05-12,72.9800033569336,74.12000274658203,72.7300033569336,73.94999694824219,1337900.0,-0.018690323225950434,1.1221280684895605,0.6339832452378578,29.891695637252823,49.5502265368623,1.977061200297058,2.5774711556104535,-0.38886087696438665,-5.2925918154723774,30.947133019840134,1.6399993896484375,-0.11584908232713076,-2.415997314453122,-5.719604892335411,0.8876102634291669,-4.06780110339426,-0.7641935255119847,4.654733786611047,5.868552168291049,-35.20412353581189,1.6518037889411432,5,1.8799972534179688,1.8849983215332031,-1.0175037384033203,-4.105001449584961,-5.840003967285156,4,-0.12249934269915175,1.0129059568226342,74.37000274658203,-1.3561552208856327,75.7300033569336,1.2456130957957998,75.94999694824219,-0.12249934269915175
6150,2006-05-15,71.80000305175781,72.1500015258789,71.20999908447266,72.0,1702500.0,-0.016168816811429676,2.760009765625,0.20618378310353236,34.13025826103858,46.46317919552495,3.349382631264419,3.7505021253395654,0.9186719847646287,-3.9563506830511557,29.436642485240245,1.7700042724609375,-0.06726170795427322,-3.4694976806640625,-7.120466118811933,0.18147075748380814,-5.294981899738005,-1.64401346159012,5.687239391640546,11.800079345703125,-31.842940844309993,1.8254842190739378,5,2.2999954223632812,3.0649986267089844,0.16249656677246094,-2.6300010681152344,-3.5,0,-0.12465186904219228,1.1221280684895605,72.9800033569336,1.0129059568226342,74.37000274658203,-1.3561552208856327,75.7300033569336,-0.12465186904219228
6151,2006-05-16,71.37999725341797,71.9000015258789,70.80999755859375,71.80000305175781,1374000.0,-0.005849662680892598,2.516126253614717,2.100061036087587,33.549417006867074,43.16593383570223,3.6026996451840034,4.026470376197665,1.4755649519037206,-3.3772876851500087,27.537168696546534,1.0900039672851562,0.0775767231097575,-3.6670032501220646,-7.696876144610712,0.3628696443665831,-5.6819396973663885,-1.6520668028777408,5.962700383837031,10.555546921469535,-36.412546913532,2.0149364472443216,5,2.520000457763672,3.485004425048828,0.6925029754638672,-1.9449958801269531,-2.2699966430664062,1,-0.1116558939854011,2.760009765625,71.80000305175781,1.1221280684895605,72.9800033569336,1.0129059568226342,74.37000274658203,-0.1116558939854011
6152,2006-05-17,68.26000213623047,70.80999755859375,67.16000366210939,70.75,1867800.0,-0.043709655887358534,1.7969377106493079,5.928484496194438,30.84947805155926,40.315167427980406,6.251367957422701,6.793006352665017,4.678704891219411,-0.11635995911473174,25.556528691976077,4.2199935913085795,0.05460297067452302,-6.341498565673831,-11.256057712313336,-1.4269394190343263,-8.798778138993583,-3.8842189923540786,8.941041591004037,12.571411132812358,-34.5370823898673,2.4572795733197554,5,3.8149986267089844,5.055000305175781,3.8374996185302734,1.1749992370605469,0.8699951171875,2,-0.03779668547190529,2.516126253614717,71.37999725341797,2.760009765625,71.80000305175781,1.1221280684895605,72.9800033569336,-0.03779668547190529
6153,2006-05-18,65.88999938964844,68.44999694824219,65.81999969482422,68.44999694824219,1661400.0,-0.034720226668790266,1.0546873137353074,1.0281123513568997,27.878786633299413,37.01109557021076,7.968483381600365,8.706838064542808,7.107961529583278,2.384140762434299,23.399168788224706,2.6299972534179688,-0.43020213292133747,-8.13850135803223,-14.234154188428079,-2.04284852763638,-11.186327773230147,-5.090674942834312,10.909402734981057,0.8433695070677582,-47.169976915640994,3.0478264151979237,5,5.5149993896484375,6.755001068115234,6.020000457763672,3.545001983642578,4.270004272460952,3,0.022765214962737756,1.7969377106493079,68.26000213623047,2.516126253614717,71.37999725341797,2.760009765625,71.80000305175781,0.022765214962737756
6154,2006-05-19,67.5,67.58000183105469,65.23000335693361,65.90000152587889,2301800.0,0.024434673323194822,1.6704495701968307,-0.6250000000000056,33.478260251466764,35.109796081803935,5.522002752220459,6.638587665929947,5.527175969572966,0.9154847488692468,21.183104487946874,2.3499984741210795,-1.0021868307617154,-6.021500778198245,-12.525476752077864,0.4824751956813742,-9.273488765138055,-2.7695127912584354,8.640637978841184,32.80342837738598,-16.65927189379373,3.2519879869398096,5,3.220001220703125,4.850002288818359,4.427499771118164,1.9350013732910156,2.3300018310546875,4,0.0019258852358217116,1.0546873137353074,65.88999938964844,1.7969377106493079,68.26000213623047,2.516126253614717,71.37999725341797,0.0019258852358217116
6155,2006-05-22,67.12999725341797,67.66999816894531,66.30000305175781,67.5,1606500.0,-0.0054815221715855955,2.8591461514490497,-0.23125193715280057,23.215512150193845,32.686578675671626,5.032239862778383,6.439311956194956,5.914959621108352,1.438729564688785,18.381747971490018,1.3699951171875,-1.4696487498802782,-5.820503234863281,-12.469250596857137,0.8282441271305743,-9.144876915860209,-2.4961295538663535,8.137789955670613,28.485673434372167,-17.694962455123665,3.324373680996928,5,3.5900039672851562,5.220005035400391,4.912502288818359,2.305004119873047,2.5,0,0.00014899652375532924,1.6704495701968307,67.5,1.0546873137353074,65.88999938964844,1.7969377106493079,68.26000213623047,0.00014899652375532924
6156,2006-05-23,67.86000061035156,69.0,67.30000305175781,67.34999847412111,1549900.0,0.010874473213186686,-4.573824621965405,-1.3783739200362526,23.901113440567514,30.518407321394115,3.390540192439232,5.371160070556527,5.189987127550381,0.8522808009020366,16.81140219739584,1.8700027465820312,-2.0829558437855553,-4.700999832153315,-11.592175340908398,2.1901756766017684,-8.146587586530856,-1.2554120777757731,6.604763890564627,47.132616242423445,7.165676900085693,3.4455877543775393,5,2.710002899169922,4.490001678466797,4.829998016357422,1.8549995422363281,4.7299957275390625,1,0.006483973437205304,2.8591461514490497,67.12999725341797,1.6704495701968307,67.5,1.0546873137353074,65.88999938964844,0.006483973437205304
6157,2006-05-24,66.01999664306639,67.91000366210939,65.48000335693361,67.65000152587889,1730300.0,-0.027114706023219415,1.260455774539872,-3.196074618157972,21.297435049805785,28.687995164672337,4.144131141848376,6.818862843596051,6.993112181073613,2.8187732929355604,15.353077965624825,2.4300003051757812,-2.63607635018397,-6.070003509521499,-13.405980855835693,1.2659738367926963,-9.737992182678596,-2.402014836364401,7.705986966331196,20.95474773394571,-14.147571714769626,3.6679886731570956,5,3.6550064086914205,6.330005645751967,7.285001754760756,4.195003509521499,5.990005493164077,2,0.04680406126027403,-4.573824621965405,67.86000061035156,2.8591461514490497,67.12999725341797,1.6704495701968307,67.5,0.04680406126027403
6158,2006-05-25,66.68000030517578,66.68000030517578,65.36000061035156,66.30000305175781,1502600.0,0.009997026592983183,5.947417029734776,-0.23312645098479742,18.915539896979283,27.468422304641944,2.5463629177053804,5.933830912947599,6.290243570432892,2.300758852191052,16.952271094057892,1.3199996948242188,-3.1495797735678224,-5.073999786376959,-12.764359454270519,2.616359881516601,-8.919179620323746,-1.2288199524301717,6.366304884024686,38.46149176044871,10.478988795369574,3.8451798339467826,5,2.0100021362304688,5.670001983642578,7.494998931884766,4.2350006103515625,6.9499969482421875,3,0.03674260553433162,1.260455774539872,66.01999664306639,-4.573824621965405,67.86000061035156,2.8591461514490497,67.12999725341797,0.03674260553433162
6159,2006-05-26,68.02999877929689,68.30000305175781,66.44000244140625,66.5,1185900.0,0.020245927833571375,-1.2545545341890618,4.026341678880516,26.110463116756776,26.5773339552773,0.46976591175665305,4.463792115731579,4.917018957016481,1.0916626062889065,18.26811657635205,1.8600006103515625,-3.653714158328313,-3.5025012969970533,-11.360601472014807,4.355598878020693,-7.431551384505923,0.4265487905118164,4.391002263322235,73.35161034747327,49.26338222960828,3.9290500875088736,5,0.5350036621093608,4.32000350952147,6.50500106811522,3.2800025939941264,4.499999999999986,4,0.03130978863784306,5.947417029734776,66.68000030517578,1.260455774539872,66.01999664306639,-4.573824621965405,67.86000061035156,0.03130978863784306
6160,2006-05-30,67.75,68.41000366210939,67.62000274658203,67.98000335693361,1299400.0,-0.004115813381171174,-2.2245075905021987,-0.15032911139923,25.739667141885988,25.709583970279404,0.1283539604649917,4.579265398212556,5.141689832038139,1.4979955045084097,19.463994289821564,0.790000915527358,-4.0191490443866655,-3.5290000915527315,-11.537885472008739,4.479885288903276,-7.533442781780735,0.47544259867527217,4.095721227764287,65.65933490113225,44.014761653999024,4.004442690228003,5,0.2700004577636719,4.600002288818359,6.784999847412109,4.520000457763672,6.150001525878906,1,0.030701134037707467,-1.2545545341890618,68.02999877929689,5.947417029734776,66.68000030517578,1.260455774539872,66.01999664306639,0.030701134037707467
6161,2006-05-31,68.27999877929689,68.81999969482422,67.56999969482422,67.87000274658203,1250400.0,0.007822860211024185,-1.4752422894178256,-1.7825654293959114,28.355611944758223,25.4324877361904,-0.9919362709257058,3.7218553914794796,4.554933553218561,1.0873586691327688,20.202044350034342,1.25,-4.170451235683018,-2.6700012207031136,-10.599709344057047,5.2597069026508265,-6.634855282380087,1.29485284097386,3.036465018800939,84.39303299383295,60.341496887275454,3.9648540616769687,5,-1.1649971008300923,3.610004425048814,6.930000305175767,4.874999999999986,4.499999999999986,2,0.019771507004338273,-2.2245075905021987,67.75,-1.2545545341890618,68.02999877929689,5.947417029734776,66.68000030517578,0.019771507004338273
6162,2006-06-01,69.02999877929689,69.04000091552734,67.88999938964844,68.08000183105469,754800.0,0.010984182973175605,1.3711341827906245,2.317088148272159,33.915664007258144,26.103251888852483,-1.8117508417049777,2.5986718940742293,3.7992420468271746,0.442334676592381,20.675026932417385,1.1500015258789062,-4.355500302748453,-1.5985012054443217,-9.275676599214322,6.078674188325678,-5.437088902329322,2.240086491440678,1.7995481835077953,99.72820284236425,69.72575010575514,3.838587696885001,6,-1.8949966430664205,2.0800018310546733,6.200000762939439,4.124999999999986,3.5699996948242045,3,0.051571745929994695,-1.4752422894178256,68.27999877929689,-2.2245075905021987,67.75,-1.2545545341890618,68.02999877929689,0.051571745929994695
6163,2006-06-02,68.30999755859375,69.72000122070311,67.75,68.98999786376953,860300.0,-0.01043026558648985,-1.1888958118755908,-0.7157920943156706,35.3421179044426,26.310347183627574,-0.7960901398024873,2.9094418966401747,4.488626528887892,1.2373660552161283,20.609791935619242,1.9700012207031108,-4.5447434985286606,-1.9640022277831974,-9.363222291333685,5.43521783576729,-5.663612259558434,1.735607803992039,2.0715859157412524,57.01206747364627,22.96720633366241,3.6996100317752427,6,-0.7699966430664062,2.8000030517578125,6.9250030517578125,4.845001220703125,3.8899993896484375,4,0.05416490572207966,1.3711341827906245,69.02999877929689,-1.4752422894178256,68.27999877929689,-2.2245075905021987,67.75,0.05416490572207966
6164,2006-06-05,67.40000152587889,69.51000213623047,67.30999755859375,68.30999755859375,984500.0,-0.013321564415725518,-3.036690954650764,1.3382288592938534,35.95147396775491,27.72545405224547,0.10977321680933017,3.2670883641229267,5.363248070521209,2.2172236837296424,20.54671135957032,2.2000045776367188,-4.47283014184579,-2.416998291015645,-9.297562676766859,4.463566094735562,-5.857280483891245,1.0232839018599549,2.569455539063995,3.7345987767655875,-31.755756175400464,3.4402821928756047,6,0.1399993896484517,3.7099990844726705,7.465000152587905,5.754997253417983,4.7699966430664205,0,0.09243316893912845,-1.1888958118755908,68.30999755859375,1.3711341827906245,69.02999877929689,-1.4752422894178256,68.27999877929689,0.09243316893912845
6165,2006-06-06,66.5,67.93000030517578,66.18000030517578,67.65000152587889,1309600.0,-0.013353138063851966,1.0467847215715669,1.2637434500104445,34.882295132647016,28.945585351365416,1.0180729466072336,3.6044727573459454,6.212174374302691,3.1723436237218863,20.55548614089385,1.75,-4.1474387765709935,-2.8424999237060575,-9.221228879615722,3.5362290322036074,-6.031864401660897,0.34686455424878204,3.220001220703111,9.039537063977019,-28.381955385841064,3.1893644779548342,6,1.0400009155273438,4.6100006103515625,8.365001678466797,6.654998779296875,2.7600021362304688,1,0.09067667337288543,-3.036690954650764,67.40000152587889,-1.1888958118755908,68.30999755859375,1.3711341827906245,69.02999877929689,0.09067667337288543
6166,2006-06-07,66.33999633789061,67.45999908447266,66.11000061035156,66.75,1063400.0,-0.002406070106908076,-2.103462186053038,0.3565244505184832,42.71622332681729,31.325450715477803,1.050232646379584,3.170139530660961,6.311420317472724,3.3870948594814507,20.87760782830911,1.3499984741210938,-4.011934341867288,-2.5220035552978715,-8.216086817931966,3.1720797073362164,-5.369045186614912,0.3250380760191689,3.170005798339858,6.371071707842478,-32.78127875392988,2.8470416313170452,6,1.200004577636733,4.770004272460952,8.525005340576186,6.975006103515639,2.1100006103515767,2,0.11395848063486169,1.0467847215715669,66.5,-3.036690954650764,67.40000152587889,-1.1888958118755908,68.30999755859375,0.11395848063486169
6167,2006-06-08,65.76999664306639,66.12000274658203,63.06999969482422,65.65000152587889,1550400.0,-0.008592097170476598,6.438965388909307,-0.2926684034238827,49.47274773883895,34.72069603123999,1.7668428923827406,3.115431379766946,6.815042799195169,4.00924312131481,21.687108228637513,3.269996643066392,-3.7069682606251035,-2.594002914428728,-7.43762489090642,2.2496190620489642,-5.015813902667574,-0.17219192618988188,3.3976055908203335,40.60144855207879,-3.2564149299844516,2.421810988238845,6,0.6250038146972798,4.260002136230483,9.095005035400405,7.545005798339858,1.4100036621093892,3,0.10658358665082113,-2.103462186053038,66.33999633789061,1.0467847215715669,66.5,-3.036690954650764,67.40000152587889,0.10658358665082113
6168,2006-06-09,65.5,66.33000183105469,65.09999847412111,65.65000152587889,1014500.0,-0.00410516431271335,-1.589468273918084,-1.2500635808747544,40.039849114413556,36.26840558653519,2.0694820843612405,2.832037785051625,7.010610345193243,4.319330365033693,23.116680280552576,1.2300033569335795,-3.4653187475830975,-2.42049942016601,-6.515034224772251,1.6740353844402307,-4.46776682246913,-0.3732320178628896,3.0578419799804806,37.7329096888535,-7.212487151534724,2.0472674023031185,6,0.8950004577636719,4.529998779296875,9.365001678466797,7.81500244140625,1.8000030517578125,4,0.10839692326902428,6.438965388909307,65.76999664306639,-2.103462186053038,66.33999633789061,1.0467847215715669,66.5,0.10839692326902428
6169,2006-06-12,64.04000091552734,66.19999694824219,64.04000091552734,65.95999908447266,1226600.0,-0.022290062358361173,-1.2499980131766126,12.799857586085338,36.118620924136685,37.42162267345193,3.2452524736963255,3.7818298780891553,8.370910269057191,5.823312595945168,25.207259378434347,2.1599960327148438,-3.0002500744977993,-3.4334983825683594,-7.135511459114014,0.2685146939772949,-5.2845049208411865,-1.5824918442955322,3.969056835937508,19.95887034740428,-25.950396067451074,1.851006538272827,6,2.354999542236328,5.989997863769531,10.825000762939453,9.275001525878906,5.299995422363267,0,0.12742029850184378,-1.589468273918084,65.5,6.438965388909307,65.76999664306639,-2.103462186053038,66.33999633789061,0.12742029850184378
6170,2006-06-13,62.849998474121094,65.05000305175781,62.72999954223633,63.599998474121094,1573100.0,-0.018582174022388487,-3.6868858902135466,0.3906253725293851,28.38653830329976,37.4250589355121,4.0980478388248684,4.497531991887655,9.465962286626592,7.036614150618988,26.81835725193258,2.3200035095214844,-2.568505615207286,-4.176000595092773,-7.839512713027332,-0.5124884771582217,-6.007756654060046,-2.344244536125501,4.665153471679702,2.536975549643088,-41.43227312138914,1.8317560589672761,6,3.375001907348633,7.010000228881836,11.785003662109375,10.465003967285156,4.410003662109375,1,0.14828957710574642,-1.2499980131766126,64.04000091552734,-1.589468273918084,65.5,6.438965388909307,65.76999664306639,0.14828957710574642
6171,2006-06-14,63.40999984741211,63.959999084472656,62.61000061035156,62.75,1051100.0,0.008910125487458842,-1.8723413753221192,-0.8799997965494791,37.34240325895739,37.80580774125646,3.1006564596033854,3.488690603714872,8.77719712347404,6.52464114549916,28.35010567768536,1.3499984741210938,-2.3399575908825483,-3.217499351501459,-6.610786290308894,0.1757875873059831,-4.914142820905184,-1.5208558820977345,3.530933809960956,21.50534877806673,-24.326861121409866,1.696643469403721,6,2.7550010681152344,6.0,10.835000991821289,9.90500259399414,2.420001983642578,2,0.09225677815637323,-3.6868858902135466,62.849998474121094,-1.2499980131766126,64.04000091552734,-1.589468273918084,65.5,0.09225677815637323
6172,2006-06-15,65.68000030517578,65.83000183105469,63.849998474121094,63.9000015258789,986300.0,0.03579877721536251,-1.1063810791507045,2.6969684709418367,45.805368483171186,38.96839113889297,0.3413857498962898,1.070370911949368,6.424399647394637,4.325138450013668,28.199068950994842,2.420001983642578,-2.0226747815350166,-0.8184988021850614,-4.145999840945137,2.5090022365750215,-2.4822493215651065,0.8452517171949836,0.6546027256142679,82.52684643592542,34.284986941698264,1.6637505193800404,6,0.3800010681152344,3.729999542236328,8.565000534057617,7.635002136230469,0.9700012207031108,3,0.042174126525516,-1.8723413753221192,63.40999984741211,-3.6868858902135466,62.849998474121094,-1.2499980131766126,64.04000091552734,0.042174126525516
6173,2006-06-16,67.38999938964844,67.76000213623047,65.51000213623047,65.51999664306639,1905900.0,0.026035308716920058,-1.380962761126249,1.0505640612409386,47.39413903392467,40.23979836846738,-1.6906265108535479,-0.5496720250314979,4.634292723819698,2.675219764840193,27.28168811489407,2.25,-1.7484203139747905,0.816500282287592,-2.520856089417805,4.153856653992989,-0.8521779035651065,2.4851784681402904,-4.779998779296875,92.81548277757284,45.777341344776204,1.6686781858526976,6,-2.1199989318847656,1.8700027465820312,7.282501220703125,5.9250030517578125,0.01000213623045454,4,-0.0031161757883160224,-1.1063810791507045,65.68000030517578,-1.8723413753221192,63.40999984741211,-3.6868858902135466,62.849998474121094,-0.0031161757883160224
6174,2006-06-19,67.62999725341797,67.98000335693361,66.90000152587889,67.04000091552734,1714100.0,0.0035613275848522807,-1.48277676441699,0.3155055996409678,49.50979261631556,41.86507586665278,-2.1172164685856387,-0.8215529132798167,4.280184705091273,2.472878106265412,26.110158201436818,1.080001831054716,-1.661039208461105,1.0499982833862305,-2.2954523694489666,4.395448936221435,-0.6227270430313752,2.722723609803836,-4.916996612548829,93.48219879890351,46.78365555625683,1.6727253264176007,6,-2.3349952697753906,0.7350044250488281,7.055002212524414,5.685005187988281,-7.129997253417969,0,-0.0048794058119450145,-1.380962761126249,67.38999938964844,-1.1063810791507045,65.68000030517578,-1.8723413753221192,63.40999984741211,-0.0048794058119450145
6175,2006-06-20,67.13999938964844,68.97000122070311,66.66000366210939,68.05000305175781,1424600.0,-0.0072452740450875686,-1.4705920752007382,-1.5423886618734806,45.327870185194165,42.15525885091687,-1.7063259563771283,-0.34864236937610826,4.663822650139082,2.994073367607882,24.758719978132703,2.3099975585937216,-1.584498233606766,0.5595003128051701,-2.786299495320179,3.9053001209305194,-1.1133995912575045,2.2324002168678447,-4.21631864013672,71.22638906549538,28.085759986313967,1.6728999040626733,6,-1.3499984741210938,0.24000167846679688,7.722501754760742,6.3899993896484375,-5.180000305175781,1,0.032767306646436456,-1.48277676441699,67.62999725341797,-1.380962761126249,67.38999938964844,-1.1063810791507045,65.68000030517578,0.032767306646436456
6176,2006-06-21,68.30000305175781,69.13999938964844,67.04000091552734,67.06999969482422,898500.0,0.01727738565169279,-2.2558092771005955,-1.351646601160334,47.10548892860551,41.892230094224274,-2.859803295266488,-1.5536483500235931,3.433891041194812,1.8863802369393312,24.099775785143766,2.0999984741210938,-1.4334495137752015,1.6975038528442354,-1.689256043523713,5.084263749212191,0.004123904660261246,3.3908838010282096,-5.01354307397461,84.12105496191793,46.14982684074322,1.6933799481839762,6,-2.4250030517578125,-1.0450019836425781,6.182497024536133,5.2299957275390625,-5.77000427246093,2,-0.015226952694851748,-1.4705920752007382,67.13999938964844,-1.48277676441699,67.62999725341797,-1.380962761126249,67.38999938964844,-0.015226952694851748
6177,2006-06-22,69.11000061035156,69.54000091552734,68.0,68.30000305175781,1230400.0,0.01185940735580826,-1.184392788347077,0.6585328032055775,53.149619070847656,43.34887120049473,-3.5159352043871053,-2.234863696834765,2.6154508365123093,1.1261105041569692,22.771197331735127,1.5400009155273438,-1.1586087988266343,2.353001213073725,-1.199730136605595,5.905732562753045,0.576635538234072,4.129366887913378,-5.355257479619141,89.3300140093143,51.546251316301706,1.7763656748396583,6,-3.0349998474121094,-2.4000015258789062,5.272499084472656,4.4199981689453125,-7.130001068115234,3,-0.04746055202328536,-2.2558092771005955,68.30000305175781,-1.4705920752007382,67.13999938964844,-1.48277676441699,67.62999725341797,-0.04746055202328536
6178,2006-06-23,69.12999725341797,69.54000091552734,68.19999694824219,68.65000152587889,1176700.0,0.00028934514382594756,1.0615397255771917,0.592589104061505,57.32428486524206,45.705056082839775,-3.3155299453627975,-2.1733293816202206,2.5861027427433214,1.1662027835812978,21.335502304131797,1.3400039672851562,-1.0432205519078224,2.25049800872803,-1.456652717751055,5.9576487352071155,0.39692264548848755,4.104073371967573,-4.796728344206059,85.76374815556555,41.86890883842996,1.8535753632395442,6,-3.0549964904785156,-2.964996337890625,3.565004348754883,4.185005187988281,-6.789997100830078,4,-0.03587437908391444,-1.184392788347077,69.11000061035156,-2.2558092771005955,68.30000305175781,-1.4705920752007382,67.13999938964844,-0.03587437908391444
6179,2006-06-26,70.16000366210939,70.37000274658203,69.15000152587889,69.30000305175781,740900.0,0.01489955807340193,-1.1034437399699817,1.791683885939513,65.32664536741218,49.8095124232967,-3.7840529160182257,-3.1996257543133737,1.4785709345629954,0.21438113557955774,20.662541886928125,1.2400054931640625,-0.9600415997998084,3.174004173278817,-0.7860677274639869,7.134076074021628,1.193968222907415,5.154040123650219,-5.3060615522659305,94.33964592197486,44.13415200387523,1.9800359503714053,6,-3.6700019836425923,-3.6700019836425923,1.8649959564208842,2.4849967956542827,-7.5900039672851705,0,-0.03933868289863085,1.0615397255771917,69.12999725341797,-1.184392788347077,69.11000061035156,-2.2558092771005955,68.30000305175781,-0.03933868289863085
6180,2006-06-27,69.83000183105469,70.9800033569336,69.66999816894531,69.98999786376953,958000.0,-0.004703560630412551,-4.458316776603354,-0.1860417664697189,64.40960081447409,52.816978818354116,-2.6371371235945986,-2.852030684929872,1.7007909732419364,0.6201651287732091,20.118752441803988,1.3100051879882812,-0.7297296778433662,2.740002250671381,-1.4092814437853178,6.88928594512808,0.6653604034430316,4.8146440978997305,-4.3141324448025955,70.81216209936022,14.439716669107213,2.074641847228348,6,-2.4150009155273438,-3.0349998474121094,1.7049999237060547,2.520000457763672,-6.600002288818359,1,-0.1336102189088797,-1.1034437399699817,70.16000366210939,1.0615397255771917,69.12999725341797,-1.184392788347077,69.11000061035156,-0.1336102189088797
6181,2006-06-28,69.62999725341797,70.02999877929689,68.91000366210939,69.98999786376953,699500.0,-0.0028641640038991056,4.090858648910754,2.250059606122741,66.43951790567374,55.10966208752106,-1.6338571473476833,-2.683274816329458,1.740110579113633,0.9105673659458375,19.633175473532834,1.1199951171875,-0.29498933166216545,2.4724977493286104,-1.8003788210677385,6.745374319724959,0.33605946413042886,4.608936034526792,-3.3491491112704637,54.69783279355854,-3.517952859351567,2.1364382851981754,6,-1.3849945068359375,-2.8349952697753906,1.9050045013427734,2.7200050354003906,-7.079998016357422,2,-0.11015364744350631,-4.458316776603354,69.83000183105469,-1.1034437399699817,70.16000366210939,1.0615397255771917,69.12999725341797,-0.11015364744350631
6182,2006-06-29,72.58999633789062,72.72000122070312,69.65000152587889,70.09999847412111,1381600.0,0.04251040070703671,1.2327208564873358,-6.91664900606108,74.56684836917151,58.128852013659596,-3.923155733508679,-5.652710359037428,-1.3926897013945734,-1.9779478539851425,19.671101518079915,3.0900039672851562,0.4770938382561667,5.254496955871588,0.39662019278176786,10.1123737189614,2.825558574326678,7.683435337416498,-5.651266465673061,97.12378849717949,34.81683663616347,2.428938381544907,6,-2.899993896484375,-4.924995422363281,-1.1299934387207031,-0.23999404907226562,-10.869995117187493,3,-0.13858655553261978,4.090858648910754,69.62999725341797,-4.458316776603354,69.83000183105469,-1.1034437399699817,70.16000366210939,-0.13858655553261978
6183,2006-06-30,72.01000213623047,73.4000015258789,71.66000366210938,72.80000305175781,1520000.0,-0.00799000180355991,-1.3355709509106644,-0.3172697161801537,79.40959197669397,61.45105194259053,-2.9266658064053104,-5.039696288286933,-1.00160190103108,-1.3300748192208403,20.187679126160663,1.7399978637695312,1.1153837871089394,4.489502525329584,-0.7882944467881856,9.767299497447354,1.8506040392707064,7.128401011388462,-4.146268848255218,69.04231512303032,1.3216665634261489,2.6388984860588836,6,-1.9799995422363281,-4.005001068115234,-0.9974994659423828,0.3400001525878906,-11.470001220703125,4,-0.13928624213923935,1.2327208564873358,72.58999633789062,4.090858648910754,69.62999725341797,-4.458316776603354,69.83000183105469,-0.13928624213923935
6184,2006-07-03,73.62999725341797,73.75,72.41999816894531,72.80000305175781,489500.0,0.02249680695916023,1.4859854399737606,-1.0506243541580151,88.55508610085423,66.25407593321943,-4.029836808303685,-6.502406521916868,-2.804922802121837,-2.8939567071927,20.59082563305336,1.7399978637695312,1.582493706768446,5.797997856140142,-0.14351920145280417,11.739514913733089,2.827239327343662,8.768756384936623,-4.769735682620066,97.52060253346532,20.66425704787467,2.9707585287964746,7,-3.234996795654297,-5.4499969482421875,-3.109994888305664,-1.2799949645996094,-13.419998168945312,0,-0.15333420510627527,-1.3355709509106644,72.01000213623047,1.2327208564873358,72.58999633789062,4.090858648910754,69.62999725341797,-0.15333420510627527
6185,2006-07-05,72.52999877929688,73.66999816894531,72.05000305175781,73.63999938964844,1177100.0,-0.014939542511934967,1.7692267563937034,-1.337359475682284,81.40497051095682,70.06512944236957,-2.3298730938726777,-5.193780749121885,-1.9341485970690258,-1.7438314743314862,20.47602538002175,1.6199951171875,1.9157892360977087,4.396499443054196,-1.8638461002442455,10.656844986352631,1.2663266714049826,7.52667221470341,-2.691789522658553,74.79334413639594,-8.690083783825116,3.130172771649218,7,-1.654998779296875,-4.349998474121094,-2.0724964141845703,-0.17999649047851562,-11.680000305175781,2,-0.1373224769350977,1.4859854399737606,73.62999725341797,-1.3355709509106644,72.01000213623047,1.2327208564873358,72.58999633789062,-0.1373224769350977
6186,2006-07-06,73.9000015258789,74.66999816894531,72.8499984741211,72.8499984741211,1246000.0,0.01888877388169874,-2.4666560097655967,-0.9459481751323116,80.17622675330489,73.06808585153149,-3.1536148296179505,-6.290904939626984,-3.4286921485962125,-3.060820543970266,20.466994789746362,2.1399993896484375,2.2685484256219297,5.388501930236814,-1.3132631256110159,12.090266986084636,2.037619402312899,8.739384458160728,-3.2794341205682542,84.66141119576406,1.0133193088075387,3.3508825279239116,7,-2.4650039672851562,-5.260002136230469,-3.7150001525878906,-1.5499992370605469,-13.700000762939453,3,-0.1443843269733367,1.7692267563937034,72.52999877929688,1.4859854399737606,73.62999725341797,-1.3355709509106644,72.01000213623047,-0.1443843269733367
6187,2006-07-07,72.77999877929688,74.26000213623047,72.56999969482422,73.91000366210938,1082300.0,-0.015155652550153498,-1.1806440180742461,-1.0761919986049149,70.68303873601468,74.5523918371729,-1.6296511777338338,-4.86840908513264,-2.442042564421172,-1.8731810399888502,19.3255840601258,1.69000244140625,2.7368564019848094,3.917999076843259,-2.912075299685597,10.748073453372115,0.5029618885788381,7.33303626510768,-1.3495452212592909,37.209208011639284,-43.40883062081928,3.415037188264426,7,-0.9899978637695312,-4.1399993896484375,-3.277496337890625,-0.4299964904785156,-11.789997100830078,4,-0.14056058963752516,-2.4666560097655967,73.9000015258789,1.7692267563937034,72.52999877929688,1.4859854399737606,73.62999725341797,-0.14056058963752516
6188,2006-07-10,72.5999984741211,73.12000274658203,72.44999694824219,72.77999877929688,606800.0,-0.0024732111595883177,-1.7916713025510609,0.15929161715458573,69.15960197740708,74.9782759049501,-1.0121009707438304,-4.352370085544891,-2.3344711056980856,-1.646341939560827,18.227020506810852,0.6700057983398438,3.130534681890097,3.3829988479614315,-3.4493729348540683,10.215370630776924,-0.0331870434463184,6.799184739369181,-0.5216359939019668,20.99223081582258,-55.60271663881676,3.4161858914077468,7,-0.80999755859375,-3.9599990844726562,-3.477497100830078,-0.24999618530273438,-11.34000015258789,0,-0.1498622242712062,-1.1806440180742461,72.77999877929688,-2.4666560097655967,73.9000015258789,1.7692267563937034,72.52999877929688,-0.1498622242712062
6189,2006-07-11,72.19999694824219,72.76000213623047,71.80000305175781,72.06999969482422,1398700.0,-0.005509663006693977,-1.8657093729004635,-0.7222057389903785,69.64284021874077,75.55974694986863,-0.32664519701812367,-3.4885576760548247,-1.9827360803248268,-1.1920912374125123,16.596852562127655,0.9599990844726562,3.3915546848461133,2.5749975204467717,-3.9220281222588653,9.072023163152402,-0.6735153009060468,5.82351034179959,2.470001220703125,13.937093275488069,-60.72055702236956,3.248512821352816,7,-0.40999603271484375,-3.55999755859375,-2.8749961853027344,0.15000534057617188,-9.699996948242188,1,-0.16149579675292114,-1.7916713025510609,72.5999984741211,-1.1806440180742461,72.77999877929688,-2.4666560097655967,73.9000015258789,-0.16149579675292114
6190,2006-07-12,72.16999816894531,72.48999786376953,71.68000030517578,72.0,1166300.0,-0.00041549557569064977,1.0,1.3077058512823523,66.46806432845742,75.56291877462237,0.07843728439223696,-2.8717642609970113,-2.0139532119242745,-1.1117780514867377,14.47696129610124,0.80999755859375,3.6201249800278674,2.0789987564086942,-3.6653281734086676,7.823325686226056,-0.7931647084999867,4.951162221317375,2.4426000976562534,16.387900128857762,-54.71507904292392,2.8721634649086782,7,-0.009998321533203125,-3.529998779296875,-2.8449974060058594,0.18000411987304688,-9.869998931884766,2,-0.1657198197022961,-1.8657093729004635,72.19999694824219,-1.7916713025510609,72.5999984741211,-1.1806440180742461,72.77999877929688,-0.1657198197022961
6191,2006-07-13,69.26000213623047,72.16999816894531,68.91000366210939,72.16999816894531,1124900.0,-0.04032140926348271,1.240549107412049,-17.117808096221165,50.54152181373589,72.89343804624065,3.274811558790347,0.5259356042276835,0.7339849737210216,1.820146343140138,11.985092321509788,3.2599945068359233,3.597900686172892,-1.123497390747076,-5.959346227334592,3.71235144584044,-3.541421809040827,1.294427027546675,5.2352922119140715,6.542029419523877,-59.683648038281184,2.417924418293756,7,2.529998779296875,-0.6200027465820312,0.06499862670898438,3.0900001525878906,-7.61000061035157,3,-0.121426557936966,1.0,72.16999816894531,-1.8657093729004635,72.19999694824219,-1.7916713025510609,72.5999984741211,-0.121426557936966
6192,2006-07-14,68.44999694824219,69.11000061035156,67.41000366210939,69.09999847412111,899700.0,-0.01169513663015842,4.074573839374125,0.22336852647613742,47.677595699608375,69.36766068212,3.839571717457858,1.638087869305167,1.3498359983720718,2.6343396107725283,10.768434138457,1.8499984741210795,3.5967088880340583,-2.072002410888672,-6.480432005519944,2.3364271837426003,-4.276217208204301,0.1322123864269571,5.710179958740241,18.21354558463732,-43.65945810069347,2.2042147973156356,7,2.5900039672851562,0.19000244140625,0.8750038146972656,3.900005340576172,-7.56999588012696,4,-0.12052588098054828,1.240549107412049,69.26000213623047,1.0,72.16999816894531,-1.8657093729004635,72.19999694824219,-0.12052588098054828
6193,2006-07-17,67.18000030517578,68.16000366210939,66.80999755859375,68.11000061035156,872700.0,-0.01855364060902298,1.621354764638302,1.4307663415378162,39.986546011461485,63.97115622774304,4.863869259446034,3.0478079461621377,2.408852164452753,3.9040559748138435,10.610234834255294,1.6399993896484375,3.5620085593301667,-3.3314990997314453,-7.772220318263493,1.1092221188006022,-5.551859708997469,-1.1111384904654216,6.440162742216799,6.218528771771005,-49.418282234869814,2.2203606092660255,7,3.55999755859375,1.4599990844726562,1.0324993133544922,4.090000152587891,-6.670001983642578,0,-0.09214049715078798,4.074573839374125,68.44999694824219,1.240549107412049,69.26000213623047,1.0,72.16999816894531,-0.09214049715078798
6194,2006-07-18,67.30000305175781,67.51000213623047,66.0,67.34999847412111,758000.0,0.0017862867823295048,7.1621131203992,0.053758501029573025,41.376962866114766,59.52359982276059,4.1924059395809365,3.058632973260174,2.038162212513612,3.7882999954596954,10.667479418294565,1.5100021362304688,3.09328395469295,-3.1949966430664034,-7.682997788507251,1.293004502374444,-5.438997215786827,-0.9509960703459797,5.639143446754886,20.030870256754486,-32.29481207651328,2.2440005727204224,7,3.0349960327148438,1.339996337890625,0.9124965667724609,3.9699974060058594,-8.08000183105468,1,-0.08974746591882732,1.621354764638302,67.18000030517578,4.074573839374125,68.44999694824219,1.240549107412049,69.26000213623047,-0.08974746591882732
6195,2006-07-19,69.33999633789061,69.94999694824219,67.37000274658203,67.40000152587889,1058100.0,0.03031193452642067,-1.5800040435945633,-38.80344880206435,49.12174092662786,56.07310139757425,1.8465038098851636,1.2563209130379533,-0.21625105089042052,1.7684508391946139,10.771792542603686,2.649993896484375,2.6323895983998398,-1.2650032043457173,-5.507922735820458,2.977916327129023,-3.3864629700830875,0.8564565613916528,2.7664525808005607,54.132857845913165,2.020188822246837,2.121459765737367,7,0.7900047302246236,-0.6999969482421733,-1.1274967193603374,1.930004119873061,-11.74999618530272,2,-0.09864431351509773,7.1621131203992,67.30000305175781,1.621354764638302,67.18000030517578,4.074573839374125,68.44999694824219,-0.09864431351509773
6196,2006-07-20,67.26000213623047,70.11000061035156,67.16999816894531,69.33999633789061,831300.0,-0.02999703362435191,-1.601769612757956,-1.0721648268240718,32.94945508097268,51.88048099145848,3.224671064847712,3.430278088717756,1.6220221300667959,3.8590937097678335,10.995608948818694,2.94000244140625,1.7832665318015302,-3.292997360229492,-7.677975496046301,1.0919807755873165,-5.4854864281378894,-1.100508292321095,4.1136729122177655,30.656981730294447,-15.110967991522088,2.192489067908403,7,2.299999237060547,1.3799972534179688,0.7824974060058594,3.839998245239258,-10.160003662109375,3,-0.07374372199875612,-1.5800040435945633,69.33999633789061,7.1621131203992,67.30000305175781,1.621354764638302,67.18000030517578,-0.07374372199875612
6197,2006-07-21,65.83000183105469,67.26000213623047,65.62999725341797,67.26000213623047,1282400.0,-0.0212607829283058,1.27972662231304,0.6875020632434601,31.24998553284273,47.668301386506876,3.984110026574342,4.850644891084997,2.7957930582806085,5.3054268724769855,11.655078454399568,1.6300048828125,1.0282547848323986,-4.558997726440424,-9.39351614272367,0.2755206898428213,-6.9762569345820395,-2.1417385182988085,4.898832211579759,4.464384548444064,-36.77492250504789,2.4172592081416227,7,3.3649978637695312,3.4299964904785156,1.957498550415039,5.209999084472656,-8.920001983642578,4,-0.06349688878793125,-1.601769612757956,67.26000213623047,-1.5800040435945633,69.33999633789061,7.1621131203992,67.30000305175781,-0.06349688878793125
6198,2006-07-24,66.65000152587889,67.13999938964844,65.86000061035156,65.86000061035156,982200.0,0.012456321920340185,-2.240499483326412,-0.5524480747787109,27.74235016601716,43.0126913806487,2.4935702219993203,4.042589510555217,1.7676531522712509,4.500147518354481,12.350186511513431,1.30999755859375,0.18550468243290652,-3.6149982452392777,-8.705902415700493,1.4759059252219373,-6.160450330469885,-1.0695461600086702,3.4599990844726705,22.76793544992075,-10.883219962226498,2.545452085230605,7,2.409996032714858,3.4399986267089986,1.0849990844726705,4.389999389648452,-9.400001525878892,0,-0.08657164779693649,1.27972662231304,65.83000183105469,-1.601769612757956,67.26000213623047,-1.5800040435945633,69.33999633789061,-0.08657164779693649
6199,2006-07-25,67.40000152587889,67.41000366210939,65.75,66.09999847412111,1387900.0,0.011252812945679924,1.5151431081518145,1.6455715761924472,33.26810439085996,39.323806943137875,1.1075589944017281,3.24140365604498,0.8587472969974073,3.7756056945304124,13.253705676114693,1.6600036621093892,-0.43979343705515817,-2.7269981384277457,-7.97703092466341,2.5230346478079184,-5.352014531545578,-0.10198174530991366,2.082798614501968,39.5089943341567,10.605087260453892,2.625016393117829,7,1.4999961853027486,2.7499961853027486,-0.13500022888182173,3.6399993896484517,-11.23000335693358,1,-0.1022255645157546,-2.240499483326412,66.65000152587889,1.27972662231304,65.83000183105469,-1.601769612757956,67.26000213623047,-0.1022255645157546
6200,2006-07-26,60.5,64.95999908447266,59.9900016784668,62.52000045776367,3725400.0,-0.10237390756185027,-2.269738253795565,-1.5538428583166413,17.881097711509952,35.69487093177944,6.904127841482392,9.91492953646599,7.554428809256905,10.658646000306206,14.568024000321747,7.409999847412095,-1.256585924351043,-9.160499572753906,-15.953095826010511,-2.3679033194972945,-12.556797699382216,-5.764201446125597,8.443407736206055,5.039509637954281,-16.116984573879357,3.3962981266283054,7,4.55000114440918,6.829999923706055,6.3300018310546875,10.540000915527344,-4.119998931884773,2,-0.021157004616477182,1.5151431081518145,67.40000152587889,-2.240499483326412,66.65000152587889,1.27972662231304,65.83000183105469,-0.021157004616477182
6201,2006-07-27,61.959999084472656,64.69999694824219,61.56000137329102,62.540000915527344,3807600.0,0.024132216272275242,-3.5507272817740403,0.2871295542659448,24.481119938101045,33.117484736056404,4.8050259386254766,8.275120763803287,5.916402505804825,9.195751508811057,16.355762084169108,4.1999969482421875,-2.0906987284131304,-7.317000579833987,-14.933012965339088,0.29901180567112107,-11.125006772586545,-3.5089943870814295,5.55086368249512,26.549823171863324,7.117216085916546,3.8080061927525537,7,3.0900020599365234,5.370000839233398,4.625001907348633,9.080001831054688,-5.020000457763679,3,-0.0705293575929038,-2.269738253795565,60.5,1.5151431081518145,67.40000152587889,-2.240499483326412,66.65000152587889,-0.0705293575929038
6202,2006-07-28,62.52999877929688,62.75,59.790000915527344,61.38999938964844,2819500.0,0.009199478748331158,2.746829941958724,-1.9655099839520263,26.679006573862893,31.638869242989895,3.6955946782443974,7.286385032379776,5.271910659072397,8.616082150979132,17.175110693733256,2.9599990844726562,-2.912340291760529,-6.244001007080065,-14.257190247405156,1.7691882332450248,-10.25059562724261,-2.2374063869175203,3.7775262135107326,35.95796425399669,16.031844110118875,4.006594620162544,7,2.420001983642571,4.700000762939446,4.035001754760735,8.510002136230462,-5.5,4,-0.08683832418326565,-3.5507272817740403,61.959999084472656,-2.269738253795565,60.5,1.5151431081518145,67.40000152587889,-0.08683832418326565
6203,2006-07-31,61.97999954223633,62.36999893188477,61.09000015258789,62.04999923706055,2038000.0,-0.008795765997082539,2.6056350135931825,-0.06140327394894957,26.494931485432417,29.985310200691853,3.8335410149684463,7.427231890261581,5.815894799783749,9.154073449731783,17.772441137024686,1.4399986267089915,-3.3619216357167545,-6.292500114440912,-14.698762054376473,2.113761825494649,-10.495631084408686,-2.089369144473139,3.1543711166608404,28.74012909892072,7.723634218880463,4.203130969967779,7,2.970001220703125,5.25,4.412500381469727,9.060001373291016,-6.079998016357429,0,-0.08180057651290018,2.746829941958724,62.52999877929688,-3.5507272817740403,61.959999084472656,-2.269738253795565,60.5,-0.08180057651290018
6204,2006-08-01,62.34000015258789,62.4000015258789,61.2400016784668,61.31000137329102,1557500.0,0.005808335156670008,1.0173883622033788,-14.714332425068019,27.729942796795058,27.608443741821542,3.0128018593545534,6.511914516514082,5.40203524072588,8.75928725085025,18.259793063528484,1.1599998474121023,-3.734939167866898,-5.367999649047846,-13.775746167379296,3.0397468692836043,-9.571872908213578,-1.1641263898821208,1.8323839525027097,49.32302011976826,26.575911601122122,4.203873259165726,8,2.6100006103515625,4.8899993896484375,3.780000686645508,8.700000762939453,-6.029998779296868,1,-0.08164902374284955,2.6056350135931825,61.97999954223633,2.746829941958724,62.52999877929688,-3.5507272817740403,61.959999084472656,-0.08164902374284955
6205,2006-08-02,62.56999969482422,63.34000015258789,61.9000015258789,61.9000015258789,1348900.0,0.003689437627099279,-3.298515110797261,0.6504844300909717,32.74882598166029,27.58615161967572,1.9237950234163037,5.794568481767897,5.1316670290603525,8.491654324452725,18.7954830025503,1.4399986267089915,-3.89771991821155,-4.640000152587888,-13.025021246900764,3.745020941724981,-8.832510699744319,-0.447489605431457,0.8135554361449948,56.61916548962572,30.507680225141755,4.192510547156434,8,1.0300025939941477,4.659999847412109,3.920001983642578,8.470001220703125,-6.040000915527337,2,-0.10228546519248771,1.0173883622033788,62.34000015258789,2.6056350135931825,61.97999954223633,2.746829941958724,62.52999877929688,-0.10228546519248771
6206,2006-08-03,63.22999954223633,63.52000045776367,61.56999969482422,61.56999969482422,1151400.0,0.010548183644416786,-1.3493987255233144,2.4776184836821344,36.4345086006217,28.162209738317827,0.7062967210842359,4.5262772535459135,4.4146016629725295,7.786778937838477,18.992313209286927,1.9500007629394531,-4.107743327591649,-3.446500205993658,-11.385180752958576,4.4921803409712595,-7.415840479476117,0.5228400674888007,-3.4399986267089844,92.22517557325294,62.42483486417622,3.9693402734824574,8,0.37000274658203836,4.0,3.875001907348633,7.810001373291016,-9.329998016357429,3,-0.1083346279252374,-3.298515110797261,62.56999969482422,1.0173883622033788,62.34000015258789,2.6056350135931825,61.97999954223633,-0.1083346279252374
6207,2006-08-04,62.54999923706055,64.23999786376953,62.1500015258789,64.0,903100.0,-0.010754393643820248,1.1658032521835797,-0.8734945157976739,37.58712190244881,29.256073264588007,0.9745878088156275,4.638388204924027,5.087776121858937,8.4072748626171,19.22118047211782,2.089996337890632,-4.6695670934425095,-3.6150005340576143,-11.208630044749583,3.9786289766343472,-7.411815289403592,0.18181422128837,-2.6853983306884786,46.349210962600196,13.005535080667968,3.7968147553459812,8,1.0500030517578196,4.680000305175781,4.970003128051758,8.490001678466797,-5.959999084472656,4,-0.08968826025225074,-1.3493987255233144,63.22999954223633,-3.298515110797261,62.56999969482422,1.0173883622033788,62.34000015258789,-0.08968826025225074
6208,2006-08-07,61.72000122070313,62.88999938964844,61.61000061035156,62.349998474121094,957100.0,-0.013269352941345014,-2.0117672402186497,0.4344806358176158,35.5888273422574,29.513931370298838,1.1529694637699137,4.860702007525013,5.879885762312647,9.165951238347482,19.598001587195007,1.279998779296875,-4.831171338807437,-3.900998687744128,-11.10231918413367,3.300321808645414,-7.501658935938899,-0.3003384395493569,-1.6803844360351619,16.000005086269724,-18.24163853076469,3.6006602481947727,8,0.6549987792968679,5.509998321533196,6.957500457763665,9.319999694824212,-4.639999389648445,0,-0.07598837246673695,1.1658032521835797,62.54999923706055,-1.3493987255233144,63.22999954223633,-3.298515110797261,62.56999969482422,-0.07598837246673695
6209,2006-08-08,60.540000915527344,62.290000915527344,60.40999984741211,61.7400016784668,1498200.0,-0.019118604696008568,-1.5753388149901628,1.9047714199213053,26.216218779783006,30.440055933440288,1.4053307259680707,5.399195199676129,6.96398366441575,10.269439162157425,20.531166846893615,1.8800010681152344,-4.891668403712366,-4.49799919128418,-11.335448755465691,2.339450372897332,-7.916723973374943,-1.0792744091934239,-0.3323688876953099,3.394285520776167,-27.160918424278158,3.4187247820907576,8,1.7049980163574219,6.689998626708984,8.477500915527344,10.5,-2.670001983642571,1,-0.07664353021934589,-2.0117672402186497,61.72000122070313,1.1658032521835797,62.54999923706055,-1.3493987255233144,63.22999954223633,-0.07664353021934589
6210,2006-08-09,60.209999084472656,61.27000045776367,60.08000183105469,61.20000076293945,1465300.0,-0.005450971689200057,1.1061902688177487,0.825000874200901,28.95521477087219,30.937177581525972,1.8884617948321818,5.0459510421066796,7.201297721042863,10.506181851469563,21.624233959785855,1.1899986267089844,-5.003371947362872,-4.230001068115229,-10.510430523534168,2.050428387303711,-7.370215795824691,-1.0897863404057588,4.029998779296875,3.1249369565655956,-26.2848085689081,3.140214727709468,8,1.8050003051757812,7.020000457763672,9.07750129699707,10.830001831054688,-2.450000762939453,2,-0.06477325644383525,-1.5753388149901628,60.540000915527344,-2.0117672402186497,61.72000122070313,1.1658032521835797,62.54999923706055,-0.06477325644383525
6211,2006-08-10,60.849998474121094,61.099998474121094,59.79999923706055,59.81000137329102,1225400.0,0.010629453568842262,-1.452825571394126,-1.050500341010231,34.39848482892897,31.794897387644426,1.2007188949830905,3.945898587990982,6.457050325839276,9.772504719064699,23.447701835129138,1.2999992370605469,-5.3146028033358235,-3.169501495361331,-9.212806743591116,2.8738037528684472,-6.191154119476224,-0.1478488712464383,3.306799468994143,23.648638779846365,-8.548194603055606,3.0216526241148904,8,1.1700000762939453,6.380001068115234,8.677501678466797,10.19000244140625,-3.6599998474121165,3,-0.07099424491623385,1.1061902688177487,60.209999084472656,-1.5753388149901628,60.540000915527344,-2.0117672402186497,61.72000122070313,-0.07099424491623385
6212,2006-08-11,60.20000076293945,61.0,59.72999954223633,60.95000076293945,603700.0,-0.010681967583911711,1.9882417355557351,-0.7211558564936281,29.57567464467627,32.13720218311597,1.6600173970932204,4.159391094655703,6.968919192402595,10.345649573973859,24.712195215732795,1.2700004577636719,-4.622063388278882,-3.406999397277829,-9.301393806468127,2.4873950119124686,-6.354196601872985,-0.4598021926826803,3.7825252319335974,14.873457069563905,-17.751188799200754,2.94719720459515,8,1.7849979400634766,6.795000076293945,9.83749771118164,10.84000015258789,-3.6500015258789062,4,-0.10465114879099768,-1.452825571394126,60.849998474121094,1.1061902688177487,60.209999084472656,-1.5753388149901628,60.540000915527344,-0.10465114879099768
6213,2006-08-14,60.9900016784668,61.77999877929688,60.79999923706055,60.79999923706055,1099100.0,0.013122938629822833,-9.31565210407974,-0.2533365885416667,29.75363028855554,32.36205634886713,0.7988217094860914,3.0376136867560604,6.0703327369096485,9.474466113624544,25.60915078668358,1.579998016357429,-4.154776620557364,-2.3074985504150405,-8.06030112161777,3.445304020787688,-5.183899836016408,0.5689027351863274,2.737372729248051,49.2188070434771,16.74352444257792,2.8764012856013643,8,0.9949970245361328,5.434999465942383,9.224998474121094,9.59000015258789,-5.320003509521484,0,-0.07214299729118345,1.9882417355557351,60.20000076293945,-1.452825571394126,60.849998474121094,1.1061902688177487,60.209999084472656,-0.07214299729118345
6214,2006-08-15,61.2599983215332,61.81999969482422,61.099998474121094,61.70000076293945,823200.0,0.00442690007601243,1.117649698751248,-2.315772566655959,54.13042874326777,34.73778998904574,0.40176594984449565,2.4157717215099055,5.721985520154078,9.127226264651227,26.221081147004444,0.8299980163574219,-3.7572222773935593,-1.735501670837401,-7.232051882295636,3.761048540620834,-4.483776776566515,1.012773434891713,2.2275335942529324,73.20567787530504,35.7207842247276,2.7482751057291166,8,0.7250003814697266,4.985002517700195,8.955001831054688,8.540000915527344,-6.259998321533203,1,-0.06823370233441917,-9.31565210407974,60.9900016784668,1.9882417355557351,60.20000076293945,-1.452825571394126,60.849998474121094,-0.06823370233441917
6215,2006-08-16,62.5,62.56000137329102,61.0,61.2599983215332,1330400.0,0.020241621162939705,1.2941122022231624,-2.8181699958385353,53.00668804257509,36.57914326037389,-0.9490076978895701,0.6714880549648115,4.445440954919121,7.81417235018742,27.97176575354935,1.5600013732910227,-3.2645677809201246,-0.15350017547607564,-4.768371193748763,4.461370842796612,-2.460935684612423,2.1539353336602645,0.7620799733731474,97.87981150285471,56.57399231858018,2.3074355091363428,8,-0.5150012969970703,3.6099987030029297,7.715000152587891,7.299999237060547,-8.029998779296868,2,-0.07408001708984369,1.117649698751248,61.2599983215332,-9.31565210407974,60.9900016784668,1.9882417355557351,60.20000076293945,-0.07408001708984369
6216,2006-08-17,62.29999923706055,62.9900016784668,62.11000061035156,62.70000076293945,830300.0,-0.0032000122070312553,-1.2564165264681717,-0.32258143906183184,48.66434594753612,37.80994593205026,-0.9999568241923598,0.5068306853814306,4.610979555022411,7.935863033289095,29.62881661575122,0.8800010681152344,-2.810290729548619,-0.10550079345703267,-4.179447156659251,3.9684455697451924,-2.142473975058138,1.9314723881440798,0.7501559104443913,78.8342948080366,35.32968950711596,2.036973181601111,8,-0.9399986267089844,3.6499996185302734,8.100000381469727,7.5,-7.16999816894532,3,-0.07287320980939316,1.2941122022231624,62.5,1.117649698751248,61.2599983215332,-9.31565210407974,60.9900016784668,-0.07287320980939316
6217,2006-08-18,61.6500015258789,62.29999923706055,61.5,62.29999923706055,767600.0,-0.010433350226992988,1.4615447817692042,1.6249880791165372,48.10563607593131,39.20070245801403,-0.5487571020272668,0.8723422581124041,5.236627143219117,8.504093635792522,30.826940128762047,0.7999992370605469,-2.5740507663922756,-0.5464984893798928,-4.296751263730677,3.203754284970884,-2.4216248765552777,1.3286278977954993,1.3400001525878977,38.81284663192186,-6.28840498425636,1.8751263871753896,8,-0.29000091552733664,3.269998550415046,8.564998626708991,8.149997711181648,-5.260002136230462,4,-0.07234392195915418,-1.2564165264681717,62.29999923706055,1.2941122022231624,62.5,1.117649698751248,61.2599983215332,-0.07234392195915418
6218,2006-08-21,60.88000106811523,61.84000015258789,60.63000106811523,61.84000015258789,864800.0,-0.01248986924096751,1.520833830039195,1.4769268690615174,41.9956147689095,40.95396867902808,0.10008355592783857,1.2521005662145157,5.981532089093527,9.185263079657666,32.213721501531744,1.2099990844726634,-2.5007059525432638,-1.0279989242553782,-4.174951632355963,2.118953783845207,-2.6014752783056707,0.5454774297949143,2.1100006103515696,10.593217599327547,-32.57057743998766,1.573476354050292,8,0.47999954223633523,4.039999008178718,8.959999084472663,8.91999816894532,-3.7600021362304545,0,-0.0711235505106198,1.4615447817692042,61.6500015258789,-1.2564165264681717,62.29999923706055,1.2941122022231624,62.5,-0.0711235505106198
6219,2006-08-22,60.5099983215332,61.2400016784668,60.34000015258789,60.61000061035156,1018000.0,-0.006077574574416489,-3.090928794985391,0.10416915019590002,38.87688041745813,42.05637597309318,0.5200742352012142,1.137790410916189,6.368689779742596,9.460028225989262,33.86293853663732,0.9000015258789062,-2.4313915486093407,-1.0535015106201158,-2.914992114137135,0.8079890928969036,-1.9842468123786219,-0.12275620886160965,2.284403228759764,6.415021549428372,-33.59901413222471,0.930745301758509,8,0.8500022888183594,4.410001754760742,9.180000305175781,9.290000915527344,-3.049999237060547,1,-0.07998678378520996,1.520833830039195,60.88000106811523,1.4615447817692042,61.6500015258789,-1.2564165264681717,62.29999923706055,-0.07998678378520996
6220,2006-08-23,59.22000122070313,61.040000915527344,58.97000122070313,60.599998474121094,1231600.0,-0.02131874296170666,-1.202130552117372,13.799656685103876,29.726996381628823,41.53732170117095,1.8493509350145487,2.452729110715488,7.699568848220245,10.656538550867928,33.87495791821434,2.0699996948242116,-2.277874472783651,-2.279498672485346,-4.368995389692579,-0.19000195527811314,-3.324247031088966,-1.234750313881726,3.390536209106436,6.218904764480439,-26.067550082635453,1.0447483586036173,8,1.7600002288818288,5.319999694824212,10.267498016357415,10.579998016357415,-1.1200027465820384,2,-0.07125972870172503,-3.090928794985391,60.5099983215332,1.520833830039195,60.88000106811523,1.4615447817692042,61.6500015258789,-0.07125972870172503
6221,2006-08-24,57.59000015258789,59.52000045776367,57.13000106811523,59.22000122070313,2157700.0,-0.027524502440324117,1.1434976504539212,1.181162545126864,27.121767711603155,41.264665375273935,3.317121217463942,3.9405906788930594,9.334300746683795,12.163624545982884,34.09225713230693,2.3899993896484446,-1.872185130916435,-3.690999794006345,-6.399884501647733,-0.9821150863649564,-5.045442147827039,-2.3365574401856506,4.729294380493165,8.89747093598107,-20.717447254710493,1.3544423538206931,8,2.470001220703125,6.030000686645508,11.795000076293945,12.209999084472656,0.4700012207031321,3,-0.05417605354433319,-1.202130552117372,59.22000122070313,-3.090928794985391,60.5099983215332,1.520833830039195,60.88000106811523,-0.05417605354433319
6222,2006-08-25,57.099998474121094,57.38000106811523,55.88999938964844,57.38000106811523,2873900.0,-0.00850845072353723,9.642770534461873,0.17178061994640195,27.99998692103793,41.06981611221643,3.711441237927623,4.219255784026494,9.750256837005452,12.537631207276888,33.999827897926096,1.7000007629394531,-1.55247042593939,-3.909501457214354,-7.131213907046401,-0.6877890073822996,-5.520357682130381,-2.298645232298327,4.700366712463378,20.336116459166394,-10.54655684867905,1.6108562249160272,8,2.3400020599365234,4.55000305175782,12.000001907348633,12.700000762939453,0.3500022888183594,4,-0.034500831149736566,1.1434976504539212,57.59000015258789,-1.202130552117372,59.22000122070313,-3.090928794985391,60.5099983215332,-0.034500831149736566
6223,2006-08-28,56.90999984741211,57.099998474121094,56.68000030517578,57.04999923706055,2408800.0,-0.0033274716600053544,2.5000158947134183,0.499993188103717,30.91481751423693,38.49030375343522,3.645155561915516,4.226650146616095,9.807348599737395,12.601688216575823,33.90240367286751,0.4199981689453125,-1.4117418481080435,-3.8460000991821275,-7.513240115948406,-0.17876008241584174,-5.67962010756527,-2.0123800907989846,4.181121443540036,19.065420960576013,-14.662554770523727,1.8336200083831418,8,2.530000686645508,4.740001678466804,12.317499160766602,12.5,1.0200004577636719,0,-0.009137242297626136,9.642770534461873,57.099998474121094,1.1434976504539212,57.59000015258789,-1.202130552117372,59.22000122070313,-0.009137242297626136
6224,2006-08-29,57.25,57.349998474121094,56.31999969482422,57.099998474121094,2045900.0,0.005974348154972775,4.885732970027248,-1.0714441416893732,34.45378083915355,36.428869619721716,2.9910602680657945,3.6741432005283343,9.327915130831897,12.119040691250689,33.85225928319412,1.029998779296875,-1.1226973945476786,-3.251499938964841,-7.154768697676289,0.6517688197466072,-5.203134318320565,-1.2998655596091169,3.216986662795698,26.40777101749427,-10.728982931794128,1.9516343793557256,8,2.190000534057617,4.400001525878913,12.32499885559082,12.15999984741211,3.029998779296882,1,-0.002270761015113143,2.5000158947134183,56.90999984741211,9.642770534461873,57.099998474121094,1.1434976504539212,57.59000015258789,-0.002270761015113143
6225,2006-08-30,56.16999816894531,57.599998474121094,55.0,55.0,2875300.0,-0.018864660804448707,-3.444448791684599,7.7999084481969385,26.50602040480223,33.96683344830684,3.440532841090814,4.479769028625469,10.268855629471958,13.056490797889822,34.47537060821302,2.5999984741210938,-0.921847511411805,-4.0115016937255845,-8.236835654494058,0.21383226704288205,-6.124168674109818,-1.8988347133413512,3.7477500210727115,25.88491262065456,-12.422715687353985,2.1126669803842346,8,2.480001449584961,3.8100013732910156,13.354999542236328,13.090003967285156,4.170001983642578,2,0.022966013131197505,4.885732970027248,57.25,2.5000158947134183,56.90999984741211,9.642770534461873,57.099998474121094,0.022966013131197505
6226,2006-08-31,56.38000106811523,56.70000076293945,55.79999923706055,56.4000015258789,1791400.0,0.0037387022612727083,1.9032357302388447,-0.017094435097878113,29.93698539676835,31.948094483955394,2.5730509064124334,3.9318572074638425,9.881968399959852,12.716164474169382,35.03555257380781,0.9000015258789062,-1.1974024387115492,-3.4589988708496193,-7.753813184929875,0.8358154432306364,-5.606406027889747,-1.3115917138094915,2.8492623753002704,53.07699530791934,11.31744535839752,2.1474071570401283,8,2.039999008178718,3.4699974060058665,9.80999946594239,10.949998855590827,3.819999694824226,3,0.030507225495222334,-3.444448791684599,56.16999816894531,4.885732970027248,57.25,2.5000158947134183,56.90999984741211,0.030507225495222334
6227,2006-09-01,56.93999862670898,56.93999862670898,56.11000061035156,56.599998474121094,1146400.0,0.009932556721969465,3.8823390815561094,-16.999618539004032,28.202353860974156,30.41550993862925,1.4244773684366692,3.0883651252153967,9.121834122484508,12.054282183896511,35.9820906964873,0.8299980163574148,-1.5741376181773106,-2.6185012817382898,-6.9005784593366215,1.663575895860042,-4.759539870537452,-0.47746269293912746,1.6971679346283537,74.61537558650978,32.40315432129,2.1410385887991645,9,1.1800022125244212,2.6800003051757884,9.25000190734864,10.390001296997077,3.3100013732910227,4,0.019669876599833325,1.9032357302388447,56.38000106811523,-3.444448791684599,56.16999816894531,4.885732970027248,57.25,0.019669876599833325
6228,2006-09-05,57.02999877929688,57.43999862670898,55.849998474121094,56.7599983215332,1894100.0,0.001580613887575577,1.9174310642304186,0.7941186370317556,26.783767905723906,29.07183077065878,0.8168196060794841,2.7710599491177135,8.827972024856727,11.861407297236774,36.65728682344239,1.5900001525878835,-1.9281237144725196,-2.2940010070800696,-6.591327040496587,2.003325026336448,-4.442664023788325,-0.14533799037181439,1.0979644634532235,78.07692194831402,38.141680394594175,2.148663016708257,9,0.9900016784667898,2.5900001525878835,9.060001373291009,10.200000762939446,3.0699996948242116,1,0.007364579916404379,3.8823390815561094,56.93999862670898,1.9032357302388447,56.38000106811523,-3.444448791684599,56.16999816894531,0.007364579916404379
6229,2006-09-06,55.9000015258789,56.75,55.88999938964844,56.54999923706055,1513200.0,-0.019814085176312446,-1.5671584005648012,-2.407394848754537,13.333341810438412,27.250313596082073,1.3679769568515567,3.7266857904407544,9.703568209401645,12.841316072448997,37.00102339405805,1.1399993896484446,-2.297101584172289,-3.1919982910156293,-7.708329546710232,1.3243329646789732,-5.450163918862927,-0.9338326631683316,1.790046862886193,34.6154636180368,1.9267968523382066,2.258165627847301,9,1.3599987030029368,3.7199974060058665,10.189998626708991,11.329998016357429,4.959999084472663,2,0.03631482511421935,1.9174310642304186,57.02999877929688,3.8823390815561094,56.93999862670898,1.9032357302388447,56.38000106811523,0.03631482511421935
6230,2006-09-07,56.31000137329102,57.09000015258789,55.36000061035156,55.5,2076400.0,0.007334523009311811,-2.174310642303937,-1.2461603469626072,17.481007278990006,26.179117992458384,0.5607531295850734,3.1721655959804806,9.049324901218078,12.269793375332846,37.326566199403175,1.7299995422363281,-2.5679985801798892,-2.586998558044428,-7.234941440281922,2.0609443241930663,-4.9109699991631715,-0.26302711692568437,1.1299972534179545,45.673157160175755,18.044101030537114,2.323971441118746,9,-0.010002136230475855,3.309997558593743,9.779998779296868,10.919998168945305,5.3799972534179545,3,0.070502527245345,-1.5671584005648012,55.9000015258789,1.9174310642304186,57.02999877929688,3.8823390815561094,56.93999862670898,0.070502527245345
6231,2006-09-08,56.52999877929688,57.06999969482422,56.1500015258789,56.1500015258789,1571800.0,0.003906897542897303,-3.8421306242093047,0.46913161625153815,20.842804906448848,25.38387554639293,0.19509876474678123,2.7530824002877594,8.589052384249037,11.863961858850892,37.58530147684535,0.9199981689453196,-2.803081707445749,-2.151001167297359,-6.818275661069826,2.5162733264751083,-4.484638414183593,0.18263607958887462,0.5684000396728379,56.24996561267268,28.79484478307798,2.3336372468862354,9,-0.22999954223633523,3.0900001525878835,8.885002136230462,10.700000762939446,5.729999542236321,4,0.0673978676024023,-2.174310642303937,56.31000137329102,-1.5671584005648012,55.9000015258789,1.9174310642304186,57.02999877929688,0.0673978676024023
6232,2006-09-11,53.9000015258789,56.02999877929688,53.4900016784668,55.849998474121094,3214400.0,-0.046523921992037476,1.1991340132639237,-5.131608006906487,17.199236630000513,23.85992211481111,2.596489353743827,5.150993745824998,10.847835559612768,14.269549150658726,38.10497774322894,3.0399971008300852,-2.914565115851296,-4.465998458862309,-9.534735997114609,0.6027390793899912,-7.0003672279884555,-1.9316296897361624,3.1899986267089915,10.379750991821894,-18.414812663159196,2.53436876912615,9,1.6449985504150462,4.964998245239265,11.514999389648445,13.329998016357429,7.229999542236328,0,0.11688309941950092,-3.8421306242093047,56.52999877929688,-2.174310642303937,56.31000137329102,-1.5671584005648012,55.9000015258789,0.11688309941950092
6233,2006-09-12,56.59000015258789,56.66999816894531,53.90999984741211,53.90999984741211,2617200.0,0.04990720873017884,-1.0597000054088985,-1.3743612817402822,34.8765403027742,23.906895388546733,-0.16055932740094647,2.22872437708169,7.828925051086259,11.36563042722912,38.99756727959244,2.7699966430664134,-2.795106052327327,-1.555999755859375,-6.52619017780215,3.4141906660833996,-4.041094966830762,0.9290954551120123,-3.0999984741210938,86.11110522423012,52.2349327664394,2.4850952109713855,9,-1.0450000762939453,1.6500015258789062,8.825000762939453,10.639999389648438,4.819999694824219,1,0.06467573489209011,1.1991340132639237,53.9000015258789,-3.8421306242093047,56.52999877929688,-2.174310642303937,56.31000137329102,0.06467573489209011
6234,2006-09-13,57.08000183105469,57.31999969482422,55.90999984741211,56.29999923706055,1386200.0,0.00865880327170121,1.2380979772994936,0.29104571088583525,41.20065753355901,25.539632847297487,-0.7567964070528106,1.4856831679811506,6.956698627856923,10.657755741077295,39.77550638470421,1.4099998474121094,-2.647550766715021,-0.8569982528686495,-5.623195306805627,3.909198801068328,-3.2400967798371383,1.5261002740998393,-3.5900001525878906,93.73373399295426,54.03096676148161,2.383098526968487,9,-1.6150016784667969,1.1599998474121094,7.722497940063477,10.14999771118164,4.479999542236335,2,0.05290813851066423,-1.0597000054088985,56.59000015258789,1.1991340132639237,53.9000015258789,-3.8421306242093047,56.52999877929688,0.05290813851066423
6235,2006-09-14,57.86999893188477,58.93999862670898,57.7599983215332,58.5,2198500.0,0.013840173011351986,-1.7764638300354822,-0.8076909909865759,51.23674459168559,27.906272757843848,-1.4307471228129245,0.3489224262523791,5.821237635380122,9.637737373548,40.67921002839008,1.8599967956542898,-2.5236818828238654,0.16449890136719603,-4.090917179996708,4.4199149827311,-1.9632091393147562,2.292206942049148,-4.226797332763681,80.3669670829941,35.248708019128166,2.127708040681952,9,-1.654998779296882,0.37000274658202414,6.867500305175774,9.360000610351555,2.8199996948242045,3,0.05166756062992395,1.2380979772994936,57.08000183105469,-1.0597000054088985,56.59000015258789,1.1991340132639237,53.9000015258789,0.05166756062992395
6236,2006-09-15,57.7599983215332,58.59000015258789,57.7599983215332,58.18000030517578,1897300.0,-0.0019008227472242512,-2.952371004804679,0.6666686850215938,53.01645516698378,30.663395125178248,-1.2341968950547795,0.10683578692568574,5.533207379854602,9.561046603346114,41.922117311011974,0.8300018310546875,-2.4667363146518255,0.28149833679199077,-3.3856719565116293,3.948668630095611,-1.5520868098598157,2.1150834834437973,-3.7989889007568394,78.34860612983707,28.85235563244305,1.8335851466518096,9,-1.5449981689453125,0.48000335693359375,6.86250114440918,9.470001220703125,3.3500022888183594,4,0.0680401734657019,-1.7764638300354822,57.86999893188477,1.2380979772994936,57.08000183105469,-1.0597000054088985,56.59000015258789,0.0680401734657019
6237,2006-09-18,57.18999862670898,57.6500015258789,56.77000045776367,57.20000076293945,1389900.0,-0.009868416055887064,-1.0705944655374975,0.02381449759767725,51.23674459168553,33.38039253472954,-0.6984553919578218,0.34316552397721267,5.7264527885104854,9.942498156043605,43.10576711179658,0.9899978637695312,-2.2294972319738235,-0.06550121307373757,-3.1627285620446344,3.0317261358971592,-1.6141148875591895,1.4831124614117144,-2.9302498535766546,65.2087390716101,11.37313701933661,1.5486136744854497,9,-0.9749984741210866,1.0500030517578196,7.435000419616706,10.04000091552735,2.460002899169922,0,0.0886518590062777,-2.952371004804679,57.7599983215332,-1.7764638300354822,57.86999893188477,1.2380979772994936,57.08000183105469,0.0886518590062777
6238,2006-09-19,56.54999923706055,57.06000137329102,56.13999938964844,56.959999084472656,1627700.0,-0.011190757213089597,2.0163780650244356,40.99122807014632,46.987946269850326,37.11979303021975,-0.14941709490045696,0.6768414132202452,5.98029602157348,10.420886658370023,44.079205386304665,1.0499992370605398,-2.066023526656565,-0.48900051116943644,-3.084103514770611,2.106102492431738,-1.78655201297002,0.8085509906311472,-2.0094354727136263,21.122100577114878,-34.68825780757513,1.297551501800586,9,-0.33499908447265625,1.69000244140625,7.940000534057617,10.649999618530273,3.6800003051757812,1,0.08099030756578918,-1.0705944655374975,57.18999862670898,-2.952371004804679,57.7599983215332,-1.7764638300354822,57.86999893188477,0.08099030756578918
6239,2006-09-20,55.66999816894531,56.5099983215332,55.27000045776367,56.45000076293945,2974100.0,-0.015561469142134299,1.755557816122647,1.9024460592301753,47.81085633009786,40.48977625812062,0.7761471001531604,1.2391837363052645,6.468848758007368,11.14752812901628,45.09618421053635,1.279998779296875,-1.9476973245427445,-1.1270015716552706,-3.2117437493803465,0.9577406060698053,-2.1693726605178085,-0.08463048279273266,-0.8654683128566703,10.899125633531122,-46.68499404961583,1.0423710888625377,9,0.5450019836425781,2.5700035095214844,8.535001754760742,11.530000686645508,7.150001525878906,2,0.10310763188903382,2.0163780650244356,56.54999923706055,-1.0705944655374975,57.18999862670898,-2.952371004804679,57.7599983215332,0.10310763188903382
6240,2006-09-21,55.0,55.599998474121094,54.83000183105469,55.56000137329102,1789900.0,-0.012035174977229723,1.406256146771492,0.717948090946002,44.19190775871183,43.08412101948318,1.3865950155476696,1.662033210642356,6.732509439674608,11.652965573616825,45.70785300993718,0.839996337890625,-1.8429477308944797,-1.5859996795654325,-3.4840354304924404,0.3120360713615753,-2.5350175550289364,-0.6369818041019286,3.9399986267089773,4.521229915762113,-51.41748634068848,0.9490178754635052,9,1.2150001525878906,3.240001678466797,9.114999771118164,12.19999885559082,8.220001220703132,3,0.11927275224165501,1.755557816122647,55.66999816894531,2.0163780650244356,56.54999923706055,-1.0705944655374975,57.18999862670898,0.11927275224165501
6241,2006-09-22,54.47000122070313,55.0,54.209999084472656,54.68999862670898,1575800.0,-0.009636341441761287,-1.1351327666286917,0.39285154733275346,39.57805860991004,45.570656795028675,1.78093794811506,2.0514855177841795,6.935446523322717,11.981078060535417,45.83752603761133,0.7900009155273438,-1.515602737827706,-1.9599985122680579,-4.0168114015583924,0.09681437702227669,-2.9884049569132216,-0.9315920676228941,4.387797470092757,7.558196270470938,-44.11709008665829,1.0284064446451666,9,1.9549980163574148,3.7700004577636648,9.577497482299798,12.729997634887688,8.419998168945305,4,0.11419124778065415,1.406256146771492,55.0,1.755557816122647,55.66999816894531,2.0163780650244356,56.54999923706055,0.11419124778065415
6242,2006-09-25,55.13000106811523,55.31000137329102,53.849998474121094,54.70000076293945,1423800.0,0.012116758447239473,2.6962055878006606,-1.9545698878119926,42.35104773751657,46.40115762111116,1.4681540341665098,1.3031440177204132,5.975423815832265,11.111399933276651,45.67226746503112,1.460002899169929,-1.2307959657256902,-1.2014987945556683,-3.311217170316958,0.9082195812056213,-2.256357982436313,-0.14663960667502351,3.541885638427729,39.875434203661555,-8.11073973525022,1.0548591878806444,9,1.2649974822998118,2.7649993896484446,8.524998664855964,12.069997787475593,6.869998931884773,0,0.1084708765894602,-1.1351327666286917,54.47000122070313,1.406256146771492,55.0,1.755557816122647,55.66999816894531,0.1084708765894602
6243,2006-09-26,56.38999938964844,56.54999923706055,54.61999893188477,54.75,1460600.0,0.022855038946515416,-1.031577637057955,3.8139493621476475,51.95218462301638,47.595771742161986,0.19757972871161655,0.002309522993428459,4.46480015493286,9.647879455299773,45.14649695345518,1.9300003051757741,-0.9775576052288955,0.0844995498657255,-2.0079465209918865,2.1769456207233375,-0.961723485563077,1.130722585294528,1.9925740229492064,94.07408139996525,42.56262467441857,1.046223035428805,9,0.0049991607666015625,1.2750015258789062,6.750000953674316,10.809999465942383,4.94000244140625,1,0.0578117072444746,2.6962055878006606,55.13000106811523,-1.1351327666286917,54.47000122070313,1.406256146771492,55.0,0.0578117072444746
6244,2006-09-27,57.11999893188477,57.2599983215332,55.790000915527344,56.18999862670898,1294300.0,0.012945549745303708,1.4297496169536623,0.5670735678597766,53.14684672134305,47.808005312123925,-0.5879821789443369,-0.7778073263307377,3.4836219411390275,8.698333931418311,44.30757857692633,1.4699974060058594,-0.36873114179486777,0.8209991455078196,-1.259868758535788,2.901867049551427,-0.21943480651398062,1.8614330975296198,0.990619984404276,95.8944458676537,41.84157491832707,1.040433952021803,9,-0.8999996185302805,0.24500274658202414,6.020001411437981,10.079999923706048,2.979999542236321,2,0.054446790415038526,-1.031577637057955,56.38999938964844,2.6962055878006606,55.13000106811523,-1.1351327666286917,54.47000122070313,0.054446790415038526
6245,2006-09-28,57.459999084472656,57.790000915527344,56.709999084472656,57.11999893188477,1238000.0,0.005952383735044142,1.1599954223807434,0.36559144195508003,53.57968054015446,47.870585909142896,-1.1088660615266832,-1.0711258021460779,2.8254500457846206,8.147317987843778,42.94430431889052,1.0800018310546875,-0.1148113645374309,1.096499252319333,-1.046574103826238,3.239572608464904,0.024962574246544023,2.168035930392122,0.3949826052863159,91.62432419872043,36.28585247654293,1.0715366780727866,9,-1.6399993896484375,-0.19499778747558594,5.680001258850098,9.739999771118164,3.25,3,0.09328229543602595,1.4297496169536623,57.11999893188477,-1.031577637057955,56.38999938964844,2.6962055878006606,55.13000106811523,0.09328229543602595
6246,2006-09-29,58.099998474121094,58.6500015258789,57.08000183105469,57.34000015258789,2110200.0,0.011138172639153066,-1.4531341735634369,2.235288177809738,69.0909084603802,49.85438189455342,-1.8948256668215677,-1.6608109975172383,1.9352104390632618,7.298520799017837,41.300655308582854,1.5699996948242116,0.016540921421409394,1.650498771667479,-0.6290608296398545,3.9300583729748126,0.5107189710138158,2.7902785723211423,-4.25,88.54161037342698,26.379498540657053,1.1397798006536664,9,-1.8499984741210938,-1.5949974060058594,4.660002708435059,8.720001220703125,3.200000762939453,4,0.08812397385625736,1.1599954223807434,57.459999084472656,1.4297496169536623,57.11999893188477,-1.031577637057955,56.38999938964844,0.08812397385625736
6247,2006-10-02,58.06000137329102,58.349998474121094,57.349998474121094,58.349998474121094,1487700.0,-0.0006884182767730174,5.896620670604175,-0.38157597538510024,58.802412170496645,51.167100327958565,-1.9203900069946798,-1.615427703947141,1.7654433788359682,7.1308804333745215,39.77343876998789,1.0,-0.06362706665581896,1.5545015335083079,-0.8284761709632633,3.937479237979879,0.3630126812725223,2.7459903857440935,-4.114002838134773,85.35980712600167,25.14366819158289,1.191488852235786,10,-1.8100013732910227,-1.845001220703132,3.7799997329711843,7.839998245239251,5.13999938964843,0,0.08318976751831997,-1.4531341735634369,58.099998474121094,1.1599954223807434,57.459999084472656,1.4297496169536623,57.11999893188477,0.08318976751831997
6248,2006-10-03,57.45000076293945,58.06000137329102,57.2599983215332,58.06000137329102,1353400.0,-0.010506382981798956,1.6229582009655175,2.1034714092159508,52.18417578794761,51.65302471216409,-1.3067133499690087,-1.0248951727520463,2.127831599684505,7.54930380890049,38.607891776110925,0.8000030517578196,-0.18396921442101188,0.9235008239746065,-1.4861914816951938,3.333193129644407,-0.28134532886029007,2.128346976809503,-3.4099221679687517,58.041940320007825,1.9802259294883982,1.204846152834899,10,-1.2000007629394531,-1.2350006103515625,3.0950002670288086,7.829998016357422,6.740001678466797,1,0.07919928941055332,5.896620670604175,58.06000137329102,-1.4531341735634369,58.099998474121094,1.1599954223807434,57.459999084472656,0.07919928941055332
6249,2006-10-04,57.93000030517578,58.06000137329102,57.29999923706055,57.45000076293945,2006300.0,0.008355083304820043,1.0540551686453012,-0.7868837081321668,50.367655824220776,52.33921894166509,-1.600754645027699,-1.4177008160759357,1.376513632662558,6.900767602813161,37.37935717438572,0.7600021362304759,-0.2344225447609034,1.3020004272460923,-1.1668667347568231,3.770867589249008,0.06756684624463816,2.5364340082475465,-3.797723251586916,62.886581720937784,9.490387704472482,1.2344335810014575,10,-1.6800003051757812,-1.7150001525878906,2.6150007247924805,7.349998474121094,4.8899993896484375,2,0.05869155028426842,1.6229582009655175,57.45000076293945,5.896620670604175,58.06000137329102,-1.4531341735634369,58.099998474121094,0.05869155028426842
6250,2006-10-05,60.27999877929688,60.41999816894531,57.75,57.7599983215332,1453600.0,0.04056617403316576,-1.102363162597902,5.250005960470177,62.115398370315795,54.84336780393238,-3.490035904230865,-3.641741242582036,-1.0006483720530355,4.413027814192141,35.541924114013256,2.6699981689453125,-0.11534763966436401,3.4534990310669045,0.5012250454709175,6.4057730166628915,1.9773620382689145,4.929636023864894,-6.057367236262216,95.80839691169102,43.686126854080484,1.476136992797993,10,-3.145000457763679,-3.3249988555908274,0.2650022506713796,4.999999999999993,2.5900001525878906,3,-0.0029860701529677014,1.0540551686453012,57.93000030517578,1.6229582009655175,57.45000076293945,5.896620670604175,58.06000137329102,-0.0029860701529677014
6251,2006-10-06,60.34000015258789,60.7400016784668,59.61999893188477,59.93999862670898,1532100.0,0.0009953778119786705,-1.1538495396691644,0.15873073540386823,65.9251979285676,57.462717825160276,-2.9388658418305766,-3.585502252807686,-1.1347434431858545,4.220941949476526,33.66912070247099,1.1200027465820241,0.0767065061217167,3.323000335693358,-0.015186841810653107,6.661187513197369,1.6539067469413524,4.9920939244453635,-5.869473944516798,88.50571436714453,36.46745125981189,1.6690935887520042,10,-2.6599998474121094,-3.2249984741210938,-1.0250005722045898,4.494998931884766,3.5600013732910085,4,0.006131901407840701,-1.102363162597902,60.27999877929688,1.0540551686453012,57.93000030517578,1.6229582009655175,57.45000076293945,0.006131901407840701
6252,2006-10-09,60.20000076293945,60.459999084472656,59.66999816894531,60.09000015258789,1078600.0,-0.0023201754937753893,1.5079503481683318,0.27500047683533435,69.43559493485762,59.40531897092041,-2.2395704500263633,-3.1087078979003238,-1.0903678132493226,4.276519236284102,30.925177872120134,0.7900009155273438,0.39871770176321775,2.8680009841918945,-0.4203488470257284,6.1563508154095175,1.2238260685830795,4.5121758998007095,-5.353306026644617,84.48274728093465,27.355095794056055,1.644174915608812,10,-1.9349994659423828,-3.0849990844726562,-1.0650014877319336,4.634998321533203,3.739997863769524,0,0.0182723996707701,-1.1538495396691644,60.34000015258789,-1.102363162597902,60.27999877929688,1.0540551686453012,57.93000030517578,0.0182723996707701
6253,2006-10-10,60.25,60.43000030517578,59.63999938964844,60.13000106811523,1385700.0,0.0008305521001144012,2.291673620548522,1.090893327784778,76.75237861806194,62.028155848333625,-1.8824020433632853,-3.0255728312795327,-1.2196505372882172,4.17937375597225,28.58382371646665,0.7900009155273438,0.8693457468991284,2.7350002288818374,-0.7791005039128152,6.24910096167649,0.9779498624845075,4.492050595279167,-5.049706847174846,85.75577527013361,21.839486130730783,1.7570503663973276,10,-1.5249996185302734,-3.134998321533203,-1.380000114440918,4.584999084472656,4.379997253417969,1,0.0489626682645552,1.5079503481683318,60.20000076293945,-1.1538495396691644,60.34000015258789,-1.102363162597902,60.27999877929688,0.0489626682645552
6254,2006-10-11,60.099998474121094,60.2400016784668,59.5,60.2400016784668,1285300.0,-0.0024896518818076085,9.571210593716792,-1.1667037543312404,81.71643490621726,65.15446188900727,-1.4139227683019584,-2.7802658338017494,-1.163915854248046,4.255171029882746,26.62708501102202,0.75,1.2957239677008303,2.4339988708496065,-1.2565087225807332,6.124506464279946,0.5887450741344367,4.279252667564776,-4.567322809757442,78.59522257278859,6.869843699133895,1.8452537967151685,10,-1.1899967193603516,-2.984996795654297,-1.279998779296875,4.7350006103515625,4.840003967285156,2,0.06805331233155187,2.291673620548522,60.25,1.5079503481683318,60.20000076293945,-1.1538495396691644,60.34000015258789,0.06805331233155187
6255,2006-10-12,60.86000061035156,60.93999862670898,59.72999954223633,60.20000076293945,1998600.0,0.012645626547856281,1.9512321068865275,-4.714176725429825,88.63362746952161,67.3258751122452,-1.8337542995231502,-3.4833735630977145,-2.018711827280839,3.4305385696905546,25.951541868878913,1.2099990844726491,1.5338142451360497,3.0445009231567397,-0.9133637620873287,7.002365608400808,1.065568580534709,5.02343326577877,-5.014885385141724,94.44457689933739,13.999267549990648,1.978932342622033,10,-1.7600021362304688,-3.645000457763672,-2.4200010299682617,3.9749984741210938,2.8199996948242188,3,0.03220504542912028,9.571210593716792,60.099998474121094,2.291673620548522,60.25,1.5079503481683318,60.20000076293945,0.03220504542912028
6256,2006-10-13,61.68999862670898,61.790000915527344,60.599998474121094,60.9900016784668,1179200.0,0.013637824647281471,1.644445386343407,1.0606016819350816,88.86256866685288,70.66589250072923,-2.347859802709216,-4.220222698357901,-2.9570904975463534,2.5284244153640216,25.417547687943593,1.19000244140625,1.7456026725337992,3.6779989242553626,-0.6419354716306813,7.9979333201414065,1.5180317263123442,5.837966122198381,-5.437292729379209,95.63308957038832,9.640562369482481,2.15996719794302,10,-2.164999008178704,-4.049997329711907,-3.729999542236321,3.145000457763679,1.7900009155273509,4,0.019127902925011764,1.9512321068865275,60.86000061035156,9.571210593716792,60.099998474121094,2.291673620548522,60.25,0.019127902925011764
6257,2006-10-16,62.2599983215332,62.4900016784668,61.9000015258789,61.95000076293945,949700.0,0.009239742381473182,-1.8780773739741436,0.44285558583106716,87.87097949168519,74.63109291225562,-2.5249637320020497,-4.6282061122218465,-3.6091601781406766,1.9182705827085016,24.604481507670712,0.8000030517578196,1.9657077865407118,3.9944986343383775,-0.7010371914054332,8.690034460082188,1.6467307214664757,6.342266547210279,-5.453562922383675,92.30758435388124,7.034222311351044,2.3477679128719044,10,-2.3649978637695312,-4.269996643066406,-4.299999237060547,2.575000762939453,2.1199989318847656,0,0.026341202193358892,1.644445386343407,61.68999862670898,1.9512321068865275,60.86000061035156,9.571210593716792,60.099998474121094,0.026341202193358892
6258,2006-10-17,61.13000106811523,61.93999862670898,60.86000061035156,61.9000015258789,728100.0,-0.018149651202723494,1.5411877695549174,-2.483892006300453,74.60125852339736,77.32371543438636,-0.914200256555084,-3.3070477169136083,-2.5492982720615274,2.9905967900243198,23.237791093678382,1.3999977111816406,1.9283995612730536,2.6355012893676673,-2.1535624540897516,7.424565032825086,0.24096941763895785,5.030033161096377,-3.641537715447626,54.51505528756271,-28.199715578331883,2.3945318717287103,10,-1.0100002288818288,-2.960000991821282,-3.9250011444091726,2.9499988555908274,3.2499961853027415,1,0.04596756927032697,-1.8780773739741436,62.2599983215332,1.644445386343407,61.68999862670898,1.9512321068865275,60.86000061035156,0.04596756927032697
6259,2006-10-18,61.40999984741211,61.959999084472656,60.86999893188477,61.349998474121094,753700.0,0.004580382372067815,-1.1372542419788705,-0.07792381509132974,74.41288265480537,78.69010257710742,-0.7248770603430188,-3.3043889029491993,-2.8595840706134723,2.632414029605627,21.497324343685026,1.0900001525878835,2.0868546053789103,2.628499984741211,-2.135771101119154,7.392771070601576,0.2463644418110249,5.010635527671397,-3.321351895648604,60.86952916167946,-19.862393875620008,2.382135542930184,10,-0.41499900817871094,-3.239999771118164,-4.517498970031738,2.6700000762939453,3.960002899169922,2,0.05243441481854294,1.5411877695549174,61.13000106811523,-1.8780773739741436,62.2599983215332,1.644445386343407,61.68999862670898,0.05243441481854294
6260,2006-10-19,61.56000137329102,61.61999893188477,60.88000106811523,61.25,748000.0,0.002442623778726949,2.4418786206651344,5.166571301417882,72.7631929640871,79.44987980327625,-0.7534491076051211,-3.096491690208971,-3.0281154646463193,2.4087778170931315,19.514723316989375,0.7399978637695455,2.3909508134332285,2.4505014419555735,-2.1167843738434016,7.017787257754549,0.16685853405608242,4.734144349855065,-2.943190974323123,50.793718072148486,-27.754423686700882,2.2836429078994884,10,-0.5650005340576243,-3.3900012969970774,-4.707500457763679,2.519998550415032,2.1399993896484304,3,0.05490579910191018,-1.1372542419788705,61.40999984741211,1.5411877695549174,61.13000106811523,-1.8780773739741436,62.2599983215332,0.05490579910191018
6261,2006-10-20,60.68999862670898,61.56999969482422,60.0,61.56999969482422,1368100.0,-0.01413259790730792,2.568176793664142,-2.8387005475911717,65.59903415307825,79.02359527196744,0.19156734935506847,-1.8304583006904025,-2.2077663897124467,3.190876730298818,16.98682959073593,1.5699996948242188,2.6897748264540695,1.269498825073235,-2.786012905601062,5.325010555747532,-0.7582570402639135,3.2972546904103837,-1.6084052742012105,27.71076954188399,-47.911295993385465,2.0277558653371486,10,0.30500221252442117,-2.519998550415032,-3.4624977111816335,3.3900012969970774,2.3500022888183665,4,0.049266794300946604,2.4418786206651344,61.56000137329102,-1.1372542419788705,61.40999984741211,1.5411877695549174,61.13000106811523,0.049266794300946604
6262,2006-10-23,61.11000061035156,61.25,60.0,60.20000076293945,1789100.0,0.006920448066343399,1.1008427605617548,-1.0340894805515615,72.20873241431852,78.51874569377372,-0.09585665978394076,-1.8756484968927936,-2.652610761476545,2.6725454257054793,14.205804215098775,1.25,2.6878755031534,1.390500831604001,-2.186681152873291,4.967682816081293,-0.398090160634645,3.179091823842647,-1.6193982587287152,56.63271065507725,-20.33683027841907,1.7885909922386478,10,-0.11499977111816406,-2.940000534057617,-3.8824996948242188,2.969999313354492,2.7900009155273366,0,0.03878250545268869,2.568176793664142,60.68999862670898,2.4418786206651344,61.56000137329102,-1.1372542419788705,61.40999984741211,0.03878250545268869
6263,2006-10-24,59.6500015258789,59.79999923706055,58.27999877929688,58.5099983215332,4023100.0,-0.023891328258722866,1.111113760208951,1.2527509840662925,59.327554191863435,76.03109228106774,1.4193410920975396,-0.16748265723392564,-1.260399565456531,4.036223473660279,12.534599445210715,2.8300018310546804,2.608253794369247,-0.23249835968018573,-3.4498844671824713,2.9848877478221,-1.841191413431325,1.3761946940709535,2.8400001525878977,37.22833241766754,-39.807352031768595,1.6086930537511412,10,0.7349987030029368,-1.4800014495849538,-2.4225006103515554,4.4299983978271555,5.430000305175788,1,0.07929581905353311,1.1008427605617548,61.11000061035156,2.568176793664142,60.68999862670898,2.4418786206651344,61.56000137329102,0.07929581905353311
6264,2006-10-25,60.22999954223633,60.79999923706055,59.63999938964844,59.6500015258789,2068100.0,0.009723352917364148,-2.8666514079358114,0.5087687597249504,49.664434684964874,71.70118197167255,0.9607568547262275,-0.529698863633584,-1.9115476125318054,3.3768292527597907,11.054304438194116,1.1599998474121094,2.520824655593273,0.1919996261596708,-2.752244098916016,3.1362433512353576,-1.280122236378169,1.6641214886975106,2.1758020782470737,58.38325370819374,-15.60538937530783,1.4721218625378432,10,0.1550006866455078,-2.059999465942383,-3.0024986267089844,3.6450023651123047,3.8400001525878906,2,0.06890250278470367,1.111113760208951,59.6500015258789,1.1008427605617548,61.11000061035156,2.568176793664142,60.68999862670898,0.06890250278470367
6265,2006-10-26,62.81999969482422,62.9900016784668,60.209999084472656,60.2400016784668,2401600.0,0.04300182919263773,-1.1060600149408795,4.448287655465833,62.42484797589776,68.76365745045531,-1.4773370788865563,-2.8433311601009947,-4.584043803554678,0.7360580324295256,10.164075946732016,2.7800025939941406,2.43749090151114,2.5139997482299776,-0.41795368498705443,5.44595318144701,1.0480230316214616,3.9799764648384937,-4.540000915527337,96.39061828024481,23.23702844400809,1.4659767166085145,10,-2.184999465942383,-4.399999618530273,-5.592498779296875,0.4850025177001953,2.0,3,0.040592216875924514,-2.8666514079358114,60.22999954223633,1.111113760208951,59.6500015258789,1.1008427605617548,61.11000061035156,0.040592216875924514
6266,2006-10-27,63.22000122070313,63.72999954223633,62.4000015258789,62.61999893188477,1928300.0,0.006367423238174075,-1.5576956229894277,0.2325592054777912,64.74609356810103,66.19422568116818,-1.8299196492740464,-2.9935695614573348,-5.05714659597853,0.28965079252918713,9.946743002005803,1.329998016357429,2.350492265991484,2.658001136779795,-0.35589323016844077,5.671895503728031,1.1510539533056772,4.164948320253913,-4.84580238342285,90.6422339424017,18.14007015946467,1.5069471834741173,10,-2.2150020599365305,-4.430002212524421,-5.992500305175788,-0.09499931335449929,-0.5600013732910227,4,0.007592526620817885,-1.1060600149408795,62.81999969482422,-2.8666514079358114,60.22999954223633,1.111113760208951,59.6500015258789,0.007592526620817885
6267,2006-10-30,62.88999938964844,63.52999877929688,62.79999923706055,63.22999954223633,1224200.0,-0.005219895993083701,-1.8076880754135916,-0.5666647593253098,62.54752052030701,64.85492145860259,-1.5658165116260392,-2.40654812003703,-4.784633296409027,0.5799581149385205,9.717665114890455,0.7299995422363352,2.1224362337036595,2.0864994049072294,-0.8564688653718662,5.029467675186325,0.6150152697676816,3.557983540046777,-4.301568524169916,84.58715532115195,13.193011536176982,1.4714841351395476,10,-1.885000228881836,-4.100000381469727,-5.557498931884766,0.10000038146972656,0.7000007629394531,0,0.0023851411565380953,-1.5576956229894277,63.22000122070313,-1.1060600149408795,62.81999969482422,-2.8666514079358114,60.22999954223633,0.0023851411565380953
6268,2006-10-31,62.0,63.11000061035156,61.75,62.88999938964844,1148700.0,-0.014151683865255893,1.0451108842054542,2.6176440889048456,58.436950112848564,63.07981784282962,-0.6028229043433058,-1.2207868770791208,-3.9388263838919073,1.4289957829713416,9.177314853348625,1.3600006103515625,1.7926754973976955,0.9690000534057646,-1.5562649662414785,3.4942650730530076,-0.2936324564178534,2.2316325632293825,-3.205906387451165,57.701724261753505,-12.253539605406537,1.2626325098236215,10,-0.9950008392333984,-2.825000762939453,-4.8550004959106445,0.8299999237060547,0.8400001525878906,1,0.03064518590127263,-1.8076880754135916,62.88999938964844,-1.5576956229894277,63.22000122070313,-1.1060600149408795,62.81999969482422,0.03064518590127263
6269,2006-11-01,61.33000183105469,62.5,61.09000015258789,62.25,1991000.0,-0.010806422079763123,-1.014283300908442,1.0337065167075283,52.1038554062158,60.784335891955024,0.061054740350485304,-0.2983030038643122,-3.3097891631330896,2.0770323946622042,8.46081733571496,1.4099998474121094,1.4298290847889206,0.12900180816650675,-1.9324631320840524,2.190466748417066,-0.9017306619587728,1.1597342782917863,-2.3384719813183494,31.818255708227717,-33.59183846418279,1.0307324701252791,11,-0.32500267028808594,-1.5700016021728516,-4.300002098083496,0.4699993133544922,1.4799995422363352,2,0.06114462559988332,1.0451108842054542,62.0,-1.8076880754135916,62.88999938964844,-1.5576956229894277,63.22000122070313,0.06114462559988332
6270,2006-11-02,60.099998474121094,61.40999984741211,59.97999954223633,61.31000137329102,2696800.0,-0.02005549193234779,1.028369446706509,1.3152231602341975,43.1287827558592,58.28764129226402,1.1870032895853626,0.9671078786904133,-2.094297202122462,3.2966997727205722,8.790143289460167,1.4300003051757812,1.2220424235403158,-1.0920015335083022,-3.1718861552393562,0.9878830882227518,-2.1319438443738292,-0.05205922264277518,-0.9189298366847538,3.199971516927083,-55.97520542369114,1.0399423108655261,11,0.9050006866455078,0.12000083923339844,-3.307497978210449,1.700002670288086,2.0600013732910156,3,0.06605659436767874,-1.014283300908442,61.33000183105469,1.0451108842054542,62.0,-1.8076880754135916,62.88999938964844,0.06605659436767874
6271,2006-11-03,60.709999084472656,61.2599983215332,60.290000915527344,60.63999938964844,1547900.0,0.010149760829265775,-1.5194847659152837,-0.05785084884692348,43.32472589882748,55.07830723498724,0.6483153885311737,0.4071212375427109,-2.659472295732556,2.670863749173577,8.95410452241969,1.1599998474121094,1.001463408230947,-0.5005008697509794,-2.55490288878444,1.5539011492824812,-1.5277018792677097,0.5267001397657509,-1.3469732108443182,20.563371806264875,-32.99889157429179,1.0272010095167319,11,0.2950000762939453,-0.30499839782714844,-4.167498588562012,1.0900020599365234,1.3100013732910156,4,0.06769890746716789,1.028369446706509,60.099998474121094,-1.014283300908442,61.33000183105469,1.0451108842054542,62.0,0.06769890746716789
6272,2006-11-06,61.29999923706055,61.56000137329102,60.4000015258789,60.75,1468500.0,0.009718335718749582,1.16821690226207,7.85716621253406,50.76783223337802,54.12722701737775,0.09845435755279652,-0.10144558312562424,-3.1810702377582487,2.032052806343529,9.059171251033534,1.1599998474121236,0.8039009320186921,0.03449935913086222,-1.9641369148256658,2.03313563308739,-0.9648187778473982,1.0338174961091227,-1.7622944166878867,42.17249982023398,-10.803721038030204,0.9993181369782635,11,0.38500022888183594,-0.8050003051757812,-4.92249870300293,0.5000019073486328,0.35000228881835227,0,0.022185980869137367,-1.5194847659152837,60.709999084472656,1.028369446706509,60.099998474121094,-1.014283300908442,61.33000183105469,0.022185980869137367
6273,2006-11-07,63.20000076293945,64.20999908447266,62.0,62.0,2254800.0,0.030995131313642954,-2.6833294656566204,2.18182259552362,57.05279548850027,54.94815599554834,-1.391336892694234,-1.8647135852491985,-4.98305590320183,0.0664895599255857,9.575417543241306,2.9099998474121094,0.7675556969775243,1.7870008468627958,-0.32810902889164595,3.9021107226172376,0.7294459089855749,2.8445557847400167,-3.4946041536922436,76.12296853821327,23.14778486767321,1.0575549378772193,11,-1.105001449584961,-2.4650020599365234,-6.967500686645508,-1.3999996185302734,-0.31999969482422586,1,0.006170876343994269,1.16821690226207,61.29999923706055,-1.5194847659152837,60.709999084472656,1.028369446706509,60.099998474121094,0.006170876343994269
6274,2006-11-08,64.19000244140625,64.31999969482422,62.52000045776367,62.56000137329102,1498100.0,0.015664583330944115,-1.1052586962680724,1.3583333598242637,59.719139249314324,54.64752169259463,-1.9674360623719451,-2.669456084260581,-5.872477838613378,-0.9878147047359889,10.237815611617457,1.7999992370605469,0.6662195078497675,2.572502326965335,0.2149214927233274,4.930083161207342,1.3937119098443276,3.751292744086342,-4.214329683645516,97.00467168554239,41.946133382287115,1.1787904171210049,11,-2.0400028228759766,-3.380002975463867,-7.957502365112305,-3.739999771118157,-2.180004119873047,2,-0.02103134814569707,-2.6833294656566204,63.20000076293945,1.16821690226207,61.29999923706055,-1.5194847659152837,60.709999084472656,-0.02103134814569707
6275,2006-11-09,62.81999969482422,64.09999847412111,62.709999084472656,63.93999862670898,1155100.0,-0.021342930276916472,-1.0746257184583143,-0.6871154588750147,57.59087496801829,53.852497403696546,-0.6676431226969015,-1.2069681537298393,-4.380924150352065,0.31709001272351856,10.482043551534398,1.4800033569335938,0.7747409352245569,1.1044996261596651,-1.2832546600616581,3.4922539123809884,-0.0893775169509965,2.2983767692703267,-2.496780782098405,62.779145053197524,4.085268104597731,1.1938771431106616,11,-0.6700000762939453,-1.7849998474121094,-6.587499618530273,-2.3699970245361257,-1.4799995422363281,3,-0.0001591582550424242,-1.1052586962680724,64.19000244140625,-2.6833294656566204,63.20000076293945,1.16821690226207,61.29999923706055,-0.0001591582550424242
6276,2006-11-10,62.86999893188477,62.9900016784668,62.4000015258789,62.56999969482422,770300.0,0.000795912723709824,1.185166608975789,-0.2678567171092822,56.442157240841595,53.17412370597817,-0.8632961251319742,-1.2269377854830097,-4.313055390019052,0.18310065062443215,10.152651169066152,0.5900001525878977,0.9727748890216006,1.09549884796143,-1.3472824525290648,3.5382801484519177,-0.12589180228381736,2.3168894982066774,-2.2270375565910854,63.01016734072683,3.8880354404408664,1.2213906502452443,11,-0.7199993133544993,-1.5699996948242259,-5.824999809265144,-2.4199962615966797,-1.6100006103515696,4,-0.01129313021369538,-1.0746257184583143,62.81999969482422,-1.1052586962680724,64.19000244140625,-2.6833294656566204,63.20000076293945,-0.01129313021369538
6277,2006-11-13,63.9000015258789,63.93999862670898,62.70000076293945,62.86999893188477,891200.0,0.016383054103596528,1.2342368349606143,3.4333507114427206,66.06196700967195,54.02134780562521,-1.9388545625931926,-2.242763432084402,-5.2288442408242375,-0.9386886893927837,9.587871275449745,1.2399978637695241,0.8540692735385846,2.0435012817382727,-0.5719054836523796,4.658908047128918,0.7357978990429501,3.3512046644335953,-2.962877085022768,81.89662826756786,19.17868884171496,1.3077033826953228,11,-1.7500019073486257,-2.6000022888183523,-6.50250053405761,-4.675001144409173,-2.3400001525878764,0,-0.02942098627891021,1.185166608975789,62.86999893188477,-1.0746257184583143,62.81999969482422,-1.1052586962680724,64.19000244140625,-0.02942098627891021
6278,2006-11-14,63.93999862670898,64.15000152587889,62.97999954223633,63.90999984741211,911400.0,0.0006259327053987906,4.199955919502495,0.02912495509408296,64.61779409068086,55.41178543723243,-1.8715349857656065,-2.1728518973686235,-5.1547094065104915,-1.0714910816037602,9.82587493008803,1.170001983642564,0.6653857290391301,1.9429985046386662,-0.806548242643494,4.692545251920819,0.5682251309975896,3.3177718782797427,-2.7322441655353984,80.208258827456,16.242153820266964,1.3747733736410779,11,-1.7899990081787038,-2.6399993896484304,-6.249997138977044,-4.844999313354485,-2.8400001525878835,1,-0.03581478182693454,1.2342368349606143,63.9000015258789,1.185166608975789,62.86999893188477,-1.0746257184583143,62.81999969482422,-0.03581478182693454
6279,2006-11-15,64.62999725341797,64.98999786376953,63.33000183105469,63.68999862670898,1177300.0,0.01079134566044182,-1.000004596042348,31.334562563588534,58.38737778129745,57.107184884503354,-2.284434549019295,-2.7502545491496875,-5.683776338188821,-1.867671134500661,10.207259397217094,1.6599960327148438,0.534253361411757,2.4719972610473633,-0.5008525202436118,5.444847042338338,0.9855723704018757,3.958422151692851,-3.1732631735523356,86.10034288138193,25.15195017453992,1.4864248906454887,11,-1.9899978637695312,-2.9949989318847656,-6.709996223449707,-5.764997482299805,-3.839996337890625,2,-0.0270771508536648,4.199955919502495,63.93999862670898,1.2342368349606143,63.9000015258789,1.185166608975789,62.86999893188477,-0.0270771508536648
6280,2006-11-16,64.94000244140625,65.27999877929689,64.47000122070311,64.98999786376953,1057400.0,0.004796614593262749,1.5714320314865016,-0.05318669723839824,58.0373797123935,58.741924197121804,-2.051412782292026,-2.945049302841639,-5.839147023578619,-2.2778638701271063,10.656762463479375,0.8099975585937784,0.5249233317709354,2.6130023956298842,-0.5919423061534985,5.817947097413267,1.0105300447381964,4.215474746521572,-3.129941983150225,88.19456034247496,29.721568341592963,1.602472350891691,11,-2.1000022888183594,-3.160003662109361,-6.9275007247924805,-6.075002670288086,-3.5600013732910227,3,-0.04511863273360228,-1.000004596042348,64.62999725341797,4.199955919502495,63.93999862670898,1.2342368349606143,63.9000015258789,-0.04511863273360228
6281,2006-11-17,63.68000030517578,64.76000213623047,63.34000015258789,64.75,1442000.0,-0.019402557574082935,1.605498743604281,21.401953303830307,53.39638893207615,59.0339860525327,-0.3641002552306034,-1.527894322177623,-4.443055750211286,-1.1231997534239042,11.495766513871581,1.6000022888183594,0.6355747565993326,1.2035001754760728,-1.9585865980634196,4.365586949015572,-0.37754321129366986,2.7845435622458226,-1.4535472483948553,37.98450758578249,-16.47531473878773,1.5810433867697484,11,-0.040000915527336645,-1.900001525878892,-5.522500991821289,-4.815000534057617,-1.1800003051757812,4,-0.03674623337584537,1.5714320314865016,64.94000244140625,-1.000004596042348,64.62999725341797,4.199955919502495,63.93999862670898,-0.03674623337584537
6282,2006-11-20,63.47999954223633,64.16999816894531,63.40999984741211,63.5,731200.0,-0.0031407154833696938,-8.499988079059676,0.018692021932732963,56.76415751262527,59.00191516632437,0.19853120348339814,-1.2029091968825583,-4.021698369325904,-1.0780321626704676,12.380111385686542,0.7599983215332031,0.9859246552835614,0.8849994659423857,-2.238868278877348,4.008867210762119,-0.6769344064674812,2.4469333383522525,-0.8871209987534883,21.739137645932814,-30.975888086574784,1.5619338724098684,11,0.3600006103515625,-1.700000762939439,-4.897499084472656,-4.614999771118164,-1.5,0,-0.03497166409439012,1.605498743604281,63.68000030517578,1.5714320314865016,64.94000244140625,-1.000004596042348,64.62999725341797,-0.03497166409439012
6283,2006-11-21,64.37999725341797,64.51999664306639,63.25,63.70000076293945,887500.0,0.01417765780831215,1.6458393766118655,-33.99904634751097,63.65260409978717,59.43896681637691,-0.5771779302650586,-1.8238901767751727,-4.772037480066217,-2.1199406465217763,12.654788736752332,1.269996643066392,1.3442379973233045,1.5484973907470732,-1.344240030527871,4.441234812022017,0.10212868010960108,2.9948661013845452,-1.4646642816374396,55.664922804010494,0.2939310297016675,1.4463687106374739,11,-0.5399971008300781,-2.5999984741210795,-5.437496185302734,-5.514997482299805,-3.2999954223632812,1,-0.043802360988408284,-8.499988079059676,63.47999954223633,1.605498743604281,63.68000030517578,1.5714320314865016,64.94000244140625,-0.043802360988408284
6284,2006-11-22,64.37999725341797,64.94000244140625,64.02999877929689,64.5,763000.0,0.0,-1.219521953125769,-0.17647553812753497,71.52914709749419,60.987663719652005,-0.6117220420392115,-1.577943550127621,-4.635089878933542,-2.289158828349585,13.735944808082387,0.9100036621093608,1.5828380503871813,1.3409975051879854,-1.354674765103951,4.036669775479922,-0.006838629957982789,2.6888336403339537,-1.1809043847354772,55.664922804010494,-6.044884568174588,1.3478361351459696,11,-0.5399971008300781,-2.5999984741210795,-5.234996795654297,-5.514997482299805,-3.4499969482421875,2,-0.0509474824359788,1.6458393766118655,64.37999725341797,-8.499988079059676,63.47999954223633,1.605498743604281,63.68000030517578,-0.0509474824359788
6285,2006-11-24,65.37000274658203,66.01999664306639,64.5,64.58000183105469,504500.0,0.01537753239204287,-2.1999775134718096,-6.583190285459978,72.57750440796502,62.78048007155462,-1.3432245528905753,-2.4950357843181763,-5.499288121973613,-3.4267797668681723,14.240218965909387,1.6399993896484233,1.6211301915625995,2.203502845764163,-0.6830201353959069,5.090025826924233,0.760241355184121,3.646764336344198,-2.1200027465820312,76.53448793480067,9.222543672863623,1.443261490580035,11,-1.0100040435791016,-3.2200050354003906,-5.787502288818359,-7.130001068115234,-5.220001220703132,4,-0.07006274496897069,-1.219521953125769,64.37999725341797,1.6458393766118655,64.37999725341797,-8.499988079059676,63.47999954223633,-0.07006274496897069
6286,2006-11-27,63.70000076293945,65.51999664306639,63.18000030517578,65.37999725341797,1462700.0,-0.025546916222669025,1.3877571277596001,-2.126575371570398,60.52630698362962,62.16540673532769,0.5105885113032542,-0.829772506851441,-3.716744393201175,-1.9374778674064288,14.041660206406755,2.339996337890611,1.4940385174618598,0.5095008850097642,-2.386860232133145,3.4058620021526806,-0.938679673561694,1.9576814435812224,2.319995880126939,18.3098988835281,-50.02643077223669,1.4481805585714567,11,0.7999973297119141,-1.5500030517578125,-4.117500305175781,-5.459999084472656,-3.9000015258789062,0,-0.03642071690796589,-2.1999775134718096,65.37000274658203,-1.219521953125769,64.37999725341797,1.6458393766118655,64.37999725341797,-0.03642071690796589
6287,2006-11-28,63.040000915527344,63.5,62.52999877929688,63.36999893188477,1209500.0,-0.010361064984415136,2.288138880806881,0.19642780102679572,49.21260034685158,60.453718541568875,1.1574908077993769,-0.16649501336959815,-2.9311760843727726,-1.4459672236102037,13.67147634456354,1.170001983642571,1.483460083050602,-0.15799903869628906,-3.051859546941145,2.735861469548567,-1.60492929281871,1.288931215426139,2.9799957275390483,14.613250670578168,-50.559564134716936,1.4469302541224263,11,1.2349967956542969,-0.8900032043457031,-3.457500457763672,-4.799999237060547,-3.049999237060547,1,-0.008566004246271186,1.3877571277596001,63.70000076293945,-2.1999775134718096,65.37000274658203,-1.219521953125769,64.37999725341797,-0.008566004246271186
6288,2006-11-29,63.9000015258789,64.09999847412111,63.13999938964844,63.13999938964844,817900.0,0.013642141463543922,-1.5263062791748605,-2.303050620180955,48.554334448455606,59.36115817125312,0.32544385316619895,-0.924240161011177,-3.6323937515921116,-2.4682926200128392,14.118101154762375,1.0599975585937642,1.5200288496110304,0.6070014953613239,-2.2457216015731163,3.459724592295764,-0.8193600531059033,2.033363043828544,1.980395202636707,39.2551170533466,-20.98687979390929,1.426361548467221,11,0.3749961853027415,-1.7500038146972585,-4.317501068115227,-5.659999847412102,-3.960002899169922,2,-0.030046978682230385,2.288138880806881,63.040000915527344,1.3877571277596001,63.70000076293945,-2.1999775134718096,65.37000274658203,-0.030046978682230385
6289,2006-11-30,65.08000183105469,65.41999816894531,63.43000030517578,63.83000183105469,1266900.0,0.018466358012493966,1.0621817779323868,1.6447322190433322,61.483737158364015,59.74408677636096,-0.8761465680096734,-1.9066501138624687,-4.608256241672308,-3.7990171364657357,15.24224174339674,1.9899978637695312,1.3572572311894646,1.5995018005371122,-1.2024721869449166,4.401475788019148,0.1985148067960978,3.0004887942781266,0.6663789794921655,73.06603474546468,12.601964928116402,1.4009869937410167,11,-0.8050041198730469,-2.2500038146972727,-5.802501678466797,-6.840000152587891,-5.0800018310546875,3,-0.06146281326764336,-1.5263062791748605,63.9000015258789,2.288138880806881,63.040000915527344,1.3877571277596001,63.70000076293945,-0.06146281326764336
6290,2006-12-01,64.06999969482422,65.69000244140625,63.599998474121094,65.44999694824219,1592100.0,-0.015519393174763585,1.247306138353945,-1.103997802734375,55.55555163097513,59.983993742905284,-0.0028301348039292407,-0.6155344328641803,-3.380044375775668,-2.9466635116538313,16.381543412738925,2.0900039672851562,1.1969578001899635,0.39099960327148153,-1.922539502573315,2.704538709116278,-0.7657699496509167,1.5477691561938798,-1.5400009155273366,48.734149709793506,-10.936609134822966,1.1567695529223967,12,0.20499801635742188,-1.0700016021728587,-4.792499542236328,-5.829998016357422,-3.3499984741210866,4,-0.049008887226545395,1.0621817779323868,65.08000183105469,-1.5263062791748605,63.9000015258789,2.288138880806881,63.040000915527344,-0.049008887226545395
6291,2006-12-04,64.81999969482422,65.05000305175781,64.22000122070311,64.47000122070311,960200.0,0.01170594667664071,1.0493741110870756,-0.25362258747561556,54.37260992443865,59.718266233106775,-0.6415848782409199,-1.0981380502249394,-3.881534509828569,-3.805086949049084,17.582414359979275,0.9800033569335938,1.1158695930506752,0.9354995727539048,-0.9600080268957498,2.8310071724035595,-0.01225422707092605,1.8832533725787357,-2.226800842285151,72.46829941958718,14.964173394638351,0.9477537998248288,12,-0.5450019836425781,-1.8200016021728587,-5.292499542236328,-6.579998016357422,-3.6399993896484375,0,-0.07204563700913147,1.247306138353945,64.06999969482422,1.0621817779323868,65.08000183105469,-1.5263062791748605,63.9000015258789,-0.07204563700913147
6292,2006-12-05,62.65999984741211,63.27999877929688,61.61999893188477,63.20000076293945,3014200.0,-0.033323046244700616,3.742877384196089,-1.5428664850135614,44.93671955730251,57.63872350616403,1.553201461144127,1.2321465323529566,-1.5142774713235525,-1.7542380956194563,18.41863652183564,3.200000762939446,0.9550424665001742,-1.2925003051757784,-2.8682229665587045,0.28322235620714054,-2.0803616358672343,-0.5046389744843225,3.0300025939941406,25.552826013400974,-27.87814071847577,0.7878613306914595,12,1.1599979400634766,0.3399982452392507,-2.762500762939453,-4.049999237060547,-1.5699996948242188,1,-0.045643163378808804,1.0493741110870756,64.81999969482422,1.247306138353945,64.06999969482422,1.0621817779323868,65.08000183105469,-0.045643163378808804
6293,2006-12-06,63.59000015258789,63.7599983215332,62.43999862670898,62.5,1817000.0,0.014842009375047649,-1.1818124497548688,-2.01851537885531,45.96274929148307,54.79801263882947,0.5580391260967446,0.3508503707401758,-2.2625604327761835,-2.768811385544538,18.28992116201742,1.3199996948242259,0.9617415543973067,-0.3819999694824219,-1.9278827861730434,1.1638828472081997,-1.1549413778277255,0.3909414388628889,2.018602218627933,48.40293665827175,-0.8585784793528077,0.7729414083453107,12,0.2299976348876953,-0.5900020599365305,-3.6925010681152344,-4.979999542236328,-1.6599998474121094,2,-0.05661265081746636,3.742877384196089,62.65999984741211,1.0493741110870756,64.81999969482422,1.247306138353945,64.06999969482422,-0.05661265081746636
6294,2006-12-07,62.84000015258789,64.0,62.66999816894531,63.20000076293945,1349900.0,-0.011794307252717906,-2.7999803816852133,-0.3302757430784253,42.117115117558164,51.41352493989537,1.1919656825993599,1.0482712988179443,-1.3593452042461251,-2.1105202870524096,18.148157329529045,1.3300018310546875,0.9234863094290802,-1.064499855041504,-2.6863314125645417,0.5573317024815267,-1.8754156338030157,-0.253584076279985,2.6888301498413085,29.97543412060982,-13.768061627793045,0.8109157787615169,12,0.8150005340576172,0.15999794006346946,-2.7500009536743164,-4.229999542236328,-1.0200004577636719,3,-0.04614897388346817,-1.1818124497548688,63.59000015258789,3.742877384196089,62.65999984741211,1.0493741110870756,64.81999969482422,-0.04614897388346817
6295,2006-12-08,62.81000137329102,63.08000183105469,62.65999984741211,62.84000015258789,739400.0,-0.00047738350133708085,-1.5454524437046284,0.08332980121220422,46.401991844946096,49.84415659115275,0.9170804651293025,1.1357111226653416,-1.1842817168416673,-2.2059087737751426,17.996433582192118,0.4200019836425781,0.7130398073035309,-1.0939987182617088,-2.717243353222706,0.5292459166992884,-1.9056210357422074,-0.2823764007812102,2.640652301727293,34.69390705718154,-9.374140308911656,0.8116223174804995,12,0.8449993133544851,0.18999671936033735,-2.427501678466804,-4.20000076293946,-0.3500022888183665,4,-0.04473811991486332,-2.7999803816852133,62.84000015258789,-1.1818124497548688,63.59000015258789,3.742877384196089,62.65999984741211,-0.04473811991486332
6296,2006-12-11,62.15999984741211,62.86999893188477,62.0099983215332,62.599998474121094,923700.0,-0.010348694661154956,-1.324320701902724,14.66721770091904,44.73684690845463,49.34685065355309,1.4814503554604173,1.8232742292529664,-0.41440988717103266,-1.6531356206088503,17.906533510447403,0.8600006103515696,0.39403498034515394,-1.7085002899169908,-3.4534514101364095,0.03645083030242802,-2.5809758500267037,-0.8360247298072849,3.214040732743541,22.689103915191712,-23.20358285712034,0.872475560109709,12,1.4950008392333984,0.9949989318847585,-1.5475006103515625,-3.549999237060547,-0.6599998474121094,0,-0.02316600113004874,-1.5454524437046284,62.81000137329102,-2.7999803816852133,62.84000015258789,-1.1818124497548688,63.59000015258789,-0.02316600113004874
6297,2006-12-12,62.02000045776367,62.31999969482422,61.34000015258789,61.79999923706055,938500.0,-0.0022522424387403372,1.390243675508704,-0.5000043348967861,39.98304436540882,48.39448508877012,1.6333065385743737,1.9133031404012826,-0.15240610949673083,-1.5893327473912962,17.362181949108205,0.9799995422363281,-0.052746899115270196,-1.7544996261596708,-3.6849916269257506,0.17599237460640893,-2.7197456265427036,-0.7892536257766309,3.2789592894265667,25.563922713655323,-18.30394457947984,0.965246000383039,12,1.4950008392333984,1.1899986267089702,-1.3150005340576172,-3.4099998474121094,0.9799995422363281,1,-0.013544020419025027,-1.324320701902724,62.15999984741211,-1.5454524437046284,62.81000137329102,-2.7999803816852133,62.84000015258789,-0.013544020419025027
6298,2006-12-13,61.6500015258789,62.83000183105469,61.43000030517578,62.4000015258789,1329100.0,-0.005965800212090366,-1.3529389136790557,-3.4090719933416564,38.765458146366186,45.8702318652148,1.8445532614099562,2.216590522428966,0.3574784082324314,-1.3115484768399384,16.608680056127138,1.4000015258789062,-0.26734045981287835,-2.0099987030029354,-4.158496195290191,0.13849878928432702,-3.0842474491465666,-0.9357499568593042,3.490599837527249,11.654187634356676,-29.452360832087763,1.0742487461436303,12,1.8649997711181712,2.029996871948242,-0.5600023269653249,-3.0400009155273366,-1.1500015258788991,2,-0.009083558141615544,1.390243675508704,62.02000045776367,-1.324320701902724,62.15999984741211,-1.5454524437046284,62.81000137329102,-0.009083558141615544
6299,2006-12-14,62.88000106811523,62.93999862670898,61.459999084472656,61.6500015258789,787400.0,0.019951330280503,1.1926005883134063,-1.6399993896484375,39.95156967516581,44.136456092347096,0.30135609288085874,0.8946317091821143,-0.7309328956347585,-2.6395218360726957,15.431003590994358,1.479999542236321,-0.2505348558994882,-0.6924993515014748,-2.817071240710966,1.4320725377080166,-1.7547852961062276,0.3697865931032709,2.108576246858185,88.50571436714412,49.737429477048195,1.0622859446047468,12,0.3150005340576243,0.7999973297119141,-1.4650020599365163,-4.030000686645501,-4.850002288818345,3,-0.015108154370263915,-1.3529389136790557,61.6500015258789,1.390243675508704,62.02000045776367,-1.324320701902724,62.15999984741211,-0.015108154370263915
6300,2006-12-15,62.0099983215332,62.97999954223633,61.849998474121094,62.88999938964844,1570400.0,-0.013835921307310262,1.132074724784344,-0.7154482891231465,42.70922405990291,42.840524329620905,0.9481230064840602,1.6167633026069481,0.19770875875493488,-1.7633732290082733,14.062958980850121,1.1300010681152344,-0.3146179335885364,-1.4160018920898452,-3.5476028201686063,0.7155990359889159,-2.481802356129222,-0.35020142805046817,2.8326359069447875,40.853562091199215,-0.4818103467348962,1.0658004640393806,12,0.6600017547607422,1.6700000762939382,-0.529998779296875,-3.1049976348876953,-3.6799964904785156,4,-0.0030639998685987324,1.1926005883134063,62.88000106811523,-1.3529389136790557,61.6500015258789,1.390243675508704,62.02000045776367,-0.0030639998685987324
6301,2006-12-18,61.34000015258789,62.349998474121094,61.09000015258789,61.90999984741211,1318900.0,-0.01080467968199661,-1.3551377213059816,0.6477261397477968,42.67241195039185,42.58893459551973,1.1986181349826452,2.216085870297505,0.9178350859609026,-1.1143748347745657,13.569462228512059,1.2599983215332031,-0.6613690583020215,-1.9690000534057646,-4.290332797925785,0.35233269111426324,-3.129666425665775,-0.8083336811457542,3.3625287128544983,13.227517499172473,-30.187285849980277,1.1606663722600126,12,1.2049999237060547,2.2149982452392507,0.2524995803833008,-2.434999465942383,-2.0900001525878906,0,0.01825886744536498,1.132074724784344,62.0099983215332,1.1926005883134063,62.88000106811523,-1.3529389136790557,61.6500015258789,0.01825886744536498
6302,2006-12-19,61.2599983215332,61.52000045776367,60.34000015258789,60.70000076293945,964900.0,-0.0013042359122216185,1.1851820455219768,-0.9824523831831993,37.80035883526969,41.68200232260713,1.1836151160544048,2.235877808373502,1.0525822703192986,-1.0651524489357058,13.216335029316303,1.1800003051757812,-0.8952353692138786,-1.9380018234252958,-4.430877136655724,0.5548734898051393,-3.18443948004051,-0.6915641668100818,3.225778821137922,34.84842354709129,-8.716948193064582,1.2464376566152164,12,0.9100017547607422,1.9200000762939382,0.46500110626220703,-2.3549976348876953,-0.9399986267089844,1,0.003917755224332575,-1.3551377213059816,61.34000015258789,1.132074724784344,62.0099983215332,1.1926005883134063,62.88000106811523,0.003917755224332575
6303,2006-12-20,61.56000137329102,62.59000015258789,60.9900016784668,61.09000015258789,787800.0,0.00489720959806772,-3.776127900885923,0.8392915531335277,32.293771416882876,40.590519689198764,0.6318166700746488,1.8063899723608756,0.8103274926701616,-1.3857210021903867,12.3876550376532,1.5999984741210938,-1.1862889583637184,-1.4969989776611285,-4.0271054359214915,1.0331074805992415,-2.762052206791317,-0.23194574853094707,2.5941136101734443,46.212178134844066,6.114955007317235,1.2650532291301846,12,0.14999961853026633,1.6199970245361186,0.16499805450438743,-2.655000686645515,-0.3500022888183665,2,0.02339179003549785,1.1851820455219768,61.2599983215332,-1.3551377213059816,61.34000015258789,1.132074724784344,62.0099983215332,0.02339179003549785
6304,2006-12-21,61.099998474121094,62.02000045776367,60.81999969482422,61.65999984741211,797100.0,-0.007472431593698925,-1.1428605488400925,-1.1914891890136825,34.18530883587229,39.23311046596834,0.915297287059488,2.1165825719528897,1.3287597737401384,-0.9549154672537981,11.3264485819367,1.2000007629394531,-1.2082443714530484,-1.793001937866208,-4.386453193402303,0.8004493176698944,-3.089727565634263,-0.4962763100981604,2.7489873228732478,28.7878218651562,-9.79483902652034,1.2967256277680497,12,0.5600013732910156,2.0799999237060476,0.6250009536743164,-2.194997787475586,1.1000022888183594,3,-0.009819942538545567,-3.776127900885923,61.56000137329102,1.1851820455219768,61.2599983215332,-1.3551377213059816,61.34000015258789,-0.009819942538545567
6305,2006-12-22,60.790000915527344,61.38000106811523,60.61999893188477,60.9000015258789,798200.0,-0.005073609923657352,-2.377752911856002,0.1964291796377282,27.486051854282934,37.316355459949264,1.0154053054380867,2.177506840584293,1.6702883138969042,-0.6798867478789887,9.710996409924624,0.7600021362304545,-1.3342444420075523,-1.8739994049072237,-4.352823200619454,0.6048243908050068,-3.113411302763339,-0.6345875070511084,2.7782660299144837,20.00003390842014,-13.705755305452893,1.2394118978561168,12,0.8699989318847656,2.3899974822997976,1.3474979400634766,-1.5500011444091797,1.30999755859375,4,-0.04540223876728855,-1.1428605488400925,61.099998474121094,-3.776127900885923,61.56000137329102,1.1851820455219768,61.2599983215332,-0.04540223876728855
6306,2006-12-26,61.38000106811523,61.5099983215332,60.84000015258789,60.9000015258789,451800.0,0.009705546038858204,-1.2333187103829835,-4.363607990012766,41.32792728716274,37.465786895699694,0.33874993262791264,1.480702826667688,1.0925676861644362,-1.3123182438638707,9.008972588064816,0.7199974060058594,-1.3370893001803879,-1.167999267578132,-3.6597934819540043,1.3237949467977401,-2.413896374766068,0.07789783960980401,1.930004533898284,46.22226291232607,11.01073780124078,1.2458971071879348,12,0.2799987792968821,1.799997329711914,0.9299983978271626,-1.9950008392333842,0.5900001525879048,1,-0.049690439621789206,-2.377752911856002,60.790000915527344,-1.1428605488400925,61.099998474121094,-3.776127900885923,61.56000137329102,-0.049690439621789206
6307,2006-12-27,62.5,62.5,61.38999938964844,61.38999938964844,802300.0,0.018246968269711727,1.0,2.3125034769409276,42.80053073147921,37.91412829404559,-0.7889692564677375,0.33536862391882494,-0.020259663409547102,-2.4578088853695306,8.812315549496894,1.1199989318847727,-1.3942919638964426,-0.021000289916990766,-2.5020268959610235,2.460026316127042,-1.2615135929390036,1.219513013105022,0.5724051660594611,95.43146716651432,59.33201403942856,1.240513303022016,12,-0.8400001525878906,0.6799983978271413,0.20999908447267046,-3.114999771118157,-0.0800018310546875,2,-0.052000000000000046,-1.2333187103829835,61.38000106811523,-2.377752911856002,60.790000915527344,-1.1428605488400925,61.099998474121094,-0.052000000000000046
6308,2006-12-28,61.97999954223633,63.0,61.61999893188477,62.77000045776367,905400.0,-0.008320007324218781,1.2080017089843635,-0.7117121451646161,44.14168838201835,38.379697039251425,-0.24276521795356842,0.7422053906826562,0.5374465507031871,-1.9533300096252475,8.38856969023985,1.3800010681152273,-1.392259803796179,-0.44500064849853516,-2.8487393532694085,1.9587380562723382,-1.6468700008839718,0.7568687038869015,-1.6399993896484375,57.14285714285702,19.43147536226398,1.2018693523854371,12,-0.3099994659423828,1.1999988555908132,0.8299999237060618,-2.594999313354485,1.1899986267089844,3,-0.026782830907910893,1.0,62.5,-1.2333187103829835,61.38000106811523,-2.377752911856002,60.790000915527344,-0.026782830907910893
6309,2006-12-29,61.08000183105469,62.09000015258789,61.0,61.849998474121094,1044400.0,-0.014520776344445374,-1.3440855804490677,0.9746781654707524,39.46407471785885,38.019124890135416,0.4191269355645062,1.3988899347926775,1.4564427986582018,-1.0554036610489632,7.110133623993664,1.0900001525878906,-1.3388673850165702,-1.144998359680173,-3.2678214919267816,0.9778247725664357,-2.2064099258034773,-0.0835867935568686,-0.6868016815185527,19.32784423219611,-17.990055603203547,1.0614115661233041,12,0.5899982452392578,2.099996566772454,1.7299976348877024,-1.6950016021728445,2.3199996948242116,4,0.0021283112233285717,1.2080017089843635,61.97999954223633,1.0,62.5,-1.2333187103829835,61.38000106811523,0.0021283112233285717
6310,2007-01-03,60.93000030517578,61.61000061035156,60.540000915527344,61.099998474121094,1241200.0,-0.0024558205858246085,-1.2526381727942948,0.22077780530096605,42.023352271574694,37.94700714804463,0.4468064306175705,1.3719285378361121,1.619255801790544,-0.9030975898978681,5.525017958983001,1.0699996948242188,-1.2379837743402788,-1.1379999160766587,-3.1477297992864095,0.8717299671330991,-2.1428648576815377,-0.1331349744717798,-0.48466415863036616,15.853639625725336,-22.351598115423265,1.0048649416048774,1,0.7399997711181641,2.24999809265136,1.8799991607666087,-1.3650016784667898,2.1300010681152415,2,0.02084359841461869,-1.3440855804490677,61.08000183105469,1.2080017089843635,61.97999954223633,1.0,62.5,0.02084359841461869
6311,2007-01-04,60.1500015258789,60.959999084472656,59.81000137329102,60.93000030517578,1605800.0,-0.012801555479897586,1.7381017257038887,4.588277533435101,38.8024046748531,38.058345574665005,1.162501667504145,1.8805404049384222,2.4313136291857234,-0.1355254894168283,4.032123102261223,1.1499977111816335,-1.2686205622089304,-1.6844987869262766,-3.413513791852367,0.044516217999813534,-2.549006289389318,-0.8199912844632351,2.849998474121101,10.658316581742358,-27.941972846603786,0.8645075024630446,1,1.2549991607666087,2.6000003814697337,3.104996681213386,-0.21500396728515625,3.479999542236328,3,0.032418901060264016,-1.2526381727942948,60.93000030517578,-1.3440855804490677,61.08000183105469,1.2080017089843635,61.97999954223633,0.032418901060264016
6312,2007-01-05,59.79999923706055,60.1500015258789,59.31999969482422,60.099998474121094,1445900.0,-0.005818824271646372,3.149953747413305,0.3846150084119062,38.89555201104939,38.79187675179462,1.434473928053741,2.1136611396647424,2.796428906240024,0.21026732637671586,4.358543437324882,0.8300018310546804,-1.3037803849520273,-1.8915010452270522,-3.7971080730043383,0.014105982550233875,-2.844304559115699,-0.9386975313384056,3.136200790405276,13.04346473996828,-27.76879763047905,0.9528035138886444,1,1.3600006103515625,2.7050018310546875,3.524998664855957,0.13499832153319602,4.820003509521484,4,0.036287659052305576,1.7381017257038887,60.1500015258789,-1.2526381727942948,60.93000030517578,-1.3440855804490677,61.08000183105469,0.036287659052305576
6313,2007-01-08,59.9900016784668,60.43000030517578,59.459999084472656,59.68000030517578,946800.0,0.0031772983918116893,-1.5866567654583463,-1.0333405388909376,30.17835389464966,38.34665953610321,1.1156714615519974,1.7287618543496706,2.6711262304077223,0.004503469362731494,4.359318662197622,0.970001220703125,-1.2900332673295907,-1.521498680114746,-3.3505998384973026,0.3076024782678104,-2.4360492593060243,-0.6069481009234678,2.8015503356933635,24.187793246196666,-10.154041447125525,0.914550579191278,1,1.1699981689453125,2.5149993896484375,3.2224960327148438,-0.05500411987305398,5.170001983642592,0,0.040506691490071356,3.149953747413305,59.79999923706055,1.7381017257038887,60.1500015258789,-1.2526381727942948,60.93000030517578,0.040506691490071356
6314,2007-01-09,59.93999862670898,60.18999862670898,59.68999862670898,60.0,821600.0,-0.0008335230931618698,1.2727343661948143,-0.19355195963824356,34.003115430105055,39.07077771119456,1.0994424518718802,1.6341480443601952,2.7678840466293835,0.033983250647587226,4.227351098318067,0.5,-1.2153217495806317,-1.426501655578619,-3.2718861126944176,0.4188828015371797,-2.3491938841365183,-0.5038094270207196,2.7126912946777466,27.074178341190073,-6.17777301586538,0.9226922285579003,1,1.220001220703132,2.565002441406257,3.2724990844726634,-0.005001068115234375,5.180004119873054,1,0.0538872141514708,-1.5866567654583463,59.9900016784668,3.149953747413305,59.79999923706055,1.7381017257038887,60.1500015258789,0.0538872141514708
6315,2007-01-10,60.0,60.18000030517578,59.45000076293945,59.4900016784668,1231400.0,0.0010010239350304317,-1.4745740794620632,-8.499777481084886,38.566575118460484,38.76396080356098,1.0231945084888352,1.425943345234458,2.672802420396259,-0.06620013556926096,4.155617562474605,0.7299995422363281,-1.1084691277210155,-1.2260002136230455,-3.0361866105418045,0.5841861832957136,-2.1310934120824214,-0.3209070151636695,2.5193823123242254,41.463448673694394,5.4439664303950295,0.9050931984593793,1,1.1599998474121094,2.5050010681152344,3.5524978637695312,-0.0650024414062571,4.650001525878892,2,0.0566666920979817,1.2727343661948143,59.93999862670898,-1.5866567654583463,59.9900016784668,3.149953747413305,59.79999923706055,0.0566666920979817
6316,2007-01-11,60.72000122070313,60.93999862670898,60.02000045776367,60.04999923706055,958500.0,0.012000020345052098,-1.5205445091840006,1.3137337033352672,45.846183460792986,39.10236666237362,0.22319852532638862,0.6245506773601903,1.9124689273883462,-0.8194110910294441,4.285549835914319,0.9399986267089773,-0.9829934196001773,-0.43399906158446555,-2.201821398616694,1.333823275447763,-1.3179102301005798,0.44991210693164874,1.6714057869210919,86.41990425574583,48.1764206598385,0.8839111685161156,1,0.43999862670897727,1.4650001525878835,2.917496681213372,-0.7850036621093892,4.069999694824212,3,0.038537551145338966,-1.4745740794620632,60.0,1.2727343661948143,59.93999862670898,-1.5866567654583463,59.9900016784668,0.038537551145338966
6317,2007-01-12,61.18000030517578,61.63999938964844,60.59000015258789,60.599998474121094,1127000.0,0.007575742345601322,-2.5000063578449447,0.8656718117480849,47.14714233100648,39.43630599003896,-0.4958806509119924,0.10371158148082316,1.4272898090699613,-1.2999035796863367,4.379462086980423,1.0499992370605469,-0.7504048481161405,0.06800003051758097,-1.6524723530336232,1.788472414068785,-0.7922361612580247,0.9282362222931866,1.0885504099364454,78.9954624234665,40.03490401233837,0.8602361917756034,1,-0.47500038146972656,0.4799995422363281,2.4574975967407227,-1.2450027465820384,3.2399978637695312,4,0.040045778861040215,-1.5205445091840006,60.72000122070313,-1.4745740794620632,60.0,1.2727343661948143,59.93999862670898,0.040045778861040215
6318,2007-01-16,61.09000015258789,61.47000122070313,60.65999984741211,60.9900016784668,813300.0,-0.0014710714635330913,-1.1315765697937246,0.1724106179790061,49.9205221461507,40.59813348207139,-0.6094987047288214,0.15769166201886975,1.5192366905263555,-1.2188335190408424,4.692505291158112,0.8100013732910227,-0.7297365558619617,0.00599994659423686,-1.695731579594863,1.7077314727833368,-0.8448658165003167,0.8568657096887904,1.0606085217128154,74.88586383786655,33.20764102830101,0.8508657630945514,1,-0.6100006103515625,0.5699996948242188,2.319997787475586,-1.1550025939941477,3.6799964904785014,1,0.05778364028772387,-2.5000063578449447,61.18000030517578,-1.5205445091840006,60.72000122070313,-1.4745740794620632,60.0,0.05778364028772387
6319,2007-01-17,61.93000030517578,62.099998474121094,60.81000137329102,61.09000015258789,713500.0,0.013750207079550991,1.1864422669714003,8.400129701686122,58.357757810612206,42.41306743085334,-1.4709308884943155,-0.7980455700957663,0.7125836274092165,-2.0570619748372962,5.1165797348348,1.289997100830071,-0.7911850109915264,0.8935001373290987,-0.6420745288305341,2.4290748034887315,0.12571280424928233,1.6612874704089151,-2.6100006103515625,93.58496921608624,47.13366233944717,0.7677873330798165,1,-1.220001220703125,-0.2700004577636719,1.4799976348876953,-1.9950027465820384,2.3799972534179688,2,0.052155713563974526,-1.1315765697937246,61.09000015258789,-2.5000063578449447,61.18000030517578,-1.5205445091840006,60.72000122070313,0.052155713563974526
6320,2007-01-18,61.81999969482422,62.36999893188477,61.81999969482422,61.91999816894531,1057900.0,-0.0017762087810351268,-10.000152590219109,-0.11904578090017756,53.470016456126565,44.04280207321706,-1.3649460288315183,-0.7410004938301142,0.8949934064470568,-1.9253137537010332,5.604915696916048,0.549999237060554,-0.8404550504991164,0.7929994583129911,-0.7193927400239062,2.3053916566498884,0.03680335914454247,1.5491955574814398,-2.4444000244140653,76.59576194974962,28.871443032577915,0.7561960991684469,1,-0.9750003814697266,-0.6199989318847656,1.5074996948242188,-1.5000019073486328,1.6800003051757812,3,0.05338083254688364,1.1864422669714003,61.93000030517578,-1.1315765697937246,61.09000015258789,-2.5000063578449447,61.18000030517578,0.05338083254688364
6321,2007-01-19,62.459999084472656,62.56000137329102,61.56999969482422,61.95000076293945,783800.0,0.01035262686521854,1.788725735132108,-5.100061036087586,49.658695739913526,45.23870693197974,-1.8358749275771657,-1.362654160150754,0.3166678029624279,-2.5135967118235456,5.826427554150227,0.990001678466804,-0.7549298896985306,1.3769989013671875,-0.26184633637139143,3.0158441391057664,0.557576282497898,2.196421520236477,-2.9646234436035215,94.92374482982942,51.0350152382493,0.8194226188692885,1,-1.4549980163574219,-1.2999992370605469,0.8675003051757812,-1.5550003051757884,-1.0,4,0.035062479563030546,-10.000152590219109,61.81999969482422,1.1864422669714003,61.93000030517578,-1.1315765697937246,61.09000015258789,0.035062479563030546
6322,2007-01-22,61.5,62.54999923706055,61.36000061035156,62.38999938964844,825600.0,-0.015369822262954691,-1.0341888701957562,-1.7451025857748723,46.19048397556418,47.0178324965258,-0.680983838867327,-0.40449132516870634,1.3094366018640855,-1.499114578566946,5.512564693671837,1.1899986267089844,-0.7090118297508141,0.4049997329711914,-1.242792768271947,2.05279223421433,-0.4188965176503743,1.228895983592757,-1.8207468151855508,44.21049884153744,1.9157784086738943,0.8238962506215683,1,-0.4949989318847656,-0.3400001525878906,1.9049997329711914,-0.13500213623047586,0.5499992370605469,0,0.053495949845973056,1.788725735132108,62.459999084472656,-10.000152590219109,61.81999969482422,1.1864422669714003,61.93000030517578,0.053495949845973056
6323,2007-01-23,63.0,63.0099983215332,61.5099983215332,61.5099983215332,1088000.0,0.024390243902439046,-1.0134205506982936,-1.6741603374080614,63.91301174925196,50.34115430976434,-1.9099676803580579,-1.8878709661074282,-0.2009400114090809,-2.9323222439574863,6.06866950563259,1.5099983215332031,-0.5195303622457246,1.8329998016357436,-0.01412677229220094,3.680126375563688,0.9094365146717749,2.7565630885997123,-3.147901923876958,99.54553020897634,52.10069147367696,0.9235632869639707,1,-1.7700004577636719,-1.835000991821289,0.3625001907348562,-1.4500007629394602,-0.9300003051757812,1,0.022539653475322385,-1.0341888701957562,61.5,1.788725735132108,62.459999084472656,-10.000152590219109,61.81999969482422,0.022539653475322385
6324,2007-01-24,60.5,62.02999877929688,57.52999877929688,60.97999954223633,4352200.0,-0.03968253968253965,2.4883747750731326,-0.3221469808881322,47.67567594317797,51.35327662362184,0.7574793331002283,0.5954003946887596,2.227503617609422,-0.38481803141682036,6.831886973842931,5.470001220703118,-0.3500779575400017,-0.637000274658206,-2.5080435457348287,1.2340429964184167,-1.5725219101965138,0.29852136088010184,2.509998321533203,54.197107094850175,2.642338598971101,0.9355216355383111,1,-0.23000144958496094,-0.23000144958496094,3.0974998474121094,1.1399974822997976,0.29000091552734375,2,0.07057845691018838,-1.0134205506982936,63.0,-1.0341888701957562,61.5,1.788725735132108,62.459999084472656,0.07057845691018838
6325,2007-01-25,58.02999877929688,60.7400016784668,57.61999893188477,60.5,4539900.0,-0.04082646645790278,1.1152528170525706,5.145840783921021,40.310782472493464,50.73823206936634,3.2616454087394047,3.0019382447251886,4.639937540435163,2.1360512872304653,7.5011598453571064,3.120002746582024,-0.17995353224598887,-2.969001388549799,-5.298717116769197,-0.6392856603304011,-4.133859252659498,-1.8041435244401,4.979999542236321,9.124088353408075,-45.63734213216511,1.164857864109698,1,2.239999771118157,2.239999771118157,5.407501220703118,3.6099987030029155,2.75,3,0.10821986750648271,2.4883747750731326,60.5,-1.0134205506982936,63.0,-1.0341888701957562,61.5,0.10821986750648271
6326,2007-01-26,58.33000183105469,58.63999938964844,56.72999954223633,58.41999816894531,2851000.0,0.005169792487826674,6.207563194564404,0.0364357463212129,43.25070732964101,50.305294846992396,2.8909864322706653,2.5947555457788383,4.283054468037122,1.885824111981357,8.46150058647191,1.9099998474121094,-0.04300904748038192,-2.516498374938962,-5.12394716624015,0.0909504163622259,-3.8202227705895595,-1.2127739792883645,4.570396499633787,25.477748404873097,-33.13305631186529,1.3037243956505953,1,1.5399971008300781,1.5399971008300781,4.844997406005859,3.329996109008782,3.2899971008300852,4,0.08863360203415627,1.1152528170525706,58.02999877929688,2.4883747750731326,60.5,-1.0134205506982936,63.0,0.08863360203415627
6327,2007-01-29,59.25,59.349998474121094,58.52999877929688,58.58000183105469,1552500.0,0.01577229796100421,-1.1298575193706488,-7.444727026110546,46.815829343278246,49.960328980006565,1.8644990979476432,1.4954647075987637,3.282488852389058,1.0125153342429627,9.03434819321848,1.0199966430664062,0.07343781565383978,-1.4340002059936552,-4.012489157030259,1.144488745042949,-2.7232446815119573,-0.14475573047535306,3.403582379150386,40.12740362420608,-21.894279509687856,1.289244475518301,1,0.6199989318847656,0.6199989318847656,3.799999237060547,2.634998321533196,1.2099990844726562,0,0.03729956260713352,6.207563194564404,58.33000183105469,1.1152528170525706,58.02999877929688,2.4883747750731326,60.5,0.03729956260713352
6328,2007-01-30,60.31999969482422,60.709999084472656,58.81000137329102,59.1500015258789,2564400.0,0.018059066579311667,-1.0540532738377617,1.7462706962126322,51.50316840103567,49.19870793449806,0.7529714072078448,0.31065284014824357,2.1414046512000056,-0.005536019248367552,8.958452041157653,1.8999977111816335,0.11712183371257368,-0.2810005187988267,-2.7897631474709854,2.227762109873332,-1.535381833134906,0.9733807955372527,2.0966393708496014,67.7358616862547,1.2401188410371304,1.2543813143360778,1,-0.4500007629394531,-0.4500007629394531,2.354999542236328,1.8299980163574219,0.6800003051757812,1,0.028680363908966777,-1.1298575193706488,59.25,6.207563194564404,58.33000183105469,1.1152528170525706,58.02999877929688,0.028680363908966777
6329,2007-01-31,61.209999084472656,61.459999084472656,60.0,60.099998474121094,1634000.0,0.014754631865901757,-1.2290103899734426,0.9487199551364759,54.49145870385264,49.312201517578735,-0.27926881393403136,-0.5998634393771312,1.1669528960336208,-0.8198415405083779,9.181974016019673,1.4599990844726562,0.1391555121665533,0.6024990081787109,-1.9121556929997041,3.117153709357126,-0.6548283424104966,1.8598263587679185,0.9791744002636662,94.71458722632771,24.017537581843897,1.2573273505892057,1,-1.3400001525878906,-1.3400001525878906,1.2350006103515625,0.9399986267089844,0.18000030517578125,2,0.014050002012983454,-1.0540532738377617,60.31999969482422,-1.1298575193706488,59.25,6.207563194564404,58.33000183105469,0.014050002012983454
6330,2007-02-01,62.20000076293945,62.349998474121094,61.0099983215332,61.209999084472656,1613000.0,0.0161738554692763,1.0775242854819393,0.8918929136023095,55.38573275633497,49.94853896384779,-1.3518613715743086,-1.570354359771514,0.09226761042725684,-1.7341706085607242,9.790734211070818,1.3400001525878906,0.17088430362893803,1.5290006637573228,-1.0822291834282254,4.140230510942871,0.22338574016454515,2.8346155873501004,-5.470001220703125,97.33100107313834,27.440408997029493,1.3056149235927759,2,-2.3300018310546875,-2.3300018310546875,0.21999835968017578,-0.0500030517578125,-0.9599990844726562,3,-0.022668807558154036,-1.2290103899734426,61.209999084472656,-1.0540532738377617,60.31999969482422,-1.1298575193706488,59.25,-0.022668807558154036
6331,2007-02-02,62.099998474121094,62.58000183105469,61.86000061035156,62.20000076293945,916300.0,-0.0016077538198029373,-1.4827713212709563,-0.10101224168956123,53.43795901796385,50.753813968558866,-1.4620451116602027,-1.3879327939052786,0.14529811369363443,-1.5618217057723456,9.970340689792232,0.720001220703125,0.0639739101593122,1.331498527526854,-1.3426840306133698,4.005681085667078,-0.005592751543254337,2.6685898065969624,-5.257598953247069,88.14807419156733,18.6074134873314,1.3370912790701113,2,-2.229999542236328,-2.229999542236328,0.32000064849853516,0.049999237060546875,-2.2099990844726562,4,-0.021256034255367928,1.0775242854819393,62.20000076293945,-1.2290103899734426,61.209999084472656,-1.0540532738377617,60.31999969482422,-0.021256034255367928
6332,2007-02-05,61.97000122070313,62.33000183105469,61.72999954223633,61.9900016784668,1178900.0,-0.0020933535686339377,-1.3999908447964111,0.19999999999992896,53.27869201952378,49.572222887477956,-1.4062490961617797,-1.1457732996917969,0.23229215446803408,-1.317505731672405,9.804723443718109,0.6000022888183594,-0.001614724998646011,1.093001174926762,-1.5917948063295881,3.7777971561831123,-0.24939681570141659,2.4353991655549407,-4.898097607421882,83.8196144221849,14.337306790971382,1.3423979906281767,2,-2.3150005340576243,-2.1000022888183665,0.4499979019164968,0.17999649047850852,-1.5,0,-0.005647930965368975,-1.4827713212709563,62.099998474121094,1.0775242854819393,62.20000076293945,-1.2290103899734426,61.209999084472656,-0.005647930965368975
6333,2007-02-06,62.41999816894531,62.63999938964844,61.709999084472656,61.9000015258789,1295600.0,0.00726152879422326,-1.066663840969779,-25.999237078018364,51.88026826429209,50.03939981204619,-2.176001207396723,-1.48028157942084,-0.28537969085380865,-1.692358270835939,9.921823039674479,0.9300003051757812,-0.08310237843230084,1.4214982986450195,-1.3137472073923817,4.156743804682421,0.05387554562631891,2.78912105166372,-5.127770626953122,91.66661850128601,24.190780663163665,1.3676227530187024,2,-2.7349987030029297,-2.549999237060547,9.5367431640625e-07,-0.2700004577636719,-2.3799972534179688,1,-0.03140017849996957,-1.3999908447964111,61.97000122070313,-1.4827713212709563,62.099998474121094,1.0775242854819393,62.20000076293945,-0.03140017849996957
6334,2007-02-07,63.16999816894531,63.36000061035156,62.6500015258789,62.79999923706055,1118900.0,0.012015380038462364,-1.1194181114242368,0.7115410009243267,54.93781512417442,51.664625662232964,-2.8021036197640115,-2.0826704657013693,-1.095734832182302,-2.369913697137221,10.198662101507535,0.94000244140625,-0.05178718844366159,2.009998321533203,-0.8410691802284163,4.8610658232948225,0.5844645706523934,3.435532072414013,-5.55690431609375,91.91479760209987,24.535366209919047,1.4255337508808092,2,-3.124998092651367,-3.124998092651367,-0.7449989318847656,-1.0200004577636719,-3.1299972534179688,2,-0.03435172125764119,-1.066663840969779,62.41999816894531,-1.3999908447964111,61.97000122070313,-1.4827713212709563,62.099998474121094,-0.03435172125764119
6335,2007-02-08,63.4000015258789,63.6500015258789,62.79999923706055,63.16999816894531,1181600.0,0.0036410220611127198,1.3287626851165042,0.6216324889424818,53.54450335583983,52.808380776255056,-2.447663475490792,-2.1554025792570997,-1.4165807825865144,-2.538013551650799,10.376201584007868,0.8500022888183523,-0.28434023167640987,2.0700016021728445,-0.8930974290814149,5.033100633427104,0.5884520865457148,3.551551117799974,-5.327155132427336,87.1134182790624,22.259039162585367,1.4815495156271279,2,-2.3100013732910085,-3.210000991821282,-0.9750022888183523,-1.2500038146972585,-2.400001525878899,3,-0.03170350296300872,-1.1194181114242368,63.16999816894531,-1.066663840969779,62.41999816894531,-1.3999908447964111,61.97000122070313,-0.03170350296300872
6336,2007-02-09,63.06000137329102,63.63000106811523,62.95000076293945,63.20000076293945,1544300.0,-0.005362778302916871,-2.777773068282926,-0.6086841145055772,56.17088994389927,53.847831954101835,-1.526702596213255,-1.719253996922113,-1.1194096402517104,-2.1357021282556374,11.202599709307332,0.6800003051757741,-0.19669669662894762,1.613001441955575,-1.4323337980826878,4.6583366819938306,0.09033382193644712,3.1356690619747027,-4.429439466596726,69.58765927324272,2.0343118253170616,1.522667620019129,2,-1.8299999237060618,-2.8700008392334055,-0.6350021362304759,-0.9100036621093821,-1.7600021362304759,4,-0.028861396371537062,1.3287626851165042,63.4000015258789,-1.1194181114242368,63.16999816894531,-1.066663840969779,62.41999816894531,-0.028861396371537062
6337,2007-02-12,63.63000106811523,63.93999862670898,63.15999984741211,63.6500015258789,1775300.0,0.009039005429924085,1.6000190736560782,0.14286103542235057,52.69001243441147,53.97970351336582,-1.5757698693576003,-2.2095810762590204,-1.7052209174806947,-2.630342165626999,11.914147470978346,0.8799972534179545,0.2212513093187738,2.0605010986328054,-1.1331075487796696,5.25410974604528,0.4636967749265679,3.657305422339043,-4.497495199502474,86.09876133504164,21.65894896176539,1.5968043237062357,2,-1.660001754760735,-3.295001983642571,-1.552499771118157,-1.4800033569335866,-1.4799995422363281,0,-0.05877733169394672,-2.777773068282926,63.06000137329102,1.3287626851165042,63.4000015258789,-1.1194181114242368,63.16999816894531,-0.05877733169394672
6338,2007-02-13,64.62000274658203,64.95999908447266,63.88000106811523,63.97999954223633,1344200.0,0.015558724844386251,-1.5714233813651806,-31.99942780850658,70.1960828312522,55.72466174974354,-2.113978607167617,-3.0794491378776243,-2.7275809047515764,-3.528243343613809,12.87157602120939,1.329998016357429,0.6454338690057568,2.874002647399905,-0.5870132703524291,6.335018565152247,1.143494688523738,4.604510606276072,-4.91059774699773,85.2815282585146,18.738654045712863,1.7305079588761703,2,-1.6350040435791016,-3.775003433227539,-2.7875022888183594,-2.4700050354003906,-3.110004425048828,1,-0.06422162410227394,1.6000190736560782,63.63000106811523,-2.777773068282926,63.06000137329102,1.3287626851165042,63.4000015258789,-0.06422162410227394
6339,2007-02-14,65.16000366210939,65.30999755859375,64.47000122070311,64.51999664306639,956900.0,0.00835655977368277,-1.2702669264791817,1.0000059604346794,93.10762514691443,59.91598312647459,-2.2738691363676793,-3.546911013512002,-3.3323731862309884,-3.95801754927907,13.473602091036636,0.8399963378906392,1.0127023178789543,3.2525033950805806,-0.5310737562830781,7.036080546444239,1.3607148193987513,5.14429197076241,-4.715515490640719,94.02414355429772,19.382986971674327,1.8917885756818302,2,-1.650005340576186,-4.14000511169435,-3.3275032043457173,-3.0100059509277486,-3.630004882812507,2,-0.07857585111769005,-1.5714233813651806,64.62000274658203,1.6000190736560782,63.63000106811523,-2.777773068282926,63.06000137329102,-0.07857585111769005
6340,2007-02-15,65.12000274658203,65.26000213623047,64.5,64.87999725341797,1147600.0,-0.0006138875579992931,1.9230611226855248,0.3750044702993146,92.38451376195731,64.24337809802942,-1.984833496178176,-3.422478236786219,-3.3264039392216205,-3.7962055235256926,13.912584108274665,0.7600021362304688,1.26636852702309,3.047502326965329,-0.9987156891304068,7.093720343061065,1.0243933189174612,5.070611335013197,-3.897033073173347,91.94936144144027,10.631274164796523,2.0231090080478675,2,-1.6100044250488281,-4.100004196166992,-3.2875022888183594,-2.9700050354003906,-3.890003204345703,3,-0.0780098528377492,-1.2702669264791817,65.16000366210939,-1.5714233813651806,64.62000274658203,1.6000190736560782,63.63000106811523,-0.0780098528377492
6341,2007-02-16,64.65000152587889,65.23000335693361,64.33000183105469,64.75,1051500.0,-0.007217463158473381,-1.4324435784026035,-0.41665077245857535,85.71427129745021,67.84733135113235,-1.2461174431609692,-2.930229564934436,-2.920775942391984,-3.1974270069850945,14.550317299333013,0.9000015258789205,1.4177433117388034,2.4680009841918817,-1.7377590338208364,6.673761002204607,0.3651209751855191,4.570880993198244,-2.7731073908406003,69.30247742672603,-16.514367904598146,2.1028800090063613,2,-1.140003204345689,-3.630002975463853,-2.81750106811522,-1.9800033569335866,-3.8600006103515483,4,-0.056457872230951556,1.9230611226855248,65.12000274658203,-1.2702669264791817,65.16000366210939,-1.5714233813651806,64.62000274658203,-0.056457872230951556
6342,2007-02-20,64.79000091552734,64.98000335693361,64.25,64.65000152587889,794100.0,0.0021654970818896224,1.8076821502977385,-1.4000152590218398,83.71039161894934,71.38401172387205,-1.0549746133625888,-2.9630286287759304,-3.0552150825462405,-3.2170659543537212,15.39120383154976,0.730003356933608,1.4997861569841362,2.443500328063962,-1.9048888043601409,6.791889460488072,0.2693057618519106,4.617694894276013,-2.3638102327201764,63.63650914329176,-23.456733523989726,2.174194566212054,2,-0.8100013732910156,-3.7700023651123047,-3.1175003051757812,-2.1200027465820384,-4.380001068115234,1,-0.05386636254284105,-1.4324435784026035,64.65000152587889,1.9230611226855248,65.12000274658203,-1.2702669264791817,65.16000366210939,-0.05386636254284105
6343,2007-02-21,64.41999816894531,64.76000213623047,64.30999755859375,64.63999938964844,1126100.0,-0.005710800144368533,-1.0454640033291718,-1.5714441416892138,76.26836952192099,73.75407332362167,-0.4150879650407404,-2.6152751234793072,-2.7138181868729134,-2.7477509710208636,15.913227437601513,0.48000335693359375,1.6305908288477866,2.002497673034668,-2.4362510653376717,6.441246411407008,-0.21687669615150185,4.221872042220838,-1.5323983860122894,16.037600046064373,-67.19618235255919,2.2193743691861685,2,-0.36499977111816406,-3.3999996185302734,-3.2374982833862305,-1.750000000000007,-4.349998474121094,2,-0.035237452772246436,1.8076821502977385,64.79000091552734,-1.4324435784026035,64.65000152587889,1.9230611226855248,65.12000274658203,-0.035237452772246436
6344,2007-02-22,64.76999664306639,65.08000183105469,64.41999816894531,64.59999847412111,1109600.0,0.0054330717800268324,-1.49058559336673,-0.7727146622276416,73.49171402489232,75.9704300646275,-0.5746940262081637,-2.771047042058939,-3.0647668489077944,-3.007049758154345,15.708353662230945,0.660003662109375,1.8012406971533608,2.13899631500243,-2.322124989059432,6.600117619064292,-0.09156433702850109,4.369556967033361,-1.4948132160276515,51.48470725092961,-28.72801254139808,2.230560652030931,2,-0.6399974822997905,-3.749998092651353,-3.6999969482421733,-2.0999984741210866,-4.899997711181619,3,-0.05033192049550883,-1.0454640033291718,64.41999816894531,1.8076821502977385,64.79000091552734,-1.4324435784026035,64.65000152587889,-0.05033192049550883
6345,2007-02-23,64.30999755859375,64.70999908447266,64.04000091552734,64.51999664306639,906900.0,-0.00710203965282874,1.2711649619179393,-1.2353020375191965,68.95367401688154,77.39073940606997,0.031248947216752754,-1.9146059768835073,-2.610115674436635,-2.4635338907955884,15.345193450698563,0.7299957275390483,1.9711457842008286,1.36499729156494,-2.5876304244143142,5.317625007544187,-0.6113165664246907,3.3413111495545635,-0.7092438705062065,22.688746986715632,-54.18541252360653,1.9763138579896251,2,-0.07499885559082031,-3.289999008178711,-3.124998092651367,-1.6399993896484446,-3.359996795654297,4,-0.043228096483194145,-1.49058559336673,64.76999664306639,-1.0454640033291718,64.41999816894531,1.8076821502977385,64.79000091552734,-0.043228096483194145
6346,2007-02-26,63.5,64.33999633789061,63.290000915527344,64.29000091552734,1159500.0,-0.012595204312607078,1.3595621201341164,3.7619255222527523,61.75113884204341,78.39753122914018,1.0171926258484802,-0.7351156085012605,-1.7940338326576892,-1.5841007321656946,14.240505182045665,1.049995422363267,2.02505671925433,0.2964998245239272,-3.008484702123951,3.6014843511718055,-1.3559924388000155,1.94899208784787,1.80999755859375,11.731786428209139,-61.609147642494456,1.652492263323941,2,0.7999992370605469,-2.480001449584961,-2.4774999618530273,-0.8300018310546946,-2.0699996948242188,0,-0.0357480387049397,1.2711649619179393,64.30999755859375,-1.49058559336673,64.76999664306639,-1.0454640033291718,64.41999816894531,-0.0357480387049397
6347,2007-02-27,61.459999084472656,63.22999954223633,61.16999816894531,63.0,1331600.0,-0.03212599866972199,1.0600013732910156,1.949365988391745,44.07408419077617,75.49508693575396,3.0363081757689514,1.558865928919765,0.23298511119978116,0.5148168411766534,13.597577489135604,2.3300018310546875,2.0415512176709925,-1.8540010452270508,-4.721213538802104,1.0132114483480024,-3.2876072920145845,-0.4203947984395242,3.80959854125976,7.416896263746556,-60.97846529581134,1.4336062467875283,2,1.779998779296875,-0.4400005340576172,-0.3774986267089844,1.2099990844726491,0.06999969482422586,1,-0.010901369653853132,1.3595621201341164,63.5,1.2711649619179393,64.30999755859375,-1.49058559336673,64.76999664306639,-0.010901369653853132
6348,2007-02-28,62.04999923706055,63.04999923706055,61.5,61.81000137329102,1714900.0,0.009599742293796343,-2.6046468302549637,-0.1558426760333071,42.947115557850985,69.92169698141358,2.2835554615208054,1.1648403396588236,-0.35148082349765275,-0.002497727478782963,13.919702173709641,1.5900001525878906,2.0611295240983623,-1.3505008697509737,-3.9270479380694354,1.226046198567488,-2.6387744039102046,-0.06222733559174287,3.0556144104003806,22.506400099904,-41.14118158201006,1.2882735341592315,2,1.1650009155273438,-1.0300006866455078,-0.967498779296875,0.6199989318847585,-3.979999542236328,2,-0.026430288635183707,1.0600013732910156,61.459999084472656,1.3595621201341164,63.5,1.2711649619179393,64.30999755859375,-0.026430288635183707
6349,2007-03-01,62.06999969482422,62.45000076293945,60.5099983215332,61.0,1526100.0,0.0003223280904043335,1.1202191259974486,4.458371745557559,41.397145837836504,64.2564338787335,1.988226296262539,1.278101372955895,-0.4052531809144142,0.04337739470258839,14.984587112104947,1.94000244140625,2.098164666484493,-1.3735004425048842,-3.8216267654593707,1.0746258804496023,-2.597563603982124,-0.14943728102763743,2.8781893334960813,37.142883093173964,-22.564162510835146,1.2240631614772446,3,0.8000011444091868,-1.0500011444091797,-0.8725004196166992,0.5999984741210866,-3.9099998474121094,3,-0.032221685352558094,-2.6046468302549637,62.04999923706055,1.0600013732910156,61.459999084472656,1.3595621201341164,63.5,-0.032221685352558094
6350,2007-03-02,60.790000915527344,62.1500015258789,60.77999877929688,61.97000122070313,1242600.0,-0.020621858959081196,-1.2833292007603967,-1.1028043380607138,36.90888155477697,58.83361279621424,2.893728315807607,2.579291974014083,0.8534507775700177,1.34495463025128,15.942625629532698,1.370002746582017,1.8030287075572176,-2.5829992294311523,-5.25305321232473,0.08705475346242508,-3.918026220877934,-1.2479722379843636,3.8918966703857336,7.31077647555657,-49.033631357290325,1.3350269914467874,3,2.0049991607666016,0.2299976348876953,-0.5200023651123047,0.9849967956542969,-2.700000762939453,4,-0.01513410050644659,1.1202191259974486,62.06999969482422,-2.6046468302549637,62.04999923706055,1.0600013732910156,61.459999084472656,-0.01513410050644659
6351,2007-03-05,60.77999877929688,61.52000045776367,60.31999969482422,60.790000915527344,1173400.0,-0.00016453587892462096,-1.5806459551916783,0.008476384443791812,32.42909535279831,53.13569098886413,2.5669861294336584,2.6196430518480796,0.8632021623233115,1.375738078698184,16.920083204293036,1.2000007629394531,1.2501983093105764,-2.527001380920403,-5.387978290210732,0.33397552836992617,-3.9574898355655748,-1.0965129262752384,3.6515848507534017,15.807529504915435,-35.254091713272175,1.4304884546451662,3,1.920001983642571,0.23999977111815696,-0.510000228881843,0.9949989318847585,-3.05999755859375,0,0.0027970053809951434,-1.2833292007603967,60.790000915527344,1.1202191259974486,62.06999969482422,-2.6046468302549637,62.04999923706055,0.0027970053809951434
6352,2007-03-06,61.61999893188477,61.79999923706055,61.08000183105469,61.25,980800.0,0.013820338424784806,-1.028175219346554,-36.99199084670891,31.15576179620429,48.12317901934005,1.374585278202808,1.8467615848623282,0.03528605618646452,0.5638501652969907,17.94430973726014,1.0200004577636648,0.7036922801403946,-1.6695011138915916,-4.568935870370275,1.2299336425870848,-3.1192184921309334,-0.21978373565224985,2.48265798334743,47.619027657258734,0.8493950167030064,1.4497173782393395,3,1.0800018310546804,0.29999923706053977,-1.750000000000007,-0.24500083923341265,-3.319999694824226,1,-0.0030833922428173954,-1.5806459551916783,60.77999877929688,-1.2833292007603967,60.790000915527344,1.1202191259974486,62.06999969482422,-0.0030833922428173954
6353,2007-03-07,60.459999084472656,61.97000122070313,60.4000015258789,61.38999938964844,2942100.0,-0.018825054649780015,-1.9904886466848186,-2.5135215943418117,22.610701779658115,42.469733214314026,2.1386926774921733,3.0065412992447307,1.1844683226229762,1.7447039651231222,18.982888565424943,1.569999694824233,0.21371582554021273,-2.7315010070800767,-5.876752780593961,0.41375076643380737,-4.304126893837022,-1.1588751203231382,3.3400452531269096,6.572738002066742,-32.80594387199322,1.572625886756941,3,2.0550003051757812,1.6000003814697266,-0.5900001525878906,0.9149990081787038,-2.770000457763679,2,0.017697646560153935,-1.028175219346554,61.61999893188477,-1.5806459551916783,60.77999877929688,-1.2833292007603967,60.790000915527344,0.017697646560153935
6354,2007-03-08,61.0,61.61000061035156,60.81000137329102,60.9000015258789,1416100.0,0.008931540253132919,-4.714305177111956,-0.10752520570646473,27.312764781108683,37.84296552145038,1.1261006349912464,2.41969296712945,0.6545311860207335,1.2313038911060872,19.63804243784019,1.1500015258789062,-0.2524227861782933,-2.0830001831054688,-5.377546142724555,1.211545776513617,-3.7302731629150117,-0.43572720329592585,2.5216407661775406,37.15844944176249,4.246622561877402,1.647272979809544,3,1.3299980163574148,1.654998779296875,-1.1300010681152344,0.3749980926513601,-2.4000015258789062,3,-0.04803279188812759,-1.9904886466848186,60.459999084472656,-1.028175219346554,61.61999893188477,-1.5806459551916783,60.77999877929688,-0.04803279188812759
6355,2007-03-09,61.38999938964844,61.52999877929688,61.0099983215332,61.4000015258789,1310600.0,0.0063934326171875,2.851903133741973,-0.10002288853276688,31.88887702094189,34.524936430216876,0.31105100882690806,1.9725204818491449,0.2893285724344352,0.8583081602513118,20.157025838661887,0.5299987792968821,-0.6372508957778891,-1.5925006866455078,-4.967966768650683,1.7829653953596747,-3.2802337276480955,0.09523235435707988,1.875510090820839,64.84840638279152,35.03033258952787,1.6877330410025904,3,0.38500022888183594,1.4249992370605469,-1.5200004577636719,-0.015001296997077418,-1.8600006103515554,4,-0.05261442538442129,-4.714305177111956,61.0,-1.9904886466848186,60.459999084472656,-1.028175219346554,61.61999893188477,-0.05261442538442129
6356,2007-03-12,61.2400016784668,61.790000915527344,61.0099983215332,61.25,746700.0,-0.002443357430737092,-2.3191244146125687,0.9996186117474684,30.299667600512578,32.99444569796537,0.1193003221489164,2.086134501145594,0.4438709506074474,1.0113572235895418,20.603986522964007,0.7800025939941406,-1.0461669821952242,-1.651498413085939,-5.11514686391989,1.8121500377480189,-3.383322638502918,0.08032581233103997,1.7898670191508756,53.50320483227474,26.807815640193816,1.7318242254169782,3,0.44499778747558594,1.5749969482421875,-1.3700027465820312,0.1349964141845632,-1.5900001525878977,0,-0.0514369928077012,2.851903133741973,61.38999938964844,-4.714305177111956,61.0,-1.9904886466848186,60.459999084472656,-0.0514369928077012
6357,2007-03-13,59.88999938964844,61.20000076293945,59.81999969482422,61.040000915527344,1613000.0,-0.022044452185131957,-1.1395350212617472,115.01945822205265,27.327328588699103,31.25891381250405,1.3669245302260293,3.311353780300159,1.7467180258638422,2.34749037514446,21.15979329051556,1.4200019836425781,-1.4685930695445535,-2.814500617980954,-6.506578337140212,0.8775771011782965,-4.660539477560576,-0.9684617584013253,2.923079787745756,3.2557974485903265,-23.763774819124187,1.8460388595796269,3,1.2450008392333984,2.674999237060547,-0.020000457763671875,1.4849987030029226,-1.55999755859375,1,-0.036233063801305976,-2.3191244146125687,61.2400016784668,2.851903133741973,61.38999938964844,-4.714305177111956,61.0,-0.036233063801305976
6358,2007-03-14,60.47000122070313,60.70000076293945,59.45000076293945,59.95000076293945,1414500.0,0.009684452111631492,1.551021599760219,-0.45217371113160976,28.96284291212919,29.87732459853657,0.6026003549310559,2.5344453677098073,1.1420921485744273,1.7748941211595124,21.228375193422032,1.25,-1.808968785835333,-2.02699871063232,-5.732245016901693,1.6782475956370462,-3.8796218637670066,-0.17437555749763334,2.043770008434066,43.58976030987108,18.852527870618225,1.8526231531346842,3,0.3299999237060476,1.9099979400634695,-0.7075014114379954,0.904996871948228,-1.9000015258789134,2,-0.03588559516846246,-1.1395350212617472,59.88999938964844,-2.3191244146125687,61.2400016784668,2.851903133741973,61.38999938964844,-0.03588559516846246
6359,2007-03-15,60.040000915527344,60.79999923706055,59.91999816894531,60.47999954223633,1072300.0,-0.007110969017618762,-1.588222754531328,-0.8461504603308397,29.048107850712512,29.003905298084963,0.7983142669176928,2.6996111476326803,1.5709781271119638,2.2054039733375888,21.070063112535404,0.8800010681152344,-1.871567569378655,-2.2009988784790053,-5.838423423991202,1.4364256670331912,-4.0197111512351,-0.3822866057229035,2.1061178576661277,25.213680090378976,0.20835042200829434,1.8187122727560985,3,0.6700000762939453,2.339998245239258,-0.26250171661376953,1.3349971771240163,-0.12000274658203125,3,-0.03914061047608375,1.551021599760219,60.47000122070313,-1.1395350212617472,59.88999938964844,-2.3191244146125687,61.2400016784668,-0.03914061047608375
6360,2007-03-16,60.040000915527344,60.41999816894531,59.709999084472656,60.06999969482422,1618500.0,0.0,-1.0579610791685095,0.06817925665189911,31.55651767936392,28.90695222325892,0.760738482014844,2.423785310189217,1.5746765628283867,2.2035235966893794,20.94921145526965,0.7099990844726562,-1.9788558246065193,-1.9469987869262724,-5.444727054857367,1.5507294810048222,-3.6958629208918197,-0.19813465296072508,1.782583696435644,25.213680090378976,-1.4099119346639348,1.748864133965546,3,0.6700000762939453,2.339998245239258,0.0049991607666015625,1.3349971771240163,-0.9300003051757812,4,-0.023984050956832093,-1.588222754531328,60.040000915527344,1.551021599760219,60.47000122070313,-1.1395350212617472,59.88999938964844,-0.023984050956832093
6361,2007-03-19,61.0,61.13000106811523,60.61999893188477,60.61999893188477,1016100.0,0.015989324947268457,-1.6842142247653722,-12.667217700915328,47.22892219675007,30.692858934430674,-0.18413538169970423,1.2398863003251819,0.6547529801450125,1.2610988567004568,20.702136410670803,1.0900001525878835,-2.0640641402538193,-0.804499626159668,-4.091746228488503,2.4827469761691603,-2.4481229273240857,0.8391236750047497,0.5378745500801614,88.57138497488839,57.0596365583868,1.6436233011644148,3,-0.28999900817871094,1.3799991607666016,-0.3599996566772461,0.3749980926513601,-1.0699996948242188,0,-0.02409838066726422,-1.0579610791685095,60.040000915527344,-1.588222754531328,60.040000915527344,1.551021599760219,60.47000122070313,-0.02409838066726422
6362,2007-03-20,61.29999923706055,61.41999816894531,60.81000137329102,61.0099983215332,663900.0,0.0049180202796810235,1.301880002303192,0.7631581589118247,45.31835330849893,33.2159313265241,-0.5970906000608522,0.7009573580058515,0.410424878423008,0.9738906291316667,20.41209880113418,0.6099967956542898,-1.9916111456904275,-0.33000030517577983,-3.3057178453395437,2.645717234987984,-1.8178590752576582,1.1578584649060986,-1.8499984741210938,93.90867563993083,58.72731423294995,1.487858770081881,3,-0.6799983978271484,1.0799999237060547,-0.5899982452392578,0.07499885559081321,-2.180000305175774,1,-0.026916765607137183,-1.6842142247653722,61.0,-1.0579610791685095,60.040000915527344,-1.588222754531328,60.040000915527344,-0.026916765607137183
6363,2007-03-21,62.1500015258789,62.31999969482422,61.06999969482422,61.40999984741211,644000.0,0.013866269158196998,1.3148190664570933,2.5517218699849797,50.45249884135092,35.78701288877323,-1.321081391647553,-0.34554319781383214,-0.379006639699476,0.16506395101892224,19.78864898148378,1.25,-1.8554781108894858,0.6335018157958885,-2.0532851975817223,3.3202888291735064,-0.7098916908929169,1.976895322484694,-2.6606008148193254,93.48666171681772,56.13463824609334,1.3433935066888085,3,-1.2650012969970632,0.22999763488770242,-0.9975023269653249,-0.9400005340576101,-1.920001983642571,2,-0.06146419309794526,1.301880002303192,61.29999923706055,-1.6842142247653722,61.0,-1.0579610791685095,60.040000915527344,-0.06146419309794526
6364,2007-03-22,61.5099983215332,62.18999862670898,61.25,62.1500015258789,965700.0,-0.010297718240267484,1.6111167036658631,-0.8648672333713071,54.390223592203704,38.28716250780233,-0.6717709604677893,0.039744341939446315,0.3169912747074477,0.8336782870054265,18.917452819199028,0.9399986267089773,-1.7844205222559566,0.1564985275268569,-2.0522323147519757,2.3652293698056894,-0.9478668936125558,1.2608639486662696,-1.907373651123045,68.96547188232611,26.66448849117841,1.104365421139416,3,-0.6249980926513672,0.8700008392333984,0.4050006866455078,-0.29999732971191406,-1.9699974060058594,3,-0.0477970851395676,1.3148190664570933,62.1500015258789,1.301880002303192,61.29999923706055,-1.6842142247653722,61.0,-0.0477970851395676
6365,2007-03-23,61.52999877929688,61.93000030517578,60.599998474121094,60.599998474121094,903400.0,0.00032515783302633494,-1.86021805294634,-1.4531182013792718,54.56759675198076,40.98359908018768,-0.748541176977433,-0.2099706354358588,0.3524381041554321,0.8013408108006388,18.606523576971377,1.3300018310546875,-1.513693389148365,0.3154989242553796,-1.4059869629279618,2.036984811438721,-0.5452440193362875,1.1762418678470468,-1.8186791079101639,54.06974681073834,8.069800626843879,0.860742943591669,3,-0.6449985504150462,0.8250026702880788,0.734999656677239,-0.31999778747559304,-0.770000457763679,4,-0.026166108277143163,1.6111167036658631,61.5099983215332,1.3148190664570933,62.1500015258789,1.301880002303192,61.29999923706055,-0.026166108277143163
6366,2007-03-26,61.22999954223633,61.63999938964844,60.40999984741211,61.52999877929688,779100.0,-0.004875658101938685,3.7307633055789897,-0.32257971894304727,47.457633019437495,43.22029957249194,-0.503006451023225,-0.09355015128987532,0.6823304714865799,1.0807464167910439,19.106745029912993,1.2299995422363281,-1.3149462586701333,0.1289997100830078,-1.2162276514631998,1.4742270716292154,-0.543613970690096,0.8016133908561116,-1.4143326699121133,42.93192462477157,-2.7449420330951,0.672613680773105,3,-0.3449993133544922,1.1100025177002024,1.034998893737793,-0.019998550415039062,0.3300018310546946,0,-0.03462353336165547,-1.86021805294634,61.52999877929688,1.6111167036658631,61.5099983215332,1.3148190664570933,62.1500015258789,-0.03462353336165547
6367,2007-03-27,60.790000915527344,61.13999938964844,60.70000076293945,60.849998474121094,996600.0,-0.007185997550195555,-2.666687859617891,0.1999923705860614,52.374112328764106,45.821551729895816,0.08725934310572825,0.3095511064295806,1.132896323380237,1.5026529595856175,19.810928023496448,0.529998779296875,-1.204929245611396,-0.2774990081787081,-1.618446755765973,1.0634487394085568,-0.9479728819723405,0.39297486561492434,-0.8741607303031316,19.895345469796982,-29.458591360835488,0.6704738737936327,3,0.22499847412109375,1.4750003814697266,1.4749975204467773,0.4200000762939453,0.7599983215332031,1,-0.014147073489052975,3.7307633055789897,61.22999954223633,-1.86021805294634,61.52999877929688,1.6111167036658631,61.5099983215332,-0.014147073489052975
6368,2007-03-28,60.40999984741211,60.79999923706055,60.02999877929688,60.68999862670898,626100.0,-0.006251045606057382,2.080001831054659,4.666836215666209,45.655377455323425,47.66680390818592,0.5116607442907934,0.5906719376107787,1.5221682621781412,1.8763793343215411,20.737302763717132,0.7700004577636648,-1.074005615519937,-0.5755001068115249,-1.8629856728452125,0.7119854592221628,-1.2192428898283723,0.06824267620532254,-0.3979932818038989,17.59264328516079,-31.928189244843722,0.6437427830168443,3,0.6049995422363281,1.855001449584961,2.089999198913574,0.6099987030029297,2.5699996948242188,2,-0.02135409565942248,-2.666687859617891,60.790000915527344,3.7307633055789897,61.22999954223633,-1.86021805294634,61.52999877929688,-0.02135409565942248
6369,2007-03-29,60.06999969482422,60.93000030517578,59.70000076293945,60.70000076293945,1054200.0,-0.005628209790542793,1.2568795780735431,2.250013623978259,40.20772537824336,48.62804920806141,0.9570027958726044,0.8149368347562813,1.8405997405980656,2.2187619677102433,21.134637459907335,1.2299995422363281,-0.7807266301531826,-0.8155002593994141,-2.0582215247248214,0.4272210059259933,-1.4368608920621213,-0.19413962673670682,2.25,16.59188375947901,-29.709944129662723,0.6213606326627038,3,0.9400005340576172,2.1950016021728516,2.467498779296875,0.9499988555908203,2.950000762939453,3,0.002663556654319388,2.080001831054659,60.40999984741211,-2.666687859617891,60.790000915527344,3.7307633055789897,61.22999954223633,0.002663556654319388
6370,2007-03-30,59.86999893188477,60.66999816894531,59.61000061035156,60.20000076293945,1022400.0,-0.0033294616939489874,-1.4941163798906751,0.5238115421644322,39.911627227578215,47.81501643370898,1.2631907936599376,0.9934121534008895,2.0198092946898853,2.439646050715716,21.576673445644513,1.05999755859375,-0.5367726341059438,-0.9695009231567298,-2.2926147749728116,0.3536129286593521,-1.6310578490647671,-0.30794399724869237,2.3976007843017513,12.80780679204473,-31.237121287351755,0.6615569259080392,3,1.095001220703118,2.210000991821282,2.7049999237060476,1.1499996185302663,3.5900001525878835,4,-0.005511909508013724,1.2568795780735431,60.06999969482422,2.080001831054659,60.40999984741211,-2.666687859617891,60.790000915527344,-0.005511909508013724
6371,2007-04-02,60.95000076293945,61.02999877929688,59.83000183105469,59.9900016784668,1303200.0,0.018039115589152166,1.1428610354223288,-2.909071993341719,58.128834804505786,49.238403266598645,0.1959577636132579,-0.07715638256821222,0.9105050509092791,1.3772797388113602,21.58813940325388,1.1999969482421946,-0.22205818222196427,0.10200080871582173,-1.2216877217514508,1.4256893391830943,-0.559843456517811,0.7638450739494544,1.2112949890136733,87.58177919617034,36.791973722052916,0.6618442652336358,4,0.0149993896484375,0.9449977874755788,1.6774978637695312,0.06999778747558594,3.280002593994155,0,-0.0031173492867579977,-1.4941163798906751,59.86999893188477,1.2568795780735431,60.06999969482422,2.080001831054659,60.40999984741211,-0.0031173492867579977
6372,2007-04-03,61.43000030517578,61.86999893188477,61.13000106811523,61.20000076293945,736900.0,0.007875300020146803,-2.999999999999923,0.23958308498040992,57.476621631096485,50.01886135434815,-0.29464714156042504,-0.6030380528006702,0.43712495503188364,0.9084653087380303,21.539964234247364,0.9199981689453196,0.0732990972582428,0.5915002822875977,-0.7114240246079504,1.8944245891831457,-0.05996187116017637,1.2429624357353717,0.629243641113284,80.531019757108,27.639500553754722,0.6514621534477736,4,-0.5300006866455078,-0.09000015258789062,1.2299985885620117,-0.4100017547607422,1.8100013732910156,1,0.0021162472321245573,1.1428610354223288,60.95000076293945,-1.4941163798906751,59.86999893188477,1.2568795780735431,60.06999969482422,0.0021162472321245573
6373,2007-04-04,61.52999877929688,61.95000076293945,61.27000045776367,61.31999969482422,624000.0,0.0016278442719244168,-3.387133293955503,0.9130413149122097,62.23314362169259,50.89029691318025,-0.549642640962638,-0.6522035063296059,0.2966875152716213,0.7900093795599261,21.01664583725703,0.6800003051757812,0.12535671046109087,0.6379987716674904,-0.6871680231973372,1.963165566532318,-0.024584625764923373,1.3005821690999042,0.43127543355468134,82.05119845064644,24.598687671140404,0.6625833974324126,4,-0.7499980926513743,-0.2799987792968821,0.599999427795403,-0.510000228881843,2.87000274658201,2,0.00032505213977662706,-2.999999999999923,61.43000030517578,1.1428610354223288,60.95000076293945,-1.4941163798906751,59.86999893188477,0.00032505213977662706
6374,2007-04-05,58.06999969482422,60.2599983215332,57.56999969482422,60.25,8210000.0,-0.05623271823689446,1.4454566892543297,-10.380999091734436,39.685860779172636,49.236770693979345,2.649723471908061,2.7162984649396407,3.7558031813242536,4.195436395327732,21.30937925185704,3.9599990844726634,0.0864125357531833,-2.6755002975463853,-4.503014864568037,-0.8479857305247336,-3.589257581057211,-1.7617430140355594,3.8800010681152344,11.415522330343993,-48.0447854298276,0.9137572835108253,4,1.6900005340576172,1.9400005340576172,4.047499656677246,2.9499988555908203,5.3899993896484375,3,0.084553123354842,-3.387133293955503,61.52999877929688,-2.999999999999923,61.43000030517578,1.1428610354223288,60.95000076293945,0.084553123354842
6375,2007-04-09,58.15999984741211,58.61000061035156,57.9000015258789,58.11999893188477,1638100.0,0.0015498562607347832,-1.9583558508439514,-0.01834904125121727,33.64055988126981,47.70154034529404,2.2701475565467604,2.5000884349670116,3.7455749102461198,4.072708531716643,21.617932343930175,0.7099990844726634,-0.08155749876366514,-2.4240001678466783,-4.557042559636017,-0.29095777605733986,-3.490521363741344,-1.3574789719520126,3.7900009155273438,13.470319833546856,-40.55994778762785,1.0665211958946688,4,1.6000003814697266,1.7849998474121094,3.7849998474121094,2.8599987030029297,5.340000152587891,0,0.08356259668332533,1.4454566892543297,58.06999969482422,-3.387133293955503,61.52999877929688,-2.999999999999923,61.43000030517578,0.08356259668332533
6376,2007-04-10,58.09000015258789,58.81999969482422,57.95000076293945,58.29999923706055,1699800.0,-0.001203571097109113,-2.5510315297781236,-5.249856952127578,31.00593286678182,45.32729818285157,2.0650608665067196,2.4474816168882825,3.8865063326876665,4.1084428672667315,22.152698701113426,0.8699989318847656,-0.26374177072589333,-2.3364997863769545,-4.716480034715083,0.043480461961173944,-3.526489910546019,-1.1465096622078903,3.597200546264645,11.87215367478059,-35.58063224247467,1.1899901241690656,4,1.6700000762939453,1.8549995422363281,3.8174991607666016,2.9299983978271484,5.779998779296882,1,0.0924427426024983,-1.9583558508439514,58.15999984741211,1.4454566892543297,58.06999969482422,-3.387133293955503,61.52999877929688,0.0924427426024983
6377,2007-04-11,57.72000122070313,58.4000015258789,57.47000122070313,58.0099983215332,1699700.0,-0.006369408347613459,-1.3544397927501235,1.3809445958219462,22.208283396066122,42.72206550960076,2.1833907347183725,2.789598374780091,4.294941202459228,4.425230840840797,22.006008161381107,0.930000305175767,-0.4796543190064142,-2.597998809814449,-5.261882452233522,0.06588483260462397,-3.9299406310239817,-1.266056988604916,3.720167417907703,5.580357713054704,-34.56028681430622,1.3319418212095362,4,1.989999771118157,2.1749992370605398,4.139998435974114,3.299997329711907,6.069999694824212,2,0.11278589741081735,-2.5510315297781236,58.09000015258789,-1.9583558508439514,58.15999984741211,1.4454566892543297,58.06999969482422,0.11278589741081735
6378,2007-04-12,58.29999923706055,58.43999862670898,57.5,57.84000015258789,1394800.0,0.010048475469355722,1.5405441629808632,-1.5862195972165976,29.70922443452268,41.55556540474291,1.4221697092140246,2.148867266919275,3.7264166516514763,3.7942156785273937,21.615077959186017,0.9399986267089773,-0.6090069417267472,-1.9095006942749038,-4.720048072943804,0.9010466843939966,-3.314774383609354,-0.5042270049404536,2.8225560081176724,29.74906375746686,-6.466787048827879,1.4052736893344489,4,1.4100017547607422,1.595001220703125,4.010000228881836,2.719999313354492,5.549999237060547,3,0.08473417677621442,-1.3544397927501235,57.72000122070313,-2.5510315297781236,58.09000015258789,-1.9583558508439514,58.15999984741211,0.08473417677621442
6379,2007-04-13,57.68999862670898,59.20000076293945,57.29999923706055,59.20000076293945,1972500.0,-0.010463132389953778,1.5165547521966056,-3.282619872953758,27.41175367097449,40.16669056512027,1.8540353183325493,2.7128751658193693,4.31234729506852,4.338116772299266,21.031649650086756,1.9000015258789062,-0.7828143367582285,-2.402001190185551,-5.430432087238188,0.6264297068670857,-3.916216638711873,-0.8877857416592292,3.1403522965112316,20.52626718118154,-12.876357422023741,1.5142154485263195,4,1.9350013732910227,2.1200008392334055,4.597500801086433,3.329999923706062,6.6000022888183665,4,0.11631137214247311,1.5405441629808632,58.29999923706055,-1.3544397927501235,57.72000122070313,-2.5510315297781236,58.09000015258789,0.11631137214247311
6380,2007-04-16,58.599998474121094,58.77999877929688,57.93000030517578,57.93999862670898,1291200.0,0.015773962022436416,-1.5000084148168302,-0.43708537330928576,35.56530190345504,37.6596313538924,0.8324855250261081,1.7807631873964027,3.3564398918802283,3.361688058737869,20.284848532285572,1.0900001525879048,-0.8643537250020188,-1.4200012207031278,-4.521233703581714,1.6812312621754586,-2.970617462142421,0.13061502073616538,1.8773172804831475,68.4209575283994,34.727360563404105,1.5506162414392934,4,1.0250015258789062,1.210000991821289,3.8924999237060547,2.4200000762939453,5.730003356933594,0,0.08293516615871299,1.5165547521966056,57.68999862670898,1.5405441629808632,58.29999923706055,-1.3544397927501235,57.72000122070313,0.08293516615871299
6381,2007-04-17,59.52999877929688,59.70000076293945,58.31999969482422,58.54999923706055,1616000.0,0.015870312788258678,1.090905150116608,1.4848481345548021,43.437487830716464,36.09972759829462,-0.35774559574009146,0.7747070644331231,2.393616067272454,2.3901110363485785,19.99547491060349,1.3800010681152344,-0.8604095324606078,-0.41650085449217755,-3.489488735528134,2.656487026543779,-1.9529947950101558,1.1199930860258007,0.6295853235529876,92.91658851840461,55.103264942633125,1.536493940517977,4,0.0950012207031179,0.2800006866455007,2.765000343322747,1.489999771118157,6.52000427246093,1,0.06668908621049385,-1.5000084148168302,58.599998474121094,1.5165547521966056,57.68999862670898,1.5405441629808632,58.29999923706055,0.06668908621049385
6382,2007-04-18,59.6500015258789,59.93000030517578,59.0099983215332,59.1500015258789,924500.0,0.0020158365369185027,-1.3589600633821846,0.5102043199520401,45.93148656789565,34.28843237009497,-0.8457318990471379,0.5531108491193351,2.2456983349909834,2.232000729551821,19.931289214567133,0.9200019836425781,-0.8382939541104761,-0.2139982223510799,-3.2218925473885136,2.793896102686354,-1.7179453848697932,1.2899489401676334,-2.3500022888183523,89.35366290563749,46.959140268578494,1.5039471625187155,4,-0.8700027465820241,0.15999794006348367,2.5999975204467844,1.36999702453614,6.349998474121101,2,0.07074597314427633,1.090905150116608,59.52999877929688,-1.5000084148168302,58.599998474121094,1.5165547521966056,57.68999862670898,0.07074597314427633
6383,2007-04-19,58.33000183105469,60.4000015258789,58.27999877929688,60.4000015258789,1861800.0,-0.022129080654784805,1.0483121344247919,-4.139999389648423,41.56977754252167,34.497756454911524,-0.030606012110958147,1.6572186211475497,3.5073620196886637,3.4914598575488967,20.95278988254122,2.120002746582017,-1.0921745508406815,-1.3429979324340806,-4.22206978157228,1.5360739167041189,-2.7825338570031803,0.09653799213501912,-0.9774025726318385,33.22586559723971,-11.918942858486737,1.4395359245690997,4,0.5199985504150391,1.4799976348876953,3.5199975967407227,2.6899967193603516,7.909996032714844,3,0.09360533024303397,-1.3589600633821846,59.6500015258789,1.090905150116608,59.52999877929688,-1.5000084148168302,58.599998474121094,0.09360533024303397
6384,2007-04-20,58.56999969482422,59.11000061035156,58.41999816894531,58.52999877929688,2192200.0,0.004114484077416103,-4.307667478505825,-0.019324116630236313,43.72587046742203,35.61834652003955,-0.21480970196233784,1.2497452426232343,3.1864357389564617,3.1917023830303677,22.02949371592099,0.779998779296875,-1.3973488268070113,-0.9560001373290987,-3.7387619512693604,1.826761676611163,-2.347381044299233,0.43538076964103567,-1.0955043457031266,25.910893658030393,-22.360824097550758,1.391380906970132,4,0.2800006866455078,1.239999771118164,3.020000457763672,2.4499988555908203,8.120002746582031,4,0.0901485198362304,1.0483121344247919,58.33000183105469,-1.3589600633821846,59.6500015258789,1.090905150116608,59.52999877929688,0.0901485198362304
6385,2007-04-23,59.91999816894531,60.4000015258789,58.86000061035156,58.88000106811523,1203400.0,0.023049316734764957,-1.851858785299247,25.999332443262475,45.15520588073806,37.19048796603468,-1.440367851026295,-0.23932518634215683,1.7621125493719205,1.773380217112198,22.21317582286617,1.8300018310546804,-1.7410703893825286,0.47449836730957173,-2.152987665436733,3.1019844000558763,-0.8392446490635805,1.788241383682724,-2.328482572753906,77.35836155365959,32.65215581546633,1.313743016373152,4,-1.069997787475586,-0.10999870300292969,1.6250019073486328,1.1000003814697266,7.8899993896484375,0,0.07293062216491975,-4.307667478505825,58.56999969482422,1.0483121344247919,58.33000183105469,-1.3589600633821846,59.6500015258789,0.07293062216491975
6386,2007-04-24,59.11000061035156,60.2599983215332,58.81999969482422,59.84000015258789,1642300.0,-0.013517983700699565,-1.198468881130081,-0.7019245934951847,39.41605153465111,39.102462203655236,-0.5257563515703652,0.42552057748966376,2.4978016335698925,2.5363155220467064,22.268623608738046,1.4399986267089844,-1.642483250046169,-0.22949924468993999,-2.7214185708279075,2.2624200814480275,-1.4754589077589273,1.0164604183790473,-1.406145576972655,39.15097904438351,-0.9813436127121591,1.2459596630689846,4,-0.26000022888183594,0.6999988555908203,2.434999465942383,1.9099979400634766,8.94000244140625,1,0.0883099503773137,-1.851858785299247,59.91999816894531,-4.307667478505825,58.56999969482422,1.0483121344247919,58.33000183105469,0.0883099503773137
6387,2007-04-25,59.93000030517578,59.97000122070313,58.5,59.29999923706055,1950700.0,0.013872435905213365,3.140831600608137,-0.8630157029759883,43.15068716849996,40.59595806298605,-1.1167370249221094,-0.4871901802863121,1.593114247488387,1.6840823622118108,22.41593634705007,1.470001220703132,-1.4665193666603074,0.633500480651854,-1.781524922311526,3.048525883615234,-0.5740122208298359,1.841013182133544,-2.1182994120968743,77.83015982121347,41.223995281414666,1.2075127014816907,4,-1.0799999237060547,-0.12000083923339844,1.614999771118164,1.0899982452392578,8.370002746582031,2,0.10211918430531841,-1.198468881130081,59.11000061035156,-1.851858785299247,59.91999816894531,-4.307667478505825,58.56999969482422,0.10211918430531841
6388,2007-04-26,59.11999893188477,60.7400016784668,58.5099983215332,59.5,4017400.0,-0.013515791242554975,-1.7875002086159584,-0.6031752759595651,55.8139525059365,43.751757933537384,-0.19912671859293596,0.23316692908549186,2.2753539700597045,2.4430811538717236,21.81925889795199,2.2300033569335938,-1.2689812657786845,-0.11200084686278444,-2.4700427065233796,2.2460410127978108,-1.2910217766930785,1.0670200829675096,-1.2047660134938667,30.17240103588636,-9.222809361137692,1.179020929830297,4,0.21500205993651633,0.6900005340576101,2.3800010681152273,1.8999996185302663,9.460002899169915,3,0.11637349784194062,3.140831600608137,59.93000030517578,-1.198468881130081,59.11000061035156,-1.851858785299247,59.91999816894531,0.11637349784194062
6389,2007-04-27,60.22999954223633,60.459999084472656,58.599998474121094,59.099998474121094,1919900.0,0.018775382787649342,1.3396231847200997,-2.9736786628520355,60.298510635229015,46.499892237067826,-1.0179905229142108,-0.9109364810837235,1.030447337680755,1.269173532640572,20.94687100149247,1.8600006103515625,-0.9226591529848349,0.9899997711181641,-1.3810624548672408,3.361061997103569,-0.1955313418745419,2.17553088411087,-2.145280498240865,77.23206455007895,33.12999394067953,1.1855311129927026,4,-0.7199993133544922,-0.4850006103515625,1.4025001525878906,0.7899990081787109,8.430004119873061,4,0.09978413360801519,-1.7875002086159584,59.11999893188477,3.140831600608137,59.93000030517578,-1.198468881130081,59.11000061035156,0.09978413360801519
6390,2007-04-30,59.540000915527344,60.77999877929688,59.5,60.11000061035156,1419800.0,-0.011456062293759839,-2.938448536920336,-0.50442403189489,56.79475881054318,47.98403345704857,-0.20185762660080542,-0.26027238460966373,1.5760301744627512,1.9067308978392674,20.057941704190874,1.279998779296882,-0.6918669129742625,0.31650104522704936,-2.0406539387197924,2.673656029173891,-0.8620764467463715,1.4950785372004702,-1.2959649134635995,45.61409966403862,-2.4588878383826867,1.1785774919734209,4,-0.010002136230461645,0.08499908447265625,2.092498779296875,1.4799976348876953,8.180000305175767,0,0.1200873600257919,1.3396231847200997,60.22999954223633,-1.7875002086159584,59.11999893188477,3.140831600608137,59.93000030517578,0.1200873600257919
6391,2007-05-01,60.7599983215332,61.09000015258789,59.43999862670898,59.540000915527344,1668300.0,0.0204903827216385,-1.3239425647087135,-2.140347472259774,63.19444007527409,49.90213940231284,-1.3734657801728716,-1.5760384556507603,0.23796777650259315,0.6288787001363687,19.66134219902735,1.6500015258789134,-0.32500328208088547,1.5459985733032227,-0.7832240347159427,3.875221181322388,0.38138726929364,2.7106098773128053,-2.3130852972908045,87.258617312244,32.413916997624405,1.1646113040095831,5,-1.0749988555908203,-1.1349983215332031,0.8600025177001953,0.26000022888183594,5.270000457763686,1,0.11603027372964969,-2.938448536920336,59.540000915527344,1.3396231847200997,60.22999954223633,-1.7875002086159584,59.11999893188477,0.11603027372964969
6392,2007-05-02,61.56000137329102,62.22000122070313,60.6500015258789,60.93999862670898,1559500.0,0.013166607535509023,-1.6166728125834393,0.5082000531557423,63.88416835360369,52.38151615909973,-2.094278886186096,-2.4936537086923423,-0.6777516955033391,-0.19042547906799,20.500172173600685,1.569999694824233,-0.05683091587981437,2.3395015716552834,-0.016332862775229273,4.695336006085796,1.1615843544400306,3.517418788870536,-2.8487796362140756,82.21026060222819,23.191820371676414,1.177917217215256,5,-1.240001678466804,-1.8000011444091868,0.05249977111815696,-0.5400028228759837,5.079998016357415,2,0.1054256259533255,-1.3239425647087135,60.7599983215332,-2.938448536920336,59.540000915527344,1.3396231847200997,60.22999954223633,0.1054256259533255
6393,2007-05-03,61.54999923706055,62.09000015258789,61.290000915527344,61.66999816894531,3550000.0,-0.0001624778428743756,-1.5000149012642232,-0.19354580692794732,67.32495880537651,55.00363708553912,-1.7651058032564464,-2.6162108522851284,-0.7740399077796098,-0.2148280342608473,21.469862250075604,0.7999992370605469,0.07243229104790316,2.3284994125366225,-0.031476168627932566,4.688474993701178,1.1485116219543485,3.5084872031188965,-2.417723961948461,81.49167195314443,16.87701809573953,1.1799877905822769,5,-1.1899986267089844,-1.789999008178711,0.09000110626220703,-0.5300006866455078,5.189998626708984,3,0.10966700078580915,-1.6166728125834393,61.56000137329102,-1.3239425647087135,60.7599983215332,-2.938448536920336,59.540000915527344,0.10966700078580915
6394,2007-05-04,62.97999954223633,63.36999893188477,62.290000915527344,62.95000076293945,2594600.0,0.02323314903170215,1.6666698063446321,-0.24999205264329083,68.78216606103715,57.62885488335013,-2.7980015769662288,-3.8572699666842993,-2.307188532904213,-1.6592915705273725,20.37002595572817,1.8199996948242259,0.20799586259941094,3.5129997253417997,0.6827118401590653,6.343287610524534,2.097855782750429,4.9281436679331705,-3.4771971536533144,90.0763521790363,24.87148453966958,1.4151439425913686,5,-2.0450000762939453,-2.645000457763672,-1.3399991989135742,-1.960000991821289,3.520000457763672,4,0.0889171535332074,-1.5000149012642232,61.54999923706055,-1.6166728125834393,61.56000137329102,-1.3239425647087135,60.7599983215332,0.0889171535332074
6395,2007-05-07,63.02000045776367,63.849998474121094,62.93999862670898,63.099998474121094,1834900.0,0.0006351368024466453,-6.583279027258611,-2.666709053916582,66.2024212169415,60.605118181382394,-2.6284307071797812,-3.704431458844269,-2.437170234966459,-1.7131909523811686,19.308737917839856,0.9099998474121165,0.5264138231941473,3.3100006103515653,0.13826359583475067,6.48173762486838,1.7241321030931545,4.895869117609976,-2.975790553118415,81.17918265134448,18.6749766148815,1.5858685072584076,5,-1.845001220703125,-2.4450016021728516,-1.3824996948242188,-2.000001907348633,4.969997406005859,0,0.08949544848267132,1.6666698063446321,62.97999954223633,-1.5000149012642232,61.54999923706055,-1.6166728125834393,61.56000137329102,0.08949544848267132
6396,2007-05-08,63.459999084472656,63.54999923706055,62.75,63.0,1272200.0,0.006981888662534574,1.5,-5.75013113347003,67.17763217638014,63.274778737813534,-2.6669495411640014,-3.9226099594215356,-2.9377793972369943,-2.1542919038089465,18.338884682932832,0.7999992370605469,0.8419606607515817,3.48149929046631,-0.006249202526291242,6.969247783458911,1.7376250439700058,5.225373536962614,-2.806863008711268,87.81250745058773,27.518820662687432,1.7438742464963024,5,-2.280000686645508,-2.885000228881836,-1.9374990463256836,-2.440000534057617,5.1100006103515625,1,0.06712893472563541,-6.583279027258611,63.02000045776367,1.6666698063446321,62.97999954223633,-1.5000149012642232,61.54999923706055,0.06712893472563541
6397,2007-05-09,64.23000335693361,64.43000030517578,63.5,63.6500015258789,845600.0,0.012133694982188414,-1.1136253294492995,1.2608760552635097,77.98861960812135,65.73863063805629,-3.0875414015494727,-4.405781331142805,-3.694930957726598,-2.918696763651006,17.248562159254213,0.970001220703125,1.0859307974733454,3.926003456115737,0.12472082733033574,7.727286084901138,2.0253621417230363,5.826644770508437,-3.065369297434664,93.63066920008015,28.67740638508903,1.900641314392701,5,-2.7150039672851705,-3.365003585815444,-2.800004005432143,-3.210004806518569,5.5999984741210795,2,0.028024214981906548,1.5,63.459999084472656,-6.583279027258611,63.02000045776367,1.6666698063446321,62.97999954223633,0.028024214981906548
6398,2007-05-10,63.2400016784668,64.16000366210939,63.2400016784668,63.72000122070313,1198000.0,-0.015413383570373695,-2.8333452542737163,-0.8275828049774884,70.68201960598141,66.89235385702877,-1.622254972078295,-3.190278495696816,-2.72233585657699,-1.9228878097138704,16.043361432801785,0.9900016784668111,1.47510992268041,2.6890016555786147,-1.2048590259913823,6.582862337148612,0.7420713147936198,4.63593199636361,-1.4876016947460187,44.39257167711253,-24.445938965696598,1.946930340784997,5,-1.305002212524414,-2.375001907348633,-2.120001792907715,-2.220003128051758,6.770000457763672,3,0.05376340324069506,-1.1136253294492995,64.23000335693361,1.5,63.459999084472656,-6.583279027258611,63.02000045776367,0.05376340324069506
6399,2007-05-11,64.40000152587889,64.40000152587889,63.31999969482422,63.4000015258789,838900.0,0.018342818099688296,1.1600036621093466,-2.083335320156675,70.18018420509992,68.37962334531287,-2.3786777536882084,-4.028342129056526,-3.887266640827434,-3.089915668144343,15.644072228099725,1.1599998474120952,1.8184708267893654,3.513501358032215,-0.4969716137139528,7.523974329778383,1.5082648721591312,5.518737843905299,-2.1656334842962153,98.21435869955093,29.195547082161738,2.005236485873085,5,-2.4650020599365092,-3.535001754760728,-3.385001182556138,-3.380002975463853,4.830001831054716,4,0.036335346000734514,-2.8333452542737163,63.2400016784668,-1.1136253294492995,64.23000335693361,1.5,63.459999084472656,0.036335346000734514
6400,2007-05-14,63.459999084472656,64.41999816894531,63.33000183105469,64.25,1466700.0,-0.014596310856118566,-1.0761925522252498,-0.7900009155273494,69.36773917415113,69.0655454674103,-0.9210003470158128,-2.851784617357538,-2.921955212337906,-2.1485871926084172,15.227373364343485,1.089996337890625,2.067292234029871,2.3304988861084013,-1.685582479787044,6.346580252003847,0.32245820316067864,4.338539569056124,-0.8304172354432211,42.26184258927071,-29.27367759986152,2.0080406829477244,5,-0.9199981689453125,-2.594999313354492,-3.5749988555908203,-2.440000534057617,5.020004272460952,0,0.04790420673471396,1.1600036621093466,64.40000152587889,-2.8333452542737163,63.2400016784668,-1.1136253294492995,64.23000335693361,0.04790420673471396
6401,2007-05-15,63.5,64.26999664306639,63.31000137329102,64.15000152587889,879300.0,0.0006303327466818942,1.1573127137750288,0.8227857880962088,67.0813182994282,69.42078435027969,-0.5939147559610021,-2.718491700744508,-2.935338062082508,-2.1763180480660225,15.711702807479714,0.9599952697753693,2.1975237474920206,2.171999740600583,-1.9032177696015822,6.247217250802748,0.13439098549950046,4.209608495701666,-0.5463428288642191,21.848623662049487,-46.87104392775912,2.0376087551010844,5,-0.6399993896484375,-2.635000228881836,-3.6475000381469727,-2.480001449584961,6.029998779296889,1,0.07070862777589815,-1.0761925522252498,63.459999084472656,1.1600036621093466,64.40000152587889,-2.8333452542737163,63.2400016784668,0.07070862777589815
6402,2007-05-16,63.86999893188477,63.9000015258789,63.18999862670898,63.43999862670898,763500.0,0.005826754832831016,1.8979385295675488,-0.6615373780767292,73.72625057925413,70.13203899182164,-0.6725021174281167,-2.905073563724919,-3.3009505600573448,-2.5304934249344697,16.386946522476403,0.7100028991699219,2.4544092855572472,2.3309988021850643,-1.81478657663326,6.476784181003389,0.25810611277589857,4.40389149159423,0.5600013732910085,55.284598231593364,-17.554629184943806,2.072892689409163,5,-0.5099983215332102,-3.0049991607666087,-4.017498970031745,-2.8500003814697337,4.630001068115227,2,0.07358698671581076,1.1573127137750288,63.5,-1.0761925522252498,63.459999084472656,1.1600036621093466,64.40000152587889,0.07358698671581076
6403,2007-05-17,63.790000915527344,64.08999633789061,63.45000076293945,63.61999893188477,826500.0,-0.001252513193913507,-1.5097948284501996,0.3953531697450069,69.82181809685834,70.24755588469068,-0.2697074406478279,-2.5244845029821192,-3.1800092714086077,-2.439766587612006,16.63218766879413,0.6399955749511577,2.546832029698372,1.9780008316040067,-1.9934645718454505,5.949466235053464,-0.007731870120721851,3.9637335333287353,0.6151993560791027,48.78069204216667,-22.53199166241985,1.985732701724728,5,-0.20000076293945312,-2.9250011444091797,-3.9875001907348633,-2.7700023651123047,4.430000305175767,3,0.09468570040507918,1.8979385295675488,63.86999893188477,1.1573127137750288,63.5,-1.0761925522252498,63.459999084472656,0.09468570040507918
6404,2007-05-18,63.849998474121094,63.97000122070313,63.27999877929688,63.83000183105469,944200.0,0.0009405480127395727,4.307667478505534,0.11762593963873486,75.80834974946357,71.31488127719314,-0.21603600726307803,-2.2858317654407756,-3.2149307261659885,-2.4812325865511937,16.810162720707105,0.69000244140625,2.5845452547317223,1.773998451232913,-1.9864187834938178,5.534415685959637,-0.10621016613045242,3.6542070685962784,0.530897764587408,53.65854414971013,-20.04128032516605,1.880208617363362,5,-0.2599983215332031,-2.9849987030029297,-4.047497749328613,-2.4599990844726562,4.959999084472656,4,0.0964761755570922,-1.5097948284501996,63.790000915527344,1.8979385295675488,63.86999893188477,1.1573127137750288,63.5,0.0964761755570922
6405,2007-05-21,64.29000091552734,64.30000305175781,63.70000076293945,63.9000015258789,849500.0,0.006891189536748277,1.9268142910308894,19.50324303700913,73.3157027725299,71.99688912120976,-0.510643360919623,-2.510366045838566,-3.6367999515367586,-2.8950069623958967,18.28396493719417,0.6000022888183594,2.6117358307301473,1.9955007553100614,-1.7452313489285416,5.7362328595486645,0.12513470319076703,3.865866807429363,0.0670773709411634,99.09891023812551,25.994122984726943,1.8703660521193008,5,-0.48000144958496094,-3.1100006103515625,-4.572501182556152,-2.9850025177001953,4.900001525878906,0,0.0768393587036511,4.307667478505534,63.849998474121094,-1.5097948284501996,63.790000915527344,1.8979385295675488,63.86999893188477,0.0768393587036511
6406,2007-05-22,64.33000183105469,64.73000335693361,64.18000030517578,64.34999847412111,975000.0,0.0006221949752327482,-2.437522351763196,-0.05127352400332202,70.33771509458576,71.14678861970582,-0.46293919427512265,-2.254853738100337,-3.652993354884032,-2.917701556670096,19.91068515225672,0.5500030517578267,2.5097509341260817,1.7745016098022433,-1.753041839627386,5.302045059231872,0.01072988508742867,3.538273334517058,-1.1400032043457102,74.0259547241407,1.9873172425715353,1.7637717247148148,5,-0.37000083923339844,-2.825000762939439,-4.612502098083496,-3.025003433227539,5.139999389648423,1,0.0645111364488653,1.9268142910308894,64.29000091552734,4.307667478505534,63.849998474121094,-1.5097948284501996,63.790000915527344,0.0645111364488653
6407,2007-05-23,66.05000305175781,66.62000274658203,63.86999893188477,64.16999816894531,3386000.0,0.026737154853815115,-1.2177420099120537,-94.01602441809419,76.40844802412744,71.78305844394426,-2.1206307396785817,-3.681609241066724,-5.285188372349367,-4.628102225253343,21.738120838064642,2.7500038146972585,2.5076752173164465,3.188502693176268,-0.4404017894276535,6.817407175780197,1.3740504518743109,5.0029549344782325,-2.829204330444341,82.93416114449916,11.591791100300938,1.814452241301963,5,-1.1450023651123047,-3.6000022888183594,-6.332503318786621,-4.745004653930664,3.3899993896484375,2,0.052687290942471154,-2.437522351763196,64.33000183105469,1.9268142910308894,64.29000091552734,4.307667478505534,63.849998474121094,0.052687290942471154
6408,2007-05-24,66.0,66.88999938964844,65.70999908447266,66.06999969482422,2234700.0,-0.0007570484397801946,-2.63076164653685,-0.037233783520550616,71.14843050022141,71.89064136562443,-1.830440222027093,-3.256719646864404,-5.164847836751953,-4.56038899533614,24.35017954453519,1.1800003051757812,2.4602433755324284,2.794499588012698,-0.6402187601030676,6.229217936128464,1.0771404139548082,4.511858762070581,-2.643233117675784,75.3462814633218,6.110345912813457,1.7173591740578835,5,-0.9600009918212891,-3.4150009155273438,-6.705000877380371,-4.695001602172852,3.8300018310546875,3,0.037878787878787845,-1.2177420099120537,66.05000305175781,-2.437522351763196,64.33000183105469,1.9268142910308894,64.29000091552734,0.037878787878787845
6409,2007-05-25,66.23999786376953,66.73000335693361,65.5,65.90000152587889,916900.0,0.003636331269235349,-1.1579017815315262,-4.857111716621456,71.93456397900563,72.17584412171936,-1.9914040180670014,-3.186764664654042,-5.316406898078867,-4.766730910545753,27.00266191446009,1.230003356933608,2.2324433446606093,2.7339975357055692,-0.6559471460178088,6.123942217428947,1.0390251948438873,4.428969876567258,-2.671237031005859,79.62376784627362,11.407054965025523,1.6949723408616886,5,-1.1999988555908203,-3.5849990844726562,-6.909997940063477,-4.934999465942383,4.459999084472656,4,0.029891355990163015,-2.63076164653685,66.0,-1.2177420099120537,66.05000305175781,-2.437522351763196,64.33000183105469,0.029891355990163015
6410,2007-05-29,66.69000244140625,66.90000152587889,66.16999816894531,66.44000244140625,754000.0,0.006793547586795068,1.1791204536655855,0.735302037519043,71.97277089749534,72.71933885483794,-2.1624545026002693,-3.239747638872018,-5.670920164240286,-5.17772600644733,29.54997740308135,0.7300033569335795,2.1685204004565293,2.8265020370483427,-0.3002344662814096,5.953238540378102,1.2631337853834594,4.389870288713219,-2.921967295229493,93.06934307947824,26.202335867703923,1.5633682516648795,5,-1.645002365112319,-3.990001678466804,-7.360002517700195,-5.385004043579102,3.5499954223632812,1,0.03178879951384195,-1.1579017815315262,66.23999786376953,-2.63076164653685,66.0,-1.2177420099120537,66.05000305175781,0.03178879951384195
6411,2007-05-30,67.80999755859375,67.88999938964844,66.25,66.34999847412111,1046400.0,0.016794048225917013,1.0246871718070802,5.839996337890568,73.24670177507161,72.66605565437321,-2.9131290752982437,-4.010093226274087,-6.711389079595477,-6.239348536455708,32.13021379335511,1.6399993896484375,2.0637394111946463,3.5939971923828153,0.35293577871220805,6.83505860605343,1.9734664855475046,5.214527899218119,-3.7914051020408266,98.00990492674738,33.10199163799901,1.620530706835306,5,-2.2249984741210938,-4.614997863769531,-8.479997634887695,-6.504999160766602,4.25,2,0.02035105342129029,1.1791204536655855,66.69000244140625,-1.1579017815315262,66.23999786376953,-2.63076164653685,66.0,0.02035105342129029
6412,2007-05-31,68.05000305175781,68.56999969482422,67.75,68.08000183105469,1700100.0,0.0035393821236562317,-1.603153458632048,-0.020547121992005007,84.6042846408399,74.30855193703785,-2.7913906653388807,-3.9410120678574856,-6.877111179855191,-6.413404673573609,34.07320446557776,0.8199996948242188,2.0535223475924553,3.509502601623538,0.09327151375430276,6.92573368949278,1.8013870576889133,5.217618145558156,-3.644269901895342,83.06199691344986,14.916303368334994,1.7081155439346203,5,-2.1250038146972656,-4.515003204345703,-8.720003128051758,-6.745004653930664,4.1999969482421875,3,0.0208669817085132,1.0246871718070802,67.80999755859375,1.1791204536655855,66.69000244140625,-1.1579017815315262,66.23999786376953,0.0208669817085132
6413,2007-06-01,68.30000305175781,68.86000061035156,68.01999664306639,68.05000305175781,691800.0,0.003673769122535475,-4.419156371511137,-8.333672431332655,82.28473516943812,75.028150317035,-2.608702179287974,-3.857148231752234,-7.0757935091856865,-6.598365846075026,36.16013081418784,0.8400039672851705,2.1132443878795257,3.422002410888666,-0.0828258452381192,6.9268306670154445,1.6695882828252735,5.174416538952059,-3.3945579164999344,83.3334090217574,18.20669253770373,1.7524141280633891,6,-2.0200023651123047,-4.61500358581543,-8.970003128051758,-6.995004653930664,3.149993896484375,4,0.016691059131938024,-1.603153458632048,68.05000305175781,1.0246871718070802,67.80999755859375,1.1791204536655855,66.69000244140625,0.016691059131938024
6414,2007-06-04,68.58000183105469,68.76999664306639,67.87999725341797,68.05000305175781,794900.0,0.004099542705506165,-1.0459512075345623,2.1199951171875,97.58362546230106,77.72458617145402,-2.399526379193844,-3.895839577706724,-7.27953057552827,-6.810238925444864,37.43729456140557,0.8899993896484233,2.098398860131269,3.4220010757446317,-0.3304031671086989,7.174405318597955,1.5457989543179735,5.298203197171297,-3.1209189292836896,89.59113289315454,20.681039809145645,1.8762021214266622,6,-2.2150020599365234,-4.850002288818359,-9.007501602172852,-7.275003433227539,3.4099960327148438,0,0.018226887818978854,-4.419156371511137,68.30000305175781,-1.603153458632048,68.05000305175781,1.0246871718070802,67.80999755859375,0.018226887818978854
6415,2007-06-05,68.66000366210939,68.90000152587889,68.12000274658203,68.38999938964844,776700.0,0.0011665475199575948,1.0799967447917076,0.5094431968676493,97.60145887380673,80.7538910358119,-2.0053367458212534,-3.7224961455990666,-7.281413487223816,-6.821916275117708,38.521966385675185,0.7799987792968608,2.186204027654057,3.2200027465820398,-0.6998536119071304,7.13985910507121,1.2600745673374547,5.179930925826625,-2.7247922811371126,90.9434820536601,15.416163635720153,1.9599281792445855,6,-2.2750034332275533,-4.490003585815458,-9.032504081726088,-7.355005264282241,4.479995727539048,1,0.02971152311864178,-1.0459512075345623,68.58000183105469,-4.419156371511137,68.30000305175781,-1.603153458632048,68.05000305175781,0.02971152311864178
6416,2007-06-06,67.72000122070311,68.55000305175781,67.72000122070311,68.25,1151400.0,-0.013690684405323283,-2.1320895952091905,-1.9629273806159426,82.13686399256123,81.39038169897121,-0.596635444499583,-2.5792191897341894,-6.26293304233009,-5.829858143610906,39.66396574863978,0.9400024414062784,2.223527050503492,2.0670001983642408,-1.8627959425578666,5.996796339286355,0.10210212790317996,4.0318982688252945,-1.310423416545774,0.0,-74.86215634404513,1.9648980704610566,6,-0.5200004577636577,-3.5500011444091797,-8.142501831054673,-6.415002822875962,5.889999389648452,2,0.03721199937450703,1.0799967447917076,68.66000366210939,-1.0459512075345623,68.58000183105469,-4.419156371511137,68.30000305175781,0.03721199937450703
6417,2007-06-07,66.02999877929689,67.5,66.02999877929689,67.16999816894531,1305600.0,-0.02495573554256758,-1.57895089076579,2.150947198710113,64.73680142227725,80.67797846808854,1.2183539081049162,-0.787844567875382,-4.498287886020734,-4.10444368800232,39.62783442747996,1.6900024414062216,2.254241368101475,0.2869979858398608,-3.587639379757789,4.161635351437511,-1.650320696958957,2.2243166686386857,2.870002746582003,0.0,-74.93252406331212,1.937318682798825,6,1.170001983642564,-1.2549972534179972,-6.374999046325698,-4.749998092651381,8.200004577636705,3,0.09132210950740638,-2.1320895952091905,67.72000122070311,1.0799967447917076,68.66000366210939,-1.0459512075345623,68.58000183105469,0.09132210950740638
6418,2007-06-08,66.63999938964844,66.63999938964844,65.51000213623047,66.02999877929689,1245900.0,0.009238234463557315,2.7049053205593214,-0.5350885411786693,67.1165347829465,80.14264189074864,0.7919682742877825,-1.1911357748236497,-5.01276810554517,-4.673688604776984,39.69050931806273,1.1299972534179688,2.3624978519897013,0.7269987106323299,-2.9799640860469765,4.433961507311643,-1.1264826877073233,2.580480108971983,2.2026020812988207,33.333258314691335,-42.46069530449083,1.8534813983396567,6,0.56500244140625,-1.5449981689453125,-6.59999942779541,-5.37499809265136,7.870002746582031,4,0.08418368339935789,-1.57895089076579,66.02999877929689,-2.1320895952091905,67.72000122070311,1.0799967447917076,68.66000366210939,0.08418368339935789
6419,2007-06-11,66.73999786376953,67.18000030517578,66.01999664306639,66.45999908447266,785800.0,0.0015005773564971125,1.0000000000000244,0.4590139330114923,65.68497392724638,79.4439977829432,0.8608847360893463,-1.166654032099018,-5.003153876204394,-4.745348546584999,39.7462769882643,1.1600036621093892,2.2491873919324803,0.7099973678588896,-2.94321899004764,4.363213725765426,-1.1166108110943753,2.5366055468121544,1.9692996337890492,36.283066341986135,-35.052588548766984,1.826608178953268,6,0.46500396728515625,-1.1449966430664062,-6.679997444152832,-5.549997329711914,7.599998474121094,0,0.07057235893364511,2.7049053205593214,66.63999938964844,-1.57895089076579,66.02999877929689,-2.1320895952091905,67.72000122070311,0.07057235893364511
6420,2007-06-12,66.5,67.51000213623047,66.15000152587889,66.44999694824219,1157100.0,-0.003596012458067732,-3.1846565566457126,0.17858310626702997,63.54554009570545,78.36609092968028,1.1969706601013996,-0.7243682470226958,-4.647624519808346,-4.47636363189001,39.86932874164913,1.3600006103515767,2.2296657338498846,0.3179994583129826,-3.1323205375162644,3.7683194541422367,-1.407160539601648,2.043159456227613,2.0813256831054616,32.56570939544596,-36.842151845070454,1.7251599979146262,6,0.7050018310546875,-0.6749992370605469,-5.8650007247924805,-5.309999465942383,9.019996643066406,1,0.08255635885367707,1.0000000000000244,66.73999786376953,2.7049053205593214,66.63999938964844,-1.57895089076579,66.02999877929689,0.08255635885367707
6421,2007-06-13,67.98999786376953,68.09999847412111,66.70999908447266,66.94999694824219,1181400.0,0.02240598291382745,1.2063444968543666,20.798748855660666,62.46782271184546,75.90648404868091,-0.29592913010786503,-1.9612961877748916,-6.037211990305352,-5.938634863015153,40.15418492792704,1.599998474121108,2.2235903083554405,1.5834974288940487,-1.7129148703027823,4.8799097280908725,-0.06470872070435973,3.231703578492457,0.46847487746093464,95.7528661819976,26.897026865439003,1.6482061495984122,6,-0.7849960327148438,-2.164997100830078,-7.114998817443848,-6.799997329711914,5.2400054931640625,2,0.07574645812164738,-3.1846565566457126,66.5,1.0000000000000244,66.73999786376953,2.7049053205593214,66.63999938964844,0.07574645812164738
6422,2007-06-14,68.56999969482422,68.90000152587889,67.58999633789061,67.76000213623047,1086600.0,0.00853069347371993,-1.2782517547467163,0.7788431207130543,65.46328574222211,74.03743411232357,-0.8877710391177516,-2.2884625188685703,-6.52346769871334,-6.471927444666818,40.76972834804713,1.3100051879882812,2.205914177067868,1.9284992218017578,-1.2753627745181575,5.132361218121666,0.32656822364180016,3.5304302199617155,-3.05999755859375,90.26543095959384,21.31226622666823,1.6019309981599557,6,-1.3649978637695312,-2.5249996185302876,-7.692501068115234,-7.565000534057617,4.090003967285156,3,0.07350154496074435,1.2063444968543666,67.98999786376953,-3.1846565566457126,66.5,1.0000000000000244,66.73999786376953,0.07350154496074435
6423,2007-06-15,69.83000183105469,70.12999725341797,68.84999847412111,68.98000335693361,1654300.0,0.018375414056266637,-1.3062869868239606,1.049383995177437,69.23901568644446,70.88803302611728,-2.132136107046307,-3.2388176247916505,-7.676373278337991,-7.7013700020984714,41.501164581667865,1.55999755859375,2.1175426667828248,2.8865013122558594,-0.32429908525938345,6.097301709771102,1.281101113498238,4.491901511013481,-4.252199707031252,92.700842388984,24.06068794422012,1.6054001987576196,6,-2.0100021362304688,-3.170003890991211,-8.640002250671387,-8.965002059936523,0.8499984741210938,4,0.06301018774887313,-1.2782517547467163,68.56999969482422,1.2063444968543666,67.98999786376953,-3.1846565566457126,66.5,0.06301018774887313
6424,2007-06-18,70.01000213623047,70.70999908447266,69.59999847412111,70.25,804300.0,0.0025776929751666344,-1.0943305239065482,-0.28235093482690693,68.3222836297371,67.63479133233177,-2.333333949015298,-3.0922026056300354,-7.633434131150196,-7.809535916796335,42.59200482380501,1.1100006103515483,1.9381772683921525,2.7585014343261776,-0.38391738524826735,5.9009202539006225,1.187292024538948,4.329710844113407,-4.2501122070312505,84.64918151276257,18.310188736816883,1.5712094097872247,6,-1.9000015258789062,-3.0600032806396484,-8.610002517700195,-9.145002365112305,1.6599960327148438,0,0.06427652996272704,-1.3062869868239606,69.83000183105469,-1.2782517547467163,68.56999969482422,1.2063444968543666,67.98999786376953,0.06427652996272704
6425,2007-06-19,69.23000335693361,69.94999694824219,69.16999816894531,69.90000152587889,1139800.0,-0.01114124775741443,1.025999762197297,2.791683885939418,58.14222681851955,64.96872053521604,-1.636023095844763,-2.027064060404143,-6.637864442710381,-6.922070248116228,43.33489892364607,0.8400039672851562,1.772650668449188,1.7315025329589986,-1.2003225405859155,4.663327606503913,0.26558999618653445,3.1974150697314627,-3.1731068784179826,63.00010681152379,0.6397071289174434,1.4659125367724577,6,-1.1200027465820455,-2.2800045013427876,-7.8300037384033345,-8.365003585815444,1.5099945068359233,1,0.07381182627727312,-1.0943305239065482,70.01000213623047,-1.3062869868239606,69.83000183105469,-1.2782517547467163,68.56999969482422,0.07381182627727312
6426,2007-06-20,68.48000335693361,69.56999969482422,68.44999694824219,69.22000122070311,1247000.0,-0.010833453179731611,-1.7999694828293231,1.104477441982286,52.32936158605392,63.59011610896899,-0.8570024908022305,-1.0015659542692958,-5.674307349293869,-6.07266374040303,43.55535775451717,1.1200027465820312,1.4818321814429538,0.774002456665059,-1.776206098880607,3.324211012210725,-0.5011018211077669,2.049106734437885,-2.1439207220605567,28.52584088324914,-29.92644744781917,1.2751042777728319,6,-0.37000274658204546,-1.5300045013427876,-6.777503013610854,-7.615003585815444,1.6099929809570028,2,0.10280363523697167,1.025999762197297,69.23000335693361,-1.0943305239065482,70.01000213623047,-1.3062869868239606,69.83000183105469,0.10280363523697167
6427,2007-06-21,69.52999877929689,69.72000122070311,68.34999847412111,68.44999694824219,977000.0,0.015332876327275535,-1.14063133299955,-1.4594661470416144,56.131584632282994,62.369566092228595,-1.5179395061464476,-1.8735385762998504,-6.4822135586788505,-7.030827535983349,42.763575471712215,1.3700027465820028,1.1935039553553395,1.649998092651387,-0.8993485043350518,4.199344689637826,0.37532479415817477,2.9246713911445994,-2.9314811574478625,50.0000000000003,-5.085850073425178,1.2746732984932163,6,-1.165000915527358,-2.579999923706069,-7.667498588562026,-8.664999008178725,2.2600021362304545,3,0.05321450658127169,-1.7999694828293231,68.48000335693361,1.025999762197297,69.23000335693361,-1.0943305239065482,70.01000213623047,0.05321450658127169
6428,2007-06-22,68.5,69.40000152587889,68.11000061035156,68.90000152587889,1765600.0,-0.01481373216424653,-1.1864416642420474,-0.37037115528615444,49.628933951234146,60.585561650449456,-0.21942848313871366,-0.6815883212558447,-5.2358008173571235,-5.93113907400523,41.717720514219906,1.4199981689453267,1.0228105832042047,0.49499931335449787,-1.9071289056131064,2.897127532322102,-0.7060647961293114,1.6960634228383071,-1.6547934903935584,14.99998532807883,-34.2455734925477,1.2010641094838044,6,-0.06999969482421875,-1.5050010681152344,-6.387499809265137,-7.635000228881836,1.4899978637695312,4,0.06072998046875,-1.14063133299955,69.52999877929689,-1.7999694828293231,68.48000335693361,1.025999762197297,69.23000335693361,0.06072998046875
6429,2007-06-25,68.22000122070311,69.61000061035156,68.11000061035156,68.40000152587889,1199100.0,-0.004087573420392565,-6.49997138988018,0.44999904632933757,47.99634511558733,58.85787331932522,0.3269711057115501,-0.2589220288167411,-4.718514547681359,-5.5965820404638364,40.94764054688406,1.5,1.0774322127633837,0.11600036621092613,-2.138516247024029,2.370516979445881,-1.0112579404065514,1.2432586728284036,-1.1429071566046929,5.978305939328835,-36.42330487946708,1.1272583066174742,6,0.48999786376954546,-1.2250022888183452,-5.9925012588500834,-7.355001449584947,2.4000015258789205,0,0.03605979244289603,-1.1864416642420474,68.5,-1.14063133299955,69.52999877929689,-1.7999694828293231,68.48000335693361,0.03605979244289603
6430,2007-06-26,68.80999755859375,69.87999725341797,68.45999908447266,68.47000122070311,1054900.0,0.008648436343205335,-6.888865341414826,-1.8888653414149055,55.12698683838452,58.042224888940666,0.11075409684040949,-0.7188036479089988,-5.088811735457554,-6.143842942050412,40.10664525092762,1.659996032714858,1.080920073726631,0.5999969482421932,-1.5724542686322565,2.772448165116643,-0.48622866019502453,1.686222556679411,-1.5149291932728772,39.547925188687785,-7.877760000335172,1.0862256084372242,6,0.3400001525878906,-1.6049976348876953,-6.582497596740723,-7.944997787475586,2.9200057983398438,1,0.04156373654738443,-6.49997138988018,68.22000122070311,-1.1864416642420474,68.5,-1.14063133299955,69.52999877929689,0.04156373654738443
6431,2007-06-27,69.19000244140625,69.19999694824219,67.91000366210939,68.81999969482422,1308300.0,0.005522524288551489,5.615489954418222,1.0882550937976387,66.9528237788455,58.207729115232155,-0.09066339105575594,-1.0436284509124931,-5.270153334129297,-6.476872068695457,38.54811517055713,1.2899932861327983,1.121059844524055,0.9110015869140682,-1.2953536285438503,3.1173568023719866,-0.19217602081488394,2.0141791946430203,-1.6900382329362742,64.97476869691816,11.072932500980741,1.1031776077289583,6,0.11999893188476562,-1.900003433227539,-6.695002555847168,-8.325002670288086,0.6100006103515625,2,0.022402014274763182,-6.888865341414826,68.80999755859375,-6.49997138988018,68.22000122070311,-1.1864416642420474,68.5,0.022402014274763182
6432,2007-06-28,69.47000122070311,69.80000305175781,68.65000152587889,69.01999664306639,1143900.0,0.004046809790677175,1.0720594401027967,1.2162195599727819,65.73973807131402,57.81892049132878,-0.2565502551734653,-1.2772765909971753,-5.34800785152207,-6.705714319949301,36.76161726298295,1.1500015258789205,1.2217165539910724,1.120000457763652,-1.1459134621122047,3.3859143776395086,-0.012956502174276352,2.2529574177015803,-1.7774349196729702,79.18795093934719,21.74726178413772,1.13295695993793,6,-0.15999984741209516,-2.1800022125244,-6.737500190734842,-8.454999923706033,1.8300018310547017,3,0.00892464526116532,5.615489954418222,69.19000244140625,-6.888865341414826,68.80999755859375,-6.49997138988018,68.22000122070311,0.00892464526116532
6433,2007-06-29,69.44000244140625,69.76999664306639,69.01999664306639,69.43000030517578,1200700.0,-0.00043182350323500707,1.2388375827004834,0.022226743298916638,65.13457085893218,57.46473018346157,-0.3214998131553415,-1.2200452441340133,-5.069491575963596,-6.631399271068339,34.76702169332956,0.75,1.2394783186458511,1.0330017089843722,-1.284386201023068,3.3503896189918123,-0.12569224601935503,2.1916956639880993,-1.5663901733695553,77.66516531054044,16.823281983037177,1.158693955003723,6,-0.5100021362304688,-1.3350028991699219,-5.7625017166137695,-7.480001449584961,1.2299957275390625,4,0.033842142734715974,1.0720594401027967,69.47000122070311,5.615489954418222,69.19000244140625,-6.888865341414826,68.80999755859375,0.033842142734715974
6434,2007-07-02,69.83000183105469,70.5,69.26999664306639,69.90000152587889,972400.0,0.005616350459917152,-1.0672150381145684,-6.998474446985612,68.35724776291153,58.599732510616235,-0.826648284179214,-1.593284739143911,-5.209054782148058,-6.986340017727876,33.02290253418736,1.230003356933608,1.190592055669029,1.3605010986328097,-1.0423804913036179,3.763382688569237,0.1590603036645888,2.5619418936010305,-1.7862063540318331,74.13130825154047,9.311458335832839,1.2014407949682147,7,-0.625,-1.7250022888183594,-6.017502784729004,-7.735002517700195,0.12999725341796875,0,0.002291221946434163,1.2388375827004834,69.44000244140625,1.0720594401027967,69.47000122070311,5.615489954418222,69.19000244140625,0.002291221946434163
6435,2007-07-03,70.69999694824219,72.26000213623047,68.91999816894531,68.91999816894531,779200.0,0.012458758332734243,-2.752816020025031,-25.428664850141402,66.03551781082147,60.12263875781263,-1.638502325760598,-2.4270485876953103,-5.856861989301052,-7.819534088300877,31.435294477311203,3.3400039672851562,1.0029334378727839,2.1284965515136776,-0.47338467335983125,4.730377776387186,0.827555939076916,3.429437163950439,-2.496229254772345,64.13779919075762,3.097308110787665,1.3009406124367555,7,-0.6149940490722656,-1.8149948120117188,-6.8524980545043945,-8.604997634887695,-3.8199996948242188,1,-0.0011314597611470356,-1.0672150381145684,69.83000183105469,1.2388375827004834,69.44000244140625,1.0720594401027967,69.47000122070311,-0.0011314597611470356
6436,2007-07-05,70.23999786376953,71.30000305175781,69.98999786376953,70.70999908447266,1260100.0,-0.00650635225358509,-1.701038225578103,-0.2640458106880176,60.024014771557425,60.55513099550979,-1.0086653883423082,-1.8641538674228855,-5.1493265535749515,-7.319606384953573,30.35944444575394,1.3100051879882812,0.7975651197328659,1.5424976348876953,-1.1289024262415381,4.213897696016929,0.20679760432307148,2.878197665452319,-1.711731414878841,44.044212439503994,-12.750130830454381,1.335700030564618,7,-0.15499496459960938,-1.3549957275390625,-6.367497444152846,-8.139997482299812,-3.8699951171875,3,0.02121306290546765,-2.752816020025031,70.69999694824219,-1.0672150381145684,69.83000183105469,1.2388375827004834,69.44000244140625,0.02121306290546765
6437,2007-07-06,72.05999755859375,72.19999694824219,70.01000213623047,70.30999755859375,1479100.0,0.02591115817449352,1.1576316541138623,-3.723394584767223,62.542180586117055,61.98993617716344,-2.7178552189661644,-3.382669656085227,-6.721972763810797,-9.097790158138864,31.462744458749263,2.1899948120117188,0.8098392060473287,3.060997390747076,0.2976821847624933,5.824312596731659,1.6793397877547847,4.442654993739367,-3.233192254715874,94.01184610570125,40.03439436706006,1.381657602992293,7,-1.9749946594238281,-3.1749954223632812,-7.6699981689453125,-9.464998245239258,-2.7399978637695312,4,-0.031362678093324714,-1.701038225578103,70.23999786376953,-2.752816020025031,70.69999694824219,-1.0672150381145684,69.83000183105469,-0.031362678093324714
6438,2007-07-09,72.25,73.36000061035156,71.9000015258789,72.19999694824219,1585200.0,0.0026367256153700946,-3.4923470585473497,0.028573172433035716,62.58427707946327,63.610817506482995,-2.592621714081531,-3.300029728088205,-6.631201222279145,-9.26025480351862,33.3108532820887,1.4599990844726562,0.9572021160731481,2.9704998016357393,0.07945785502911917,5.8615417482423595,1.5249788283324222,4.4160207749390565,-3.148538949533915,75.0,23.87362681978408,1.445520973303313,7,-1.6149978637695312,-2.8149986267089844,-7.520000457763672,-9.315000534057617,-3.400001525878892,0,-0.013148746688473212,1.1576316541138623,72.05999755859375,-1.701038225578103,70.23999786376953,-2.752816020025031,70.69999694824219,-0.013148746688473212
6439,2007-07-10,71.44999694824219,72.25,71.25,71.97000122070312,2562300.0,-0.011072706598724058,-1.1739173701756422,-10.399450717119317,62.44392346306444,64.42381046478077,-1.4374207170384068,-2.2441308114169374,-5.589715453740951,-8.445708640237122,34.63543772794545,1.0,0.9692840804695777,1.9349967956542997,-0.8504490730661871,4.7204426643747865,0.5422738612940492,3.3277197300145502,-1.922681941787559,56.98192315623067,7.053566795565743,1.392722934360247,7,-0.8149948120117188,-2.014995574951172,-6.467496871948242,-8.369997024536133,-4.6800003051757955,1,-0.010916708364059113,-3.4923470585473497,72.25,1.1576316541138623,72.05999755859375,-1.701038225578103,70.23999786376953,-0.010916708364059113
6440,2007-07-11,71.98999786376953,72.3499984741211,71.37000274658203,71.6500015258789,1819300.0,0.007557745816539674,-1.1777830524566817,-0.6538337392529123,70.14924196503954,64.77896804102454,-1.6527002872261534,-2.4788376799887715,-5.854735822880542,-8.967240020152666,35.82749903896083,0.9799957275390625,1.1662133092877838,2.200497817993167,-0.41050119182369826,4.811496827810032,0.8949983130847414,3.5059973229015924,-2.079414296925208,59.347132640424896,6.434256787273235,1.3054995049084304,7,-0.9849967956542969,-2.5549964904785156,-6.942498207092285,-8.909997940063477,-5.549995422363281,2,-0.028198344763648242,-1.1739173701756422,71.44999694824219,-3.4923470585473497,72.25,1.1576316541138623,72.05999755859375,-0.028198344763648242
6441,2007-07-12,73.13999938964844,73.25,71.98999786376953,72.91000366210938,1267800.0,0.01597446256430124,4.600047472110135,0.6764653083206176,70.48809086689333,65.30656279608891,-2.4400704684459527,-3.3974189850690664,-6.750054361097824,-10.084392721884555,36.83373229149789,1.2600021362304688,1.4611081827301717,3.092999267578122,0.22599047779044668,5.960008057365798,1.6594948726842773,4.526503662471967,-2.8844741184533973,93.43279639072539,38.49284588185617,1.4335043948938382,7,-2.0,-3.704998016357422,-7.862499237060547,-10.039999008178718,-4.8899993896484375,3,-0.08558931075294007,-1.1777830524566817,71.98999786376953,-1.1739173701756422,71.44999694824219,-3.4923470585473497,72.25,-0.08558931075294007
6442,2007-07-13,73.61000061035156,73.87999725341797,72.86000061035156,72.88999938964844,888900.0,0.006426049010463064,-1.6153801009429163,3.1304982418894713,80.96970066879734,67.06602166385171,-2.5267717146465856,-3.6580248955758634,-6.980450562659257,-10.520713987595848,37.511139819367145,1.0199966430664062,1.657964841404194,3.311000442504877,0.12262933852154845,6.499371546488206,1.7168148905132057,4.905185994496549,-3.044027805240873,89.73395722312956,28.51326377191601,1.5941855519916661,7,-2.210002899169922,-3.9150009155273438,-7.925000190734863,-10.510000228881843,-4.9199981689453125,4,-0.0983561717665764,4.600047472110135,73.13999938964844,-1.1777830524566817,71.98999786376953,-1.1739173701756422,71.44999694824219,-0.0983561717665764
6443,2007-07-16,74.2300033569336,74.73999786376953,73.7300033569336,73.8499984741211,843600.0,0.008422805888346208,-2.258072455207718,0.5277836646462933,84.98253411243729,68.91327570268791,-2.677417432517501,-4.143951595498464,-7.348381219491074,-11.097181679023514,37.71247663058423,1.1299972534179688,1.7381054943524958,3.711003112792966,0.08211463948205733,7.3398915861038745,1.8965588761375187,5.525447349448413,-3.266347618026032,85.38696793684869,16.46885853877893,1.8144442366554514,7,-2.400005340576172,-4.105003356933594,-8.242502212524414,-11.130002975463874,-6.150001525878906,0,-0.06614580951181848,-1.6153801009429163,73.61000061035156,4.600047472110135,73.13999938964844,-1.1777830524566817,71.98999786376953,-0.06614580951181848
6444,2007-07-17,74.51000213623047,74.76000213623047,73.91000366210938,73.94000244140625,954100.0,0.0037720431986310032,-1.6984196185286105,1.4999799229039512,84.42029085662013,70.9560282633322,-2.4850770485714406,-4.289458804018722,-7.4139573553345315,-11.337163725134417,37.67144842841031,0.8499984741210938,1.8480967003788322,3.7660018920898466,-0.26567444463529455,7.797678228814988,1.750163723727269,5.781840060452424,-3.017658499842227,92.62536740379984,19.166273075938662,2.015838168362573,7,-2.1350021362304688,-4.120002746582031,-8.360000610351562,-11.41000175476075,-5.150001525878906,1,-0.07596300496356023,-2.258072455207718,74.2300033569336,-1.6153801009429163,73.61000061035156,4.600047472110135,73.13999938964844,-0.07596300496356023
6445,2007-07-18,74.33999633789062,74.87999725341797,74.0,74.31999969482422,1334900.0,-0.002281650697432691,-1.6666743731721132,0.035081848723748844,81.90823557885035,73.38760835303141,-1.9494426676560863,-3.917867472243998,-7.028373011719211,-11.120378637459567,38.118037632387214,0.8799972534179688,1.9903142530871634,3.340496444702154,-0.9279154827886202,7.6089083721929285,1.206290480956767,5.474702408447541,-2.324827341527623,81.31484326738789,6.5023591258843965,2.134205963745388,7,-1.8949966430664062,-3.8249969482421875,-7.939994812011719,-11.239995956420906,-5.7899932861328125,2,-0.10182943324905513,-1.6984196185286105,74.51000213623047,-2.258072455207718,74.2300033569336,-1.6153801009429163,73.61000061035156,-0.10182943324905513
6446,2007-07-19,75.5199966430664,75.5999984741211,74.51000213623047,74.51000213623047,827300.0,0.015873020760082346,-1.1584203290477557,50.50820297596337,83.7234640649069,75.74108429511918,-2.5722061543705337,-4.788938084651022,-7.988822943387078,-12.233329745023639,39.423605829020296,1.2600021362304688,2.121128110874764,4.168497085571289,-0.3771965298261364,8.714190700968715,1.8956502778725763,6.441343893270002,-2.989158560433509,97.08022286759649,21.87848537618561,2.272846807698709,7,-2.0949974060058594,-4.364997863769531,-9.004995346069336,-12.419996261596687,-5.539993286132798,3,-0.12023297941305988,-1.6666743731721132,74.33999633789062,-1.6984196185286105,74.51000213623047,-2.258072455207718,74.2300033569336,-0.12023297941305988
6447,2007-07-20,73.2300033569336,75.43000030517578,73.16000366210938,75.16000366210938,1547200.0,-0.030323005666381464,-1.1932337949056278,-1.9109017842304845,66.87444248708675,76.21776934041067,-0.11040426866709652,-2.326835127047957,-5.526185889691163,-9.856349765813775,40.18439342817065,2.3599929809570312,2.1931333016321872,1.6935035705566435,-2.841210007350412,6.228217148463699,-0.5738532183968914,3.9608603595101783,-0.085333196003063,2.8688460516235947,-69.04615942162573,2.2673567889535278,7,0.19499588012695312,-1.6350059509277344,-6.715002059936523,-10.130002975463874,-3.130004882812486,4,-0.06800495874157397,-1.1584203290477557,75.5199966430664,-1.6666743731721132,74.33999633789062,-1.6984196185286105,74.51000213623047,-0.06800495874157397
6448,2007-07-23,72.66000366210938,74.55000305175781,72.4800033569336,73.88999938964844,2402800.0,-0.0077836906827104535,-1.6037791980960059,0.637303384999743,62.40140632229869,76.21304521365893,0.5854354315200254,-1.5064344401846768,-4.754690737065644,-9.211215412425013,41.00266027814433,2.0699996948242188,2.3711825074699675,0.915503692626956,-3.4095488557009617,5.240556240954874,-1.24702258153701,3.078029966790922,2.9399948120117188,5.769249579404515,-63.14457641444464,2.16252627416396,7,0.8249969482421875,-0.9050025939941406,-6.035002708435059,-9.560003280639656,-5.3000030517578125,0,-0.05463805423358925,-1.1932337949056278,73.2300033569336,-1.1584203290477557,75.5199966430664,-1.6666743731721132,74.33999633789062,-0.05463805423358925
6449,2007-07-24,70.68000030517578,72.95999908447266,69.61000061035156,72.95999908447266,2963600.0,-0.027250251268100656,1.9385967260510502,1.8536639829299457,49.92014127772737,73.96536735951311,2.732030608199352,0.7033779093803503,-2.6294413180389995,-7.16714758824498,40.95348043733327,3.3499984741210938,2.342912828168835,-1.1874996185302678,-5.220582967478364,2.845583730417829,-3.204041293004323,0.8290420559437877,4.857598266601556,17.863106451107534,-49.52104604342086,2.0165416744740496,7,1.9249992370605469,1.0750007629394531,-3.4400014877319336,-6.965002059936523,-1.0400009155273438,1,-0.03678549042013379,-1.6037791980960059,72.66000366210938,-1.1932337949056278,73.2300033569336,-1.1584203290477557,75.5199966430664,-0.03678549042013379
6450,2007-07-25,71.66999816894531,74.8499984741211,70.66999816894531,72.05000305175781,4191300.0,0.014006760887026237,-2.512598092014156,0.16666889748497543,55.478923887936276,72.297682139629,1.8906938785148668,-0.06468639995925685,-3.4293908743460975,-8.066235869488295,41.07643112058046,4.180000305175781,2.3244694699097863,-0.3405017852783203,-4.111417414108146,3.4304138435515057,-2.2259595996932404,1.5449560291365998,3.630496484374987,34.39062259193169,-34.460988317391795,1.8854578144149154,7,0.9350013732910156,0.08500289916992188,-4.139998435974121,-7.664999008178711,-2.6399993896484233,2,-0.032231025779412836,1.9385967260510502,70.68000030517578,-1.6037791980960059,72.66000366210938,-1.1932337949056278,73.2300033569336,-0.032231025779412836
6451,2007-07-26,70.73999786376953,72.23999786376953,69.37999725341797,71.25,2797100.0,-0.012976145234209757,1.2971912160775074,1.3420936395759717,44.57237471585866,68.2535348115247,2.731721880878027,1.0407493608967684,-2.317520108462105,-7.049651250557844,41.53552559362277,2.8600006103515625,2.3491747465559882,-1.3480018615722713,-4.934024941910096,2.238021218765553,-3.1410134017411764,0.44500967859663376,4.332877027832012,22.479337592340848,-41.40555194593028,1.793011540168912,7,1.75,1.0150032043457031,-3.20999813079834,-6.73499870300293,-0.279998779296875,3,-0.03095836695145493,-2.512598092014156,71.66999816894531,1.9385967260510502,70.68000030517578,-1.6037791980960059,72.66000366210938,-0.03095836695145493
6452,2007-07-27,70.08999633789061,71.68000030517578,70.08999633789061,70.87000274658203,1535600.0,-0.00918859973859043,-3.0768997525356627,1.529417924514217,41.44214783602252,63.415714114145295,3.1624688063233606,1.8335900390728312,-1.5013794178493072,-6.329378524396489,41.640230229403535,1.5900039672851705,2.239918672937989,-2.029003143310561,-5.529433160476373,1.4714268738552505,-3.7792181518934598,-0.2787881347276624,4.760002136230483,12.979870676909599,-47.45427818306291,1.7502150085829031,7,2.4000015258789205,1.6650047302246236,-2.5599966049194194,-6.084997177124009,1.0500030517578267,4,-0.0015693106963046155,1.2971912160775074,70.73999786376953,-2.512598092014156,71.66999816894531,1.9385967260510502,70.68000030517578,-0.0015693106963046155
6453,2007-07-30,71.79000091552734,72.0,70.15000152587889,71.01000213623047,1328200.0,0.02425459646825101,2.083338631537478,-0.9999902188053067,51.25741001470011,59.73094957615418,1.2068662228801088,0.33588962877314543,-3.009486229618176,-7.9299911608792115,41.80893675492875,1.9100036621093892,2.07284624408436,-0.44649848937987713,-3.7186099668488595,2.825612988089105,-2.082554228114361,1.189557249354607,2.7317974853515636,44.05855803080768,-16.117776459633028,1.6360557387344898,7,0.6999969482421875,-0.034999847412109375,-4.132502555847168,-7.785001754760742,-0.9000015258789062,0,-0.02354091683875026,-3.0768997525356627,70.08999633789061,1.2971912160775074,70.73999786376953,-2.512598092014156,71.66999816894531,-0.02354091683875026
6454,2007-07-31,69.98999786376953,72.37999725341797,69.87000274658203,72.0,1498500.0,-0.025073172152147105,-1.2311137936530003,-2.5769298485856256,43.23410656158279,55.43382412979112,2.5683715868645294,2.2646010402169168,-1.0364792850489408,-6.048676326213062,41.611782171848475,2.5099945068359375,1.7169664541686984,-2.2545013427734375,-5.50253387727237,0.993531191725495,-3.8785176100228966,-0.6304850755239784,4.223292468261718,11.151745415390451,-47.09998949360961,1.6240162672494636,7,2.5,1.7650032043457031,-2.277498245239258,-5.98499870300293,1.44000244140625,1,-0.03757675858966403,2.083338631537478,71.79000091552734,-3.0768997525356627,70.08999633789061,1.2971912160775074,70.73999786376953,-0.03757675858966403
6455,2007-08-01,70.62000274658203,70.80000305175781,69.33999633789061,70.09999847412111,1616000.0,0.009001355937154898,2.318178665556975,-0.2587083183086225,41.16411792054848,50.705007891529064,1.514453923527654,1.716291048969623,-1.4967773617615734,-6.599107663434381,40.40458251216159,1.4600067138672017,1.2445122096141006,-1.6204967498779297,-4.876724126473874,1.635730626718015,-3.248610438175902,0.007616938420042629,3.3032900007324173,42.105461289618525,-11.212951876700139,1.6281136882979703,8,1.7649955749511719,1.1349983215332031,-2.7675037384033203,-6.61500358581543,-1.7900009155273438,2,-0.01387713563889692,-1.2311137936530003,69.98999786376953,2.083338631537478,71.79000091552734,-3.0768997525356627,70.08999633789061,-0.01387713563889692
6456,2007-08-02,71.7300033569336,71.87000274658203,70.41000366210938,70.63999938964844,1921100.0,0.015717934964329716,1.1313812517750836,2.096144253059126,43.69129149118653,48.12910222531793,-0.2119868276281096,0.7627478823808076,-2.421963421588842,-7.6198772466823925,39.32909911920991,1.4599990844726562,0.7624600630397396,-0.5849964141845732,-3.714210984077141,2.544218155707995,-2.14960369913085,0.9796108707617037,1.82662567762695,78.61862826539252,28.671128339033707,1.564607284946281,8,0.3649940490722656,0.024997711181640625,-3.552504539489746,-7.725004196166992,-3.910003662109375,3,-0.03764121638474338,2.318178665556975,70.62000274658203,-1.2311137936530003,69.98999786376953,2.083338631537478,71.79000091552734,-0.03764121638474338
6457,2007-08-03,69.80000305175781,72.61000061035156,69.80000305175781,72.61000061035156,1379400.0,-0.026906457756205038,1.0,-2.5779700284876355,36.33560646102307,45.23290224073176,1.3190090827015126,2.6506542788580703,-0.38121412602708915,-5.589407193692267,37.93895759370315,2.80999755859375,0.24232574739151858,-2.4019969940185604,-5.727076392436999,0.923082404399878,-4.0645366932277796,-0.7394572948093412,3.4192953670691395,14.067465224472267,-30.10019521004699,1.6625396992092207,8,2.294994354248047,2.3249969482421875,-1.5000028610229492,-5.480003356933594,-0.5,4,0.00945553014124445,1.1313812517750836,71.7300033569336,2.318178665556975,70.62000274658203,-1.2311137936530003,69.98999786376953,0.00945553014124445
6458,2007-08-06,71.30000305175781,71.37999725341797,69.80999755859375,70.55000305175781,1192200.0,0.021489970407132075,2.450592752821235,-0.2669041464845023,40.79174923082379,44.21863645774248,-0.4405200954720101,1.1339731016926464,-1.7491396058805861,-6.988456005826578,36.04608608709394,1.5799942016601562,-0.4339686898307775,-0.8544971466064482,-4.203743617995016,2.49474932478212,-2.529120382300732,0.8201260890878359,1.608951200594234,59.93896492349634,20.996175822562066,1.674623235694283,8,0.7949943542480469,0.9599952697753906,-3.000002861022949,-6.805004119873047,-2.4500045776367045,0,-0.0022440905366192254,1.0,69.80000305175781,1.1313812517750836,71.7300033569336,2.318178665556975,70.62000274658203,-0.0022440905366192254
6459,2007-08-07,70.66999816894531,72.30000305175781,70.18000030517578,70.9800033569336,2565900.0,-0.008835972732780473,-2.286823630997794,-0.4133402506510417,39.742886629592995,42.4701878734821,0.21000058305386915,1.7945539746885402,-0.9993948564026596,-6.253272627586568,34.92698083227344,2.1200027465820312,-0.8574835986405276,-1.4455020904540987,-4.847046575263377,1.9560423943551797,-3.146274332858738,0.2552701519505405,1.9534394502498174,40.67278572861815,6.796905156324101,1.700772242404636,8,0.30500030517578125,1.5900001525878906,-2.152498245239258,-6.174999237060547,-2.0800018310547017,1,0.0031130780586294815,2.450592752821235,71.30000305175781,1.0,69.80000305175781,1.1313812517750836,71.7300033569336,0.0031130780586294815
6460,2007-08-08,69.95999908447266,71.51000213623047,69.16000366210939,71.0,1806700.0,-0.01004668321591462,1.2815461706831857,3.354785519159304,34.041351111298,41.30007413964202,0.7285414423080994,2.4713819393351457,-0.189944592064478,-5.441155864866886,33.448178150510884,2.3499984741210795,-1.226576695145127,-2.0540012359619197,-5.589811659010266,1.4818091870864265,-3.8219064474860858,-0.2860960244377537,2.400763232218111,23.188293623589352,-2.5814316032935523,1.7679052115241722,8,0.9250030517578125,2.299999237060547,-1.3049983978271484,-5.465000152587891,-1.4799957275390483,2,0.021012024584622813,-2.286823630997794,70.66999816894531,2.450592752821235,71.30000305175781,1.0,69.80000305175781,0.021012024584622813
6461,2007-08-09,66.87999725341797,68.98999786376953,65.26000213623047,68.19000244140625,2487000.0,-0.0440251839817174,1.5635744417556545,1.2596192642042328,32.564529265668554,40.31367207626936,3.579883990941809,5.33171358406635,2.919662682153273,-2.2912381452741784,31.364894154918332,4.6999969482421875,-1.366841954755941,-4.821002960205078,-8.988926086901387,-0.6530798335087695,-6.904964523553232,-2.737041396856924,5.420005798339844,22.040754469424805,-6.352073902842797,2.0839615633481516,8,2.055004119873047,3.5500030517578125,2.6050052642822266,-1.5399971008300781,1.2400054931640625,3,0.029156768207508676,1.2815461706831857,69.95999908447266,-2.286823630997794,70.66999816894531,2.450592752821235,71.30000305175781,0.029156768207508676
6462,2007-08-10,66.37000274658203,67.16999816894531,65.34999847412111,66.09999847412111,1754500.0,-0.007625516264653798,-1.0564918663092093,-0.20610931539558042,32.672189810753395,38.24864760916418,3.9188093796391428,5.556373079787434,3.446209573377729,-1.718373675603317,28.942438098917673,1.8199996948242045,-1.7062226345489648,-4.968997573852533,-9.66321334666678,-0.2747818010382872,-7.316105460259649,-2.6218896874454174,5.1399993896484375,15.767052073862068,-14.847733930266223,2.347107886407121,8,2.5649986267089844,4.05999755859375,3.114999771118164,-0.9900016784667969,4.939994812011719,4,0.021847173244494922,1.5635744417556545,66.87999725341797,1.2815461706831857,69.95999908447266,-2.286823630997794,70.66999816894531,0.021847173244494922
6463,2007-08-13,69.31999969482422,69.98000335693361,66.80999755859375,67.5,2195600.0,0.04444774485705616,1.0191074600247254,6.740632947160569,46.443514978265014,38.60524854435109,0.6499454225813253,2.339624150163985,0.5393260258357202,-4.601280417349642,26.007442993367036,3.6100006103515767,-1.7543435484940915,-1.7735004425048828,-6.3430207754876164,2.796019890477851,-4.05826060899625,0.511259723986484,1.44000244140625,57.67041236655335,24.39161607905831,2.284760166491365,8,-0.3849983215332031,1.1100006103515625,0.16500282287597656,-3.9399986267089844,2.3700027465820312,0,-0.0002884685971500378,-1.0564918663092093,66.37000274658203,1.5635744417556545,66.87999725341797,1.2815461706831857,69.95999908447266,-0.0002884685971500378
6464,2007-08-14,68.84999847412111,70.27999877929689,68.51999664306639,69.90000152587889,1726200.0,-0.0067801676683821865,-1.058473948620021,-0.5769248504512505,42.41936125607637,38.74472002607641,1.0518445769178442,2.4915960065687983,1.0388415183632134,-4.056021884946716,22.952597685816635,1.7600021362304972,-1.7175315141735865,-1.960501480102522,-6.336067201863656,2.4150642416586123,-4.148284340983096,0.22728138077805227,-3.589996337890639,57.43994140625023,23.297902053242453,2.1877828608805707,8,0.08500289916990766,1.5800018310546733,1.1850032806396342,-2.9199981689453267,1.3899993896484233,1,0.0,1.0191074600247254,69.31999969482422,-1.0564918663092093,66.37000274658203,1.5635744417556545,66.87999725341797,0.0
6465,2007-08-15,66.76999664306639,69.47000122070311,66.56999969482422,68.73999786376953,2048200.0,-0.03021063002400115,-1.447263713623475,1.87618618574985,39.949371763304285,38.32895116742282,2.8254132835479595,4.190229399466972,3.122217245869294,-1.912413174560129,19.538116786557204,2.900001525878892,-2.0299172379884993,-3.662003326416027,-8.061633947204783,0.7376272943727287,-5.861818636810398,-1.4621880160216563,-1.4095945739746014,30.079591963901326,-5.3089440207827,2.1998153103943756,8,2.1650047302246236,3.660003662109389,3.26500511169435,-0.8349971771240092,3.210006713867216,2,0.027257747286605793,-1.058473948620021,68.84999847412111,1.0191074600247254,69.31999969482422,-1.0564918663092093,66.37000274658203,0.027257747286605793
6466,2007-08-16,66.44000244140625,67.02999877929689,64.27999877929689,65.73000335693361,2788700.0,-0.004942252781952372,1.9100655969320381,-0.3604054033119974,40.60732782823468,38.803586874890776,2.5994697120258934,4.010726693018043,3.482124069501225,-1.515295111715787,16.0211000784597,2.75,-2.093346969099386,-3.5379978179931584,-7.586924380759868,0.5109287447735511,-5.562461099376506,-1.5135345366098107,3.839996337890639,36.00006103515601,-2.1311897239384905,2.024463281383353,8,1.8499984741210938,3.4999961853027344,3.779998779296875,-0.4600028991699219,1.6100006103515625,3,0.03070440759430193,-1.447263713623475,66.76999664306639,-1.058473948620021,68.84999847412111,1.0191074600247254,69.31999969482422,0.03070440759430193
6467,2007-08-17,68.25,68.90000152587889,67.25,67.5,2231600.0,0.02724258717765693,-1.6400024414062273,1.05633939029241,40.94165621887381,38.82024320689634,0.6107042538922656,1.9062444629916655,1.7781703614775353,-3.2399367834148194,13.551229160599274,2.459999084472642,-2.1410417824651944,-1.4790000915527344,-5.291473223235897,2.3334730401304284,-3.385236657394316,0.42723647428884703,1.9099987792968847,66.16668701171852,27.596113808180803,1.9062365658415792,8,0.04000091552734375,1.6899986267089844,2.0375003814697266,-1.8500003814697266,0.01000213623046875,4,-0.0019047216618017782,1.9100655969320381,66.44000244140625,-1.447263713623475,66.76999664306639,-1.058473948620021,68.84999847412111,-0.0019047216618017782
6468,2007-08-20,68.69000244140625,69.25,67.34999847412111,67.34999847412111,2040400.0,0.006446922218406703,-1.8358147770686521,1.7866719563801894,46.42465511402336,39.56266192738861,-0.26648498712386015,1.2159100467257247,1.4318458803853673,-3.5850906618033633,11.572272222995553,1.900001525878892,-2.3206466502565632,-0.8404975891113224,-4.416490870508909,2.735495692286264,-2.6284942298101157,0.9474990515874708,1.3523963378906387,73.50006103515602,30.16156119155484,1.7879966406987942,8,-0.7950019836425781,1.2499961853027344,1.8574962615966797,-2.0300045013427734,1.0199966430664062,0,0.03814230636288585,-1.6400024414062273,68.25,1.9100655969320381,66.44000244140625,-1.447263713623475,66.76999664306639,0.03814230636288585
6469,2007-08-21,68.08000183105469,68.80999755859375,67.87999725341797,68.69999694824219,1104400.0,-0.008880486077605054,1.2142960944595822,-0.4626815534312295,43.006603880993175,40.5588011240214,-0.0698576982067749,1.7087463533832619,2.1271438843546946,-2.8773968578779545,11.73996547268154,0.9300003051757812,-2.2281694702824666,-1.320498275756833,-4.909554809100129,2.268558257586463,-3.115026542428481,0.4740299909148149,1.8471489482422072,73.21775075558912,28.49544179810887,1.794528266671647,8,-0.8000030517577983,1.8599967956542969,2.8974971771240234,-0.38500213623046875,2.220001220703125,1,0.05302585947794225,-1.8358147770686521,68.69000244140625,-1.6400024414062273,68.25,1.9100655969320381,66.44000244140625,0.05302585947794225
6470,2007-08-22,69.36000061035156,69.73999786376953,68.5,68.65000152587889,864100.0,0.018801391669660772,-1.455436120952086,-1.145168832447355,43.535178678978035,41.77776216994468,-1.6136044336469126,0.2601532573746965,0.9568118759987385,-4.048074070620331,10.979201381262067,1.6599960327148438,-2.3052172166836584,0.07500038146972088,-3.3515374328611216,3.5015381958005634,-1.6382685256957075,1.7882692886351492,0.45420712894532755,93.04034217700476,50.43260287030161,1.7132689071654237,8,-2.0800018310546733,0.5799980163574219,2.0224990844726562,-1.3349990844726562,0.15000152587890625,2,0.01268738820176174,1.2142960944595822,68.08000183105469,-1.8358147770686521,68.69000244140625,-1.6400024414062273,68.25,0.01268738820176174
6471,2007-08-23,68.55000305175781,70.0,67.81999969482422,69.69999694824219,852000.0,-0.011678165390224371,1.4914289202008928,-1.619711801936332,46.368388667528464,43.29956204291968,-0.6054767242015231,0.9461807513564366,1.8212906208127606,-3.1495997374818216,10.914502562603786,2.1800003051757812,-2.345045839689334,-0.6254974365234318,-3.9957673143929924,2.7447724413461287,-2.310632375458212,1.0596375024113485,-4.270004272460923,47.27283824573863,1.0113674725591082,1.6851349389347803,8,-1.2700042724609233,1.3899955749511719,2.9299964904785156,0.03499603271484375,2.4499969482421875,3,0.02086068915410677,-1.455436120952086,69.36000061035156,1.2142960944595822,68.08000183105469,-1.8358147770686521,68.69000244140625,0.02086068915410677
6472,2007-08-24,69.98000335693361,70.0,68.45999908447266,68.45999908447266,876100.0,0.02086068915410677,-1.026311298499222,-1.3217498606798945,46.14935726548841,43.266877852611174,-1.642246297850292,-0.5190968272526817,0.4448134611133412,-4.489573876487242,10.846307339390993,1.5400009155273438,-2.190553608206983,0.8100025177002124,-2.5543378108472012,4.174342846247626,-0.8721676465734873,2.492172681973912,-5.585604553222652,99.24541013010322,52.453869397823155,1.682170164273706,8,-2.7000045776367188,-0.12500381469727984,2.309995651245103,-0.8050041198730611,1.359992980957017,4,-0.027579311411744523,1.4914289202008928,68.55000305175781,-1.455436120952086,69.36000061035156,1.2142960944595822,68.08000183105469,-0.027579311411744523
6473,2007-08-27,70.09999847412111,70.56999969482422,69.84999847412111,69.94000244140625,755300.0,0.0017147057935316123,-3.2352518792777305,0.10526025197009319,48.286228767390426,43.91875202053496,-1.8326899474081415,-0.8139247621590897,0.34021952500951613,-4.519527788840364,10.655444639691728,0.7200012207031108,-1.7394007822330764,1.014497756958022,-2.1518357546972595,4.180831268613304,-0.5686689988696116,2.5976645127856557,-5.593487646484377,82.90904651988687,33.88351989408818,1.583166755827638,8,-2.674999237060561,-0.5349998474121236,2.409999847412095,-0.9249992370605611,0.29000091552732954,0,-0.026248165163226256,-1.026311298499222,69.98000335693361,1.4914289202008928,68.55000305175781,-1.455436120952086,69.36000061035156,-0.026248165163226256
6474,2007-08-28,67.36000061035156,70.0,67.26000213623047,69.77999877929689,926100.0,-0.03908698892170548,-1.0916053207846061,-15.125363597347466,43.03322306271035,44.261402164913406,0.7529003095612694,1.8118313532420132,3.0582942586492123,-1.6492612380894798,10.507512427785356,2.839996337890639,-1.2896891723723485,-1.5940002441406307,-4.82005580574446,1.6320553174631982,-3.207028024942545,0.01902753666128376,-2.6109502280273347,3.0211041655141893,-47.23725596550891,1.6130277808019167,8,0.06499862670898438,2.204998016357422,5.260000228881836,2.0349979400634766,3.089996337890625,1,0.0348871504279642,-3.2352518792777305,70.09999847412111,-1.026311298499222,69.98000335693361,1.4914289202008928,68.55000305175781,0.0348871504279642
6475,2007-08-29,69.63999938964844,69.63999938964844,67.65000152587889,67.86000061035156,710700.0,0.0338479625688497,1.2359541893119985,-0.735537242192471,57.726779336361446,46.16356344359416,-1.2037642173898746,-0.5748227206803023,0.8075596658919437,-3.7858477811134463,10.704048439662104,2.279998779296875,-1.2985490409259626,0.7349987030029297,-2.4133450610116824,3.883342467017542,-0.8391731790043764,2.3091705850102358,-4.658111034824216,71.9032933193192,17.328911627723322,1.5741718820073032,8,-0.7299995422363281,-0.07500076293945312,2.5400009155273438,-0.24500083923339844,3.0800018310546875,2,0.009477364559073775,-1.0916053207846061,67.36000061035156,-3.2352518792777305,70.09999847412111,-1.026311298499222,69.98000335693361,0.009477364559073775
6476,2007-08-30,69.02999877929689,69.75,68.59999847412111,68.80999755859375,733000.0,-0.008759342557407068,-2.5937581956465876,0.1235962761671347,57.40534083586128,47.99286173437055,-0.20979919561578697,-0.18706184118853741,1.464518007352197,-3.033408413394554,10.326917223162663,1.150001525878892,-1.1976339221431545,0.25999832153321734,-2.596308029720717,3.1163046727871517,-1.168154854093757,1.6881514971601916,-3.8245859708726613,53.474258265568096,-5.760764464730116,1.4281531756269694,8,-0.11499786376954546,-0.5849990844726705,3.150001525878892,0.36499977111814985,2.779998779296861,3,0.0069535472319541825,1.2359541893119985,69.63999938964844,-1.0916053207846061,67.36000061035156,-3.2352518792777305,70.09999847412111,0.0069535472319541825
6477,2007-08-31,70.45999908447266,70.9000015258789,69.65000152587889,69.97000122070311,1058500.0,0.020715635672365673,-1.2123947579855343,2.22725065889852,53.46715413152456,48.775361625204006,-1.4453361922494423,-1.6496606460040937,0.06521065888097155,-4.305300684819798,9.364039433877192,1.870002746582017,-0.8185515475463063,1.656998825073245,-1.2639317636441376,4.577929413790628,0.1965335307145466,3.1174641194319435,-5.040002800592433,87.91201881358704,27.302641836646686,1.4604652943586922,8,-1.3799972534179688,-2.0149993896484375,1.6625003814697266,-1.0650005340576172,2.0999984741210938,4,0.007663935886231821,-2.5937581956465876,69.02999877929689,1.2359541893119985,69.63999938964844,-1.0916053207846061,67.36000061035156,0.007663935886231821
6478,2007-09-04,71.13999938964844,71.87000274658203,69.95999908447266,70.30000305175781,963700.0,0.009650870196017847,-1.513155649249611,1.7142857142856647,56.87688529825912,50.31650400490023,-1.9458876798980782,-2.468841422340489,-0.5423571849759554,-4.830894558243543,8.313098090442722,1.910003662109375,-0.38270779145331346,2.344999313354492,-0.5478768942919601,5.2378755210009444,0.8985612095312661,3.7914374171777183,-5.39120279124829,84.16478828019237,22.198010549156976,1.4464381038232252,9,-1.5749969482421875,-2.6949996948242188,0.9825000762939453,-1.7450008392333984,2.1299972534179688,1,0.002811315012061888,-1.2123947579855343,70.45999908447266,-2.5937581956465876,69.02999877929689,1.2359541893119985,69.63999938964844,0.002811315012061888
6479,2007-09-05,70.88999938964844,71.0,69.91000366210939,70.80000305175781,1526200.0,-0.0035141973874739385,6.032289820830781,0.10713896457765668,63.900158817185265,52.579279575812144,-1.40290172196012,-2.3204869761006677,-0.21230976650048206,-4.416634329237823,6.756232541306961,1.2299957275390483,-0.06413732770451475,2.0839992523193303,-0.84039775522713,5.0083962598657905,0.621800748546093,3.5461977560925675,-4.651506299393745,76.77717835422084,10.331704030441216,1.4621985037732306,9,-1.3249969482421875,-2.4449996948242188,1.2325000762939453,-1.4950008392333984,1.0900039672851562,2,-0.007053181045350798,-1.513155649249611,71.13999938964844,-1.2123947579855343,70.45999908447266,-2.5937581956465876,69.02999877929689,-0.007053181045350798
6480,2007-09-06,71.43000030517578,71.68000030517578,69.93000030517578,70.9000015258789,1077800.0,0.007617448443739017,2.398062279636159,5.88911495422177,66.60013573528269,54.827251472229285,-1.8085863014094201,-2.8930401106167096,-0.6833582567595187,-4.802097437392774,5.969011501255735,1.75,0.11566504258054522,2.5505001068115263,-0.5637484028851958,5.664748616508248,0.9933758519631652,4.107624361659887,-4.740986442414908,86.54428542764211,15.576496547923057,1.557124254848364,9,-1.8649978637695312,-2.9850006103515625,0.6924991607666016,-1.9900016784667969,0.25,3,-0.013719772543002273,6.032289820830781,70.88999938964844,-1.513155649249611,71.13999938964844,-1.2123947579855343,70.45999908447266,-0.013719772543002273
6481,2007-09-07,68.83000183105469,70.44000244140625,68.52999877929689,70.41999816894531,932400.0,-0.036399250497170965,1.3435557552609727,-3.0,51.833129336145895,55.45878170230233,0.9334713424534016,-0.14699840729944924,1.9445515154110637,-2.0759605750295975,5.539316589148104,2.900001525878892,0.37282285571401985,-0.1469985961914091,-3.1164002770047716,2.8224030846219534,-1.6316994365980833,1.337702244215265,-1.7265088575881151,8.982116629090415,-60.00732793674965,1.4847008404066777,9,0.7350006103515625,-0.38500213623046875,3.2399978637695312,0.6099967956542969,1.4799957275390625,4,0.05651604367520657,2.398062279636159,71.43000030517578,6.032289820830781,70.88999938964844,-1.513155649249611,71.13999938964844,0.05651604367520657
6482,2007-09-10,67.81999969482422,69.30000305175781,66.73999786376953,69.05000305175781,1002800.0,-0.0146738647299407,1.959537827170294,0.7735887986794879,47.34593293484196,55.35430438757472,1.7934563802069192,1.030012969902856,2.962277528572571,-0.9463286835782867,5.35944723888219,2.5600051879882812,0.5099041268926214,-1.2295005798339815,-3.9946781930471644,1.5356770333792014,-2.612089386440573,0.15308822677260991,4.0500030517578125,21.05264723378941,-45.409584388856146,1.3825888066065923,9,1.4850006103515625,0.625,4.104999542236328,1.8299999237060547,1.6699981689453125,0,0.058832171656203025,1.3435557552609727,68.83000183105469,2.398062279636159,71.43000030517578,6.032289820830781,70.88999938964844,0.058832171656203025
6483,2007-09-11,69.30000305175781,69.76000213623047,67.51999664306639,67.90000152587889,1251700.0,0.021822520843310267,-1.0740683180451758,-1.1382095162480965,53.53418774328096,56.521078240971455,0.21013806956625558,-0.47596844734093224,1.5083221647745688,-2.275805001627731,5.363383071430061,2.2400054931640767,0.6821774057949028,0.251502609252924,-2.5132776167766906,3.0162828352825386,-1.1308875037618833,1.6338927222677313,2.4673995971679688,51.82194175716916,-13.216286515498822,1.3823901130148073,9,0.00499725341796875,-1.0100021362304688,2.809995651245117,0.4349956512451172,-0.4900054931640625,1,0.04704176570383645,1.959537827170294,67.81999969482422,1.3435557552609727,68.83000183105469,2.398062279636159,71.43000030517578,0.04704176570383645
6484,2007-09-12,68.84999847412111,69.75,68.5,69.30000305175781,1116100.0,-0.006493572262913361,-1.173910159022908,-0.32143149083654876,48.447954574688005,55.49009771189663,0.9987555845320912,-0.02736698948554306,1.9671099266774945,-1.6801940411278053,5.2379681024251665,1.25,0.7466342348405703,-0.19850196838378054,-2.963282194413395,2.566278257645834,-1.5808920813985878,1.1838881446310268,2.816856079101555,42.7125418535407,-18.00767589230415,1.3823901130148073,9,0.4550018310546733,-0.5599975585937642,3.3274993896484233,0.8850002288818217,-1.040000915527358,2,0.06419750569212668,-1.0740683180451758,69.30000305175781,1.959537827170294,67.81999969482422,1.3435557552609727,68.83000183105469,0.06419750569212668
6485,2007-09-13,68.58999633789061,69.69000244140625,68.40000152587889,69.40000152587889,807200.0,-0.0037763564559587515,-1.1680782176631108,1.7999932183850151,50.12592340628335,54.68127355305464,1.222735113478933,0.3962942516058803,2.2050082559234454,-1.29617482342654,5.563913450039856,1.290000915527358,0.7454191029766832,-0.5495040893554801,-3.1108389622230277,2.0118307835120675,-1.830171525789254,0.7311633470782937,2.978321081542987,49.99989690020107,-11.908211835399804,1.280667436433775,9,0.7150039672851705,-0.5149955749511577,3.0275020599365376,1.960002899169936,-2.1999969482421733,3,0.049424219274528,-1.173910159022908,68.84999847412111,-1.0740683180451758,69.30000305175781,1.959537827170294,67.81999969482422,0.049424219274528
6486,2007-09-14,68.48000335693361,68.73000335693361,67.86000061035156,68.09999847412111,911000.0,-0.0016036300747874765,-1.023260765422865,-0.46913882583428307,44.84890023516982,53.723689786793,1.3929950425884527,0.7029982299964814,2.305992983420836,-1.0486119674289966,5.087396028467701,0.8700027465820455,1.0824824396773636,-0.7614971160888473,-3.0140577360114946,1.4910635038338,-1.887777426050178,0.3647831938724835,2.9917476713867046,57.61599442196097,0.413007168482487,1.1262803099613254,9,0.8249969482421733,-0.40500259399415484,3.092496871948228,2.069995880126939,-1.230003356933608,4,0.046728925107714314,-1.1680782176631108,68.58999633789061,-1.173910159022908,68.84999847412111,-1.0740683180451758,69.30000305175781,0.046728925107714314
6487,2007-09-17,68.12000274658203,69.08999633789061,68.0,68.30000305175781,904200.0,-0.005257018000936253,-4.190387095602192,-0.47367892707998716,43.31082662410697,52.21634993410943,1.549060756712393,1.1096529010047789,2.5939433645335157,-0.5648312885609812,5.343898182018117,1.0899963378906108,0.916588999884496,-1.1149978637695312,-3.3803189584089637,1.1503232308699012,-2.2476584110892475,0.017662683550184965,3.257113218447259,26.785921076832363,-26.043246978615915,1.1326605473197187,9,1.089996337890625,-0.045001983642578125,1.5624980926513672,2.30999755859375,-0.7200012207031392,0,0.03214907110557341,-1.023260765422865,68.48000335693361,-1.1680782176631108,68.58999633789061,-1.173910159022908,68.84999847412111,0.03214907110557341
6488,2007-09-18,71.30999755859375,71.30999755859375,68.44000244140625,68.55000305175781,1344300.0,0.046829047025717774,1.0797107458577282,-15.333276819395584,62.95080966636785,52.110866695129715,-1.8039930197292051,-1.9752673677887174,-0.6386444616557299,-3.598306315749909,5.585381835488284,3.1899948120117188,0.8778905173238627,1.9439971923828097,-0.48568110575045864,4.373675490516078,0.7291580433161755,3.158836341449444,-4.569999694824219,100.0,39.18213084134314,1.2148391490666317,9,-2.0999984741210938,-3.234996795654297,-1.6274967193603516,-0.8799972534179688,-3.4300003051757812,1,-0.025522363723666786,-4.190387095602192,68.12000274658203,-1.023260765422865,68.48000335693361,-1.1680782176631108,68.58999633789061,-0.025522363723666786
6489,2007-09-19,71.69000244140625,72.63999938964844,71.33000183105469,71.94999694824219,1145600.0,0.005328914539651564,-1.6734760607240171,-0.09420109576014905,57.67791054124673,51.119508340236834,-2.300506304488067,-2.182870012383148,-1.0319144091295982,-3.835716228942516,6.050325529283914,1.3300018310546875,0.8378024763100882,2.1435020446777315,-0.4167790746216866,4.70378316397715,0.8633614850280225,3.4236426043274406,-4.858604583740231,80.12558178138427,19.85443779194977,1.280140559649706,9,-2.0000038146972656,-3.2300033569335938,-2.0075016021728516,-1.2600021362304688,-4.44000244140625,2,-0.04017303368299352,1.0797107458577282,71.30999755859375,-4.190387095602192,68.12000274658203,-1.023260765422865,68.48000335693361,-0.04017303368299352
6490,2007-09-20,70.23999786376953,71.69000244140625,70.13999938964844,71.4800033569336,1229500.0,-0.020226036103455858,-1.1527783664646294,4.76935266154117,54.263559639617505,51.38955615173368,-1.1589291142604026,-0.6994174515775455,0.3702939201621831,-2.2390834245817075,6.2532179876773455,1.5500030517578125,0.6313291065212923,0.6494976043701115,-1.9274803893237902,3.226475598064013,-0.6389913924768393,1.9379866012170623,-3.17625594482422,49.790750234627886,-10.871704019373986,1.288488996846949,9,-0.5499992370605469,-1.779998779296875,-0.5574970245361328,0.19000244140625,-2.6100006103515625,3,-0.03459567737870328,-1.6734760607240171,71.69000244140625,1.0797107458577282,71.30999755859375,-4.190387095602192,68.12000274658203,-0.03459567737870328
6491,2007-09-21,69.98000335693361,70.86000061035156,68.81999969482422,70.30999755859375,2491100.0,-0.0037015164399660794,1.8531475247154983,0.2661231772595714,48.156699039821724,51.479641274509206,-0.8031071323872254,-0.3444584802404478,0.541411906211863,-1.8519638277002315,6.628812884482521,2.0400009155273438,0.304958627104682,0.3180030822754105,-2.216421265741772,2.852427430292593,-0.9492090917331808,1.5852152562840018,-2.6932111391601694,42.672491754004916,-13.942316385668612,1.2672121740085924,9,0.09999465942381391,-1.5200042724609517,-0.2975025177002095,0.4499969482421733,-2.230003356933608,4,-0.05130042576554794,-1.1527783664646294,70.23999786376953,-1.6734760607240171,71.69000244140625,1.0797107458577282,71.30999755859375,-0.05130042576554794
6492,2007-09-24,68.05000305175781,69.47000122070311,67.38999938964844,68.09999847412111,1759700.0,-0.027579311411744523,-2.0364929358630737,0.1515039419231532,39.17310647252617,49.88396557775867,1.2996190302577872,1.5110075659672049,2.3431246148352756,0.18245554121631358,7.237154231664331,2.5900039672851705,-0.19170336350796902,-1.5154972076416016,-4.144159913980445,1.1131654986972421,-2.8298285608110234,-0.20116585447217972,4.589996337890625,12.571498325892858,-38.882996009478376,1.3143313531694225,9,1.964996337890625,1.6399955749511719,1.0649967193603516,1.8899955749511719,-0.660003662109375,0,-0.011756106037928316,1.8531475247154983,69.98000335693361,-1.1527783664646294,70.23999786376953,-1.6734760607240171,71.69000244140625,-0.011756106037928316
6493,2007-09-25,68.26000213623047,68.65000152587889,67.16000366210939,67.75,1871400.0,0.0030859526091855383,1.3100725679104412,-10.200976651912255,40.75897177446378,49.02963415551153,1.0354727047327117,1.2185693633560248,1.9846455295584065,0.07931644347124234,7.773130781505867,1.4899978637695028,-0.2353718399731406,-1.213498306274417,-3.891723519651194,1.46472690710236,-2.5526109129628054,0.1256143004139716,4.274997253417965,20.072980506046232,-27.014345430828246,1.339112606688388,9,1.6399993896484375,1.4299964904785156,0.8549976348876953,1.6799964904785156,0.6199951171875,1,-0.012598895157301948,-2.0364929358630737,68.05000305175781,1.8531475247154983,69.98000335693361,-1.1527783664646294,70.23999786376953,-0.012598895157301948
6494,2007-09-26,69.70999908447266,70.0,68.75,68.90000152587889,1708900.0,0.021242263446583864,-1.2522510138153824,1.5882238544736766,44.31967869866914,48.384495854665516,-0.3125747418653475,-0.048849176134609706,0.39092975721200673,-1.2771370203811756,7.379388464581553,1.7399978637695312,-0.07087393459192981,0.11899871826172159,-2.368196037203518,2.606193473726961,-1.124598659470891,1.3625960959943342,2.6100004760742195,56.291304845761424,13.608637331487216,1.243597377732618,9,0.19000244140625,-0.020000457763671875,-0.7924995422363281,0.22999954223632812,-2.7299957275390483,2,-0.02625164044023498,1.3100725679104412,68.26000213623047,-2.0364929358630737,68.05000305175781,1.8531475247154983,69.98000335693361,-0.02625164044023498
6495,2007-09-27,70.30000305175781,70.80999755859375,69.69999694824219,69.69999694824219,908400.0,0.008463692081966734,-2.6999643965210316,0.7407505086278221,55.597870045834455,49.57882583362825,-0.7090718525291209,-0.6185873796720216,-0.33341967383539384,-1.76985568762791,6.87370124669658,1.1100006103515625,-0.12338168423700324,0.6760025024414062,-1.8313617241301188,3.1833667290129313,-0.5776796108443563,1.9296846157271688,1.8135966728515598,84.86491836541113,36.35294825718693,1.253682113285761,9,-0.40000152587890625,-0.6100044250488281,-1.6900043487548828,-0.3600044250488281,-3.4300003051757812,3,-0.0433855322810196,-1.2522510138153824,69.70999908447266,1.3100725679104412,68.26000213623047,-2.0364929358630737,68.05000305175781,-0.0433855322810196
6496,2007-09-28,69.51000213623047,70.47000122070312,69.33999633789061,70.38999938964844,972300.0,-0.011237565878136735,1.1730844001027305,-1.466647169523422,56.545321309111536,51.049325243073206,0.2708858534439429,0.2205243985998777,0.27224522910027815,-0.8932011527762711,6.415145404739703,1.1300048828125142,-0.05038650603728456,-0.1379985809326172,-2.630568396522307,2.3545712346570724,-1.384283488727462,1.1082863268622276,2.4054537458789014,64.38362750098227,11.886079312739312,1.2462849077948424,9,0.3899993896484375,0.17999649047851562,-0.9000034332275391,0.4299964904785156,-1.3300018310546875,4,-0.027046537549055727,-2.6999643965210316,70.30000305175781,-1.2522510138153824,69.70999908447266,1.3100725679104412,68.26000213623047,-0.027046537549055727
6497,2007-10-01,71.0,71.0,69.30000305175781,69.30000305175781,895700.0,0.021435733246696342,1.0,-1.931820743348101,56.578936490596114,50.34133933465412,-0.8578325326472793,-1.293249231118864,-1.314750728286441,-2.2992961804091863,6.5306438471567505,1.6999969482421875,0.05467130298372069,1.3249992370605526,-1.215836763752705,3.86583523787381,0.054581236653916676,2.5954172374671884,0.7252377933093754,100.0,45.45824510820884,1.2704180004066288,10,-1.0999984741210938,-1.3100013732910156,-2.3900012969970703,-1.0600013732910156,-1.2399978637695312,0,-0.045774647887323994,1.1730844001027305,69.51000213623047,-2.6999643965210316,70.30000305175781,-1.2522510138153824,69.70999908447266,-0.045774647887323994
6498,2007-10-02,71.33999633789062,71.37999725341797,70.43000030517578,71.18000030517578,757600.0,0.0047886808153609906,6.916711701688018,0.09411548231323658,59.7189688576327,50.56812359203033,-1.3333411004067557,-1.7049054491936744,-1.7314186580208855,-2.5367533178454664,6.819202585226983,0.9499969482421875,0.2896411955367313,1.6549957275390597,-0.9115610635423366,4.221552518620456,0.37171733199835444,2.938274123079765,0.20263209017075212,98.47905105317665,40.687787152135925,1.2832783955407017,10,-1.9149932861328125,-1.6499977111816406,-2.7724971771240234,-1.3999977111816406,-4.969993591308594,1,-0.05536861719944097,1.0,71.0,1.1730844001027305,69.51000213623047,-2.6999643965210316,70.30000305175781,-0.05536861719944097
6499,2007-10-03,70.38999938964844,71.37999725341797,70.08999633789061,71.37999725341797,751700.0,-0.01331647038139272,1.606068079006818,-6.187640074388441,56.6666855046992,50.83513757703942,-0.6561426870386668,-0.8372121772965784,-0.8068819592972716,-1.5072222469245844,7.085922119169169,1.290000915527358,0.582421548125069,0.7299987792968778,-1.7965660443935576,3.2565636029873133,-0.533283632548347,1.9932811911421027,-3.2299957275390483,52.403816175095095,-6.109741061062202,1.2632824118452182,10,-1.1199989318847656,-0.7000007629394531,-1.8950004577636719,-0.4500007629394531,2.3700027465820312,2,-0.021451941317285006,6.916711701688018,71.33999633789062,1.0,71.0,1.1730844001027305,69.51000213623047,-0.021451941317285006
6500,2007-10-04,70.44999694824219,70.61000061035156,69.45999908447266,70.44000244140625,527300.0,0.0008523591293363442,5.969667545198132,-0.010095483234562002,57.32340206600758,51.85366013550451,-0.7635105192274523,-1.0270510100637296,-0.9240829987485313,-1.4715201950600374,7.050966816902834,1.1500015258789062,0.2738001027663586,0.838996505737299,-1.5786988542325844,3.2566918657071824,-0.3698511742476427,2.0478441857222407,-3.205593414306634,55.2883222254419,-3.2008494978680133,1.2088476799849444,10,-1.1799964904785156,-0.7599983215332031,-1.9549980163574219,-0.5099983215332031,-0.34999847412107954,3,-0.04925470179733149,1.606068079006818,70.38999938964844,6.916711701688018,71.33999633789062,1.0,71.0,-0.04925470179733149
6501,2007-10-05,72.72000122070312,73.0,70.55999755859375,70.9000015258789,874100.0,0.032221495681946655,1.0504245859125312,182.1,64.97396020891438,54.72042166176987,-2.9099888133053184,-3.1523040805103335,-3.196111239489383,-3.632292032179137,7.546166512966179,2.5500030517578125,0.09263115154614354,2.9145008087158146,0.15905591007482656,5.669945707356803,1.5367783593953135,4.292223258036316,-5.392885812377926,92.4324591827056,28.696536485738918,1.3777224493204954,10,-2.6399993896484375,-2.8500022888183594,-3.482501983642578,-2.7800025939941406,-4.779998779296875,4,-0.08044552222113577,5.969667545198132,70.44999694824219,1.606068079006818,70.38999938964844,6.916711701688018,71.33999633789062,-0.08044552222113577
6502,2007-10-08,71.80999755859375,72.55999755859375,71.2699966430664,72.19000244140625,841600.0,-0.012513801524116297,1.30358310626703,-0.20879392666557675,51.91131471714666,55.95957087762353,-1.5763059296527189,-2.0322475829882904,-2.2777928996558217,-2.623146440344158,7.285798844527541,1.4500045776367188,0.04403141148132761,1.804997253417966,-0.9227955834886643,4.532790090324596,0.4411008349646579,3.168893671871274,-4.25596676660156,66.38412051854007,6.936474463789708,1.3638964184533129,10,-0.93499755859375,-1.9399986267089844,-3.1299972534179688,-1.8699989318847656,-1.5699996948242188,0,-0.05055002613606907,1.0504245859125312,72.72000122070312,5.969667545198132,70.44999694824219,1.606068079006818,70.38999938964844,-0.05055002613606907
6503,2007-10-09,72.55999755859375,72.58999633789062,71.5199966430664,72.19999694824219,655000.0,0.01044422817850732,4.095258855585831,-0.9473578541599743,53.23418332559994,56.950071391726944,-1.8463725491507574,-2.6619753670090063,-3.0653963392037866,-3.2673594485302146,7.253523986262203,1.0699996948242188,0.1428752260223547,2.3919975280761747,-0.5403508031223225,5.324345859274672,0.9258233624769332,3.8581716936754162,-4.788127998281254,87.57055571719523,29.468752519748612,1.4661741655992457,10,-1.4099960327148438,-2.6899986267089844,-3.797496795654297,-2.6199989318847656,-2.720001220703139,1,-0.03858869234528606,1.30358310626703,71.80999755859375,1.0504245859125312,72.72000122070312,5.969667545198132,70.44999694824219,-0.03858869234528606
6504,2007-10-10,73.2699966430664,73.36000061035156,72.1500015258789,72.55999755859375,899500.0,0.009784993224390748,1.7190776220479191,1.9722163353537066,61.91975144124222,57.65250265788336,-2.233116014480217,-3.1872741439031245,-3.747495556934524,-3.8673269506559507,7.341666772217403,1.2099990844726562,0.5903603733229943,2.8809967041015625,-0.2896616264919345,6.0516550346950595,1.295667538804807,4.466325869398318,-5.289001865166412,97.69220686997365,36.94710043119781,1.5853291652967494,10,-1.9399948120117188,-3.2199974060058594,-4.264995574951172,-3.329998016357422,-5.0499954223632955,2,-0.09417216067441059,4.095258855585831,72.55999755859375,1.30358310626703,71.80999755859375,1.0504245859125312,72.72000122070312,-0.09417216067441059
6505,2007-10-11,71.9800033569336,73.86000061035156,71.45999908447266,73.81999969482422,593600.0,-0.017606023546268057,1.5000039736467745,-2.5915474796101483,57.27802555127128,57.733914240345555,-0.7596374072120113,-1.718390956050655,-2.464327051640794,-2.4807118522680867,7.243807845775968,2.4000015258789062,1.001212582440914,1.4215030670166016,-1.7063808056535095,4.549386939686713,-0.14243886931845395,2.985445003351657,-3.676268229086503,43.03043894409277,-19.174522111120837,1.563941936335058,10,-0.40000152587890625,-1.6800041198730469,-2.9750022888183594,-2.0400047302246094,-4.780006408691406,3,0.01083632596443529,1.7190776220479191,73.2699966430664,4.095258855585831,72.55999755859375,1.30358310626703,71.80999755859375,0.01083632596443529
6506,2007-10-12,71.68000030517578,72.05999755859375,71.0199966430664,72.05999755859375,610900.0,-0.004167866598590697,4.473728592366535,0.20652065745608944,64.98761088931323,58.66821139575856,-0.1334869216149741,-1.2293917118320081,-2.210559666687473,-2.085489268211603,6.798927246760715,1.0400009155273438,1.2689714749036227,0.9615001678466797,-2.0436878719723097,3.966688207665669,-0.541093852062815,2.4640941877561744,-2.931763938728338,23.239533103198163,-43.37475548235222,1.5025940199094951,10,-0.020000457763671875,-1.3800010681152344,-2.674999237060547,-1.7400016784667969,-4.879997253417969,4,-0.022042436165288115,1.5000039736467745,71.9800033569336,1.7190776220479191,73.2699966430664,4.095258855585831,72.55999755859375,-0.022042436165288115
6507,2007-10-15,70.30999755859375,72.37000274658203,69.87000274658203,71.9000015258789,1301600.0,-0.019112761450185256,-1.0242967502401568,4.184251209669323,57.72417460796574,58.44656759024002,1.2609480861051878,0.3300121742576181,-0.8414462202523794,-0.6547303162631692,6.3212251072997345,2.5,1.2751793005609358,-0.5180023193359347,-3.273775925038777,2.2377712863669075,-1.8958891221873557,0.8598844835154864,-1.1528200526339702,11.027444801587832,-58.93457846079134,1.3778868028514188,10,1.3500022888183594,-0.009998321533203125,-1.3049964904785156,-0.3699989318847656,-3.4399948120117188,0,-0.033707796892076924,4.473728592366535,71.68000030517578,1.5000039736467745,71.9800033569336,1.7190776220479191,73.2699966430664,-0.033707796892076924
6508,2007-10-16,69.48999786376953,70.88999938964844,68.61000061035156,70.20999908447266,1206100.0,-0.011662632958291064,1.1923045886366137,0.45282982653967035,49.129741964689906,57.60912941912788,2.001396522748891,1.061072727022065,-0.08023951076273761,0.2226725408656307,6.540849298601143,2.279998779296875,1.3144166814156648,-1.247002029418951,-4.055454552156732,1.56145049331883,-2.6512282907878415,0.1572242319499395,4.370002746582031,16.761852446056547,-52.66034687922493,1.4042262613688907,10,1.7450027465820312,1.0200042724609375,-0.6149978637695312,0.4500007629394531,-4.049995422363281,1,0.010792920176373011,-1.0242967502401568,70.30999755859375,4.473728592366535,71.68000030517578,1.5000039736467745,71.9800033569336,0.010792920176373011
6509,2007-10-17,68.80999755859375,70.15000152587889,68.5,69.87999725341797,1010500.0,-0.009785585351562043,1.0496808465267662,1.4861081676768533,44.147659099599295,56.145157978415845,2.719710650752006,1.5960792753895419,0.5521640098292693,0.9528725264019897,6.188162237189862,1.650001525878892,1.2265133598864537,-1.7830020904541044,-4.679663660847297,1.1136594799390878,-3.2313328756507076,-0.3346713052575012,4.9450030517578085,5.783535882347918,-59.137108743798805,1.448330785196597,10,2.3700027465820312,1.7000045776367188,-0.0124969482421875,1.1300010681152344,-3.0,2,0.014968737332388127,1.1923045886366137,69.48999786376953,-1.0242967502401568,70.30999755859375,4.473728592366535,71.68000030517578,0.014968737332388127
6510,2007-10-18,67.80999755859375,68.62999725341797,67.65000152587889,68.15000152587889,1429200.0,-0.014532771915134468,-1.9697018738367145,0.31776080771779885,43.431200698555664,53.751518032820435,3.6943445612629375,2.534648233018956,1.5148546897513455,1.9905816025996188,6.5748972150205915,1.159996032714858,1.028459063873811,-2.6615020751953153,-5.813137390209775,0.49013323981914425,-4.237319732702545,-1.0856844176880855,5.7348030273437445,3.3897455791552384,-59.05424405330046,1.5758176575072318,10,2.9450035095214844,2.7000045776367188,0.9875030517578125,2.1300010681152344,-2.839996337890639,3,0.006046360077731627,1.0496808465267662,68.80999755859375,1.1923045886366137,69.48999786376953,-1.0242967502401568,70.30999755859375,0.006046360077731627
6511,2007-10-19,66.38999938964844,68.0,66.23000335693361,67.5,1446300.0,-0.02094083793054724,-1.4755324597721067,3.2646695837542037,32.09012292399768,51.54916338913722,4.606418840380428,3.8703363508957693,2.97956665448811,3.422531329048354,7.235555775185016,1.769996643066392,0.8961619548801139,-3.9020000457763615,-7.542517468024002,-0.2614826235287211,-5.722258756900189,-2.081741334652534,6.801113252685539,2.6057988374489223,-52.81199579768303,1.8202587111238213,10,3.6550025939941406,3.6550025939941406,2.3000011444091797,3.549999237060547,0.1399993896484517,4,0.012200595963856031,-1.9697018738367145,67.80999755859375,1.0496808465267662,68.80999755859375,1.1923045886366137,69.48999786376953,0.012200595963856031
6512,2007-10-22,67.25,67.80999755859375,65.73999786376953,66.05000305175781,1606900.0,0.012953767408614425,-1.2747157852376,-1.0810777373015328,34.72742149244411,49.49285651878657,3.3878251998355324,3.10660579858326,2.191636186437151,2.5757722689637887,7.393081012109573,2.0699996948242188,0.7587301189644649,-3.0019992828369197,-6.761862277810863,0.7578637121370235,-4.8819307803238985,-1.122067785349941,5.384223899501947,29.320421142453345,-19.79736685236733,1.879931497486975,10,2.549999237060547,2.549999237060547,1.4400005340576172,2.6899986267089844,0.4199981689453125,0,-0.006691404434828074,-1.4755324597721067,66.38999938964844,-1.9697018738367145,67.80999755859375,1.0496808465267662,68.80999755859375,-0.006691404434828074
6513,2007-10-23,67.40000152587889,67.70999908447266,66.94999694824219,67.43000030517578,1304300.0,0.002230505961024365,1.576294418869291,-0.02499904632327011,38.12550865139125,46.84905176435868,2.7143470051946537,3.044989920179063,2.0218319950460995,2.4360271885601747,7.465107760379763,0.7600021362304688,0.2662962116718717,-2.808997726440438,-6.682730178977764,1.0647347260968871,-4.745863952709101,-0.8721315001717755,4.544799770049806,37.6417751389204,-10.603460642669866,1.9368662262686605,10,2.399997711181655,2.399997711181655,1.2424983978271626,2.5399971008300923,-0.2700042724609233,1,-0.007863483194334386,-1.2747157852376,67.25,-1.4755324597721067,66.38999938964844,-1.9697018738367145,67.80999755859375,-0.007863483194334386
6514,2007-10-24,67.87999725341797,68.30000305175781,66.40000152587889,67.16999816894531,1626100.0,0.007121598170213295,1.451597977978292,-23.66759918615359,40.122985115939215,44.9429361604329,1.5526530461405912,2.551692126593423,1.5423547684902132,1.9647124015448867,8.078795247594426,1.9000015258789205,0.07490819995581433,-2.23750190734863,-6.245004571077885,1.7700007563806253,-4.2412532392132505,-0.23375057548400946,3.444323699294813,74.04843742575198,25.591398781634183,2.0037513318646276,10,1.1750030517578125,1.9200019836425781,0.7625026702880859,2.0600013732910156,0.01000213623046875,2,-0.035945711708007755,1.576294418869291,67.40000152587889,-1.2747157852376,67.25,-1.4755324597721067,66.38999938964844,-0.035945711708007755
6515,2007-10-25,67.25,67.94999694824219,66.73999786376953,67.94999694824219,1231700.0,-0.009281044179568654,2.4571553133514987,-0.9859124660169136,25.94545483825945,40.60491882142693,1.6105013042342051,3.1004359285523577,2.2326155250467963,2.598537921680119,8.985423336790985,1.2099990844726562,-0.24092569639032035,-2.714999008178708,-6.920496323661197,1.4904983073037812,-4.817747665919953,-0.6122503504374635,3.5158886438184567,58.98433891132336,15.425238238863045,2.102748657741246,10,1.8050003051757812,2.549999237060547,1.8249988555908203,2.6899986267089844,-0.48999786376953125,3,-0.021412675708643136,1.451597977978292,67.87999725341797,1.576294418869291,67.40000152587889,-1.2747157852376,67.25,-0.021412675708643136
6516,2007-10-26,67.62999725341797,68.15000152587889,66.88999938964844,67.83000183105469,828800.0,0.005650516779449388,1.9999909174304271,0.28572207084468665,30.719535704407107,37.604403387698184,0.665589362094579,2.7113860204432427,1.9291782059761715,2.2396266245714003,9.842263253756007,1.2600021362304545,-0.7790743284202506,-2.241001510620123,-6.571504740361505,2.089501719121259,-4.406253125490821,-0.07574989574942492,2.6333023123955996,73.827951541522,31.78641963679449,2.165251614870692,10,0.6850013732910156,2.170001983642578,1.4450016021728516,2.3100013732910156,-1.0099945068359375,4,-0.039331600484139084,2.4571553133514987,67.25,1.451597977978292,67.87999725341797,1.576294418869291,67.40000152587889,-0.039331600484139084
6517,2007-10-29,67.75,68.06999969482422,66.94999694824219,67.90000152587889,614800.0,0.0017744011748568322,3.571459711950175,0.7499904634750386,26.44465433807288,35.083838095851846,0.1612159924200114,2.4616262070936443,1.8303577776546263,2.1686062335319463,10.708562514098261,1.1200027465820312,-1.2006030054195946,-1.958498764038083,-6.354043003727085,2.437045475650919,-4.156270883882584,0.23927335580641795,2.0609693956091633,71.05249420768823,33.33376157417119,2.197772119844501,10,0.19499969482421875,2.049999237060547,1.519998550415039,2.1899986267089844,0.29000091552734375,0,-0.018007398091558824,1.9999909174304271,67.62999725341797,2.4571553133514987,67.25,1.451597977978292,67.87999725341797,-0.018007398091558824
6518,2007-10-30,67.38999938964844,68.69000244140625,66.98000335693361,67.69999694824219,846400.0,-0.005313662145410514,-2.026574843022129,2.0666293677841336,20.1825484826702,32.421048027304174,0.21456954434151498,2.6462021751384555,2.1936094372479005,2.5662531215207878,11.280011541379245,1.709999084472642,-1.7532116159827922,-2.120999526977542,-6.5626060344796,2.3206069805245164,-4.341802780728571,0.09980372677348726,2.013872852776757,43.23133047925274,12.557739464055036,2.220803253751032,10,-0.17499923706054688,2.4099998474121094,2.4624996185302734,2.549999237060547,2.0800018310546733,1,0.004154901051088178,3.571459711950175,67.75,1.9999909174304271,67.62999725341797,2.4571553133514987,67.25,0.004154901051088178
6519,2007-10-31,68.87999725341797,69.0,66.77999877929689,67.65000152587889,1033800.0,0.022110073857611656,2.0204073159085527,-3.9677594014570254,34.59241125328383,31.438960311162855,-1.4130521807207828,1.0933342533163142,0.7439087092165266,1.1213513022157429,11.982142800429898,2.220001220703111,-2.107103387369989,-0.5555015563964787,-4.985516186059357,3.8745130732663995,-2.770508871227918,1.6595057584349604,0.15748755114165647,94.69014897560284,62.87058982358161,2.2150073148314373,10,-1.5099983215332031,0.9200019836425781,0.9150028228759766,1.0600013732910156,0.8300018310546875,2,-0.025406505078122144,-2.026574843022129,67.38999938964844,3.571459711950175,67.75,1.9999909174304271,67.62999725341797,-0.025406505078122144
6520,2007-11-01,66.98000335693361,68.62000274658203,66.88999938964844,68.44000244140625,978800.0,-0.02758411690253193,-1.1097511618494689,-1.1869952486694781,29.845619113549887,31.189570998890876,0.39875948812631634,2.867029923118949,2.6216879863516596,3.0596827768801518,12.695876368988355,1.9899978637695312,-2.3302554509113236,-2.2819957733154155,-6.815313353896769,2.2513218072659384,-4.548654563606092,-0.015336983024738515,2.019996643066392,9.0092102550004,-22.908559236976277,2.2666587902906756,11,0.38999557495115766,2.819995880126939,2.8149967193603374,2.9599952697753764,3.6999969482421733,3,0.013586085206139797,2.0204073159085527,68.87999725341797,-2.026574843022129,67.38999938964844,3.571459711950175,67.75,0.013586085206139797
6521,2007-11-02,66.87000274658203,67.38999938964844,66.44000244140625,67.19000244140625,1682300.0,-0.0016422903081295681,1.6389039005626729,0.21917801060800254,33.461541565216365,31.048917673643352,0.6526411774003691,2.652275539350228,2.7338503807073096,3.183979510407596,12.767444737213374,0.9499969482421875,-2.445437502413455,-2.099496459960932,-6.44436260156003,2.2453696816381665,-4.271929530760488,0.07293661083862446,2.1299972534179688,16.796902939703884,-17.029566376612152,2.1724330707995523,11,0.8299980163574219,2.9299964904785156,2.924997329711914,3.069995880126953,2.30999755859375,4,-0.0016449918623218096,-1.1097511618494689,66.98000335693361,2.0204073159085527,68.87999725341797,-2.026574843022129,67.38999938964844,-0.0016449918623218096
6522,2007-11-05,68.18000030517578,68.63999938964844,66.34999847412111,66.34999847412111,1376900.0,0.019590212423921338,-1.5027307368403733,-5.718761175881509,43.98531006633169,31.700006719747847,-0.5716809991770475,1.1134722528169334,1.39518122649514,1.8867798084561826,12.522478753514394,2.2900009155273295,-2.449212730350709,-0.6079990386962919,-4.751881711269107,3.535883633876523,-2.679940374982692,1.4639422975901084,0.4939994812011719,69.0566331069466,31.705450654144315,2.071941336286405,11,-0.5050010681152344,1.6199989318847656,1.614999771118164,1.7599983215332031,2.1599960327148295,0,-0.022880574238943296,1.6389039005626729,66.87000274658203,-1.1097511618494689,66.98000335693361,2.0204073159085527,68.87999725341797,-0.022880574238943296
6523,2007-11-06,69.76000213623047,69.83000183105469,67.52999877929689,68.25,1020200.0,0.023173978057825728,1.7878799088172428,0.8251369537484118,54.02886231288062,33.24510418607467,-1.9910967197274374,-0.7241829406383289,-0.19959198016908886,0.3087747524809572,12.470073247190598,2.3000030517577983,-2.115800151428033,1.1120025634765653,-2.6685765427467913,4.892581669699922,-0.7782869896351059,3.0022921165882366,-4.0200042724609375,97.98851645689504,54.304323933894544,1.8902895531116772,11,-1.6700019836425781,0.039997100830078125,0.03499794006347656,0.17999649047851562,0.8899993896484375,1,-0.02465598004633418,-1.5027307368403733,68.18000030517578,1.6389039005626729,66.87000274658203,-1.1097511618494689,66.98000335693361,-0.02465598004633418
6524,2007-11-07,66.37000274658203,69.25,66.23000335693361,69.25,1496800.0,-0.048595173248823786,1.0972218910849811,-1.9072802510117774,44.92243889079892,35.35365796969017,1.2987635972843208,2.237077724953707,3.224271225958205,3.6782044161484038,11.877034544607143,3.529998779296861,-1.9440380450397186,-1.932997131347662,-5.155830606182633,1.289836343487309,-3.5444138687651474,-0.32158039393017646,-0.5482048034668026,3.8888735829979315,-43.0378410631221,1.611416737417487,11,1.6599998474121094,3.4299964904785156,3.187498092651367,3.484996795654297,4.180000305175781,2,0.04670782500880222,1.7878799088172428,69.76000213623047,-1.5027307368403733,68.18000030517578,1.6389039005626729,66.87000274658203,0.04670782500880222
6525,2007-11-08,72.76000213623047,73.19999694824219,67.69999694824219,69.37000274658203,2616800.0,0.09627842587331381,1.576119040301889,-1.1770842439607192,66.6318728842359,39.34391765633781,-4.724252617887132,-4.312599139837403,-3.1304162182301525,-2.682961636169324,12.241340049273852,6.829994201660156,-1.6818298601587998,4.41800231933594,0.9951469778330306,7.84085766083885,2.7065746485844784,6.129429990087402,-6.858040115356445,93.68729961874884,39.45424604607009,1.7114276707514569,11,-3.045001983642578,-2.960002899169922,-3.2800025939941406,-3.1950035095214844,-4.0800018310546875,3,-0.04191867732558907,1.0972218910849811,66.37000274658203,1.7878799088172428,69.76000213623047,-1.5027307368403733,68.18000030517578,-0.04191867732558907
6526,2007-11-09,70.09999847412111,72.16999816894531,70.01000213623047,71.69999694824219,1594900.0,-0.03655859791110183,-1.4269739013402942,-0.471976036044953,56.80190913404693,42.71694596700159,-1.8741166271731942,-1.8730675888483717,-0.44561687824960927,0.0026756550187201356,12.884187088285854,2.75,-1.52723058476613,1.8369987487793082,-1.3244200034100544,4.998417500968671,0.2562893726846198,3.4177081248739967,-3.906115056152359,55.523653881307645,-1.7838173688603476,1.5807093760946815,11,-0.38499832153321734,-0.2999992370605611,-0.6199989318847798,-0.5349998474121236,-2.089996337890639,4,0.008273920737227769,1.576119040301889,72.76000213623047,1.0972218910849811,66.37000274658203,1.7878799088172428,69.76000213623047,0.008273920737227769
6527,2007-11-12,67.94000244140625,70.19000244140625,67.83999633789061,69.81999969482422,1948100.0,-0.030813068184477488,-1.2596109760078469,1.1749994039529943,51.17596101031068,46.160658470072754,0.3527623247403824,0.10568934985843725,1.6684864858730037,2.1592398498540604,13.769481319761463,2.350006103515639,-1.1823826082340503,-0.20449752807617472,-3.217014705144166,2.8080196489918166,-1.7107561166101704,1.301761060457821,-1.4658744822265675,24.533725348111815,-33.80471527054614,1.506258588533994,11,1.7749977111816406,1.8599967956542969,2.0349979400634766,1.6249961853027344,1.659996032714858,0,0.018251366193855256,-1.4269739013402942,70.09999847412111,1.576119040301889,72.76000213623047,1.0972218910849811,66.37000274658203,0.018251366193855256
6528,2007-11-13,70.23999786376953,70.23999786376953,68.22000122070311,68.54000091552734,1586200.0,0.03385333146472691,1.376470905027348,-0.9042550169429621,54.76190916026727,48.40171379307091,-1.6767772355639607,-2.2506278749239073,-0.6735434609220761,-0.11440174621401411,14.084587806941027,2.2999954223632812,-0.869952820030548,2.057997894287112,-1.0424301106841085,5.158425899258333,0.507783891801509,3.6082118967727155,-3.4968351450273474,57.532255292692,1.1322367468703405,1.5502140024856101,11,-0.5249977111816406,-0.4399986267089844,0.13250160217285156,-1.5999984741210938,-0.1199951171875,1,0.0014236685245210268,-1.2596109760078469,67.94000244140625,-1.4269739013402942,70.09999847412111,1.576119040301889,72.76000213623047,0.0014236685245210268
6529,2007-11-14,69.83999633789061,71.3499984741211,69.68000030517578,70.43000030517578,1341600.0,-0.005694782717031499,-2.670341647453364,-0.34706178025509987,55.27494424789978,51.22719436355423,-1.2586384068048488,-1.8651311830613935,-0.31303169271437525,0.3143659480015941,14.538795517705317,1.6699981689453125,-0.5153302117704754,1.6064964294433395,-1.5711104730775247,4.784103331964204,0.017692978182907382,3.1952998807037716,-2.838560249968424,38.90907981178952,-16.455010818062767,1.5888034512604325,11,-0.12499618530272016,-0.039997100830063914,0.6700038909912251,-1.1999969482421733,1.1600036621093892,2,0.011598013036390187,1.376470905027348,70.23999786376953,-1.2596109760078469,67.94000244140625,-1.4269739013402942,70.09999847412111,0.011598013036390187
6530,2007-11-15,68.22000122070311,69.77999877929689,68.01000213623047,69.70999908447266,1358900.0,-0.023195807590679962,1.1717786816571056,2.5254031267375785,51.14386253474125,53.19189669350145,0.6210589579587094,-0.22434708348124843,1.2304264818367443,1.944578521499082,14.302189092884321,1.829994201660142,-0.08310473431373566,-0.03399887084962927,-3.2053859010271424,3.137388159327884,-1.619692385938393,1.5516946442391344,-0.9706226983681177,8.776090580080389,-42.424422931764425,1.5856935150887599,11,1.4949989318847798,1.579998016357436,2.4699993133545064,0.599998474121108,3.4599990844726705,3,0.034154233206721285,-2.670341647453364,69.83999633789061,1.376470905027348,70.23999786376953,-1.2596109760078469,67.94000244140625,0.034154233206721285
6531,2007-11-16,67.19999694824219,68.55999755859375,66.66000366210939,68.55999755859375,1769000.0,-0.014951689448979066,1.7941074173388925,0.9127533961095066,48.969645343037065,53.74571172424649,1.891731328200862,0.9058974117911021,2.244281792607268,2.962905110341026,13.507528681256712,1.8999938964843608,0.05340564661037206,-1.0945030212402287,-4.185327260117859,1.9963212176374014,-2.6399151406790367,0.4509090981985793,6.0,11.513728858501148,-35.63995515917321,1.5454121194388117,11,2.515003204345703,2.270000457763672,3.7400035858154297,1.8700027465820312,5.180000305175781,4,0.022023860478349366,1.1717786816571056,68.22000122070311,-2.670341647453364,69.83999633789061,1.376470905027348,70.23999786376953,0.022023860478349366
6532,2007-11-19,66.80000305175781,67.45999908447266,66.25,66.91000366210939,1342200.0,-0.005952290396567306,1.0000126106585285,0.08088276542989298,48.89637716237693,53.175435596412754,2.3192841213073763,1.3391068159865824,2.665912354284899,3.3544075638851325,12.533037924630474,1.2099990844726562,0.4329295608351629,-1.4719970703124972,-4.601149965516498,1.657155824891504,-3.036573517914505,0.09257937728951049,6.269194030761724,10.784376790477317,-35.34258450437727,1.5645764476020008,11,2.914997100830078,2.669994354248047,4.179996490478516,2.2699966430664062,3.6699981689453125,0,0.0181137579220636,1.7941074173388925,67.19999694824219,1.1717786816571056,68.22000122070311,-2.670341647453364,69.83999633789061,0.0181137579220636
6533,2007-11-20,66.87000274658203,67.73999786376953,65.94000244140625,66.80999755859375,1490200.0,0.0010478995752436493,1.0,-0.5454986822027316,46.02924553042566,53.298414111926824,2.007317571759586,1.2936934164235225,2.571096596941885,3.2767162590958634,11.554217702604278,1.7999954223632812,0.7666869523006739,-1.3754974365234318,-4.544467380452261,1.7934725074053972,-2.9599824084878463,0.2089875354409827,5.9264264526367185,17.190406417157547,-21.852056559256297,1.5844849719644154,11,2.6999969482421875,2.599994659423828,4.109996795654297,2.1999969482421875,2.8899993896484375,1,0.04082541671016471,1.0000126106585285,66.80000305175781,1.7941074173388925,67.19999694824219,1.1717786816571056,68.22000122070311,0.04082541671016471
6534,2007-11-21,65.44000244140625,66.12000274658203,64.84999847412111,65.90000152587889,1715500.0,-0.02138478011725331,1.8222269317170032,-7.665988556897411,46.90015777865344,51.10600132241766,3.678340981036868,2.668329428831157,3.9736596697320294,4.684404307293647,11.085378004029803,2.0200042724609233,0.847055090725064,-2.683498001098627,-6.090636215407784,0.7236402132105297,-4.387067108253206,-0.9799288939440487,6.945041152343748,11.96762537044316,-29.598475519899154,1.7035691071545764,11,3.069995880126953,3.5849952697753906,5.432498931884766,3.6299972534179688,3.5199966430664062,2,0.0715158944158989,1.0,66.87000274658203,1.0000126106585285,66.80000305175781,1.7941074173388925,67.19999694824219,0.0715158944158989
6535,2007-11-23,65.80999755859375,66.29000091552734,64.93000030517578,65.98000335693361,646000.0,0.0056539594037881,2.443035529759433,0.369578558041606,47.88843446847249,50.11561524846495,2.479564264093156,2.3029974002805886,3.588342927804831,4.280130576821165,10.557500682401209,1.3600006103515625,0.6672762119976454,-2.2415027618408203,-5.784514224704566,1.3015087010229252,-4.013008493272693,-0.4699970304089476,5.972242425585932,25.875992489876886,-18.045676509279467,1.7715057314318712,11,2.2900009155273438,3.2150001525878906,5.035003662109375,3.2600021362304688,0.8700027465820312,4,0.07886343464433865,1.8222269317170032,65.44000244140625,1.0,66.87000274658203,1.0000126106585285,66.80000305175781,0.07886343464433865
6536,2007-11-26,64.97000122070311,67.11000061035156,64.97000122070311,65.94999694824219,1379200.0,-0.012763962453314903,-3.367364733359186,5.7644841358879475,43.483553733062664,49.260903328770716,2.8109450843942625,3.0920255455001353,4.406486856449888,5.087960634242123,9.981671477889552,2.1399993896484517,0.86583901979823,-2.9484992980957117,-6.748516236973799,0.8515176407823759,-4.848507767534755,-1.0484908286566679,6.25765944267188,4.152345049339319,-35.07842817959837,1.9000084694390424,11,3.129997253417983,4.05499649047853,5.662500381469741,4.099998474121108,1.8300018310547017,0,0.10327842016931488,2.443035529759433,65.80999755859375,1.8222269317170032,65.44000244140625,1.0,66.87000274658203,0.10327842016931488
6537,2007-11-27,66.52999877929689,66.59999847412111,64.86000061035156,64.91000366210939,1531900.0,0.024011044009287774,-1.0232518940401882,-1.6530634488127436,43.43761422013788,48.00264833542302,1.1509383563754767,1.5135423233657974,2.853919318468755,3.4754813406443787,9.393054797369787,1.7399978637695455,0.11485853945285385,-1.3275016784667883,-5.177743940200742,2.522740583267165,-3.252622809333758,0.5976194524001812,4.187448908937796,58.13151072603369,25.24539964764851,1.9251211308669756,11,1.5699996948242045,2.4949989318847514,3.515003204345689,2.5400009155273295,-2.4400024414062784,1,0.0879302357050622,-3.367364733359186,64.97000122070311,2.443035529759433,65.80999755859375,1.8222269317170032,65.44000244140625,0.0879302357050622
6538,2007-11-28,67.66999816894531,68.22000122070311,66.23000335693361,66.52999877929689,1489800.0,0.01713511815068869,-1.2873667040830692,0.7037054479692475,52.90696940425493,47.739540019462474,-0.4380152301914251,0.41697374711012003,1.631911231815053,2.2860626546500953,9.036892439251748,1.9899978637695028,-0.23939689626355687,-0.2015022277832088,-4.046619867363461,3.643615411797043,-2.124061047573335,1.7210565920069172,2.5780535821602797,83.6794479673456,45.17868047051695,1.922558819790125,11,-0.3549995422363139,1.3549995422363281,2.1300010681152344,1.4000015258789062,-4.469997406005859,2,0.041377318272823205,-1.0232518940401882,66.52999877929689,-3.367364733359186,64.97000122070311,2.443035529759433,65.80999755859375,0.041377318272823205
6539,2007-11-29,67.12999725341797,67.97000122070311,66.84999847412111,67.58999633789061,977500.0,-0.007979916213078253,-1.1960910444077157,-0.40350818487236745,32.94969121939231,45.717965428868155,-0.3607953601064793,0.8634145723483186,2.0696871834106503,2.7857762480999213,8.885045972479555,1.1200027465820028,-0.3204689874433626,-0.6540031433105469,-4.4821001529456055,3.1740938663245046,-2.568051648128076,1.2600453615069824,2.6862102355288613,67.559411628467,34.550620123421005,1.914048504817527,11,-0.4249992370605469,1.8950004577636719,2.670001983642578,1.94000244140625,-6.1899986267089915,3,0.03917778922117554,-1.2873667040830692,67.66999816894531,-1.0232518940401882,66.52999877929689,-3.367364733359186,64.97000122070311,0.03917778922117554
6540,2007-11-30,67.88999938964844,69.08999633789061,67.69000244140625,68.16999816894531,1445900.0,0.01132134913340499,-3.1176734583968706,0.6086942099414714,42.43667880095604,44.992080257525814,-1.3103257861485105,0.18454426221826736,1.260928850329904,1.9808748853588867,8.920188403205819,1.959999084472642,-0.6882009397740347,0.06049919128417969,-3.748948117837074,3.869946500405433,-1.844224463276447,1.9652228458448064,1.5289113781123405,71.63124916581619,39.75733538276591,1.9047236545606303,11,-0.9200019836425781,1.1349983215332031,1.5375003814697266,1.1800003051757812,-7.209999084472656,4,0.015760785158990043,-1.1960910444077157,67.12999725341797,-1.2873667040830692,67.66999816894531,-1.0232518940401882,66.52999877929689,0.015760785158990043
6541,2007-12-03,66.76000213623047,67.86000061035156,66.51000213623047,67.55000305175781,1278500.0,-0.016644531795212636,-1.0930194046710786,2.821444141689373,45.65536769187986,44.63196809413725,-0.27860351975834874,1.3764492756710922,2.3364156753235648,3.0405839621534767,8.448963047458227,1.3799972534179688,-1.1025170073783812,-1.063998031616208,-4.879590902506052,2.7515948392736362,-2.9717944670611303,0.8437984038287141,2.329994201660142,44.91733912422413,11.614485159344852,1.9077964354449228,12,0.20999526977539062,2.264995574951172,2.6674976348876953,2.30999755859375,-5.61000061035157,0,-0.0011983497377880958,-3.1176734583968706,67.88999938964844,-1.1960910444077157,67.12999725341797,-1.2873667040830692,67.66999816894531,-0.0011983497377880958
6542,2007-12-04,66.62000274658203,67.37000274658203,66.23000335693361,66.48999786376953,1489100.0,-0.0020970549006686934,-2.5077233672943486,-0.16456295208938937,34.15061061970556,43.31211977072391,-0.18642711605558304,1.4688962915123938,2.481373142017958,3.10126292671535,8.866121217868397,1.1399993896484233,-1.302900398776444,-1.125997543334961,-4.974585845456403,2.722590758786474,-3.050291694395682,0.79829660772576,2.4699935913085795,13.636375761940602,-15.915826012147438,1.9242941510607177,12,0.3499946594238281,2.4049949645996094,2.4374961853027344,2.4499969482421875,-7.44000244140625,1,0.002701895793377318,-1.0930194046710786,66.76000213623047,-3.1176734583968706,67.88999938964844,-1.1960910444077157,67.12999725341797,0.002701895793377318
6543,2007-12-05,68.04000091552734,68.16999816894531,67.19999694824219,67.37000274658203,1044100.0,0.021314892080489534,1.08604055916519,5.153638497652582,42.76527981954374,42.85268888637838,-1.5902382320627453,-0.09124520467793218,1.0761658437978099,1.5994966000777708,8.775481490296652,1.5499954223632812,-1.3325335865507668,0.38000068664550213,-3.354266361490332,4.114267734781336,-1.487132837422422,2.2471342107134262,0.7107955932617074,63.286783241967235,33.475730290967995,1.867133524067918,12,-1.06500244140625,0.9849967956542969,0.8324985504150391,1.029998779296875,-6.75,2,-0.05805415232931466,-2.5077233672943486,66.62000274658203,-1.0930194046710786,66.76000213623047,-3.1176734583968706,67.88999938964844,-0.05805415232931466
6544,2007-12-06,69.47000122070311,69.51000213623047,67.58000183105469,68.01999664306639,743500.0,0.021017052997267527,1.5228656484209744,2.164191851328885,55.10204717151523,43.65420140893869,-2.6691563387276602,-1.3461092401187074,-0.3688667936666974,0.0907426105852096,9.441399209467251,1.9300003051757812,-1.2927733934780008,1.6550010681152258,-2.1110264325905774,5.421028568821029,-0.2280126822376758,3.5380148184681275,-4.620002746582003,98.78045943858757,63.56948430728956,1.883013750352904,12,-2.284999847412095,-0.44500350952147016,-0.962501525878892,0.3299980163574361,-11.620002746582017,3,-0.09025479124210956,1.08604055916519,68.04000091552734,-2.5077233672943486,66.62000274658203,-1.0930194046710786,66.76000213623047,-0.09025479124210956
6545,2007-12-07,69.70999908447266,70.16000366210939,69.29000091552734,70.08999633789061,834500.0,0.003454697848745969,2.346087824058323,-0.2620662439819954,60.94161672962423,45.59398618633441,-2.5677917704869344,-1.9250182017620432,-0.6404386290527242,-0.22469837672315407,8.597338546163597,0.8700027465820455,-1.1553338489755305,2.047499084472662,-1.0658651578043248,5.160863326749649,0.4908169633341686,3.6041812056111553,-4.766800537109361,88.54950273046849,48.2614511433942,1.556682121138496,12,-2.1999969482421875,-0.6850013732910156,-1.125,0.09000015258789062,-11.700000762939453,4,-0.1258069225784444,1.5228656484209744,69.47000122070311,1.08604055916519,68.04000091552734,-2.5077233672943486,66.62000274658203,-0.1258069225784444
6546,2007-12-10,70.68000030517578,70.93000030517578,69.48999786376953,69.76000213623047,793800.0,0.01391480753754859,1.0281750679661728,-2.421065312104815,66.11296459994738,48.113469561868804,-2.9532130842507627,-3.0033210372014025,-1.6059253221536522,-1.2841093650433066,7.8226788024477685,1.44000244140625,-0.895753698534179,2.988500213623041,-0.22950879730166207,6.2065092245477445,1.3794957081606896,4.597504719085393,-5.528129553222641,94.68084761005001,48.56803503823538,1.6090045054623483,12,-2.0999984741210938,-1.6550025939941406,-2.095001220703125,-0.8800010681152344,-15.229999542236328,0,-0.14148273849494752,2.346087824058323,69.70999908447266,1.5228656484209744,69.47000122070311,1.08604055916519,68.04000091552734,-0.14148273849494752
6547,2007-12-11,69.18000030517578,70.93000030517578,69.16000366210939,70.55999755859375,1724400.0,-0.02122241077424214,-1.4929696272855055,-1.5,58.574610118841946,48.743207419045135,-1.159738031405098,-1.4816239937870819,-0.16678227939561907,0.1534153982690043,8.18006565597344,1.769996643066392,-0.7035172765056501,1.4265003204345703,-1.8587462602758507,4.711746901144991,-0.21612296992063307,3.0691236107897737,-3.6814417800292887,53.083152143898836,3.175040613066564,1.6426232903552098,12,-0.5999984741210938,-0.15500259399414062,-0.43000030517578125,0.6199989318847656,-14.119998931884759,1,-0.11607399167207155,1.0281750679661728,70.68000030517578,2.346087824058323,69.70999908447266,1.5228656484209744,69.47000122070311,-0.11607399167207155
6548,2007-12-12,70.33999633789061,71.36000061035156,69.44000244140625,70.5999984741211,1531900.0,0.016767794559088056,1.157293546326974,0.18840772007807352,68.5606086878116,52.699976026647285,-2.1245885264005437,-2.776075085278137,-1.3863715278450428,-1.0538435418358318,8.600237653544307,2.1800003051757812,-0.2544664514036157,2.581496429443348,-0.7199484186586602,5.882941277545356,0.930774005392351,4.232218853494345,-4.515551305942367,73.01575127358416,17.552121322938973,1.650722424051004,12,-1.5449943542480327,-1.3149986267089702,-1.602497100830064,-0.5399971008300639,-14.319995880126939,2,-0.15865789897266724,-1.4929696272855055,69.18000030517578,1.0281750679661728,70.68000030517578,2.346087824058323,69.70999908447266,-0.15865789897266724
6549,2007-12-13,70.6500015258789,70.79000091552734,69.54000091552734,69.90000152587889,1029200.0,0.0044072391829412805,1.4271873425972563,-2.884591684028184,68.41707382924425,55.58668658534597,-2.104033314530369,-3.1856133329760183,-1.722970400550281,-1.3781737864688637,8.539985750684414,1.25,0.12412598591991753,2.851001358032221,-0.5754638975498523,6.277466613614294,1.1377687302411914,4.56423398582325,-4.382712047658401,67.72726957462578,8.16900865129142,1.7132326277910344,12,-1.8549995422363281,-1.6250038146972656,-1.7050018310546875,-0.8500022888183594,-14.069999694824219,3,-0.13248408221085484,1.157293546326974,70.33999633789061,-1.4929696272855055,69.18000030517578,1.0281750679661728,70.68000030517578,-0.13248408221085484
6550,2007-12-14,70.55000305175781,71.1500015258789,70.34999847412111,70.5,1024000.0,-0.0014154065387311787,-3.5713662917432494,0.06667073567708207,72.50001845822169,58.56942555938396,-1.7735395673544616,-3.058940297619017,-1.6532101028820563,-1.309034729171188,9.412397884540184,0.8000030517577983,0.15650308450665307,2.634502792358404,-1.004105508851893,6.273111093568701,0.8151986417532555,4.453806942963553,-3.8752966829668196,63.18187808210604,-3.245033556271096,1.819304150605146,12,-1.7550010681152344,-1.5250053405761719,-1.6350021362304688,-0.7500038146972656,-14.370002746582031,4,-0.18001423144262052,1.4271873425972563,70.6500015258789,1.157293546326974,70.33999633789061,-1.4929696272855055,69.18000030517578,-0.18001423144262052
6551,2007-12-17,68.68000030517578,70.94000244140625,68.65000152587889,70.09999847412111,1237800.0,-0.026506061880821385,-2.0946047652923006,-28.39823008849586,58.45791377162833,61.27023702070871,0.444165032767458,-1.1303267855681014,0.09102120762679533,0.5337707881325997,9.723699122926307,2.290000915527358,0.6334997292538134,0.6904998779296818,-2.9470377244272186,4.328037480286582,-1.1282689232487684,2.509268679108132,-1.6304703970599377,1.1069663996852077,-63.62761209141607,1.8187688011784466,12,0.5999984741210938,-0.17000198364257812,1.0774993896484375,1.1199989318847656,-11.90999984741211,0,-0.15535821106917613,-3.5713662917432494,70.55000305175781,1.4271873425972563,70.6500015258789,1.157293546326974,70.33999633789061,-0.15535821106917613
6552,2007-12-18,68.01000213623047,69.31999969482422,67.05000305175781,68.76000213623047,1735400.0,-0.009755360599420726,1.4278102356550688,0.5281696951461892,51.38890533752285,62.2284176338175,1.4886134212352573,-0.3847573144245757,0.6542059949406394,1.1827782805227827,9.726514290215604,2.2699966430664062,0.8470535889174755,-0.039998245239260655,-3.6342272604426853,3.554230769964164,-1.8371127528409659,1.7571162623624446,3.3499984741210938,22.27377327763223,-38.40938732568764,1.79711450760171,12,1.1949996948242188,0.09499740600585938,1.74749755859375,1.7899971008300781,-10.830001831054688,1,-0.18467873810872915,-2.0946047652923006,68.68000030517578,-3.5713662917432494,70.55000305175781,1.4271873425972563,70.6500015258789,-0.18467873810872915
6553,2007-12-19,69.59999847412111,69.86000061035156,67.98000335693361,68.16000366210939,1123200.0,0.023378860284487546,-1.0888911494559645,-1.9199930826822917,59.29271056622885,62.69404689989678,0.1599995326394179,-1.854841291485556,-1.050508529585457,-0.44632031019884266,9.52758255992003,1.8799972534179545,1.140592280070706,1.413498306274434,-2.1993514611815357,5.026348073730404,-0.39292657745355086,3.219923190002419,1.6738021850585767,62.19503344839492,2.2832879260106367,1.8064248837279864,12,-0.39499664306642046,-1.4949989318847798,0.1575012207031108,0.20000076293943891,-12.109996795654311,2,-0.2089080089022759,1.4278102356550688,68.01000213623047,-2.0946047652923006,68.68000030517578,-3.5713662917432494,70.55000305175781,-0.2089080089022759
6554,2007-12-20,70.12000274658203,70.15000152587889,69.11000061035156,69.97000122070311,998000.0,0.007471325917546956,8.90481380563245,0.10416810159847975,58.544077161560224,62.42765361455634,-0.28843801803594715,-2.1146751038087928,-1.7044426285669942,-0.9740590933798501,8.900083669927989,1.0400009155273295,1.642791273683116,1.6995025634765568,-1.7676457769290863,5.1666509038822,-0.03407160672625764,3.4330767336793713,1.0693219604492157,74.87806920421663,15.769280680334234,1.7335741702028205,12,-0.9150009155273438,-2.015003204345703,-0.3625030517578125,-0.3200035095214844,-12.130001068115234,3,-0.20108388101148011,-1.0888911494559645,69.59999847412111,1.4278102356550688,68.01000213623047,-2.0946047652923006,68.68000030517578,-0.20108388101148011
6555,2007-12-21,71.0,71.87999725341797,70.44999694824219,70.63999938964844,1358600.0,0.012549874771088154,-2.864837000226818,2.399979655154648,66.56249757856044,62.47760172329113,-1.0797526893718867,-2.725660297281763,-2.6693187046542874,-1.8668116203593144,8.633349493717242,1.7599945068359375,1.9816415035600699,2.3199996948242188,-1.101068090284926,5.741067479933363,0.6094658022696393,4.030533587378798,-3.9499969482421875,81.78057329519159,20.014268498489777,1.7105338925545734,12,-1.5349998474121094,-2.6350021362304688,-1.2425003051757812,-1.2000007629394531,-14.0999984741211,4,-0.20309856575979313,8.90481380563245,70.12000274658203,-1.0888911494559645,69.59999847412111,1.4278102356550688,68.01000213623047,-0.20309856575979313
6556,2007-12-24,71.68000030517578,72.0,70.97000122070312,71.23999786376953,259200.0,0.00957746908698276,-1.1020474892954457,1.2222269317170347,68.96551329711181,63.632146520876674,-1.7913669488634838,-3.0326763886030506,-3.4183747122831676,-2.5734660693791227,8.833046152464487,1.029998779296875,2.0602211589393846,2.6645000457763643,-0.5334367944383445,5.862436885991073,1.06553162566901,4.263468465883719,-4.5333973693847724,93.53535571495948,24.620085505738587,1.5989684201073544,12,-2.154998779296875,-3.2550010681152344,-1.9225006103515625,-1.8800010681152344,-13.680000305175781,0,-0.21623883836508295,-2.864837000226818,71.0,8.90481380563245,70.12000274658203,-1.0888911494559645,69.59999847412111,-0.21623883836508295
6557,2007-12-26,72.37999725341797,72.52999877929688,71.08999633789062,71.98999786376953,556500.0,0.009765582383677085,3.17390535161433,0.8863573311138854,67.19492082837604,63.480403425383834,-2.223537344608644,-3.44875421877488,-4.136551075823206,-3.2655007095857087,9.077089516424708,1.44000244140625,2.068951333008016,3.0719970703125057,-0.23694769610851552,6.380941836733527,1.417524687101988,4.726469453523023,-5.039258435058599,96.703259850732,25.95754127641824,1.6544723832105115,12,-2.589996337890625,-3.6899986267089844,-2.7874984741210938,-2.579998016357422,-14.189998626708991,2,-0.2156672753247052,-1.1020474892954457,71.68000030517578,-2.864837000226818,71.0,8.90481380563245,70.12000274658203,-0.2156672753247052
6558,2007-12-27,70.47000122070312,72.3499984741211,70.30000305175781,72.23999786376953,707600.0,-0.026388451301366245,1.0602991185931228,-4.538460033647639,53.816796560596714,61.8581503955341,-0.3276127642104143,-1.3894724328423251,-2.240868513880031,-1.3825187907478096,9.713816534985376,2.0799942016601562,1.8727794461765797,1.02200088500976,-2.2316122782875425,4.275614048307062,-0.6048056966388913,2.648807466658411,-2.81790680468751,39.76612100850834,-26.300146291077176,1.62680658164865,12,-0.6800003051757812,-1.7800025939941406,-0.87750244140625,-0.6700019836425781,-14.840000152587898,3,-0.188590899465217,3.17390535161433,72.37999725341797,-1.1020474892954457,71.68000030517578,-2.864837000226818,71.0,-0.188590899465217
6559,2007-12-28,69.76000213623047,71.51000213623047,69.40000152587889,71.51000213623047,829300.0,-0.010075196142668275,1.4114292689732306,0.9887024401177601,50.18424127116919,59.37861959697271,0.2714044962978903,-0.49786316696751953,-1.531806468147522,-0.6938773011514456,10.200052118869433,2.1100006103515767,1.8662138326167508,0.1805015563964787,-2.8858473432330527,3.24685045602601,-1.352672893418287,1.7136760062112444,-1.8152334584179783,11.501627036843342,-49.58413498541093,1.5331744498147666,12,0.029998779296875,-1.0700035095214844,-0.2400035858154297,0.039997100830078125,-14.990001678466797,4,-0.17588876264370323,1.0602991185931228,70.47000122070312,3.17390535161433,72.37999725341797,-1.1020474892954457,71.68000030517578,-0.17588876264370323
6560,2007-12-31,68.95999908447266,69.55000305175781,68.90000152587889,69.34999847412111,778200.0,-0.011467933303607514,-1.5490530473026694,0.22285679408482956,43.58208207410309,57.7257494083588,0.9187646499928377,0.4072938876953316,-0.7098179590967391,0.09123601146467308,10.054740986836842,0.8600006103515767,1.588287174718019,-0.6730014801025419,-3.651308199364408,2.305305239159324,-2.162154839733475,0.8161518795283911,-0.7401166005710991,1.6528265561983797,-52.903814447413225,1.4891533596309339,12,0.8300018310546875,-0.2649993896484375,-0.19250106811523438,0.3950004577636719,-14.389999389648438,0,-0.1590776907141217,1.4114292689732306,69.76000213623047,1.0602991185931228,70.47000122070312,3.17390535161433,72.37999725341797,-0.1590776907141217
6561,2008-01-02,66.68000030517578,69.72000122070311,66.62000274658203,69.05000305175781,1861100.0,-0.03306262774893587,-1.4899607499486662,6.076939629875752,41.18476272463144,56.5919557847042,3.224297970987095,2.825875952653689,1.6119035739103253,2.392114653675094,10.894474938454,3.0999984741210795,1.2145758284947021,-2.949000167846677,-5.943723505902071,0.04572317020871708,-4.446361836874374,-1.4516384988189799,5.849998474121094,1.0151877981242778,-51.508398002475104,1.4973616690277,1,2.895000457763672,2.0149993896484375,1.882497787475586,2.674999237060547,-12.549999237060554,2,-0.1466706468886706,-1.5490530473026694,68.95999908447266,1.4114292689732306,69.76000213623047,1.0602991185931228,70.47000122070312,-0.1466706468886706
6562,2008-01-03,66.80000305175781,67.06999969482422,66.16999816894531,66.76999664306639,1479700.0,0.0017996812542413476,2.1579017815315016,-0.012660917264629791,36.52970528704299,54.06273297590577,3.2571286682975824,2.867044675605584,1.5081536244154279,2.3020447147542598,11.860605347512154,0.9000015258789062,0.7767316770320889,-2.8379974365234375,-5.795495898538434,0.11950102549155872,-4.316746667530936,-1.3592482055159394,5.611795806884771,10.194253263788154,-38.0957082084107,1.4787492310075,1,2.5499954223632812,1.8949966430664062,1.7624950408935547,2.5549964904785156,-12.28000259399414,3,-0.13173656661272026,-1.4899607499486662,66.68000030517578,-1.5490530473026694,68.95999908447266,1.4114292689732306,69.76000213623047,-0.13173656661272026
6563,2008-01-04,64.08999633789061,66.33999633789061,63.97000122070313,65.87000274658203,1484400.0,-0.04056896092905027,-1.3465337185806234,-59.320874650366484,28.893163444303184,50.76818700732165,5.70308711179257,5.550532681552468,4.198421980695613,4.979426523218919,12.900232088433855,2.8300018310546804,0.604018239481249,-5.350503921508803,-9.16167606019907,-1.539331782818536,-7.256089990853937,-3.4449178521636696,8.072130493164082,1.5914469843149401,-42.41232416974836,1.905586069345131,1,4.160003662109389,4.160003662109389,4.472501754760756,5.265003204345717,-8.509994506835923,4,-0.09205801292414018,2.1579017815315016,66.80000305175781,-1.4899607499486662,66.68000030517578,-1.5490530473026694,68.95999908447266,-0.09205801292414018
6564,2008-01-07,63.20000076293945,64.58999633789061,61.4900016784668,64.29000091552734,2153300.0,-0.01388665354666252,2.668652276077251,0.612357431560715,27.495397484261744,46.427398107955135,6.155576471284078,6.268078532733043,5.0424563451535676,5.8387952768243,13.630831592922865,3.099994659423814,0.5619769487832968,-5.926999473571783,-10.65031734084181,-1.2036816063017568,-8.288658407206796,-3.56534053993677,8.470598531494147,20.777632801763232,-19.94100047976336,2.36165893363501,1,3.809999465942383,3.809999465942383,4.969997406005859,6.154998779296875,-4.280002593994141,0,-0.11977847473798264,-1.3465337185806234,64.08999633789061,2.1579017815315016,66.80000305175781,-1.4899607499486662,66.68000030517578,-0.11977847473798264
6565,2008-01-08,60.93999862670898,62.68000030517578,60.65999984741211,61.83000183105469,3050800.0,-0.03575952704031837,-1.7862060619453894,0.8165165869313454,26.85405837537219,41.74834756109518,7.6421521048855325,8.260907456984974,7.249598029765714,8.087929558579056,14.193060823820113,2.5400009155273438,0.19283487468251792,-7.748501586914067,-13.71000418376547,-1.7869989900626564,-10.729252885339768,-4.767750288488365,9.916152858447283,3.0904937842758815,-40.87738621701184,2.9807512984257043,1,5.655000686645515,5.655000686645515,6.924999237060554,8.41500091552735,-2.529998779296868,1,-0.10124710055771313,2.668652276077251,63.20000076293945,-1.3465337185806234,64.08999633789061,2.1579017815315016,66.80000305175781,-0.10124710055771313
6566,2008-01-09,60.68000030517578,60.68000030517578,59.02999877929688,60.41999816894531,2891200.0,-0.004266464184317198,11.69221514715802,-0.2921361799159032,27.529114260374286,37.341035720206094,6.90370741857916,8.151236456585792,7.44037450699264,8.340706881970931,14.60293827708444,1.9099998474120952,-0.24848628731888311,-7.508499908447263,-14.375395107071313,-0.6416047098232127,-10.94194750775928,-4.075052309135245,9.156536016206061,20.522404701376544,-25.107767137712038,3.433447599312024,1,5.009998321533203,5.099998474121094,7.317497253417969,8.674999237060547,-2.3600006103515625,2,-0.10069216512232615,-1.7862060619453894,60.93999862670898,2.668652276077251,63.20000076293945,-1.3465337185806234,64.08999633789061,-0.10069216512232615
6567,2008-01-10,61.1500015258789,61.47999954223633,59.88999938964844,60.16999816894531,2253700.0,0.007745570506581423,-1.0649340355014343,3.7692127116405723,22.185662968662612,33.826465321102305,5.222399907165261,7.429728658462743,6.901317053679072,7.837243888091727,15.072143054326876,1.5900001525878906,-0.9239677599939995,-6.636998748779298,-14.166813637861502,0.8928161403029122,-10.401906193320407,-2.8720913042381895,7.389750290452746,29.001415247939637,-13.933052703269805,3.764907444541104,1,4.119998931884773,4.629997253417976,6.847496032714851,8.204998016357429,-2.3600006103515554,3,-0.11479967755671738,11.69221514715802,60.68000030517578,-1.7862060619453894,60.93999862670898,2.668652276077251,63.20000076293945,-0.11479967755671738
6568,2008-01-11,59.18000030517578,60.68999862670898,58.66999816894531,60.68999862670898,1463700.0,-0.032215881791424095,1.675500269050155,-1.5408093358556998,17.127395304437584,30.153482435909904,6.059743615173659,8.981256272643648,8.78955233681998,9.75496257967481,15.486950427929184,2.4800033569335866,-1.823597202652138,-8.049000167846685,-16.392310343405725,0.2943100077123546,-12.220655255626212,-3.8773450800671654,8.2185811467117,8.6149036144268,-29.028122923819673,4.17165508777952,1,5.0149993896484375,6.4199981689453125,8.817497253417969,10.174999237060547,-0.5,4,-0.0787428155353449,-1.0649340355014343,61.1500015258789,11.69221514715802,60.68000030517578,-1.7862060619453894,60.93999862670898,-0.0787428155353449
6569,2008-01-14,61.290000915527344,61.5099983215332,59.72000122070313,59.93999862670898,1603300.0,0.03565394727054483,-1.000000000000008,-0.8940422446613215,22.831568013245317,27.847869762481263,2.930048708064774,6.465566725694316,6.572583910272073,7.614158178722306,15.75463902264105,2.329998016357422,-2.7697425130618,-5.470999526977536,-14.052980702066733,3.110981648111668,-9.761990114522135,-1.1800089394329376,4.886578876748231,65.33669204089048,31.902139350943585,4.290990587544601,1,2.904998779296875,4.30999755859375,6.709997177124023,8.064998626708984,-3.8400001525878906,0,-0.09316363190045363,1.675500269050155,59.18000030517578,-1.0649340355014343,61.1500015258789,11.69221514715802,60.68000030517578,-0.09316363190045363
6570,2008-01-15,57.849998474121094,60.54999923706055,57.849998474121094,60.54999923706055,1781100.0,-0.05612665018797136,1.0,-1.999997174303102,16.480856622150142,25.102991306650004,5.172286190786544,9.386587987529168,9.924691815237509,10.98260272610878,16.03867141814859,3.44000244140625,-3.53801852619452,-8.27600173950195,-17.53058027884974,0.9785767998458397,-12.903291009175845,-3.6487124698280553,7.2756598908882495,0.0,-24.76510355437434,4.627289269673897,1,4.6100006103515625,7.340000152587891,10.255001068115234,11.505001068115234,-0.18000030517578125,1,0.018496105843509802,-1.000000000000008,61.290000915527344,1.675500269050155,59.18000030517578,-1.0649340355014343,61.1500015258789,0.018496105843509802
6571,2008-01-16,58.0099983215332,59.0099983215332,56.13000106811523,57.4000015258789,2290600.0,0.0027657709875945624,1.2068971565124031,-0.22592467529165028,14.235954789493888,22.625907918033434,4.082422900838004,8.83943457810841,9.680390639649843,10.764182257593717,17.587593291234352,2.879997253417976,-4.274972672853046,-7.5825017929077205,-17.428456739486194,2.2634531536707456,-12.505479266196957,-2.659524319618484,5.95155446093402,34.94420470611935,18.482407012145963,4.922977473289233,1,3.2250003814697124,6.320001602172852,10.257501602172852,11.345001220703125,0.5100021362304688,2,0.006895389371704752,1.0,57.849998474121094,-1.000000000000008,61.290000915527344,1.675500269050155,59.18000030517578,0.006895389371704752
6572,2008-01-17,55.45000076293945,59.099998474121094,55.36000061035156,58.06999969482422,1901400.0,-0.04413028154912879,-1.6714277734559668,-4.295102778489947,13.789793353490737,20.94775568572094,5.43461805543955,10.972803529493518,12.08236976607094,13.22744680893885,19.6899743817466,3.7399978637695312,-4.990206484052692,-9.514499282836908,-20.271301118177604,1.2423025525037943,-14.892900200507256,-4.136098365166561,7.101872710944413,1.4634176598839463,-11.552744494235542,5.3784009176703504,1,4.5249977111816335,8.494998931884766,13.352499008178711,13.904998779296875,3.279998779296875,3,0.05175832087279164,1.2068971565124031,58.0099983215332,1.0,57.849998474121094,-1.000000000000008,61.290000915527344,0.05175832087279164
6573,2008-01-18,55.06000137329102,56.75,54.0,55.790000915527344,2483700.0,-0.007033352286427541,1.0754734907101244,0.27862589306903895,14.005891668252985,19.448921706164416,4.927151018430308,10.769825545853557,12.255624924438429,13.515547331436572,22.183809848403552,2.75,-5.576582931811288,-9.17749881744384,-20.56222916981742,2.20723153492974,-14.869863993630624,-3.4851336412570504,6.053497527886385,14.114535422088059,0.8693360052688259,5.692365176186789,1,3.279998779296868,8.204998016357415,13.742498397827141,14.294998168945305,3.3899993896484304,4,0.06774426896483332,-1.6714277734559668,55.45000076293945,1.2068971565124031,58.0099983215332,1.0,57.849998474121094,0.06774426896483332
6574,2008-01-22,56.02000045776367,57.11000061035156,53.20000076293945,53.5,4256900.0,0.017435507819262952,-1.5064110166538491,-3.452057586288017,18.561722359439614,18.52755103772746,3.1754995254085756,9.16945046487993,11.194854618247518,12.501947183621553,24.711053929067177,3.9099998474121094,-6.159357213647823,-7.512499618530271,-19.10778329674517,4.082784059684634,-13.310141457637727,-1.7148577794228217,3.670798663178253,38.36735075188477,22.67859767742616,5.797641839107452,1,1.3349990844726562,6.844999313354492,12.889999389648438,13.334999084472656,1.0200004577636719,1,0.047483038658980625,1.0754734907101244,55.06000137329102,-1.6714277734559668,55.45000076293945,1.2068971565124031,58.0099983215332,0.047483038658980625
6575,2008-01-23,56.58000183105469,56.79999923706055,50.0,54.6500015258789,3188000.0,0.009996454279096678,4.738407803244914,0.7658729978519654,23.22376972021651,18.049179422154374,2.1590386969702493,7.877638763393648,10.332511307682168,11.854651879477103,26.708031707492875,6.799999237060547,-6.400296273916901,-6.231498336791994,-17.663836831068934,5.200840157484947,-11.947667583930468,-0.5153290896535196,1.8126376182867432,72.30772455365938,52.500666728068495,5.71616924713847,1,-0.8250026702880859,4.68499755859375,12.329998016357422,12.77499771118164,-1.8700027465820312,2,0.015376438736826925,-1.5064110166538491,56.02000045776367,1.0754734907101244,55.06000137329102,-1.6714277734559668,55.45000076293945,0.015376438736826925
6576,2008-01-24,56.18000030517578,56.77999877929688,53.9000015258789,56.77999877929688,2555100.0,-0.00706966265348119,8.600015258827687,-0.31087998924769694,22.257056290481273,18.05711201346756,2.071418642025286,7.438242286005483,10.505042195998172,12.173887230382448,28.757570164514256,2.879997253417983,-6.579774584671952,-5.856499862670901,-16.850576948653412,5.1375772233116095,-11.353538405662164,-0.3594613196796459,-6.180000305175781,67.91210265310144,44.95214977197553,5.497038542991255,1,-0.4250011444091797,5.084999084472656,12.729999542236328,13.174999237060547,-1.6199989318847585,3,0.02652185574360444,4.738407803244914,56.58000183105469,-1.5064110166538491,56.02000045776367,1.0754734907101244,55.06000137329102,0.02652185574360444
6577,2008-01-25,56.77000045776367,58.70000076293945,56.56000137329102,56.7599983215332,1834200.0,0.010501960651173814,-9.439122425054757,-0.016670269445468566,28.49589987294054,19.320279187745665,0.8881784883815413,5.922466297417998,9.75937108906146,11.482898743219636,30.28359470483971,2.520000457763672,-6.58298846884378,-4.48599987030029,-14.566681858074958,5.5946821174743775,-9.526340864187617,0.5543411235870437,-6.770000457763672,77.81609039165537,49.99877176794032,5.040340993887332,1,-1.0150012969970703,4.494998931884766,12.124998092651367,12.584999084472656,-3.0900001525878906,4,0.030826140318635176,8.600015258827687,56.18000030517578,4.738407803244914,56.58000183105469,-1.5064110166538491,56.02000045776367,0.030826140318635176
6578,2008-01-28,57.18000030517578,57.41999816894531,56.09000015258789,56.95000076293945,1160900.0,0.007222121615396926,2.746498245764852,22.995041952707858,31.801696686449702,20.31696015143504,0.1839925919101546,4.707098014944691,9.121107852541144,10.962411770821348,32.41920613030963,1.3299980163574219,-6.602683221030027,-3.4114999771118164,-12.651919959351787,5.828920005128161,-8.031709968231809,1.2087100140081688,-6.832000274658206,82.5287319026612,51.59765283805744,4.620209991119988,1,-1.9050006866455078,4.084999084472656,11.475000381469727,12.174999237060547,-2.950000762939453,0,0.027107366715425574,-9.439122425054757,56.77000045776367,8.600015258827687,56.18000030517578,4.738407803244914,56.58000183105469,0.027107366715425574
6579,2008-01-29,57.4900016784668,57.75,56.4000015258789,57.63999938964844,1094300.0,0.005421500028620185,6.297310115162988,-0.6521652596487154,38.17684712088481,22.72762576240556,-0.806541281874928,3.616127539338521,8.594634254211655,10.546596015472488,35.13431172011702,1.3499984741211009,-6.603062131085011,-2.4879985809326186,-10.74200161181885,5.76600444995362,-6.615000096375738,1.6390029345105006,-6.807921618652344,86.0919657659451,49.50607616906471,4.127001515443118,1,-2.94000244140625,3.7749977111816406,11.164999008178711,11.864997863769531,-4.5,1,0.01669853985814429,2.746498245764852,57.18000030517578,-9.439122425054757,56.77000045776367,8.600015258827687,56.18000030517578,0.01669853985814429
6580,2008-01-30,57.9900016784668,59.45000076293945,57.11999893188477,57.4000015258789,1448800.0,0.00869716447037927,-3.0521582793473625,-3.9333943694209674,40.93055427298661,25.693692371682534,-1.4355575541877954,2.373852983921566,7.931734159283479,9.933992585588456,37.95480862683662,2.3300018310546804,-6.30113501917171,-1.4394987106323214,-8.560549519706257,5.681552098441614,-5.000024115169289,2.1210266939046463,-6.987204790527343,73.69370657344602,33.62694516399298,3.560525404536969,1,-3.2650012969970703,3.2749977111816406,10.664999008178711,11.364997863769531,-5.950000762939453,2,-0.016382147533067104,6.297310115162988,57.4900016784668,2.746498245764852,57.18000030517578,-9.439122425054757,56.77000045776367,-0.016382147533067104
6581,2008-01-31,56.9000015258789,57.81000137329102,56.2599983215332,57.18999862670898,2327800.0,-0.0187963462845121,1.026144344907858,-0.49152038276273935,36.245958767702525,28.18882186215051,-0.5806279667508463,2.8391577997680386,8.875692490122226,10.945422400633937,39.9871604542233,1.7300033569335938,-6.273400534401503,-2.040498924255381,-8.363650680519804,4.282652832009042,-5.2020748023875925,1.1210769538768304,-5.390372405439443,24.107179349775677,-16.64218023063451,3.16157587813221,1,-2.1750011444091726,4.364997863769538,12.014997482299812,12.454998016357429,-5.150001525878899,3,-0.03848861832473238,-3.0521582793473625,57.9900016784668,6.297310115162988,57.4900016784668,2.746498245764852,57.18000030517578,-0.03848861832473238
6582,2008-02-01,58.0,58.27999877929688,56.56000137329102,56.93000030517578,2398800.0,0.019332134351891073,1.1104298211535668,-3.689691006432433,45.95336022982371,31.73854059121392,-1.4313962527771906,1.102613704102609,7.65231817830373,9.788579219169193,41.843729016524435,1.7199974060058594,-5.712133902103631,-0.5005002975463881,-5.633601051154535,4.632600456061759,-3.0670506743504617,2.0660500792576855,-6.0139485810105455,56.84522322786908,11.534079948626207,2.566550376804074,2,-3.2749996185302734,3.2649993896484375,10.975000381469727,11.354999542236328,-4.479999542236328,4,-0.05931032115015478,1.026144344907858,56.9000015258789,-3.0521582793473625,57.9900016784668,6.297310115162988,57.4900016784668,-0.05931032115015478
6583,2008-02-04,58.18999862670898,58.84000015258789,57.81999969482422,58.06999969482422,1130600.0,0.003275838391534114,-2.290329725772016,0.1121485664577429,37.756704872899135,33.87131642604275,-1.2635936652576376,0.4721458218455723,7.33635112739308,9.518632185456006,42.82760390296285,1.0200004577636719,-5.107073886289051,-0.015501785278324576,-4.422909008525188,4.391905437968539,-2.2192053969017564,2.1882018263451073,-5.756110247082525,60.50153066105401,16.991345752821367,2.203703611623431,2,-3.4649982452392507,2.9850006103515696,11.050001144409187,10.834999084472663,-4.209999084472649,0,-0.07750469888244893,1.1104298211535668,58.0,1.026144344907858,56.9000015258789,-3.0521582793473625,57.9900016784668,-0.07750469888244893
6584,2008-02-05,55.63000106811523,58.2400016784668,55.63000106811523,57.599998474121094,1295600.0,-0.04399377245248326,-1.6497503015938366,-16.41679117525614,40.57725655793044,35.799481630233196,1.380431852782685,2.567580910503061,9.784135907473974,11.990168714128252,43.280735321898845,2.6100006103515696,-4.303660264573438,-2.1969993591308636,-6.065707858315541,1.6717091400538138,-4.131353608723202,-0.26264510953852493,-2.775145945489996,0.0,-46.98921575843032,1.9343542495923398,2,1.0450000762939524,5.125000000000007,13.609998703002937,13.394996643066413,-1.8899993896484304,1,-0.025166304134430773,-2.290329725772016,58.18999862670898,1.1104298211535668,58.0,1.026144344907858,56.9000015258789,-0.025166304134430773
6585,2008-02-06,54.77000045776367,56.08000183105469,54.56999969482422,55.9900016784668,1309400.0,-0.015459295233493542,1.157143557800775,0.6192907751978491,37.019234883951235,37.439723696174305,2.1866308115305486,3.1006100982149363,10.507688999278187,12.759960851893439,43.61565315684297,1.5100021362304688,-3.4725008541003177,-2.748500061035159,-6.555525368866363,1.0585252467960444,-4.652012714950764,-0.8449874071195538,-1.5194365967195864,4.683858114717851,-42.0184409720616,1.9035126539156022,2,2.239999771118164,5.0900001525878835,14.469999313354492,14.254997253417969,-2.1199989318847727,2,-0.032499520986302266,-1.6497503015938366,55.63000106811523,-2.290329725772016,58.18999862670898,1.1104298211535668,58.0,-0.032499520986302266
6586,2008-02-07,54.56999969482422,54.97999954223633,53.849998474121094,54.36000061035156,1830500.0,-0.003651648005621011,1.1941794317205416,-0.1721302248793056,45.65216817690245,39.345975729947845,2.385049355705007,2.971758481567825,10.593184700745212,12.86943060762178,43.60648616732269,1.1300010681152344,-2.7931958851463747,-2.643000793457034,-6.361399398558909,1.0753978116448408,-4.502200096007968,-0.7838014909061002,-0.9474696196664141,14.428877325034268,-36.42626722050811,1.8591993025509366,2,2.0799999237060547,5.290000915527337,14.672500610351562,14.454998016357422,-1.4899978637695312,3,-0.04636244811151857,1.157143557800775,54.77000045776367,-1.6497503015938366,55.63000106811523,-2.290329725772016,58.18999862670898,-0.04636244811151857
6587,2008-02-08,54.13000106811523,54.84000015258789,53.959999084472656,54.08000183105469,936500.0,-0.008063013178846057,-5.068873893426989,0.23809264305173727,45.427726289982985,40.859979019229314,2.6945419693037067,3.013367603764017,10.860913518969774,13.221168751190284,44.07871001552815,0.8800010681152344,-2.321529102655596,-2.731999397277839,-6.202679804371122,0.7386810098154442,-4.467339600824481,-0.9966591937311975,5.319999694824226,5.611272541298337,-47.83035332982993,1.7353402035466399,2,2.519998550415046,4.404998779296882,15.004999160766609,14.894996643066413,1.1800003051757955,4,-0.04396824350918305,1.1941794317205416,54.56999969482422,1.157143557800775,54.77000045776367,-1.6497503015938366,55.63000106811523,-0.04396824350918305
6588,2008-02-11,54.52000045776367,54.97000122070313,53.7400016784668,54.97000122070313,901000.0,0.007204865729776744,4.466655363878975,-9.000152590220388,42.18749875823639,41.305606978935046,2.1093633645654037,2.378288564122883,10.262873107174073,12.693345546382432,44.277386303716845,1.2299995422363352,-1.7609667950231653,-2.109000015258786,-5.550014788119583,1.3320147576020105,-3.8295074016891846,-0.38849262882838786,4.820200271606446,17.33330620659722,-36.44474893707264,1.7205073864303997,2,2.075000762939453,3.6499977111816335,14.502498626708984,14.504997253417969,-0.6700019836425781,0,-0.01834189272934239,-5.068873893426989,54.13000106811523,1.1941794317205416,54.56999969482422,1.157143557800775,54.77000045776367,-0.01834189272934239
6589,2008-02-12,55.58000183105469,56.43000030517578,55.0,55.15999984741211,1440400.0,0.019442431481859535,-2.8648569234020838,-0.9333361590302061,45.049504202588416,41.76326808222414,0.8380680564494725,0.9155136898811662,9.020267172009397,11.49421740513472,44.67189113280483,1.9099998474121094,-1.4074555107415136,-0.7634986877441392,-3.438452153824585,1.9114547783363065,-2.1009754207843585,0.5739780452960801,3.536190936279297,68.4015275814098,16.266447231095555,1.3374767330402213,2,0.7099990844726562,1.714996337890618,12.669998168945312,13.004997253417969,-1.1500015258789062,1,-0.028787373805453487,4.466655363878975,54.52000045776367,-5.068873893426989,54.13000106811523,1.1941794317205416,54.56999969482422,-0.028787373805453487
6590,2008-02-13,58.91999816894531,59.15999984741211,55.79999923706055,55.79999923706055,2322800.0,0.060093490965386076,-1.1538472824551986,7.428533800782917,60.50613218751937,44.45884290664823,-2.6330259396683644,-2.4666787148557177,5.50821152210608,8.056256211365948,44.12177036680806,3.579998016357422,-1.0718634557845945,2.5229976654052706,-0.3165573516808138,5.362552682491355,1.1032201568622284,3.942775173948313,-5.179996490478516,95.5719232555848,43.55575916516645,1.4197775085430406,2,-2.4699974060058594,-2.579998016357422,8.090002059936523,8.42500114440918,-2.5499992370605398,2,-0.08791576122635913,-2.8648569234020838,55.58000183105469,4.466655363878975,54.52000045776367,-5.068873893426989,54.13000106811523,-0.08791576122635913
6591,2008-02-14,58.40999984741211,60.099998474121094,58.290000915527344,59.04999923706055,2283000.0,-0.008655776262430415,-3.1136436541445947,-0.20512807972720015,56.32716231076616,45.611487582308506,-2.107986366766333,-2.0292157201334433,5.873105578583335,8.4684808740532,43.0028978074102,1.80999755859375,-0.9213107684928943,1.9929992675781278,-0.8995319363866585,4.885530471542914,0.5467336655957311,3.4392648695605246,-4.561598205566405,73.42768116072419,23.655734021265353,1.446265601982394,2,-1.489999771118164,-2.655000686645508,8.184999465942383,8.519998550415039,-1.2900009155273366,3,-0.098613222677288,-1.1538472824551986,58.91999816894531,-2.8648569234020838,55.58000183105469,4.466655363878975,54.52000045776367,-0.098613222677288
6592,2008-02-15,58.31999969482422,58.47999954223633,57.2400016784668,58.06999969482422,1565700.0,-0.0015408346656908822,3.350872026876899,-0.3906253725293851,54.509494196163686,47.47290861822678,-2.1990771430444056,-1.8057603232320147,5.818477210145943,8.490008005709896,41.78516897778649,1.2399978637695312,-0.8570918339623219,1.7594991683959975,-1.2146516411594277,4.733649977951423,0.2724237636182849,3.24657457317371,-4.221534179687495,72.01258370895525,25.294247537896425,1.4870754047777133,2,-1.3999996185302734,-2.565000534057617,7.414999008178711,7.7949981689453125,-2.1100006103515625,4,-0.08984907220832117,-3.1136436541445947,58.40999984741211,-1.1538472824551986,58.91999816894531,-2.8648569234020838,55.58000183105469,-0.08984907220832117
6593,2008-02-19,58.790000915527344,60.22999954223633,58.56999969482422,59.11000061035156,1421900.0,0.00805900588413122,-3.3684083722330973,-1.279998779296875,55.078125349246186,49.08411626170631,-2.877631219183307,-2.089100741100502,5.160549207935361,7.950218559999655,39.96450148529475,1.9099998474121094,-0.5986566797400812,2.0430004119873075,-1.0019263913011045,5.08792721527572,0.520537010343098,3.565463813631517,-4.451474082031247,72.46656304498936,29.45935423170159,1.5224634016442067,2,-1.8050003051757812,-3.035001754760742,6.73499870300293,7.3249969482421875,-1.9900016784667969,1,-0.059193731723810816,3.350872026876899,58.31999969482422,-3.1136436541445947,58.40999984741211,-1.1538472824551986,58.91999816894531,-0.059193731723810816
6594,2008-02-20,58.68000030517578,58.83000183105469,57.11999893188477,58.15999984741211,1615700.0,-0.001871076860665788,3.170720928176984,-1.625002980235081,52.78001232630591,50.83531375530128,-2.5585488488645964,-1.8652333646111146,5.031369939932134,7.965930476397688,38.06657183082092,1.7100028991699148,-0.6118103150431011,1.7999998092651381,-1.342047146219322,4.942046764749598,0.22897633152290808,3.371023287007368,-3.987985109155268,65.01130631414159,24.816420156341387,1.5710234777422292,2,-1.6949996948242188,-2.9250011444091797,6.217498779296875,7.254997253417969,-1.6500015258788991,2,-0.08231086922180308,-3.3684083722330973,58.790000915527344,3.350872026876899,58.31999969482422,-3.1136436541445947,58.40999984741211,-0.08231086922180308
6595,2008-02-21,57.45000076293945,59.209999084472656,57.2599983215332,59.0099983215332,1134000.0,-0.02096113728424498,-1.0103075350007866,-2.9999926640501777,52.19123348546542,51.56187656736383,-1.0151683792216843,-0.5973397158774318,5.9952284985092845,9.08411101881073,35.47299799834719,1.9500007629394531,-0.5572192559476008,0.5265003204345717,-2.622141384479903,3.6751420253490465,-1.0478205320226692,2.1008211728918127,-2.4257065061459926,10.610989269785927,-30.31274013688273,1.5743208524572387,2,-0.4650001525878906,-2.1750011444091797,7.447498321533203,8.484996795654297,-0.030002593994140625,3,-0.05256745722642098,3.170720928176984,58.68000030517578,-3.3684083722330973,58.790000915527344,3.350872026876899,58.31999969482422,-0.05256745722642098
6596,2008-02-22,57.66999816894531,57.90999984741211,56.29999923706055,57.56999969482422,809800.0,0.003829371681188576,4.551708715898029,-0.06410168629445596,48.586109260601894,51.912808008543706,-0.8372307910296115,-0.7378149138319117,5.474888424554223,8.765052740703027,32.85445402748064,1.6100006103515625,-0.3561549255377301,0.6719978332519503,-2.473080142614222,3.8170758091181227,-0.9005411546811359,2.2445368211850365,-2.3333615950252806,34.86002100509985,-3.882455660607974,1.5725389879330849,2,-0.68499755859375,-2.5549983978271484,6.155000686645508,7.854999542236328,2.0300025939941406,4,-0.022542037078832067,-1.0103075350007866,57.45000076293945,3.170720928176984,58.68000030517578,-3.3684083722330973,58.790000915527344,-0.022542037078832067
6597,2008-02-25,58.52000045776367,58.68999862670898,57.22999954223633,58.06999969482422,1124800.0,0.014739072582042878,2.6962137783508378,4.5000762951094835,51.3382075678927,52.929553431838855,-1.116428606054022,-1.5283486271031634,4.376585035105492,7.796135598600046,31.08482853033234,1.4599990844726491,0.016700815244469425,1.434500122070311,-1.7804673061045122,4.649467550245134,-0.172983592017097,3.041983836157719,-2.8897621057446656,56.48857629296873,19.651702818729888,1.60748371408741,2,-0.9050006866455078,-3.405000686645508,4.262498855590813,6.144998550415039,1.2299995422363281,0,-0.0239234708634245,4.551708715898029,57.66999816894531,-1.0103075350007866,57.45000076293945,3.170720928176984,58.68000030517578,-0.0239234708634245
6598,2008-02-26,58.72999954223633,59.40999984741211,58.099998474121094,58.349998474121094,1256900.0,0.003588501073649608,-1.9772722346729552,0.8444453863434069,65.53106112844759,55.20528197915654,-0.7447560610340318,-1.7036170482786588,3.8782097663258526,7.461806776105163,29.016235380223105,1.3100013732910156,0.2952679172723265,1.5669992446899386,-1.7312106827009046,4.865209172080782,-0.08210571900548302,3.21610420838536,-2.8237755188042826,78.1350427098819,35.125051674205196,1.6491049636954234,2,-0.7150001525878906,-3.614999771118164,3.229999542236328,5.549999237060547,0.3100013732910156,1,-0.04290823220509965,2.6962137783508378,58.52000045776367,4.551708715898029,57.66999816894531,-1.0103075350007866,57.45000076293945,-0.04290823220509965
6599,2008-02-27,58.45000076293945,59.31999969482422,58.0099983215332,58.459999084472656,914100.0,-0.0047675597050790275,-1.9438127118970978,-0.026311298499222004,69.57448241829235,56.21287644924243,-0.016578350590734203,-1.4208580780281395,3.8506391360267145,7.629754160639763,27.036250510720567,1.3100013732910156,0.6382298682604812,1.2390005111694364,-2.1068455175370318,4.584846539875905,-0.4339225031838012,2.911923525522674,-2.284350208379152,69.13186829361632,20.39507719664075,1.6729230143532348,2,-0.18500137329101562,-3.335000991821289,2.352499008178711,5.149997711181641,1.5699996948242188,2,-0.028229281511405913,-1.9772722346729552,58.72999954223633,2.6962137783508378,58.52000045776367,4.551708715898029,57.66999816894531,-0.028229281511405913
6600,2008-02-28,57.040000915527344,58.38000106811523,56.90999984741211,58.0099983215332,1411000.0,-0.02412317928156693,-1.3902467768897375,97.01602441816101,61.639975752747034,56.80318905390696,1.2278172864880545,-0.09030930375632096,4.9335675803966765,8.917407975130999,26.0242585763944,1.5400009155273438,0.990068257738578,-0.1234992980957017,-3.449696092755431,3.202697496564028,-1.786597695425563,1.5395990992341595,-0.6304894217064785,23.794261518911572,-28.072630396191595,1.6630983973298632,2,1.2249984741210938,-1.9250011444091797,3.0699987411499023,6.159997940063477,2.3699989318847656,3,-0.00017535301665361214,-1.9438127118970978,58.45000076293945,-1.9772722346729552,58.72999954223633,2.6962137783508378,58.52000045776367,-0.00017535301665361214
6601,2008-02-29,54.709999084472656,56.7400016784668,54.52999877929688,56.5099983215332,1569100.0,-0.040848558794823187,-1.0462991252686693,1.855674279039952,52.31999277343532,56.55991111804826,3.327725431697772,2.178925316675631,6.9629646807556895,11.074027349375115,25.023703300122037,2.5100021362304616,1.201921019146134,-2.344001007080081,-5.846254717642466,1.1582527034823045,-4.095127862361274,-0.5928741517988882,5.520000457763672,3.6885300364349014,-51.797488412202924,1.7511268552811923,2,2.6700000762939453,2.2750015258789062,3.8000001907348633,6.8899993896484375,4.440002441406243,4,0.049533890144805026,-1.3902467768897375,57.040000915527344,-1.9438127118970978,58.45000076293945,-1.9772722346729552,58.72999954223633,0.049533890144805026
6602,2008-03-03,54.56000137329102,55.040000915527344,53.97999954223633,54.38000106811523,1422600.0,-0.002741687327576736,-1.1632606986321632,-0.10000021192772358,50.16313594392333,56.0138011841235,3.2277056456642796,2.1692095537624,6.826016204483594,11.062540325238295,24.27975030944572,1.0600013732910156,0.9248190633188358,-2.3219987869262653,-5.963741985906772,1.3197444120542414,-4.142870386416519,-0.5011271874360119,5.555998153686517,10.681432752441044,-47.58045636170063,1.8208715994902522,3,2.134998321533196,2.4249992370605398,3.949997901916497,7.039997100830071,3.1599998474121094,0,0.09420819758565169,-1.0462991252686693,54.709999084472656,-1.3902467768897375,57.040000915527344,-1.9438127118970978,58.45000076293945,0.09420819758565169
6603,2008-03-04,53.68000030517578,54.2599983215332,52.90999984741211,54.02000045776367,2271000.0,-0.01612905142898391,2.292695748452016,-1.8888865341413335,42.135751498879905,54.83110553663172,3.6952166167539957,2.8395963962926487,7.351671010577633,11.762324708285036,23.90797472828882,1.6500015258789134,0.7087359907109274,-2.9764999389648423,-6.829614416620082,0.8766145386903972,-4.903057177792462,-1.0499427001372226,6.190559222412112,12.012487926572133,-43.10927277952415,1.9265572388276182,3,2.479999542236328,2.8899993896484375,4.829998970031738,7.584999084472656,4.520000457763672,1,0.11307748994626876,-1.1632606986321632,54.56000137329102,-1.0462991252686693,54.709999084472656,-1.3902467768897375,57.040000915527344,0.11307748994626876
6604,2008-03-05,54.22999954223633,55.09000015258789,53.7400016784668,54.040000915527344,1454600.0,0.010245887368363515,-2.4177301985098483,-0.5588192395292217,24.757803604212512,51.78294666093695,2.7352421877408233,2.297108755931312,6.429646841663569,11.022140748532934,22.785336028338694,1.4099998474121094,0.5217621831786659,-2.3565006256103516,-6.336900975203363,1.6238997239826602,-4.3467008004068575,-0.36630045081384566,5.22292640454102,24.13161609230034,-24.804664692923147,1.9902001747965055,3,1.9300003051757812,2.3400001525878906,4.039999961853027,7.034999847412109,2.6300010681152344,2,0.08869631963660285,2.292695748452016,53.68000030517578,-1.1632606986321632,54.56000137329102,-1.0462991252686693,54.709999084472656,0.08869631963660285
6605,2008-03-06,52.9900016784668,54.31999969482422,52.959999084472656,54.20000076293945,1421100.0,-0.02286553336228181,-1.1417260395766,-6.368462264340354,22.95409189235697,48.93494473113196,3.661056739247641,3.5804897187842073,7.247171259853616,12.083410084308412,21.432783382090527,1.3600006103515625,0.23299569608403203,-3.507498550415036,-7.73108516256567,0.7160880617355971,-5.6192918564903565,-1.395705244339716,6.070348702348639,2.0888196555419656,-41.94221847984602,2.111793306075318,3,3.1699981689453125,3.579998016357422,4.917497634887695,8.27499771118164,3.6199989318847656,3,0.13266651361805137,-2.4177301985098483,54.22999954223633,2.292695748452016,53.68000030517578,-1.1632606986321632,54.56000137329102,0.13266651361805137
6606,2008-03-07,52.040000915527344,53.29999923706055,51.61999893188477,52.54999923706055,1420200.0,-0.017927924756520608,-1.4888851212930545,0.42148653505425704,21.1397042066164,45.57955546876793,4.166622208182915,4.565296054715546,7.733027201905649,12.852133817190605,19.978792409073208,1.6800003051757741,-0.06738714111849475,-4.330999374389648,-8.932320592262137,0.27032184348284005,-6.631659983325889,-2.0303387654534077,6.651328433283894,12.103799305219468,-27.215092357127908,2.3006606089362442,3,3.4749984741210938,3.884998321533203,5.954998970031738,9.224998474121094,4.729999542236328,4,0.14162180634562116,-1.1417260395766,52.9900016784668,-2.4177301985098483,54.22999954223633,2.292695748452016,53.68000030517578,0.14162180634562116
6607,2008-03-10,51.75,52.63999938964844,51.43999862670898,52.040000915527344,2099800.0,-0.005572653928236471,-1.6373537006606271,0.5686311175603809,17.10279007750613,40.19863646310777,3.794321024140764,4.92010754434321,7.523377353439358,12.979206038876583,18.46446464533432,1.2000007629394602,-0.3064531724183439,-4.502000236511229,-9.456872191429987,0.45287171840752904,-6.979436213970608,-2.02456425905185,6.375622915457122,8.493184758775547,-25.532577999347964,2.4774359774593795,3,3.6299991607666016,4.084999084472656,6.244999885559082,9.514999389648438,7.380001068115227,0,0.14299519856770826,-1.4888851212930545,52.040000915527344,-1.1417260395766,52.9900016784668,-2.4177301985098483,54.22999954223633,0.14299519856770826
6608,2008-03-11,53.52000045776367,53.52000045776367,51.849998474121094,52.81000137329102,1949000.0,0.03420290739639942,3.7042370058348824,-2.448264975927996,29.126208797941047,35.704383838624295,1.3494740789168205,3.2373278220144215,5.325566276671793,11.068008326385723,16.6468131841467,1.7700004577636719,-0.4917443496351197,-2.68199977874756,-7.729773461706834,2.3657739042117143,-5.205886620227197,-0.15811293726792286,3.9370600288186353,56.98632771266675,25.76964160211054,2.5238868414796376,3,1.3899993896484304,2.3149986267089844,4.47499942779541,7.744998931884766,5.590000152587891,1,0.07847534990688154,-1.6373537006606271,51.75,-1.4888851212930545,52.040000915527344,-1.1417260395766,52.9900016784668,0.07847534990688154
6609,2008-03-12,53.97999954223633,55.09000015258789,53.20000076293945,53.52999877929688,1524400.0,0.008594900607963751,-2.4054141364153425,0.6338047087394253,35.03018845071239,32.747740805064886,0.2109031662832379,2.7945948982844797,4.4571701690016425,10.47891106300807,15.315066120702584,1.8899993896484375,-0.8016205929154552,-2.142000579833983,-7.281168968141337,2.997167808473371,-4.71158477398766,0.42758361431969405,2.8753547583586467,69.58903708720295,34.288417756520346,2.5695841941536766,3,0.1100006103515625,1.8549995422363281,3.9700002670288086,7.284999847412109,7.369998931884766,2,0.0781771259075541,3.7042370058348824,53.52000045776367,-1.6373537006606271,51.75,-1.4888851212930545,52.040000915527344,0.0781771259075541
6610,2008-03-13,53.7400016784668,53.97000122070313,52.1500015258789,53.13000106811523,1237400.0,-0.004446051608091417,2.4018695587071197,1.3555546136566303,33.07494584344097,30.609402257287737,-0.07423827724402088,2.7685686940649106,4.303352386769781,10.603071690515293,15.412250169215147,1.829998016357429,-1.348345747323485,-2.1229986190795884,-7.190043870796295,2.944046632637118,-4.656521244937942,0.41052400677876477,2.5738170547395782,63.01375589710153,26.514905017947598,2.533522625858354,3,-0.4750022888183594,2.0949974060058594,4.97499942779541,7.524997711181641,6.94999694824218,3,0.05805729129954473,-2.4054141364153425,53.97999954223633,3.7042370058348824,53.52000045776367,-1.6373537006606271,51.75,0.05805729129954473
6611,2008-03-14,52.6500015258789,54.20000076293945,51.790000915527344,53.86999893188477,1168600.0,-0.02028284552556414,1.563828168276752,-1.9999937464041824,25.232060854911055,27.83928280295304,0.7742411003417544,3.5889246379601687,5.052253791594232,11.592393628576254,15.973988778344095,2.4099998474121094,-1.9907818546860625,-2.924998855590829,-8.03707488635532,2.1870771751736626,-5.481036870973071,-0.36896084020858666,3.176435196677737,33.150750502181104,-0.7856804240897688,2.556038015382245,3,0.6149978637695384,3.184997558593757,5.7849988937378,8.614997863769538,8.340000152587898,4,0.07521365564493321,2.4018695587071197,53.7400016784668,-2.4054141364153425,53.97999954223633,3.7042370058348824,53.52000045776367,0.07521365564493321
6612,2008-03-17,53.08000183105469,53.68999862670898,51.349998474121094,51.75,1590700.0,0.008167147060089475,-1.1971782050547242,-1.0901677532323248,26.594864789952993,26.11251761307227,0.12541367638039702,2.894638285417969,4.2752500234270485,11.04946167690558,16.25767047048219,2.3400001525878835,-2.493607055424512,-2.2329986572265597,-7.289529484647893,2.823532170194774,-4.761264070937223,0.2952667564841036,2.3077910819171805,46.256753490089444,17.17125858268243,2.5282654137106655,3,0.1399974822998047,2.7099971771240234,5.1749982833862305,8.18499755859375,2.3499984741210938,0,0.06951768084812193,1.563828168276752,52.6500015258789,2.4018695587071197,53.7400016784668,-2.4054141364153425,53.97999954223633,0.06951768084812193
6613,2008-03-18,55.31000137329102,55.31000137329102,53.09000015258789,53.77999877929688,1531700.0,0.042012047198756175,1.9019574599644553,1.15037630646031,38.80171133563961,27.67295180545306,-2.0663540062997114,0.411664603681551,1.8043703306291334,8.71595622567164,17.01722721826353,2.2299995422363352,-2.6791327419356676,0.17100086212158772,-4.613961354614652,4.9559630788578275,-2.2214802462465286,2.563481970489704,-3.960002899169929,100.0,72.84144235963018,2.3924811083681186,3,-1.980001449584968,0.4799976348876882,2.2824983596801687,5.954998016357415,0.9599990844726491,1,0.0690652612543392,-1.1971782050547242,53.08000183105469,1.563828168276752,52.6500015258789,2.4018695587071197,53.7400016784668,0.0690652612543392
6614,2008-03-19,53.849998474121094,55.91999816894531,53.75,55.91999816894531,1698400.0,-0.02639672505730506,1.0966168974528139,-1.3529386832086288,38.66381481664241,29.418476574818108,-0.7441815316452676,1.5718523035033343,3.0302528982205885,10.055248394611297,17.215040766010137,2.1699981689453125,-2.86821806248183,-1.047501945495604,-5.559748487146223,3.4647445961550147,-3.303625216320917,1.208621325329709,-2.5,54.704598839063166,26.00016129702101,2.2561232708253107,3,-0.21500015258789062,1.9400005340576172,3.532501220703125,7.415000915527344,2.1800003051757884,2,0.09767877967087202,1.9019574599644553,55.31000137329102,-1.1971782050547242,53.08000183105469,1.563828168276752,52.6500015258789,0.09767877967087202
6615,2008-03-20,54.43000030517578,54.63000106811523,53.13999938964844,53.13999938964844,1501800.0,0.0107706935466938,-1.3100784821655527,-0.6231889399562877,48.863641289640185,32.49891402848742,-1.2275259654160209,0.7947460696640221,2.290901124020735,9.366742296344597,17.6685946003379,1.4900016784667898,-2.8644815041863865,-0.31650009155273295,-4.6683667271381,4.035366544032634,-2.4924334093454164,1.8594332262399504,-2.897201843261719,67.39610583657067,34.05972712001754,2.175933317792682,3,-0.7950019836425781,1.3599987030029297,2.362499237060547,6.834999084472656,0.8699989318847656,3,0.12713573636131859,1.0966168974528139,53.849998474121094,1.9019574599644553,55.31000137329102,-1.1971782050547242,53.08000183105469,0.12713573636131859
6616,2008-03-24,56.36999893188477,56.70000076293945,54.59000015258789,54.77000045776367,1521200.0,0.03564208370075117,-1.1530628530056326,1.240308014407131,56.4138819287714,36.86681312307245,-2.781194273637162,-1.3150628205411792,0.21919186244779354,7.322351370386279,17.484972468044855,2.270000457763672,-2.678279251538356,1.6884984970092844,-2.515846088868649,5.892843082887218,-0.41367379592968234,3.7906707899482512,-4.661712481689463,93.8317441144952,55.24904499551283,2.1021722929389655,3,-2.3449993133544993,-0.5799999237060618,0.025001525878899145,4.895000457763665,-1.4500007629394602,0,0.07663650481959938,-1.3100784821655527,54.43000030517578,1.0966168974528139,53.849998474121094,1.9019574599644553,55.31000137329102,0.07663650481959938
6617,2008-03-25,57.11999893188477,57.5,55.959999084472656,56.27999877929688,1401500.0,0.013304949693298207,-1.081082961958673,0.5250005960470139,62.30328590611205,40.55315502398033,-3.005403715086608,-2.2928824602137112,-0.6716711571288698,6.469344371606937,17.7063811368357,1.5400009155273438,-2.3185845310631095,2.5084985733032283,-1.4671544591957186,6.484151605802175,0.5206720570537584,4.496325089552698,-5.112209622924816,91.38319543620345,47.39724676104241,1.987826516249473,3,-2.694999694824226,-1.3299999237060618,-0.7824993133544993,4.145000457763665,-2.8899993896484446,1,0.06775215019168646,-1.1530628530056326,56.36999893188477,-1.3100784821655527,54.43000030517578,1.0966168974528139,53.849998474121094,0.06775215019168646
6618,2008-03-26,56.209999084472656,56.97000122070313,55.97000122070313,56.9000015258789,1628000.0,-0.01593137017557167,1.4096332383490717,-0.8214313286497252,56.903764020807905,42.983552309546496,-1.8703913624058828,-1.6668130594264383,0.14749584657547388,7.275748051410048,18.251330685074844,1.1499977111816406,-1.8245215882200867,1.7244987487792969,-1.840042218226273,5.289039715784867,-0.057771734723488066,3.506769232282082,-3.7628329202294992,70.41282718023916,22.927516847455962,1.7822704835027832,3,-1.7849998474121094,-0.4200000762939453,0.1275005340576172,5.055000305175781,-0.3400001525878835,2,-0.013876512933663099,-1.081082961958673,57.11999893188477,-1.1530628530056326,56.36999893188477,-1.3100784821655527,54.43000030517578,-0.013876512933663099
6619,2008-03-27,56.79999923706055,57.61999893188477,56.06999969482422,56.59000015258789,1909900.0,0.010496355847671168,-1.4799987792968863,-0.30434542237948126,63.91525521964177,46.41025335134659,-2.2554970557702063,-2.515749022564812,-0.5963761060635449,6.560739807076459,18.88791251844281,1.549999237060554,-1.2048688645624068,2.3969989776611342,-0.8427797583172776,5.636777713639546,0.7771096096719319,4.016888345650337,-3.9486063659568416,81.69643351314056,27.292756796755654,1.6198893679892055,3,-2.315000534057617,-1.4200000762939453,-0.42999935150146484,4.465000152587891,0.010002136230475855,3,-0.009330964549574605,1.4096332383490717,56.209999084472656,-1.081082961958673,57.11999893188477,-1.1530628530056326,56.36999893188477,-0.009330964549574605
6620,2008-03-28,57.02999877929688,57.93999862670898,56.63999938964844,57.0,2000700.0,0.00404928776981861,-2.4666646321614394,0.14285195277024273,69.23669003131752,51.29965659316954,-2.201213347157662,-2.8949625560849697,-0.8698488094779506,6.236137987491681,19.18400590465599,1.2999992370605398,-0.7900172643554981,2.6274986267089915,-0.6105688114545984,5.865566064872581,1.008464907627193,4.24653234579079,-3.7017453021150715,72.83581307747178,12.541103644796479,1.6190337190817956,3,-2.385000228881843,-1.6499996185302805,-0.6599988937378001,4.235000610351555,-1.4399986267089915,4,-0.017534631271341028,-1.4799987792968863,56.79999923706055,1.4096332383490717,56.209999084472656,-1.081082961958673,57.11999893188477,-0.017534631271341028
6621,2008-03-31,57.41999816894531,57.72999954223633,56.79999923706055,57.13000106811523,1571900.0,0.006838495493533214,1.0439570574007235,9.666963377414021,71.6908886814689,56.31032591444908,-2.0600711716834894,-3.2375148897748574,-1.304843918188439,5.754600123020666,18.68643497671118,0.9300003051757812,-0.4780024375199119,2.881998062133789,-0.6258177951429857,6.389813919410564,1.128090133495398,4.63590599077218,-3.5383352738202447,73.73734454623421,6.605468091707806,1.753907928638389,3,-1.904998779296875,-2.039999008178711,-1.2899980545043945,3.845001220703125,-1.6399993896484304,0,-0.03692091604822334,-2.4666646321614394,57.02999877929688,-1.4799987792968863,56.79999923706055,1.4096332383490717,56.209999084472656,-0.03692091604822334
6622,2008-04-01,59.70000076293945,59.72000122070313,58.16999816894531,58.45000076293945,1464600.0,0.03970746545978199,1.403103801091756,4.310387919127504,72.75404812922545,60.082807780403066,-3.6903537482321553,-5.388994110961633,-3.5217471168470382,3.374470915540165,18.27931051186093,2.3000030517578196,-0.033621734275016024,4.905000686645508,0.7054404476999139,9.104560925591102,2.805220567172711,7.004780806118305,-5.331337580024318,99.46665445963522,29.768731600509525,2.0997801194727987,4,-3.270000457763672,-4.165000915527344,-3.65000057220459,1.5649986267089844,-5.260002136230476,1,-0.0800670441023088,1.0439570574007235,57.41999816894531,-2.4666646321614394,57.02999877929688,-1.4799987792968863,56.79999923706055,-0.0800670441023088
6623,2008-04-02,59.75,60.349998474121094,59.22000122070313,59.63999938964844,1303300.0,0.0008375081477651758,-1.3789492282240525,0.08800048828125,71.90584505959117,63.77636669628626,-3.402069855520857,-5.2290224897978135,-3.494192220675366,3.198391178743705,17.609745769511964,1.1299972534179616,0.6615306306111961,4.651499938964847,-0.05547158470660207,9.358471462636295,2.2980141771291187,7.0049857008005745,-4.632149491794543,85.9813400643151,15.597561680841636,2.3534857618357257,4,-3.0050010681152344,-3.9000015258789062,-3.385000228881836,1.5149993896484375,-5.299999237060547,2,-0.09238494489981042,1.403103801091756,59.70000076293945,1.0439570574007235,57.41999816894531,-2.4666646321614394,57.02999877929688,-0.09238494489981042
6624,2008-04-03,59.040000915527344,59.599998474121094,58.59000015258789,59.4000015258789,1143100.0,-0.011882829865651146,1.657909530788845,-3.272714662227706,69.42814513185726,66.06131156764371,-2.0992008892663208,-4.3639349458470775,-2.7442386308804103,3.8310297837292566,17.200908503920083,1.1599998474121094,1.3504996810442194,3.701000785827638,-1.3013847412323685,8.703386312887645,1.1998080222976313,6.202193549357645,-3.0850067327753834,64.69008404674702,-6.352241347193456,2.501192763530004,4,-1.5700016021728516,-3.19000244140625,-2.475001335144043,2.2249984741210938,-4.930000305175781,3,-0.05369244468979795,-1.3789492282240525,59.75,1.403103801091756,59.70000076293945,1.0439570574007235,57.41999816894531,-0.05369244468979795
6625,2008-04-04,60.02000045776367,60.41999816894531,58.959999084472656,59.27000045776367,1210300.0,0.01659890797831265,-1.1313812517750836,-2.083329801212265,77.23576318882687,68.3748539298721,-2.461749836351494,-5.049132239762784,-3.6901254922319566,2.6765529620779773,16.63674187792804,1.4599990844726562,1.7856511048066253,4.329500389099124,-0.9577487369031772,9.616749515101425,1.685875826097977,6.973124952100271,-3.3618055883926488,88.95033620981263,12.57321507365451,2.6436245630011492,4,-1.8300018310546875,-4.135002136230469,-3.330000877380371,1.2449989318847656,-4.580001831054695,4,-0.05348215694752512,1.657909530788845,59.040000915527344,-1.3789492282240525,59.75,1.403103801091756,59.70000076293945,-0.05348215694752512
6626,2008-04-07,59.40999984741211,60.63999938964844,59.15999984741211,60.4000015258789,893700.0,-0.010163288998653375,1.0136083726265146,-1.3200022379557197,73.08532705248612,69.57285850169144,-1.5367855505810013,-4.067207609261082,-3.0395019141697617,3.14923051549777,15.673245622784055,1.4799995422363281,2.3610882388512806,3.3509998321533203,-1.8921200927167732,8.594119757023414,0.7294398697182771,5.9725597945883635,-2.0746803841177126,50.20247229326513,-28.746036875947496,2.6215599624350463,4,-1.1049995422363281,-3.4150009155273438,-2.7200002670288086,1.8549995422363281,-4.060001373291016,0,-0.06429893460083247,-1.1313812517750836,60.02000045776367,1.657909530788845,59.040000915527344,-1.3789492282240525,59.75,-0.06429893460083247
6627,2008-04-08,59.1500015258789,59.290000915527344,58.4900016784668,58.90999984741211,796500.0,-0.004376339373859395,2.076917433884752,-0.24242552683191312,66.35434243434179,70.62292276986187,-1.0711967457408136,-3.398644734696674,-2.760084648911665,3.3034887496412466,14.465670832246852,0.9199981689453125,2.7526503069591683,2.721001434326162,-2.2806354382483747,7.7226383069006985,0.22018299803889363,5.22181987061343,-1.1537460773136914,30.697700001241667,-43.70474649852777,2.50081843628727,4,-0.795001983642571,-3.1550025939941335,-1.9675016403198171,2.1149978637695384,-3.0400009155273366,1,-0.05697384039977749,1.0136083726265146,59.40999984741211,-1.1313812517750836,60.02000045776367,1.657909530788845,59.040000915527344,-0.05697384039977749
6628,2008-04-09,57.72000122070313,59.2599983215332,57.5099983215332,59.0,1112100.0,-0.024175828711519576,-1.0588179855759954,-5.333290948104714,66.52435119193827,70.91282232233927,0.665507967865345,-1.7263695009295503,-1.3400992946736139,4.581635722192765,13.477499124928782,1.75,2.862933432259503,1.0810010910034222,-3.756357233316301,5.918359415323145,-1.3376780711564393,3.499680253163284,2.9199981689453054,6.7093555113827685,-67.28547718448065,2.41867916215986,4,0.9199981689453054,-1.7250022888183665,-0.8800010681152415,3.5449981689453054,-0.43000030517578836,2,-0.05682610056525217,2.076917433884752,59.1500015258789,1.0136083726265146,59.40999984741211,-1.1313812517750836,60.02000045776367,-0.05682610056525217
6629,2008-04-10,58.20000076293945,58.61999893188477,56.93000030517578,57.7400016784668,1341900.0,0.008316000209372065,1.60000704254281,-0.3593746274706169,66.2360098978443,70.57941341862,0.45257628071910005,-1.9752807107728927,-1.8347364376356978,3.9574192600820197,13.120078774273884,1.6899986267089915,2.8379786246572465,1.3500005722045927,-3.3656215553639726,6.065622699773158,-1.00781049157969,3.7078116359888753,2.377398605346677,34.23182671604867,-38.920651416179226,2.357811063784282,4,0.5199985504150391,-2.2050018310546875,-1.835000991821289,3.0649986267089844,-0.8400001525878906,3,-0.0644329888460744,-1.0588179855759954,57.72000122070313,2.076917433884752,59.1500015258789,1.0136083726265146,59.40999984741211,-0.0644329888460744
6630,2008-04-11,56.86000061035156,57.68000030517578,56.63999938964844,57.5,1096500.0,-0.02302405730278223,1.0800018310546875,-1.3913057900585475,52.22525773463767,68.41656553563877,1.9734562687821153,-0.41060530425139063,-0.5413655607888188,5.169813041590274,12.327998895352756,1.5600013732910156,2.9498644378989027,-0.14599952697754048,-4.629125241849692,4.3371261878946115,-2.387562384413613,2.095563330458532,3.5715027954101544,5.500030517578125,-62.35006222516435,2.241562857436076,4,1.779998779296875,-0.8650016784667969,-0.49500083923339844,4.404998779296875,0.970001220703125,4,-0.04836440327964664,1.60000704254281,58.20000076293945,-1.0588179855759954,57.72000122070313,2.076917433884752,59.1500015258789,-0.04836440327964664
6631,2008-04-14,56.61000061035156,57.15999984741211,56.41999816894531,56.47000122070313,592300.0,-0.004396763934513381,-5.166539513001462,-0.21874925494121866,47.573746893525616,65.61875428722767,2.3428508377455373,0.15945457418918352,-0.3067219141092039,5.305744007540241,11.329401564485654,0.7400016784667969,2.908660181874147,-0.5939994812011733,-4.590458148251869,3.402459185849523,-2.592228814726525,1.4042298523241783,3.59401255444336,6.620287790056277,-55.84665332776881,1.9982293335253494,4,1.9199981689453125,-0.6150016784667969,-0.24500083923339844,4.654998779296875,1.3400001525878906,0,-0.020667761367743953,1.0800018310546875,56.86000061035156,1.60000704254281,58.20000076293945,-1.0588179855759954,57.72000122070313,-0.020667761367743953
6632,2008-04-15,56.77000045776367,57.11999893188477,56.20000076293945,56.65999984741211,585400.0,0.0028263530416363647,1.2716072639589862,0.7857220708447266,52.86885998768822,63.5035337236829,1.9260691565156947,0.3057503694107879,-0.5159971813929616,5.037834228055502,10.083773235452467,0.9199981689453196,2.784459620663519,-0.6184995651245089,-4.123854219578767,2.8868550893297495,-2.3711768923516416,1.1341777621026239,3.1312915073632794,18.627455869153287,-41.0649398784096,1.7526773272271297,4,1.6499996185302734,-0.7750015258789062,-1.0500011444091797,4.494998931884766,0.6300010681152273,1,-0.025013245943146467,-5.166539513001462,56.61000061035156,1.0800018310546875,56.86000061035156,1.60000704254281,58.20000076293945,-0.025013245943146467
6633,2008-04-16,59.13000106811523,59.29999923706055,57.02000045776367,57.1500015258789,1356000.0,0.04157126283814949,-1.0357116704104161,17.99989596337911,60.10408533276867,62.46752707933972,-0.5935446459325959,-1.8481473324532018,-2.90499091148331,2.581433755568831,9.97730842249574,2.529998779296875,2.648767369997387,1.5505010604858356,-1.8937535857901935,4.994755706761865,-0.1716262626521825,3.2726283836238537,0.40116177679297493,94.51618539930033,36.05363976828448,1.7221273231380156,4,-0.710000991821282,-3.1350021362304616,-3.5225019454955984,2.1349983215332102,-1.2100028991699148,2,-0.05107391177424048,1.2716072639589862,56.77000045776367,-5.166539513001462,56.61000061035156,1.0800018310546875,56.86000061035156,-0.05107391177424048
6634,2008-04-17,59.11000061035156,59.4900016784668,58.61000061035156,58.849998474121094,1380500.0,-0.0003382455166984766,-1.3783881311022446,0.13131424057644328,59.18728748732085,60.46214089028349,-0.6286832799914208,-1.490283305879899,-2.8322847565394653,2.526772406616999,10.18712867679185,0.8800010681152344,2.3026062092351935,1.267500495910646,-1.7551716264865505,4.290172618307842,-0.24383556528795225,2.778836557109244,-2.9099998474121094,88.44981877294326,30.491546756361153,1.5113360611985984,4,-0.6900005340576172,-3.115001678466797,-3.7375011444091797,2.154998779296875,-1.7600021362304688,3,-0.03079004696382115,-1.0357116704104161,59.13000106811523,1.2716072639589862,56.77000045776367,-5.166539513001462,56.61000061035156,-0.03079004696382115
6635,2008-04-18,61.349998474121094,61.4900016784668,59.709999084472656,60.209999084472656,1239500.0,0.03789541263136531,1.5070356699601877,4.384577012236274,64.92027658152102,59.55491306017626,-2.9728027579791387,-3.35740678779689,-4.9647366431224,0.21847246596277614,10.456326886984368,2.3800010681152344,2.0158430796827815,3.1614984512329087,0.19993171900907214,6.123065183456745,1.680715085120994,4.6422818173448235,-5.0841976928710935,97.35343704885263,39.6812874628684,1.4807833661119179,4,-2.5049972534179688,-4.929998397827148,-6.38749885559082,-0.17499923706054688,-3.9300003051757812,4,-0.06503664161381528,-1.3783881311022446,59.11000061035156,-1.0357116704104161,59.13000106811523,1.2716072639589862,56.77000045776367,-0.06503664161381528
6636,2008-04-21,60.68999862670898,61.16999816894531,60.45000076293945,61.13999938964844,1479400.0,-0.010757943990667207,1.8235285317855086,-0.3947377226914439,54.285706736526826,58.21395353819682,-2.3603576277675344,-2.484553536205844,-4.1961951005229,0.8190512998537329,11.69030133468836,0.8999977111816406,1.785611302772864,2.2854986190795827,-0.7469260612361879,5.317923299395353,0.7692862789216974,3.801710959237468,-4.215229809570303,84.87707158216871,31.14944940667897,1.516212340157886,4,-1.8449974060058523,-4.269998550415032,-6.13999938964843,0.0650024414062571,-2.55999755859375,0,-0.04712468051359686,1.5070356699601877,61.349998474121094,-1.3783881311022446,59.11000061035156,-1.0357116704104161,59.13000106811523,-0.04712468051359686
6637,2008-04-22,60.9900016784668,61.36999893188477,60.16999816894531,60.47999954223633,1304400.0,0.004943204128295964,-1.123885978178688,-1.133336159030203,55.25424474000089,56.961719487981554,-2.6506530973414826,-2.6137693403092683,-4.367747859785219,0.43585977079538907,12.724363063010113,1.2000007629394602,1.346847575787848,2.3920015335082994,-0.7857211585723505,5.569724225588949,0.8031401874679744,3.9808628795486243,-4.314623546874998,88.81432072805227,37.54864605385327,1.5888613460403258,4,-2.145000457763672,-4.570001602172852,-6.44000244140625,-1.1300010681152415,-2.9099998474121094,1,-0.04984425039949869,1.8235285317855086,60.68999862670898,1.5070356699601877,61.349998474121094,-1.3783881311022446,59.11000061035156,-0.04984425039949869
6638,2008-04-23,55.43000030517578,58.86999893188477,54.2599983215332,58.11000061035156,4478500.0,-0.09116250566121953,1.1952399809628262,-5.254880548117343,39.15915831977377,53.9531804237515,2.8500655900973015,3.040698501004016,1.246171701492166,5.861294444390296,13.48823229505908,6.730003356933594,0.856867487024445,-3.128999900817874,-6.446208022339633,0.18820822070388488,-4.787603961578753,-1.4703958400569945,6.060001373291016,16.182592536703915,-32.00588535838842,1.6586040607608776,4,2.4449996948242188,1.8600006103515625,-0.9250011444091797,4.430000305175774,3.1199989318847656,2,0.03554034295249986,-1.123885978178688,60.9900016784668,1.8235285317855086,60.68999862670898,1.5070356699601877,61.349998474121094,0.03554034295249986
6639,2008-04-24,56.27000045776367,56.790000915527344,55.099998474121094,55.31999969482422,2086200.0,0.015154251271210173,-1.431652583422297,-0.3544778562542524,38.643247986713476,52.4440682295377,1.908168585250877,2.275628991185691,0.43679004765169793,4.898868279230243,14.015236151715687,1.69000244140625,0.5321389215045116,-2.2624998092651367,-5.646666399679461,1.1216667811491874,-3.9545831044722988,-0.5704165140579747,5.099998474121101,27.800846514170303,-14.602331632924951,1.6920832952071625,4,1.6049995422363281,1.0450000762939453,-1.710000991821289,2.2649993896484375,0.779998779296875,3,0.0293228664965115,1.1952399809628262,55.43000030517578,-1.123885978178688,60.9900016784668,1.8235285317855086,60.68999862670898,0.0293228664965115
6640,2008-04-25,56.02999877929688,56.81999969482422,54.86000061035156,56.4000015258789,1623100.0,-0.004265179962934851,2.239670359464555,-0.38947626256337925,39.52911896818842,51.55022068227801,2.2552127314053223,2.5685635111214324,0.597578133097592,5.001670386874757,14.466257767136614,1.9599990844726562,0.28911109552723246,-2.4525014877319293,-5.957528694051064,1.052525718587205,-4.2050150908915,-0.6999878845723586,5.197800140380856,24.89451906919256,-15.839589879738242,1.7525136031595674,4,1.845001220703118,1.285001754760735,-1.317500114440925,2.1399993896484233,-0.1699981689453196,4,0.02355880284816192,-1.431652583422297,56.27000045776367,1.1952399809628262,55.43000030517578,-1.123885978178688,60.9900016784668,0.02355880284816192
6641,2008-04-28,55.29999923706055,55.86000061035156,54.70000076293945,55.86000061035156,1825800.0,-0.013028726720338057,3.14284643837576,1.513505990061299,38.41059222412868,49.94374648632696,3.1065317411961004,3.3008298606574087,1.2546894968130005,5.60687540362354,14.96379315336026,1.329998016357429,-0.01708283287339185,-3.0765010833740263,-6.83582512618824,0.6828229594401876,-4.956163104781133,-1.1968390619669194,5.788443670654303,14.627297134309508,-26.245461266462435,1.8796620214071067,4,2.575000762939453,2.575000762939453,-0.5875005722045898,1.9949989318847585,0.25,0,0.03833632841108603,2.239670359464555,56.02999877929688,-1.431652583422297,56.27000045776367,1.1952399809628262,55.43000030517578,0.03833632841108603
6642,2008-04-29,54.91999816894531,55.52999877929688,54.72000122070313,55.11999893188477,1027300.0,-0.006871628812981423,-1.7000158947134822,0.3571433437102054,41.002563887577246,47.82135521463903,3.5721639264047624,3.48293585396857,1.5587853622678551,5.860840710983226,14.663097121880908,0.80999755859375,-0.039175455230306966,-3.2175020217895494,-7.2223093814168635,0.7873053378377648,-5.21990570160321,-1.2150983419758887,6.031875847045903,14.316697614531904,-29.601983753482386,2.0024036798136575,4,2.9550018310546875,2.9550018310546875,-0.012498855590820312,1.4200019836425781,2.0,1,0.058448707323246474,3.14284643837576,55.29999923706055,2.239670359464555,56.02999877929688,-1.431652583422297,56.27000045776367,0.058448707323246474
6643,2008-04-30,54.22999954223633,56.0,54.099998474121094,55.31000137329102,2086200.0,-0.012563704474031545,-1.835814777068613,5.399988555951702,37.412808671092385,45.401968679502524,3.9046138236487806,3.9402023959337455,2.1481440788723347,6.39683840669818,14.200306798313372,1.9000015258789062,0.0037763246099586922,-3.63150062561035,-7.919247546464433,0.6562462952437329,-5.775374086037388,-1.4876271651833122,6.588036959865725,4.779448888689427,-38.69713633761269,2.1438734604270415,4,3.565000534057617,3.565000534057617,0.8774995803833008,1.5249996185302734,-0.329998016357429,2,0.07099395761233285,-1.7000158947134822,54.91999816894531,3.14284643837576,55.29999923706055,2.239670359464555,56.02999877929688,0.07099395761233285
6644,2008-05-01,55.86999893188477,56.13000106811523,54.18999862670898,54.38999938964844,2132400.0,0.030241552710527975,-1.0638312119164426,-1.3703676231650606,46.91972164822424,43.40190702024732,1.9631320439178879,2.161351228633386,0.4280329293766769,4.587978127087098,14.040865790439117,1.94000244140625,0.011268218484666193,-1.833001136779778,-6.171384109947347,2.505381836387791,-4.0021926233635625,0.3361903498040064,4.679316049098041,65.07351703710378,16.099445217768107,2.169191486583786,5,1.864999771118157,1.9250011444091726,-0.7624998092651438,-0.11499977111817117,-2.069999694824226,3,0.047968504678927326,-1.835814777068613,54.22999954223633,-1.7000158947134822,54.91999816894531,3.14284643837576,55.29999923706055,0.047968504678927326
6645,2008-05-02,56.81000137329102,57.540000915527344,55.86999893188477,56.52000045776367,1853700.0,0.0168248158112958,-1.10062618459251,0.19594662515175412,50.59666077543484,42.99201302457043,0.3480021206694417,1.0208740290435614,-0.543157464130303,3.479034473367882,13.273610750963998,1.670001983642571,-0.25370191952789867,-0.7324987411498967,-4.945665909985223,3.48066842768543,-2.83908232556756,1.3740848432677666,3.4813409474173227,78.77909813523556,23.437654100920355,2.1065835844176632,5,0.924997329711907,0.9849987030029226,-1.877502441406257,-1.0550022125244212,-2.770000457763679,4,0.004224570638408087,-1.0638312119164426,55.86999893188477,-1.835814777068613,54.22999954223633,-1.7000158947134822,54.91999816894531,0.004224570638408087
6646,2008-05-05,55.59000015258789,56.6500015258789,55.29999923706055,56.11999893188477,2554600.0,-0.021475113381650313,-1.4324352189153766,-1.8275762279339989,46.689113860317924,42.04033181571677,0.8588019491768648,2.0448577886337063,0.623743996669468,4.505796955870103,12.472847783188774,1.5100021362304759,-0.5552443284372686,-1.7614999771118178,-5.964538340000395,2.4415383857767594,-3.8630191585561064,0.3400192043324708,4.453688414256966,43.31397154060432,-15.982860750133455,2.1015191814442877,5,0.8949985504150391,2.2049999237060547,-0.5775012969970703,0.16499900817871094,-3.049999237060547,0,0.0048569968883351855,-1.10062618459251,56.81000137329102,-1.0638312119164426,55.86999893188477,-1.835814777068613,54.22999954223633,0.0048569968883351855
6647,2008-05-06,55.77999877929688,56.61999893188477,54.68000030517578,55.56999969482422,2017100.0,0.003417856200530034,1.0529092626530847,-0.39622560027639436,39.297120940487154,42.05566099579604,-0.16534295745915273,1.6753373930433355,0.3543563019577718,4.145653348953054,12.1280885128296,1.9399986267089915,-1.1763543486155115,-1.403001213073722,-5.572525679869678,2.7665232537222337,-3.4877634464716962,0.6817610203242523,4.025942183839021,48.83718351342261,-5.756592093209804,2.084762233397977,5,0.040000915527336645,2.015001296997063,-0.3324995040893626,-0.5049991607666087,-3.349998474121101,1,-0.004123333583178623,-1.4324352189153766,55.59000015258789,-1.10062618459251,56.81000137329102,-1.0638312119164426,55.86999893188477,-0.004123333583178623
6648,2008-05-07,54.43999862670898,56.13000106811523,54.36999893188477,55.34000015258789,2174200.0,-0.024022950554191347,-2.3846165132230683,-4.285740236148844,36.24042251637321,41.788680387980456,1.1392628477087143,2.9060008301972573,1.590989703175076,5.287467311200793,12.371776588161785,1.7600021362304545,-1.653151878123282,-2.5790012359619183,-6.914320155772188,1.7563176838483514,-4.746660695867057,-0.4113417760567799,5.1377046368663315,7.4626814684410725,-41.07850369993352,2.167659459905136,5,1.3800010681152415,3.355001449584968,1.542501449584968,0.6750011444091868,-0.2799987792968679,2,0.04555473190294346,1.0529092626530847,55.77999877929688,-1.4324352189153766,55.59000015258789,-1.10062618459251,56.81000137329102,0.04555473190294346
6649,2008-05-08,54.45000076293945,55.09000015258789,53.97000122070313,54.52999877929688,1803800.0,0.00018372770908858804,-1.153850103987486,0.08888653414148984,26.594323765109095,40.35148092097164,0.9431235786710204,2.7411959401037933,1.4846324213327335,5.072375222275653,13.008601253298735,1.1199989318847585,-2.224838832280838,-2.3814990997314425,-6.824780755544289,2.061782556081404,-4.603139927637869,-0.15985827182501566,4.9085943090576905,13.445366478104317,-27.72668402776513,2.2216408279064237,5,1.3050003051757812,3.280000686645508,1.8474979400634766,0.7249984741210938,1.1800003051757741,3,-0.010100995947733837,-2.3846165132230683,54.43999862670898,1.0529092626530847,55.77999877929688,-1.4324352189153766,55.59000015258789,-0.010100995947733837
6650,2008-05-09,54.11000061035156,54.38000106811523,53.709999084472656,53.849998474121094,1138500.0,-0.006244263504571079,-1.4814846211446635,-3.250107291020645,27.18448810738508,39.104136019111245,1.0975496466878454,3.019416602201673,1.767795426289453,5.204822914670146,13.879388893027384,0.7400016784667969,-2.1182356557474478,-2.5839992523193374,-7.190760696886166,2.022762192247491,-4.8873799746027515,-0.2806185300359232,4.92527883056794,13.605482779380962,-21.127802155967103,2.3033807222834137,5,1.5149993896484375,3.489999771118164,2.5499982833862305,1.0649986267089844,0.5,4,-0.005729095727116107,-1.153850103987486,54.45000076293945,-2.3846165132230683,54.43999862670898,1.0529092626530847,55.77999877929688,-0.005729095727116107
6651,2008-05-12,55.43999862670898,55.7400016784668,53.90999984741211,54.02000045776367,1427300.0,0.024579523218541288,-1.2317103806324956,5.4614865459666975,32.038830396881494,38.108165631256156,-0.2352389114968645,1.6835891907982372,0.4703575117823462,3.702757810098767,14.62113070469721,1.8300018310546875,-2.03455949146052,-1.1955011367797894,-5.836342945110594,3.4453406715510155,-3.515922040945192,1.124919767385613,3.169258385694775,59.45015920790586,30.25414300521802,2.320420904165401,5,0.18500137329102273,2.1600017547607493,1.5974998474121165,-0.22999954223632102,-1.6699981689453054,0,-0.02525248459344598,-1.4814846211446635,54.11000061035156,-1.153850103987486,54.45000076293945,-2.3846165132230683,54.43999862670898,-0.02525248459344598
6652,2008-05-13,55.349998474121094,55.70000076293945,54.70000076293945,55.47999954223633,2712800.0,-0.0016233794158956316,2.508750326254994,-0.09155016602013778,49.59918935799202,39.462207929800556,-0.08697508024503975,1.7515548992122802,0.5973788897285317,3.629118629319322,15.527745180624514,1.0,-1.9603710666552914,-1.214501190185544,-5.889998644693982,3.460996264322894,-3.5522499174397666,1.1232475370686785,2.8673179040481713,67.76851427121234,35.40099651818804,2.3377487272542203,5,0.27500152587890625,2.250001907348633,1.8000011444091797,-0.029998779296875,-1.7099990844726562,1,-0.05076779830278699,-1.2317103806324956,55.43999862670898,-1.4814846211446635,54.11000061035156,-1.153850103987486,54.45000076293945,-0.05076779830278699
6653,2008-05-14,56.11000061035156,56.72999954223633,55.349998474121094,55.4900016784668,1268300.0,0.013730842948185495,-2.0666508428311667,-4.7691833680565745,49.19192039848537,39.714674457607344,-0.6171547148975804,0.7944322716076613,-0.08763802745002636,2.682847528240302,15.18765091346882,1.3800010681152344,-1.7807715988695207,-0.3034990310668917,-4.822582890776168,4.215584828642385,-2.5630409609215334,1.95604289878775,1.746730384321971,79.47023715539837,44.6031637100919,2.259541929854639,5,-0.4850006103515625,1.489999771118164,1.0649986267089844,-0.11500167846679688,-3.44000244140625,2,-0.06558546186322567,2.508750326254994,55.349998474121094,-1.2317103806324956,55.43999862670898,-1.4814846211446635,54.11000061035156,-0.06558546186322567
6654,2008-05-15,57.290000915527344,57.290000915527344,55.88999938964844,56.4900016784668,1363000.0,0.021030124618428347,2.5000071525641943,1.2903235730238911,55.81181584450111,40.29413613194805,-1.7595840349785092,-0.5574918216660905,-1.1951262061624064,1.3132458775501306,14.818139005982744,1.4000015258789062,-1.5974642220316682,0.9675012588500991,-3.3934880539755454,5.328490571675744,-1.2129933975627267,3.147995915262925,0.23499152633011988,100.0,61.23300114069697,2.1804946564128223,5,-1.7900009155273438,0.3099994659423828,0.027498245239257812,-1.2950019836425781,-4.420001983642571,3,-0.05463433440558574,-2.0666508428311667,56.11000061035156,2.508750326254994,55.349998474121094,-1.2317103806324956,55.43999862670898,-0.05463433440558574
6655,2008-05-16,57.36000061035156,57.93999862670898,56.75,57.38000106811523,1441700.0,0.0012218483802686197,1.0877249927219446,-0.025000596047007308,60.11788084284537,41.78622135222887,-1.9482400212236968,-0.9926314740444298,-1.1503303756915528,1.0380759646942508,13.728462591858499,1.1899986267089773,-1.2677697136114645,1.2370008468627915,-2.4719142082324908,4.945915901958074,-0.617456680684846,3.091458374410429,-3.6500015258789062,85.60798530915164,41.9786610430208,1.8544575275476407,5,-1.5350017547607422,0.23999977111816406,-0.0025014877319335938,-1.3650016784667969,-5.170001983642585,4,-0.030160382214572845,2.5000071525641943,57.290000915527344,-2.0666508428311667,56.11000061035156,2.508750326254994,55.349998474121094,-0.030160382214572845
6656,2008-05-19,57.83000183105469,58.52000045776367,57.22000122070313,57.22000122070313,1641900.0,0.008193884513632677,-3.2622883157816505,-30.499332443268155,64.16749002681797,44.549595695154515,-2.31000351006481,-1.7790977192668578,-1.4670817311582738,0.3526969655493204,12.685902906022969,1.2999992370605398,-1.2178594214713883,1.8500019073486342,-1.295207986627851,4.995211801325119,0.27739696036039163,3.422606854336877,-4.035402755737302,81.93720728187819,33.17074121571957,1.5726049469882437,5,-1.7150020599365234,-0.23000144958496094,-0.5125026702880859,-1.8350028991699219,-12.060001373291016,0,-0.055680462022292154,1.0877249927219446,57.36000061035156,2.5000071525641943,57.290000915527344,-2.0666508428311667,56.11000061035156,-0.055680462022292154
6657,2008-05-20,57.95000076293945,58.34000015258789,57.4000015258789,57.79999923706055,2728100.0,0.0020750290175561847,1.0215017596823701,0.24590389473947807,69.17525497503138,48.209021523894314,-2.335410162414952,-2.2540917660804567,-1.4199276928599431,0.004654530034542859,11.772909300027528,0.9399986267089915,-1.3092655522186902,2.1220008850097685,-0.18621535552614432,4.430217125545681,0.9678927647418121,3.276109005277725,-3.9663856323242186,82.01894832351982,26.544640328565606,1.1541081202679546,5,-1.835000991821289,-0.35000038146972656,-0.6875019073486328,-1.9550018310546875,-15.040000915527344,1,-0.07213115185753372,-3.2622883157816505,57.83000183105469,1.0877249927219446,57.36000061035156,2.5000071525641943,57.290000915527344,-0.07213115185753372
6658,2008-05-21,57.4000015258789,58.84000015258789,57.09000015258789,58.11000061035156,1619700.0,-0.009490927175488384,-1.6315753243922306,-4.733279080413047,58.88502791905038,51.796877540998906,-1.4766661334117046,-1.6326442227753049,-0.7627813277598605,0.3515940927574306,11.838555855553517,1.75,-1.2362585556596386,1.473501586914054,-0.9293951646126857,3.8763983384407936,0.27205321115068415,2.674949962677424,-3.2349309821777297,51.18649985452406,-2.946606635061187,1.2014483757633712,5,-1.1250019073486257,0.19999885559082742,-0.19250202178954368,-1.4050025939941335,-13.480003356933587,2,-0.06550526195605166,1.0215017596823701,57.95000076293945,-3.2622883157816505,57.83000183105469,1.0877249927219446,57.36000061035156,-0.06550526195605166
6659,2008-05-22,57.91999816894531,58.63000106811523,57.459999084472656,57.56000137329102,1714300.0,0.009059174725491559,-3.178568265883722,-0.5070383941715498,56.776538350289805,55.084883123543875,-1.6233978725023377,-2.1319977494870415,-1.1822087088829605,-0.3591633104797438,11.907750032512004,1.2299995422363281,-1.0198716824556158,1.9109983444213867,-0.6496760633342404,4.471672752177014,0.6306611405435731,3.1913355482992003,-3.4744318487109425,55.980769546671624,4.7601073260173195,1.2803372038778118,5,-1.5449981689453125,-0.31999778747558594,-0.712498664855957,-1.9249992370605469,-14.189998626708984,3,-0.09064226805889075,-1.6315753243922306,57.4000015258789,1.0215017596823701,57.95000076293945,-3.2622883157816505,57.83000183105469,-0.09064226805889075
6660,2008-05-23,57.349998474121094,57.79999923706055,56.81000137329102,57.61000061035156,1898900.0,-0.009841155263189072,2.0937462747061266,-0.7222345847771174,61.671080890332426,58.377355400593984,-0.6095754494066981,-1.5368306409130597,-0.5084526458524437,0.02759823054728372,11.723465268283013,1.1099967956542898,-0.6129949982771166,1.274998664855957,-1.3550591779917482,3.9050565077036623,-0.040030256567895606,2.5900275862798097,-2.640766123945511,26.60085840135875,-24.561613431012475,1.3150289214238537,5,-0.5799980163574219,0.2500019073486328,-0.14249897003173828,-1.3549995422363281,-13.949996948242188,4,-0.07811682060040326,-3.178568265883722,57.91999816894531,-1.6315753243922306,57.4000015258789,1.0215017596823701,57.95000076293945,-0.07811682060040326
6661,2008-05-27,57.41999816894531,57.4900016784668,56.4900016784668,57.25,927800.0,0.0012205701253122925,5.451504934412916,-0.6538337392529123,61.05121155226335,59.649802311068576,-0.41256091645505677,-1.517673804843497,-0.4366039994355191,-0.19068776359576134,11.386648491844976,1.0,-0.03265578948938952,1.2389984130859375,-1.4301388473512802,3.908135673523155,-0.09557021713266778,2.573567043304543,-2.462919750624991,39.574344439791055,-11.391416792630551,1.3345686302186077,5,-0.3249988555908203,0.12000083923339844,0.21250247955322266,-0.9999980926513672,-15.099998474121094,1,-0.09108324118799604,2.0937462747061266,57.349998474121094,-3.178568265883722,57.91999816894531,-1.6315753243922306,57.4000015258789,-0.09108324118799604
6662,2008-05-28,58.13000106811523,58.459999084472656,57.70000076293945,57.97000122070313,1191100.0,0.012365080491310687,-1.171421409147634,0.9411857104388357,77.1723265380419,62.75873632657485,-0.7674562062800234,-2.081584840230825,-1.0074459720398465,-1.0482698633626768,11.234203124436803,1.0400009155273438,0.6134034015550967,1.7885011672973548,-0.9465989589887656,4.523601293583475,0.42095110415429104,3.1560512304404185,-2.939947345738851,69.78725338371954,12.768465644636237,1.3675500631430613,5,-0.7650012969970632,-0.5900020599365163,-0.4975004196166921,-1.710000991821282,-15.159999847412095,2,-0.21262687739964825,5.451504934412916,57.41999816894531,2.0937462747061266,57.349998474121094,-3.178568265883722,57.91999816894531,-0.21262687739964825
6663,2008-05-29,58.08000183105469,58.31999969482422,57.33000183105469,58.09000015258789,1090700.0,-0.000860127922618692,3.212780118012775,-0.06248956917722225,76.57395404377581,65.06564057093871,-0.45664618997514594,-1.8217672051797393,-0.8878881563646388,-1.1043677429767769,10.718637912001054,0.9899978637695312,1.1355966595184412,1.546001815795897,-1.1039832743230775,4.195986905914872,0.22100927073640975,2.8709943608553843,-2.670951322865619,74.29909374175587,11.282414135643528,1.3249925450594873,5,-0.41500091552734375,-1.7900028228759766,-0.44750118255615234,-1.6600017547607422,-15.210002899169915,3,-0.26119148597428865,-1.171421409147634,58.13000106811523,5.451504934412916,57.41999816894531,2.0937462747061266,57.349998474121094,-0.26119148597428865
6664,2008-05-30,58.54999923706055,58.79999923706055,57.68999862670898,57.68999862670898,823000.0,0.008092241583824489,-1.5813949362147324,-86.01449828309876,81.89656353640223,67.48549420355613,-0.8148020531757609,-2.1931342847672255,-1.234363967358604,-1.6645956808455935,10.352043572683636,1.1100006103515696,1.3675768742864278,1.8819992065429716,-0.894622557081135,4.658620970167078,0.4936883247309183,3.270310088355025,-2.9350917502075475,89.17747773931883,19.088127116728387,1.388310881812054,5,-0.8849983215332031,-2.2749996185302734,-0.967498779296875,-2.1299991607666016,-15.329998016357415,4,-0.24987192585401174,3.212780118012775,58.08000183105469,-1.171421409147634,58.13000106811523,5.451504934412916,57.41999816894531,-0.24987192585401174
6665,2008-06-02,57.04999923706055,58.31000137329102,56.63000106811523,58.09000015258789,1807500.0,-0.02561912928344734,1.2702655332573807,-1.2093025318926107,61.29033121001394,67.16580989057792,0.7114124514172815,-0.7106687083410606,0.355576191040754,-0.2283788874908197,10.500927975998728,1.9199981689453196,1.5320833205702797,0.36999931335449077,-2.41127695749735,3.1512755842063314,-1.020638822071433,1.7606374487804146,-1.2415861902634546,24.242344175231857,-45.243307026217316,1.3906381354259216,6,0.6150016784667969,-0.7749996185302734,0.5450010299682617,-0.6299991607666016,-15.049999237060547,0,-0.23347940180464266,-1.5813949362147324,58.54999923706055,3.212780118012775,58.08000183105469,-1.171421409147634,58.13000106811523,-0.23347940180464266
6666,2008-06-03,55.86000061035156,57.349998474121094,55.4000015258789,57.099998474121094,2288900.0,-0.02085887191276148,1.2413785543595108,1.1923045886366137,53.09843499993511,65.37949656001166,1.779737483193756,0.5276475815408901,1.5609999367089955,0.89442064076772,10.43993744784022,1.9499969482421946,1.4978471785349825,-0.8334993362426744,-3.595049946081147,1.9280512735957984,-2.214274641161907,0.5472759686765585,2.979999542236328,13.529393945173968,-53.85299569524393,1.3807753049192357,6,1.260000228881836,0.41499900817871094,1.734999656677246,0.5599994659423828,-13.38999938964843,1,-0.2230576252833707,1.2702655332573807,57.04999923706055,-1.5813949362147324,58.54999923706055,3.212780118012775,58.08000183105469,-0.2230576252833707
6667,2008-06-04,55.54999923706055,56.1500015258789,55.25,55.81000137329102,1975000.0,-0.005549612780232693,-1.0930253189261914,0.20967950335017707,46.401017122510204,63.99238424928497,1.914865364327028,0.8638231410691191,1.8589637776307555,1.12723347483535,10.12376035793619,0.9000015258788991,1.3962303960479758,-1.1320007324218722,-3.911426379694319,1.6474249148505749,-2.5217135560580957,0.25771209121435135,3.221200942993164,8.450684550257842,-55.031428437693116,1.3897128236362235,6,1.4750003814697266,0.7250003814697266,2.325000762939453,0.8700008392333984,-13.89999771118164,2,-0.23816381141207732,1.2413785543595108,55.86000061035156,1.2702655332573807,57.04999923706055,-1.5813949362147324,58.54999923706055,-0.23816381141207732
6668,2008-06-05,56.91999816894531,56.91999816894531,55.5,55.6500015258789,1532100.0,0.024662447357348682,1.2362234997987516,-4.884562340444155,47.678776385808355,62.98152180878703,0.5248065622352698,-0.32765308228606926,0.5219351361009785,-0.2813158501392792,9.469756664874042,1.4199981689453125,1.2311093636056682,0.11399822235107138,-2.4578037732553852,2.685800217957528,-1.1719027754521605,1.3998992201543032,1.7103540039062466,47.04221205208191,-11.332335636118167,1.2859009978032299,6,0.10500144958496094,-0.6449985504150391,0.9550018310546875,-0.4999980926513672,-15.14999771118164,3,-0.2450807694483217,-1.0930253189261914,55.54999923706055,1.2413785543595108,55.86000061035156,1.2702655332573807,57.04999923706055,-0.2450807694483217
6669,2008-06-06,53.9000015258789,56.2400016784668,53.9000015258789,56.11000061035156,1903000.0,-0.05305686472621984,-1.1176480741812134,-1.7401613591171465,34.15749962446856,59.92445722369105,3.2571196381121297,2.7921829844227304,3.5214688422724336,2.6484872019313386,8.924297647629936,3.0199966430664134,0.9166970496701694,-2.8784984588623104,-5.565553424968279,-0.19144349275634198,-4.222025941915298,-1.5349709758093226,4.595136560058599,0.0,-52.66061169838838,1.343527483052986,6,2.4499988555908274,2.3749980926513743,3.894998550415046,2.519998550415046,-12.360000610351555,4,-0.20463826125678886,1.2362234997987516,56.91999816894531,-1.0930253189261914,55.54999923706055,1.2413785543595108,55.86000061035156,-0.20463826125678886
6670,2008-06-09,53.79999923706055,54.43000030517578,53.2599983215332,54.11999893188477,1675300.0,-0.0018553299812122948,1.4893594571781053,0.1447963019860627,30.900446446489156,56.57437221193836,3.129721348288143,3.0227478058044923,3.592009550336698,2.7117257587606716,8.346150705194086,1.1700019836425781,0.7562088832614506,-2.963000679016112,-5.717596020656934,-0.20840533737528943,-4.340298349836523,-1.5857030081957006,4.4194306552734375,13.202955877291734,-34.27738750690627,1.3772976708204128,6,2.229999542236328,2.25,3.9650001525878906,2.6200008392333984,-11.069999694824219,0,-0.19665424101101658,-1.1176480741812134,53.9000015258789,1.2362234997987516,56.91999816894531,-1.0930253189261914,55.54999923706055,-0.19665424101101658
6671,2008-06-10,54.040000915527344,54.68999862670898,53.43000030517578,53.52000045776367,1158500.0,0.004460997804279998,-2.599991280701447,-1.625002980235045,31.677591769973986,51.51940168215304,2.637173159110432,2.816908423733153,3.3121549280627605,2.43342797232944,8.527059996404644,1.259998321533196,0.5699700458256061,-2.652999114990237,-5.612672641532889,0.3066744115524145,-4.1328358782615595,-1.173162351718915,3.782674451142576,21.311547172485817,-20.899363798554027,1.4798367632713243,6,1.9899978637695312,2.009998321533203,3.7249984741210938,2.3799991607666016,-9.819999694824212,1,-0.22279794062823344,1.4893594571781053,53.79999923706055,-1.1176480741812134,53.9000015258789,1.2362234997987516,56.91999816894531,-0.22279794062823344
6672,2008-06-11,52.540000915527344,53.97000122070313,52.5,53.72000122070313,1304100.0,-0.02775721640613449,-1.333331314978425,-2.2692293584712018,29.087768276412703,46.24315881911269,3.6440545336620502,4.3169276678226325,4.6805476281020475,3.926896509636478,8.885689365457395,1.5400009155273438,0.32745675139361197,-4.0124992370605455,-7.466173534547167,-0.558824939573924,-5.73933638580386,-2.285662088317231,4.917660287531639,0.9049984637638132,-38.51115644486729,1.7268371487433114,6,3.1099987030029297,3.1299991607666016,4.599998474121094,3.8799991607666016,-8.909999847412116,2,-0.19166348533214794,-2.599991280701447,54.040000915527344,1.4893594571781053,53.79999923706055,-1.1176480741812134,53.9000015258789,-0.19166348533214794
6673,2008-06-12,52.43000030517578,53.61000061035156,52.099998474121094,52.9900016784668,1893500.0,-0.0020936545191238,-1.4754031211599132,0.47457731225551714,25.512942407935085,39.97831202706078,3.205401170895996,4.3606698836356514,4.653337392902344,4.035886878669061,9.942457410514628,1.5100021362304688,0.05868237548367006,-3.938499832153319,-7.852830944255089,-0.024168720051548576,-5.8956653882042005,-1.9813342761024373,4.531894777577307,7.971052551560569,-28.137380458682735,1.9571655560508845,6,2.7749996185302734,3.039999008178711,4.377499580383301,3.989999771118164,-8.799999237060554,3,-0.205607452156217,-1.333331314978425,52.540000915527344,-2.599991280701447,54.040000915527344,1.4893594571781053,53.79999923706055,-0.205607452156217
6674,2008-06-13,54.15999984741211,54.18000030517578,52.93000030517578,52.93000030517578,1055100.0,0.03299636719753263,-1.0325210816376533,-2.196422367695043,37.10590581181666,37.291153649483306,0.8797029199918356,2.512998103808286,2.8262896550102283,2.299598253730778,10.694908964252745,1.75,-0.3805007479411273,-2.0520002365112333,-6.060357500083924,1.9563570270614576,-4.056178868297579,-0.047821604724887834,2.218467642305143,79.53672787365274,40.48135254727698,2.004178631786344,6,0.5649986267089844,1.3099994659423828,2.6475000381469727,2.260000228881836,-8.970001220703132,4,-0.2287666068049382,-1.4754031211599132,52.43000030517578,-1.333331314978425,52.540000915527344,-2.599991280701447,54.040000915527344,-0.2287666068049382
6675,2008-06-16,55.63000106811523,56.02999877929688,53.59000015258789,53.90999984741211,1995500.0,0.02714182468324644,-1.067794911583105,1.3983754966086341,43.500373851400745,36.22470241075727,-0.9084399084304096,0.9557458778182522,1.242727709787097,0.822850462489555,10.709901368899336,2.4399986267089915,-0.8123310969876059,-0.49549903869629475,-4.474101821715685,3.4831037443230954,-2.4848004302059934,1.493802352813404,-3.5300025939941335,89.82194198166194,48.732386483347476,1.9893013915096958,6,-1.1200027465820241,-0.16000175476073508,1.1125001907348704,0.789999008178718,-10.530002593994134,0,-0.25328060187048385,-1.0325210816376533,54.15999984741211,-1.4754031211599132,52.43000030517578,-1.333331314978425,52.540000915527344,-0.25328060187048385
6676,2008-06-17,54.61000061035156,56.11999893188477,54.61000061035156,56.11999893188477,1139900.0,-0.01833543839977181,-1.0000000000000093,-0.8779053778321967,37.499996613371984,35.23570013196414,-0.0943171823246729,1.8152098313223277,2.1546387240054514,1.836491488149349,10.403041711006574,1.5099983215332102,-1.3951472253291826,-1.354499435424806,-5.303172035885602,2.59417316503599,-3.328835735655204,0.6198368648055919,-2.431402130126955,62.43785697543874,23.946536670499924,1.974336300230399,6,-0.10000228881835938,0.8599987030029297,2.002499580383301,1.8099994659423828,-11.420001983642585,1,-0.21754259174762447,-1.067794911583105,55.63000106811523,-1.0325210816376533,54.15999984741211,-1.4754031211599132,52.43000030517578,-0.21754259174762447
6677,2008-06-18,53.77000045776367,54.70000076293945,53.77000045776367,53.9000015258789,1346700.0,-0.015381800827679593,-13.30757944775375,0.08609351829161492,35.507728033357935,33.88336142613631,0.5214759220628551,2.451698248316454,2.8829417930853793,2.65576246633141,10.249609912042496,0.9300003051757812,-1.7507952002878966,-1.985499572753909,-5.9341720456933515,1.9631729001855334,-3.9598358092236268,-0.011163336284191416,-1.4337459594726596,41.5423331710663,7.26731459176159,1.97433623646972,6,0.39999961853027344,1.6999988555908203,2.8424997329711914,2.6499996185302734,-10.04999923706054,2,-0.1776083160825349,-1.0000000000000093,54.61000061035156,-1.067794911583105,55.63000106811523,-1.0325210816376533,54.15999984741211,-0.1776083160825349
6678,2008-06-19,53.63999938964844,53.91999816894531,53.06000137329102,53.540000915527344,1640300.0,-0.002417724883922001,1.6060665610875204,-0.7692127116406419,33.103926459580876,33.76629774114879,0.1534130746995146,2.409081106663564,2.9435324390370425,2.7575214349591874,9.954518388429621,0.8599967956542898,-1.9787365014650362,-1.9275005340576143,-5.904437861572475,2.0494367934572466,-3.915969197815045,0.06096812969981613,-1.1523951140136717,22.25703417324468,-4.863624211634885,1.988468663757432,6,0.4699993133544922,1.8299999237060547,2.972500801086426,2.780000686645508,-10.069999694824219,3,-0.18661443764790497,-13.30757944775375,53.77000045776367,-1.0000000000000093,54.61000061035156,-1.067794911583105,55.63000106811523,-0.18661443764790497
6679,2008-06-20,52.66999816894531,53.52000045776367,52.36000061035156,53.41999816894531,1657600.0,-0.01808354272446766,1.4420931745356131,-7.500114442664225,34.357143304785765,34.15037516984842,1.0399518971589856,3.125863564596713,3.815946458730373,3.6884034889936714,9.770110853428875,1.279998779296875,-2.1608173550079854,-2.6350017547607436,-6.651003650680501,1.3810001411590136,-4.643002702720622,-0.627000806800865,3.4500007629394602,8.244619600450848,-18.44533640848345,2.00800094795988,6,1.4400005340576172,2.8000011444091797,3.942502021789551,3.750001907348633,-7.759998321533203,4,-0.17163465758690966,1.6060665610875204,53.63999938964844,-13.30757944775375,53.77000045776367,-1.0000000000000093,54.61000061035156,-0.17163465758690966
6680,2008-06-23,52.86999893188477,53.02000045776367,52.34000015258789,52.790000915527344,960700.0,0.0037972426408281468,2.578938914822065,-0.10666402180990531,38.50883815985658,34.90940254650203,0.7757341175359755,2.7120730542345655,3.561869303627624,3.4420658341976846,10.051698363548484,0.6800003051757812,-2.480476746611899,-2.211001014709467,-6.246448666058484,1.82444663663955,-4.2287248403839754,-0.1932771890349585,3.1748000335693334,14.021136255379089,-13.741438495677881,2.017723825674507,6,1.239999771118157,2.6000003814697195,3.6800012588500906,3.5500011444091726,-7.45000076293946,0,-0.14526197201309476,1.4420931745356131,52.66999816894531,1.6060665610875204,53.63999938964844,-13.30757944775375,53.77000045776367,-0.14526197201309476
6681,2008-06-24,52.18999862670898,52.91999816894531,51.70000076293945,52.84000015258789,945900.0,-0.012861742366438778,2.0123483535528597,-8.125220542653508,37.44394848963131,35.83786701463744,1.3027080046095207,3.1412169854722336,4.186836095895359,4.088708852181433,10.691027862052191,1.2199974060058594,-2.4184307448101094,-2.6295013427734446,-6.7043874692811585,1.4453847837342693,-4.666944406027298,-0.5920582795195912,3.706608386230478,16.333262125650805,-13.299093191520935,2.037443063253856,6,1.720001220703132,3.0800018310546946,4.522500991821296,4.230001449584968,-7.680000305175774,1,-0.13584978614962973,2.578938914822065,52.86999893188477,1.4420931745356131,52.66999816894531,1.6060665610875204,53.63999938964844,-0.13584978614962973
6682,2008-06-25,45.77000045776367,48.0,44.88999938964844,47.9000015258789,7637700.0,-0.12301203943047778,1.6695306936042371,3.2769170275948216,19.75041991673075,35.19758673783696,7.444231112436647,9.05185007383249,10.47090707802429,10.420115268777778,11.589649030137505,7.29999923706054,-2.4811894498078857,-8.431499481201172,-13.902338031728156,-2.9606609306741873,-11.16691875646466,-5.696080205937683,9.874810180175785,9.745306612142821,-16.954277289150404,2.7354192752634914,6,4.73499870300293,6.094999313354492,11.087499618530273,10.649999618530273,-1.9500007629394531,2,-0.056368839966158824,2.0123483535528597,52.18999862670898,2.578938914822065,52.86999893188477,1.4420931745356131,52.66999816894531,-0.056368839966158824
6683,2008-06-26,42.90999984741211,45.34000015258789,42.84000015258789,45.16999816894531,4084600.0,-0.06248635747755249,-1.0833353201567206,1.0610315437696032,19.92338036732575,33.288417244004634,9.84736104839665,11.296244700546978,13.082863006984027,13.170960225456852,12.958011990667554,2.9300003051757812,-2.6692611936037665,-10.532999992370605,-17.687190564109258,-3.3788094206319528,-14.110095278239932,-6.955904706501279,11.874425890664064,0.6554278354308215,-28.206103127552524,3.577095285869325,6,6.569999694824219,7.930000305175781,13.947500228881836,13.510000228881836,0.9399986267089844,3,0.01887675078469786,1.6695306936042371,45.77000045776367,2.0123483535528597,52.18999862670898,2.578938914822065,52.86999893188477,0.01887675078469786
6684,2008-06-27,43.91999816894531,43.91999816894531,42.849998474121094,43.02999877929688,3749700.0,0.023537597882189676,1.4044953452089084,-0.3938053321405331,24.244006918960366,31.14882091817792,8.08196954349905,9.627618876308595,11.832086901978712,12.097447033210969,14.114812330833063,1.0699996948242188,-2.692192436363385,-8.791501617431642,-16.699137825765234,-0.8838654090980498,-12.745319721598442,-4.837683513264842,9.669985010582032,10.609017524373966,-19.397404517276357,3.9538181041667966,6,5.560001373291016,6.900001525878906,13.017501831054688,12.500001907348633,1.8300018310546875,4,-0.007969000198378207,-1.0833353201567206,42.90999984741211,1.6695306936042371,45.77000045776367,2.0123483535528597,52.18999862670898,-0.007969000198378207
6685,2008-06-30,43.72999954223633,43.93999862670898,42.75,42.75,2509100.0,-0.004326016271178457,-1.428569760335679,1.101123836302236,23.052794569690022,29.5435762466577,7.159314010965971,9.242414432768527,11.701922753873497,12.235912898596645,16.103859424762916,1.1899986267089773,-2.6947581647848438,-8.315500259399414,-16.899383860590845,0.26838334179201695,-12.60744205999513,-4.023558458803699,8.784985334597067,9.636182091249676,-20.58317615697563,4.291941800595717,6,4.995000839233398,7.045000076293945,13.257500648498535,12.690000534057617,2.1199989318847656,0,0.02698377126750451,1.4044953452089084,43.91999816894531,-1.0833353201567206,42.90999984741211,1.6695306936042371,45.77000045776367,0.02698377126750451
6686,2008-07-01,43.400001525878906,44.0,42.72999954223633,43.400001525878906,2723500.0,-0.0075462616010022465,1.1166728125834466,0.0,24.554566103651865,28.326558254468136,6.405562774121009,9.055351114349293,11.722599349783621,12.51512950241974,18.04715501837818,1.2700004577636719,-3.01400237039649,-8.022498321533206,-17.226915672160175,1.1819190290937627,-12.62470699684669,-3.4202896462197216,7.943185165734484,12.713509021722057,-20.33759349416434,4.6022086753134825,7,4.924997329711914,7.364997863769531,13.784998893737793,13.019998550415039,1.729999542236321,1,0.04654369981673634,-1.428569760335679,43.72999954223633,1.4044953452089084,43.91999816894531,-1.0833353201567206,42.90999984741211,0.04654369981673634
6687,2008-07-02,42.31999969482422,43.68000030517578,42.29999923706055,43.68000030517578,2518600.0,-0.024884833942014795,1.029412424687812,-100.0,23.29635381044521,27.236827960119733,6.359328925444153,9.584792052867932,12.464681032427407,13.544579743560085,20.039390937774098,1.3800010681152344,-3.6212012459533582,-8.441000175476077,-18.276422544095567,1.3944221931434129,-13.358711359785822,-3.523288991166332,7.817340795876383,0.6579095967213691,-34.096470228120644,4.917711184309747,7,5.590000152587891,8.229999542236328,14.997499465942383,14.100000381469727,4.540000915527344,2,0.05174855015362456,1.1166728125834466,43.400001525878906,-1.428569760335679,43.72999954223633,1.4044953452089084,43.91999816894531,0.05174855015362456
6688,2008-07-03,42.97000122070313,43.540000915527344,42.400001525878906,42.7599983215332,961900.0,0.01535920440846339,-1.4516208422719274,-0.15441382714941787,18.655470050783578,25.49219759856393,4.510999083487995,8.259579189501927,11.656588136807201,12.841065966948804,22.655223226141473,1.220001220703125,-4.104346890124674,-7.093498802185053,-17.067465565460992,2.8804679610908863,-12.080482183823023,-2.1065154205470833,5.91336466941506,39.41186370317222,9.895752369583601,4.98698338163797,7,4.689998626708977,7.579998016357415,14.482498168945305,13.449998855590813,4.759998321533196,3,0.019781206655203665,1.029412424687812,42.31999969482422,1.1166728125834466,43.400001525878906,-1.428569760335679,43.72999954223633,0.019781206655203665
6689,2008-07-07,42.86999893188477,43.86000061035156,42.18000030517578,42.95000076293945,1647400.0,-0.0023272582261454344,-1.301371724191989,-0.38095584094743834,11.286409171567442,22.467483266531808,3.4360144207795784,7.895688360608865,11.566997660333307,12.869506030092118,24.38801405650263,1.6800003051757812,-4.5474788475970485,-6.642000961303701,-16.937372716853027,3.6533707942456246,-11.789686839078364,-1.4943150835290382,4.960028293744195,37.91201881358742,15.362246738179913,5.147685877774664,7,4.680000305175774,7.620000839233391,14.107501029968255,13.550001144409173,5.83000183105468,0,0.022859798615657123,-1.4516208422719274,42.97000122070313,1.029412424687812,42.31999969482422,1.1166728125834466,43.400001525878906,0.022859798615657123
6690,2008-07-08,43.22000122070313,43.36000061035156,41.9900016784668,42.5099983215332,2266600.0,0.008164270994605483,1.767669917502495,-8.874833110815297,13.97850837423502,19.860212142598886,1.7580887192102281,7.075166149602303,11.035297826461033,12.39592002972519,25.8986144672997,1.3699989318847656,-5.005210831530327,-5.762998771667476,-16.216708453667067,4.690710910332115,-10.989853612667268,-0.5361439306676843,3.593021159244259,61.19405817702902,41.885077504691765,5.2268548409997955,7,1.7749996185302663,6.930000305175774,13.749999046325676,14.069999694824212,5.569999694824212,1,0.05853768412401039,-1.301371724191989,42.86999893188477,-1.4516208422719274,42.97000122070313,1.029412424687812,42.31999969482422,0.05853768412401039
6691,2008-07-09,42.0,43.83000183105469,41.77000045776367,43.22000122070313,1609100.0,-0.028227699820580487,-1.4523821417704734,-1.7183045620369253,13.650414114798622,19.182433720161985,1.5428805387022066,7.743948258014981,12.079212439207119,13.492131864097942,27.537276907648945,2.0600013732910156,-5.525855549286661,-6.380999946594237,-16.99401250073462,4.232012607546146,-11.687506223664428,-1.0744936695240455,3.8484182396512736,11.004761982985356,-5.26498650399852,5.306506277070191,7,1.5550003051757812,7.559999465942383,14.970000267028809,15.315000534057617,6.459999084472656,2,0.09166663033621658,1.767669917502495,43.22000122070313,-1.301371724191989,42.86999893188477,-1.4516208422719274,42.97000122070313,0.09166663033621658
6692,2008-07-10,42.47000122070313,42.77000045776367,41.599998474121094,42.27999877929688,1843000.0,0.011190505254836447,1.962026905656422,-0.1557395502413879,16.21296479633503,18.77016532338524,0.620834319879414,6.831079493270629,11.447205985841642,12.901254602756381,28.80134807984951,1.1700019836425781,-6.217499306440189,-5.407498741149894,-16.144483917223674,5.329486434923886,-10.77599132918678,-0.03900615311300726,2.5627334625706197,38.49566036398285,22.033848352314447,5.368492588036888,7,0.32999801635741477,6.789997100830071,14.227499008178704,14.844999313354485,6.819999694824212,3,0.06263244103970989,-1.4523821417704734,42.0,1.767669917502495,43.22000122070313,-1.301371724191989,42.86999893188477,0.06263244103970989
6693,2008-07-11,41.650001525878906,42.29999923706055,41.13000106811523,41.79999923706055,2386600.0,-0.019307738904054794,1.0347834740351407,-0.789451493735946,16.361436635987715,17.89432418083272,1.3894196510626742,7.169651784372746,12.114575904242884,13.58687826189071,29.986630353385692,1.3400001525879048,-6.944640112092458,-5.688498497009277,-16.544877649120302,5.167880655101747,-11.116688073064793,-0.26030892095376146,2.696185915564314,19.0476390094084,1.4825269261920369,5.428189576055513,7,0.9149990081787109,7.374998092651367,14.999998092651367,15.94999885559082,6.689998626708984,4,0.12509000945019078,1.962026905656422,42.47000122070313,-1.4523821417704734,42.0,1.767669917502495,43.22000122070313,0.12509000945019078
6694,2008-07-14,41.77000045776367,42.47999954223633,41.2400016784668,42.22999954223633,1897400.0,0.0028811267104085214,1.5833313465099461,3.0667073573917247,15.950931300825616,17.105228262070007,1.041942516455606,6.402069476621932,11.787324527729346,13.333593266301484,31.606256267185962,1.2399978637695312,-6.758751998346291,-4.948999595642093,-15.578049389340734,5.6800501980565485,-10.263524492491413,0.3655253012072279,1.932949709013947,23.703674400139224,5.45521389271677,5.314524896849321,7,0.7950000762939453,6.915000915527344,14.879999160766602,15.829999923706055,5.70000076293946,0,0.1426861148948082,1.0347834740351407,41.650001525878906,1.962026905656422,42.47000122070313,-1.4523821417704734,42.0,0.1426861148948082
6695,2008-07-15,41.540000915527344,42.25,40.58000183105469,41.2599983215332,2698500.0,-0.005506333246725559,-1.0365886279846017,-0.6087025027781002,16.403797560663975,16.199587312849133,1.0377523778967728,5.820793388505322,11.772822189578825,13.447255747891347,34.60775726501023,1.6699981689453125,-6.374934352646278,-4.474499130249022,-14.46532661272029,5.516328352222246,-9.469912871484652,0.5209146109866083,1.6483594315177967,29.538433368389423,10.591343512033486,4.995413741235634,7,0.6800003051757812,6.809999465942383,14.772499084472656,16.059999465942383,5.75,1,0.1723639790468987,1.5833313465099461,41.77000045776367,1.0347834740351407,41.650001525878906,1.962026905656422,42.47000122070313,0.1723639790468987
6696,2008-07-16,42.72999954223633,42.72999954223633,41.040000915527344,41.52999877929688,2407500.0,0.028647053454064153,1.8166625870624624,4.2856773068486556,35.68738168873951,17.576368188215163,-0.28751612151636863,3.8948307822869808,10.386438774471799,12.143146036379903,37.671391838713234,1.6899986267089844,-6.099229000642325,-2.69050045013428,-11.912643171919214,6.531642271650654,-7.301571811026747,1.9205709107581868,-2.1499977111816406,98.17347303146691,74.83774145471416,4.611071360892467,7,-0.5099983215332031,5.620000839233398,13.309999465942383,14.645000457763672,4.810001373291016,2,0.1418207685048305,-1.0365886279846017,41.540000915527344,1.5833313465099461,41.77000045776367,1.0347834740351407,41.650001525878906,0.1418207685048305
6697,2008-07-17,44.22000122070313,44.7599983215332,42.79999923706055,43.040000915527344,3411600.0,0.034870154327851566,-1.3614394705395716,0.9833329624602356,57.08108558403816,21.845881025243454,-1.6535476694333298,1.741996196555256,8.707192067639873,10.53296696895194,39.84140665322499,2.029998779296875,-5.739951688939193,-0.7229988098144489,-9.072527858208602,7.626530238579704,-4.897763334011529,3.4517657143826312,-3.6399993896484446,87.08139822461301,58.36200456743939,4.174764524197077,7,-1.5500011444091868,4.1299991607665945,11.819997787475579,13.154998779296868,3.8899993896484304,3,0.09588416433114944,1.8166625870624624,42.72999954223633,-1.0365886279846017,41.540000915527344,1.5833313465099461,41.77000045776367,0.09588416433114944
6698,2008-07-18,43.63000106811523,44.36999893188477,43.310001373291016,44.36999893188477,1666500.0,-0.013342382096354966,1.864866536760349,-0.6271166715158651,48.35788836120621,25.96493426853665,-1.072908875299163,1.627040661038869,9.14038833520457,10.99478575927214,41.74146777438856,1.059997558593757,-5.432616598474169,-0.8124990463256907,-8.099411365070225,6.474413272418843,-4.455955205697961,2.83095711304658,-2.882799377441401,72.96655018749509,40.22314362429181,3.643456159372268,7,-0.960000991821282,4.719999313354499,12.029998779296882,13.364999771118171,3.2399978637695455,4,0.12972724521770496,-1.3614394705395716,44.22000122070313,1.8166625870624624,42.72999954223633,-1.0365886279846017,41.540000915527344,0.12972724521770496
6699,2008-07-21,43.63000106811523,44.18000030517578,43.209999084472656,43.52000045776367,2389200.0,0.0,-1.6575253702329567,-0.14864990257027613,49.4213055967391,29.90302284881488,-1.0658509130192044,0.96451290976038,8.98002904567312,10.86977385664916,43.397547513976505,0.970001220703125,-4.9682360638921566,-0.36049919128418395,-6.535202013953672,5.814203631385304,-3.447850602618928,2.72685222005056,-2.722287512207025,72.96655018749509,35.759400896527225,3.0873514113347453,7,-0.960000991821282,4.719999313354499,11.707498550415046,13.164999008178718,3.1899986267089915,0,0.10795321955457671,1.864866536760349,43.63000106811523,-1.3614394705395716,44.22000122070313,1.8166625870624624,42.72999954223633,0.10795321955457671
6700,2008-07-22,45.18999862670898,46.5,44.27999877929688,46.5,2486500.0,0.03575515746970259,2.389311287706485,-11.90903731446886,59.067861757318084,34.94940592020593,-2.589310752823806,-1.2652203420410189,7.285454142398628,9.215080236868609,44.576929780935025,2.8699989318847727,-4.423792793989264,1.5834983825683508,-3.0219266890407255,6.188923454177427,-0.7192141532361873,3.886210918372889,-4.128193680175777,76.00729683240328,34.22705948759123,2.3027125358045395,7,-1.6499977111816335,3.1600017547607493,9.907500267028816,11.605001449584968,1.6599998474121165,1,0.05045369912108355,-1.6575253702329567,43.63000106811523,1.864866536760349,43.63000106811523,-1.3614394705395716,44.22000122070313,0.05045369912108355
6701,2008-07-23,45.099998474121094,46.20000076293945,44.68000030517578,45.0099983215332,1768900.0,-0.001991594497077309,-3.0533551704669724,-0.06870233453403922,65.6531376726922,40.44275846202339,-2.249936727452628,-1.8273066691489674,7.194180076239796,9.246103094416625,45.48831614060844,1.5200004577636719,-3.7480931650212312,1.8479982376098647,-0.5267772221222273,4.222773697341957,0.6606105077438187,3.0353859674759107,-3.7119018243798862,62.16212872435519,14.553115349404749,1.1873877298660465,7,-1.55999755859375,3.250001907348633,9.890000343322754,11.695001602172852,2.7600021362304688,2,0.04855881409093388,2.389311287706485,45.18999862670898,-1.6575253702329567,43.63000106811523,1.864866536760349,43.63000106811523,0.04855881409093388
6702,2008-07-24,43.18999862670898,45.0099983215332,42.84000015258789,44.81999969482422,1927900.0,-0.04235033064376037,1.1592039612153142,-18.11109227313194,51.08479948956801,44.30090989019898,-0.25374918330745544,-0.12701674345307623,8.89987527591962,11.087815377468665,44.46488525117861,2.259998321533203,-3.203502249281229,0.06699848175048118,-1.9910333533401428,2.125030316841105,-0.9620174357948272,1.0960143992957896,-1.495187775952239,9.562800238053601,-37.4686150010196,1.0290159175453113,7,0.3500022888183665,4.450002670288093,11.80000019073487,13.605001449584968,4.020000457763679,3,0.10071781493709753,-3.0533551704669724,45.099998474121094,2.389311287706485,45.18999862670898,-1.6575253702329567,43.63000106811523,0.10071781493709753
6703,2008-07-25,43.72000122070313,43.88999938964844,42.599998474121094,43.540000915527344,1431200.0,0.012271419561157293,3.9615740129407104,-0.11042956271428792,54.020823115397604,48.53089786959587,-0.5132131116031999,-0.6252832425309052,8.14301350248116,10.505964997432649,42.99536255649061,1.2900009155273438,-2.5032239259119606,0.5565010070800867,-1.5157130368895864,2.6287150510497597,-0.4796060149047534,1.5926080290649267,-1.7368790209918004,28.71800790717983,-18.662790038739686,1.0361070219848383,7,-0.18000030517578836,3.529998779296868,11.099998474121087,13.074998855590813,3.4199981689453054,4,0.10041169412341167,1.1592039612153142,43.18999862670898,-3.0533551704669724,45.099998474121094,2.389311287706485,45.18999862670898,0.10041169412341167
6704,2008-07-28,43.56999969482422,44.4900016784668,42.86000061035156,42.86000061035156,1518800.0,-0.003430958867583045,-3.591558225250105,3.9444326707072577,51.68755246586817,52.451315081285216,-0.09055296482022612,-0.5300216425676325,8.021694716502552,10.593938197134875,41.30743282109391,1.6300010681152344,-1.8451465730862466,0.423999404907228,-1.627119169731614,2.47511797954607,-0.6015598824121895,1.4495586922266455,-1.3158648270955666,24.871816440751907,-19.904052699291697,1.0255592873194195,7,0.20000076293945312,3.480001449584961,11.219999313354492,13.225000381469727,2.6199989318847585,0,0.07574017122273635,3.9615740129407104,43.72000122070313,1.1592039612153142,43.18999862670898,-3.0533551704669724,45.099998474121094,0.07574017122273635
6705,2008-07-29,44.90999984741211,45.06000137329102,43.40999984741211,43.84000015258789,1039300.0,0.030755110442359568,1.408756522562343,1.507043766991543,63.87034977022718,55.582755979228295,-1.008278324054956,-1.8731224116364018,6.4180944891887535,9.218871260374769,39.37932220970325,1.6500015258789134,-1.0638924704147854,1.7049995422363295,-0.480343232777912,3.890342317250571,0.6123281547292123,2.7976709297434468,-2.401113071747176,64.16666401757303,14.494427604260835,1.092671387507119,7,-0.3600006103515625,1.8900012969970703,9.879999160766602,11.885000228881836,-1.1199989318847656,1,0.04252950019820956,-3.591558225250105,43.56999969482422,3.9615740129407104,43.72000122070313,1.1592039612153142,43.18999862670898,0.04252950019820956
6706,2008-07-30,45.41999816894531,45.72999954223633,44.540000915527344,44.540000915527344,776500.0,0.011356008088755143,-1.7045507746460558,0.822427574208361,64.00758447399909,56.35236696700173,-1.2254406866343928,-2.344217586553455,5.629835593202607,8.691584568578648,37.24438418863077,1.1899986267089844,-0.22631914101404504,2.1139980316162124,-0.28551311153405123,4.513509174766476,0.9142424600410806,3.313753603191344,-2.671644599820276,90.09580615006989,37.398353103052685,1.1997555715751327,7,-0.8699989318847656,1.3300018310546875,9.370000839233398,11.375001907348633,-1.9399986267089844,2,0.03148393577332875,1.408756522562343,44.90999984741211,-3.591558225250105,43.56999969482422,3.9615740129407104,43.72000122070313,0.03148393577332875
6707,2008-07-31,44.5099983215332,45.68000030517578,44.36999893188477,45.41999816894531,1222400.0,-0.020035224220557035,-1.2016855211235242,-1.0340939632227357,63.46514634322431,58.03095118722596,-0.30170639294055235,-1.3299219867672036,6.241394942073214,9.583459413807077,34.930866542132975,1.3100013732910085,0.6297134036114613,1.0944982528686538,-1.3154139645622749,3.5044104702995824,-0.11045785584681056,2.299454361584118,-1.5365459665556713,61.02233851831359,3.9003484709934213,1.2049561087154639,7,0.04000091552734375,-0.21999740600585938,10.080001831054688,12.085002899169922,-0.25,3,0.0752640398819715,-1.7045507746460558,45.41999816894531,1.408756522562343,44.90999984741211,-3.591558225250105,43.56999969482422,0.0752640398819715
6708,2008-08-01,43.81999969482422,45.22000122070313,43.400001525878906,44.31999969482422,1120200.0,-0.015502104082874668,-1.7164248787264675,0.549450641581884,59.159961968929444,59.11302411746934,0.4672099448685856,-0.6039430193221165,6.636512861345437,10.22287486082925,32.67811084491542,1.8199996948242259,0.9459262352001829,0.3619997024536161,-2.0448104209653266,2.768809825872559,-0.8414053592558517,1.565404764163084,-0.6349544811453356,33.44945790074606,-26.74721549172365,1.2034050617094707,8,0.7299995422363281,-0.279998779296875,7.364999771118164,9.370000839233398,-1.9300003051757812,4,0.07736192179957602,-1.2016855211235242,44.5099983215332,-1.7045507746460558,45.41999816894531,1.408756522562343,44.90999984741211,0.07736192179957602
6709,2008-08-04,43.849998474121094,44.47000122070313,43.7400016784668,44.099998474121094,1107400.0,0.0006845910430350877,-2.106423388471371,0.5,60.509545075568475,59.27321115283049,0.5271332874901233,-0.5868461726437886,6.289138550901164,10.134608939059078,30.559150612145224,0.7299995422363352,0.8913213665958111,0.3429985046386719,-2.053287600581328,2.7392846098586716,-0.855144547971328,1.5411415572486717,-0.46605597326294657,19.31319018656014,-42.912491154180216,1.1981430526100005,8,0.5500011444091797,-0.30999755859375,6.310001373291016,8.31500244140625,-1.7599983215332031,0,0.0750285297608162,-1.7164248787264675,43.81999969482422,-1.2016855211235242,44.5099983215332,-1.7045507746460558,45.41999816894531,0.0750285297608162
6710,2008-08-05,45.75,45.77999877929688,43.61999893188477,43.61999893188477,1556200.0,0.04332956880261296,-1.0281678537592793,-8.520004272460909,62.905984020658,58.96797185816003,-1.4360994705431551,-2.41121227609662,4.10567168686417,8.190629228935272,27.976761471276035,2.1599998474121094,1.0308062453817612,2.116500091552737,-0.4751474185833189,4.708147601688793,0.8206763364847092,3.4123238466207653,-2.3499984741210938,98.73954563376911,39.364829872987045,1.295823755068027,8,-1.5600013732910156,-2.2099990844726562,4.399999618530273,6.415000915527344,-3.4199981689453125,1,0.009617456321507678,-2.106423388471371,43.849998474121094,-1.7164248787264675,43.81999969482422,-1.2016855211235242,44.5099983215332,0.009617456321507678
6711,2008-08-06,45.849998474121094,46.0099983215332,44.97999954223633,45.459999084472656,1190400.0,0.002185758997182319,1.9014087533983086,0.1830982131823699,57.90493520563105,59.72576471550036,-1.5852258105031325,-2.3273122078288537,3.7152687797420185,8.064191776149329,25.604995114748053,1.029998779296875,1.1749806643218008,2.023998641967772,-0.6280093126116171,4.676006596547161,0.6979946646780775,3.3500026192574666,-2.2639970397949227,93.8697301207989,36.42999397897756,1.3260039772896959,8,-1.5450000762939453,-2.30999755859375,3.9000015258789062,6.270002365112305,-4.109996795654297,2,-0.04492906493238957,-1.0281678537592793,45.75,-2.106423388471371,43.849998474121094,-1.7164248787264675,43.81999969482422,-0.04492906493238957
6712,2008-08-07,45.13000106811523,45.88999938964844,44.68999862670898,45.20000076293945,1373100.0,-0.015703324535817575,-1.5263052224961424,-0.17948667788256448,57.18391161590509,60.077218993334526,-0.6270390902223184,-1.4733562945326,4.1076187922258995,8.746429161142167,23.108551040298444,1.2000007629394602,1.0715212154601659,1.1710012435912986,-1.4614021584529695,3.803404645635567,-0.14520045743083188,2.487202944613429,-1.5100021362304545,66.28358874297506,10.361427360208538,1.3162017010221334,8,-0.6950016021728445,-1.5900001525878835,4.414998054504402,6.979999542236335,-5.720001220703118,3,-0.03656107881292825,1.9014087533983086,45.849998474121094,-1.0281678537592793,45.75,-2.106423388471371,43.849998474121094,-0.03656107881292825
6713,2008-08-08,46.86000061035156,47.209999084472656,44.84000015258789,44.84000015258789,1920600.0,0.038333691586340146,-1.3465330641643265,-28.857275204356743,63.2703411695046,61.36419551596079,-2.0839373069695597,-2.943961270726078,2.064931094274648,6.952739379301434,20.494067656060512,2.3699989318847656,0.9495827642669354,2.640500831604001,-0.060083094762738654,5.341084757970741,1.2902088684206277,3.9907927947873745,-3.0672016143798757,90.25073929679935,34.97743816562986,1.3502919631833712,8,-1.5550003051757812,-2.9650001525878906,2.3699989318847656,4.974998474121094,-8.049999237060547,4,-0.05548446980267452,-1.5263052224961424,45.13000106811523,1.9014087533983086,45.849998474121094,-1.0281678537592793,45.75,-0.05548446980267452
6714,2008-08-11,47.72999954223633,48.11999893188477,46.06000137329102,46.86999893188477,1046200.0,0.018565918065578835,1.5121930795783145,0.42574277993167187,61.06272587468914,61.05223730534546,-2.5722872936117156,-3.525302230864213,0.8707547785791121,6.046774696693504,18.072253134128115,2.05999755859375,1.1610990176104607,3.2124998092651396,0.34012827698061443,6.084871341549665,1.7763140431228805,4.648685575407399,-3.663824539184567,91.33334689670123,37.08481199694349,1.4361857661422621,8,-1.9699993133544922,-3.3799991607666016,1.375,4.104999542236328,-11.75,0,-0.12235491742295257,-1.3465330641643265,46.86000061035156,-1.5263052224961424,45.13000106811523,1.9014087533983086,45.849998474121094,-0.12235491742295257
6715,2008-08-12,48.70000076293945,49.349998474121094,47.599998474121094,48.209999084472656,1723800.0,0.020322673999708885,-1.0467801555769218,0.5697689891946606,64.56311983059771,61.11396345607863,-3.294602507615849,-4.143848093305124,-0.37047928075187997,5.036822128144422,15.517891966320665,1.75,1.3425186944135632,3.8245010375976562,0.7378746281514097,6.911127447043903,2.2811878328745365,5.367814242320776,-4.228443367004388,86.05155080546601,31.448931566084056,1.5433132047231224,8,-2.325000762939453,-3.7350006103515625,0.31999874114990234,1.8249988555908203,-12.34000015258789,1,-0.1357289631786156,1.5121930795783145,47.72999954223633,-1.3465330641643265,46.86000061035156,-1.5263052224961424,45.13000106811523,-0.1357289631786156
6716,2008-08-13,48.790000915527344,49.06999969482422,47.81000137329102,47.849998474121094,1673300.0,0.0018480523855839426,-1.4705930751797232,1.9183657581490219,76.56548306060407,62.56955642467639,-3.1919652810963655,-3.959579859166503,-0.6978956140644286,4.876012133639385,13.26770429180475,1.259998321533196,1.5959082837183445,3.6115011215209947,0.23547215526878063,6.987530087773209,1.923486638394884,5.299515604647105,-3.7330305902099568,87.9828846152272,26.53947372044818,1.6880144831261072,8,-2.4150009155273438,-3.825000762939453,-1.2174997329711914,1.625,-9.639999389648438,2,-0.1324041599354996,-1.0467801555769218,48.70000076293945,1.5121930795783145,47.72999954223633,-1.3465330641643265,46.86000061035156,-0.1324041599354996
6717,2008-08-14,48.459999084472656,49.08000183105469,47.93999862670898,48.13000106811523,738500.0,-0.0067637184845730225,-2.2112635192855894,0.3510608077397647,72.92069411282056,64.09852666288651,-2.5062958094684546,-3.4737416570924466,-0.6040458213694535,5.120590941185853,12.536726144490373,1.1400032043457102,1.6039059746736797,3.0694993972778306,-0.5749369967687841,6.713935791324445,1.2472812002545197,4.8917175943011415,-2.8878653812988233,80.26608157703534,14.076582453124104,1.8222181970233078,8,-1.9750003814697266,-3.4949989318847656,-1.9024991989135742,1.845001220703125,-10.529998779296875,3,-0.13867101801409343,-1.4705930751797232,48.790000915527344,-1.0467801555769218,48.70000076293945,1.5121930795783145,47.72999954223633,-0.13867101801409343
6718,2008-08-15,49.290000915527344,49.43999862670898,47.58000183105469,47.58000183105469,862500.0,0.017127565966476244,-1.1754360134384412,5.181846555769941,75.95282651153094,65.8144468224379,-2.7700835522867706,-4.066458440162521,-1.7095898579242004,4.22365537827433,11.766245029787676,1.8599967956542898,1.6028548105888447,3.6165012359619126,-0.31967587072007575,7.552678342643901,1.648412682620915,5.58458978930291,-3.2645234398398415,95.56219428788141,23.148828007707465,1.9680885533409955,8,-2.7600021362304688,-4.280000686645508,-3.2600021362304688,0.9299983978271484,-11.770000457763672,4,-0.2004463559464621,-2.2112635192855894,48.459999084472656,-1.4705930751797232,48.790000915527344,-1.0467801555769218,48.70000076293945,-0.2004463559464621
6719,2008-08-18,48.34000015258789,49.91999816894531,47.97000122070313,49.91999816894531,827400.0,-0.019273701466704263,1.4683536663391084,-0.9239759428553582,66.13358979971935,66.17306968677805,-1.24737123083505,-2.8938745095699687,-0.9544930622309309,5.091098056617156,10.996093308895391,1.9499969482421804,1.6678808155183233,2.4310005187988253,-1.5536862786635979,6.415687316261248,0.43865712006761726,4.423343917530033,-1.8364897157573807,32.47861157843943,-39.285152003878494,1.9923433987312102,8,-1.0350017547607422,-3.0900001525878906,-2.5450000762939453,1.6450004577636719,-11.650001525878913,0,-0.19714519547403608,-1.1754360134384412,49.290000915527344,-2.2112635192855894,48.459999084472656,-1.4705930751797232,48.790000915527344,-0.19714519547403608
6720,2008-08-19,47.47000122070313,48.36999893188477,46.93999862670898,48.0,908800.0,-0.017997495431083088,1.2519749370723445,0.33544268651598946,59.326676297708914,66.33104091923114,-0.12039273066732648,-1.9439739913420269,-0.2903021928852425,5.8689693196809785,11.490106574208458,1.4300003051757955,1.837298506554319,1.4470014572143626,-2.5812946450477057,5.475297559476431,-0.567146593916668,3.461149508345393,2.4499969482421804,17.785324678151305,-49.525555723179814,2.0141480511310337,8,-0.16500282287598367,-2.220001220703132,-1.8450002670288157,2.5149993896484304,-9.79000091552735,1,-0.2420476381503791,1.4683536663391084,48.34000015258789,-1.1754360134384412,49.290000915527344,-2.2112635192855894,48.459999084472656,-0.2420476381503791
6721,2008-08-20,47.290000915527344,47.849998474121094,46.86999893188477,47.849998474121094,1092900.0,-0.0037918748798616564,2.5000136239781763,1.0566016007370442,63.54777314222166,67.03813664437743,0.3188874623655735,-1.6774980382444085,-0.33018204110890537,5.948632786496532,11.99204785661018,0.979999542236321,2.012703697786044,1.1575010299682589,-2.8841924678784636,5.199194527814981,-0.8633457189551024,3.17834777889162,2.6299972534179688,13.770560285364242,-52.09122341521345,2.0208467489233626,8,0.08999824523925781,-1.8100013732910156,-2.005000114440918,2.4200000762939453,-10.0,2,-0.2311270901580167,1.2519749370723445,47.47000122070313,1.4683536663391084,48.34000015258789,-1.1754360134384412,49.290000915527344,-0.2311270901580167
6722,2008-08-21,47.540000915527344,47.7599983215332,46.43999862670898,46.9900016784668,1285200.0,0.005286529819412911,1.666682079677574,-0.9821457765667575,68.94094366756346,67.66820358860619,0.4991923210129059,-1.670547135996344,-0.7533337434607859,5.562325906034289,11.47974179034156,1.3199996948242259,2.028532561969584,1.1900009155273423,-2.648014733091081,5.028016564145766,-0.7290069087818694,3.109008739836554,2.257997283935545,31.609265330864883,-36.768159052944,1.9190078243092115,8,0.4499988555908203,-1.2800025939941406,-2.255000114440918,2.1700000762939453,-12.54999923706054,3,-0.1764829454790382,2.5000136239781763,47.290000915527344,1.2519749370723445,47.47000122070313,1.4683536663391084,48.34000015258789,-0.1764829454790382
6723,2008-08-22,48.11000061035156,48.41999816894531,47.34000015258789,48.290000915527344,1322800.0,0.011989896589127857,3.909139775623797,-0.3272737361196846,70.55985465856985,68.7234401201485,0.1398596330822528,-1.99719311635684,-1.4898855163944376,4.857151691540189,10.972044374360864,1.0799980163574219,2.151564833462615,1.5405006408691406,-2.1640153344100455,5.245016616148327,-0.31175734677044886,3.39275862850873,1.4865176147460915,47.98856906082809,-25.4965327191315,1.8522579876395917,8,0.06999778747558594,-1.8500022888183594,-2.6000003814697266,1.6000003814697266,-10.770000457763672,4,-0.21159842394567352,1.666682079677574,47.540000915527344,2.5000136239781763,47.290000915527344,1.2519749370723445,47.47000122070313,-0.21159842394567352
6724,2008-08-25,46.86999893188477,47.88000106811523,46.81000137329102,47.36999893188477,920700.0,-0.025774301865213123,-2.451639102185424,2.7777730682829653,55.77318991645817,67.74678124079965,1.3913573231629144,-0.5241616801991995,-0.4900503756765673,5.96473264362222,10.69024350044375,1.2999992370605398,2.327511632648033,0.1354990005493235,-3.2899516077869535,3.5609496088856005,-1.577226303618815,1.848224304717462,2.537128117309564,21.717192150970206,-46.566875595156475,1.7127253041681387,8,1.3099994659423757,-0.6100006103515696,-1.3599987030029368,2.8400020599365163,-10.180000305175795,0,-0.19948791737139282,3.909139775623797,48.11000061035156,1.666682079677574,47.540000915527344,2.5000136239781763,47.290000915527344,-0.19948791737139282
6725,2008-08-26,46.81999969482422,47.31000137329102,46.2400016784668,47.31000137329102,852300.0,-0.0010667642031145785,3.3673307331199247,0.980003356933608,55.025912265929804,65.35349559694696,1.2813849656022143,-0.3412281987049681,-0.7331401689792898,5.865028251366695,10.61102291638045,1.0699996948242259,2.279099513859329,-0.010000228881835938,-3.3260294353332327,3.306028977569561,-1.6680148321075308,1.648014374343859,2.4090996490209946,26.605456425762895,-36.85418959537478,1.6580146032256982,8,1.260000228881836,-0.5600013732910156,-1.3099994659423828,2.8900012969970703,-13.130001068115234,1,-0.21636055391164555,-2.451639102185424,46.86999893188477,3.909139775623797,48.11000061035156,1.666682079677574,47.540000915527344,-0.21636055391164555
6726,2008-08-27,46.849998474121094,47.2400016784668,46.43000030517578,46.7599983215332,1066300.0,0.0006407257473817207,-1.1600146485120062,-0.1836731516298017,59.59819670463059,63.87321810714808,1.058577774935884,-0.2725771187183028,-1.0290395568207629,5.6937204338458685,10.944203746826837,0.8100013732910156,2.2090271997047353,-0.05150146484375284,-3.300510577452961,3.1975076477654554,-1.6760060211483534,1.5730030914608477,2.1399730564938437,27.981549434531466,-33.670079217667755,1.6245045563046039,8,1.230001449584961,-0.5900001525878906,-0.9049978256225586,2.8600025177001953,-14.079998016357422,2,-0.19573102385500862,3.3673307331199247,46.81999969482422,-2.451639102185424,46.86999893188477,3.909139775623797,48.11000061035156,-0.19573102385500862
6727,2008-08-28,47.86000061035156,48.20000076293945,47.11000061035156,47.63000106811523,1112100.0,0.021558210653696674,1.3956051326550716,2.5555461365660097,56.067957119868446,61.66378817474112,-0.0508298774422542,-1.0737911061017442,-2.2716084244231496,4.5509992071435335,11.424410768558774,1.3500022888183594,2.017089770218,0.7910005569458036,-2.279387856671235,3.8613889705628424,-0.7441936498627157,2.326194763754323,0.9099733320915249,74.31199724221442,15.605537854814486,1.5351942068085176,8,0.2199993133544922,-1.6000022888183594,-1.9149999618530273,1.8500003814697266,-15.630001068115234,3,-0.22085247722579537,-1.1600146485120062,46.849998474121094,3.3673307331199247,46.81999969482422,-2.451639102185424,46.86999893188477,-0.22085247722579537
6728,2008-08-29,47.209999084472656,48.11000061035156,47.18000030517578,47.349998474121094,908800.0,-0.013581310438561034,-8.30014496070802,-0.6086942099414338,46.75810515330834,59.51095654736213,0.3051890178501466,-0.1652710122702672,-1.8623307624587824,5.085987552513799,11.398254452843288,0.9300003051757812,1.6617177604679725,-0.028500938415525923,-2.6908653961804987,2.633863519349447,-1.3596831672980088,1.302681290466957,1.3575770768523299,49.4896866886466,-4.879440978490663,1.3311822288824853,8,0.12000083923339844,-0.9500007629394531,-1.6199979782104492,2.500001907348633,-17.139999389648438,4,-0.2588434154413064,1.3956051326550716,47.86000061035156,-1.1600146485120062,46.849998474121094,3.3673307331199247,46.81999969482422,-0.2588434154413064
6729,2008-09-02,47.13999938964844,48.91999816894531,46.91999816894531,47.77000045776367,726300.0,-0.0014827302728595004,-2.7383054956416335,4.500027247956403,39.04494427171763,57.25743076669643,0.20905171254754862,0.17269941572976677,-2.0075607159007802,5.031735161416904,11.55059624522573,2.0,1.362516089213841,-0.2630006790161161,-2.3981910800367956,1.8721897220045634,-1.3305958795264559,0.8045945214942236,-0.8999977111816406,33.582048125031136,-16.08632365619208,1.0675952005103384,9,0.4400005340576172,-0.75,-1.7449989318847656,2.5700016021728516,-17.889999389648438,1,-0.20789137386396628,-8.30014496070802,47.209999084472656,1.3956051326550716,47.86000061035156,-1.1600146485120062,46.849998474121094,-0.20789137386396628
6730,2008-09-03,46.18999862670898,47.5,45.9000015258789,47.5,1054300.0,-0.02015275297496233,1.4427432012556565,2.079363733795144,33.70927348247605,53.94204191561358,1.0710188476973812,1.2198987623401365,-1.2947138710107424,5.872094180351262,12.275045589396207,1.5999984741211009,0.8914883084566725,-1.2350013732910199,-3.3065994882741307,0.836596741692091,-2.270800430782579,-0.1992023157994609,2.7299995422363352,9.602563681515349,-33.76440778313081,1.0357990574915554,9,1.220001220703132,0.4700012207031321,-0.7799978256225515,3.520002365112312,-18.939998626708977,2,-0.2056722295398966,-2.7383054956416335,47.13999938964844,-8.30014496070802,47.209999084472656,1.3956051326550716,47.86000061035156,-0.2056722295398966
6731,2008-09-04,43.790000915527344,45.75,43.790000915527344,45.72999954223633,1180000.0,-0.05195925054203954,-1.020619043218191,1.4809134297586761,26.766185319075603,49.25595765467049,3.265760166599108,3.644509550086319,0.8572739351666456,8.15137296045959,13.187191780916896,2.3999977111816335,0.5437250984529669,-3.53199920654297,-6.082752370983172,-0.981246042102768,-4.807375788763068,-2.2566226243228726,5.129997253417969,0.0,-37.100846506504155,1.2753765822200993,9,2.5649986267089844,2.8699989318847656,1.8849992752075195,5.920000076293945,-18.080001831054688,3,-0.23064631371672417,1.4427432012556565,46.18999862670898,-2.7383054956416335,47.13999938964844,-8.30014496070802,47.209999084472656,-0.23064631371672417
6732,2008-09-05,43.47999954223633,43.849998474121094,42.61999893188477,43.22999954223633,1166000.0,-0.007079273048863799,1.4848529219102669,-0.12886607060341082,19.51731483812759,43.58456434128802,3.284707715507672,4.031242787243869,1.117517127852949,8.335072456024534,14.211560479187119,1.229999542236321,0.3139561484502238,-3.759500503540039,-6.687589747728133,-0.8314112593519454,-5.2235451256340895,-2.2954558814459887,5.234798736572266,13.650804992046561,-15.391855642177093,1.464044622094047,9,2.289999008178711,2.789999008178711,2.1700000762939453,6.230001449584961,-13.529998779296879,4,-0.2463201287311192,-1.020619043218191,43.790000915527344,1.4427432012556565,46.18999862670898,-2.7383054956416335,47.13999938964844,-0.2463201287311192
6733,2008-09-08,44.2599983215332,45.11999893188477,43.36999893188477,44.43999862670898,1406000.0,0.017939254542520988,1.2727259215956115,-0.7200012207030966,28.205119845064615,40.52144544446652,2.1245758684306537,3.21110617296452,0.3879983900399395,7.394342731513078,14.535720124550219,1.75,0.051014196893952146,-2.849501609802246,-6.065269229134891,0.3662660095303991,-4.457385419468572,-1.24161780013592,4.0891119964599625,26.031739496108624,-2.4698723028967677,1.6078838096663228,9,1.510000228881836,2.010000228881836,0.1600017547607422,5.450002670288086,-14.749998092651364,0,-0.2718029651041375,1.4848529219102669,43.47999954223633,-1.020619043218191,43.790000915527344,1.4427432012556565,46.18999862670898,-0.2718029651041375
6734,2008-09-09,41.88999938964844,44.52000045776367,41.88999938964844,44.36999893188477,1829200.0,-0.05354719886493364,-1.1209689948117032,13.777751875556893,24.309385278781974,37.108498001450094,4.1503240429157415,5.39790754668838,2.74941831165755,9.58851686799511,14.648406781453026,2.6300010681152344,-0.37327653023092466,-4.927500534057614,-8.881802724431672,-0.9731983436835563,-6.90465162924464,-2.950349438870589,6.1153642451782275,0.0,-28.623781978262986,1.9771510951870286,9,3.5149993896484375,4.0149993896484375,2.155000686645508,7.820001602172852,-15.529998779296879,1,-0.28216757858786445,1.2727259215956115,44.2599983215332,1.4848529219102669,43.47999954223633,-1.020619043218191,43.790000915527344,-0.28216757858786445
6735,2008-09-10,42.09000015258789,42.72000122070313,41.83000183105469,42.0,1768700.0,0.004774427449356189,-3.139565830679321,-0.03629039080657779,26.102940016345684,33.38680281386288,3.5859102354498162,4.930079150473176,2.5491108449196886,9.17630291725441,14.177382065299188,0.8899993896484446,-0.9086367383557601,-4.3969997406005845,-8.7714288313759,-0.02257064982526913,-6.584214285988239,-2.2097851952129304,5.426134342624515,6.632613341326037,-22.88395615647312,2.187214545387656,9,3.2849998474121094,3.7849998474121094,1.880000114440918,7.620000839233398,-14.80999946594238,2,-0.30506058698121497,-1.1209689948117032,41.88999938964844,1.2727259215956115,44.2599983215332,1.4848529219102669,43.47999954223633,-0.30506058698121497
6736,2008-09-11,42.33000183105469,42.38999938964844,40.77999877929688,41.650001525878906,1647300.0,0.00570210685665784,3.0250245572541474,7.555546136565931,26.034968868288047,30.049804119242832,2.94725578653577,4.407258483243467,2.3222234295732704,8.733867534562712,13.852759269675516,1.6100006103515554,-1.186878292047119,-3.833998107910155,-8.440274870275815,0.7722786544555049,-6.137136489092981,-1.5308597267273285,4.617519397741944,35.714354775622695,6.195538132267757,2.30313838118283,9,2.5199966430664062,3.0199966430664062,1.5349979400634766,7.35999870300293,-14.830001831054688,3,-0.35624855135232947,-3.139565830679321,42.09000015258789,-1.1209689948117032,41.88999938964844,1.2727259215956115,44.2599983215332,-0.35624855135232947
6737,2008-09-12,41.7400016784668,42.2400016784668,41.22999954223633,41.97000122070313,1743500.0,-0.0139381083644331,1.6233806124319423,-0.3382344691402454,20.752997899289923,27.160347757685233,2.8807848077417475,4.709456347086714,2.953569393473529,9.111157820529193,13.505643650561183,1.1000022888183594,-1.4951798742189197,-4.087998390197754,-8.961702524157822,0.7857057437623141,-6.524850457177791,-1.6511463232177164,4.4674168563898675,22.11988169165101,-4.853503237600869,2.436852066980035,9,3.109996795654297,3.609996795654297,2.182497978210449,7.94999885559082,-13.510002136230469,4,-0.38404412911808383,3.0250245572541474,42.33000183105469,-3.139565830679321,42.09000015258789,-1.1209689948117032,41.88999938964844,-0.38404412911808383
6738,2008-09-15,39.40999984741211,40.72999954223633,39.31999969482422,40.70000076293945,1410900.0,-0.05582179533683895,1.0888910238659033,5.6087107956145745,18.864787169883883,24.918108079703703,4.456667050870948,6.599691294278983,5.27773997415099,11.30151883422856,13.421705751031038,2.420001983642578,-1.9457000086733274,-5.924000167846678,-11.297448886002158,-0.5505514496911985,-8.610724526924415,-3.237275808768942,6.146128316777379,1.730771911214401,-24.837274529706814,2.686724359077739,9,4.0,5.209999084472656,4.577500343322754,10.280000686645508,-12.270000457763668,0,-0.24004057653133581,1.6233806124319423,41.7400016784668,3.0250245572541474,42.33000183105469,-3.139565830679321,42.09000015258789,-0.24004057653133581
6739,2008-09-16,38.810001373291016,38.97000122070313,37.58000183105469,38.650001525878906,2855200.0,-0.01522452363471638,4.791669646901606,-0.12403080144071255,18.036725206375692,23.176713826803663,4.1915829743803314,6.797637426821275,5.86803880135016,11.743557460616756,13.291855475983455,1.8299980163574219,-2.4935618717704884,-6.04749870300293,-11.961563036520495,-0.13343436948536436,-9.004530869761709,-3.0904665362441506,5.873068805187337,23.92995502515916,-2.5245779477835555,2.9570321667587813,9,2.854999542236328,4.939998626708984,5.789999008178711,10.879999160766602,-13.810001373291016,1,-0.2396289826160486,1.0888910238659033,39.40999984741211,1.6233806124319423,41.7400016784668,3.0250245572541474,42.33000183105469,-0.2396289826160486
6740,2008-09-17,35.97999954223633,38.36999893188477,35.97999954223633,38.36999893188477,3130800.0,-0.07291939528253377,-1.000000000000006,-14.937510430822828,14.546657114581961,21.818988470748817,6.0580592635102235,9.19408674997468,8.643972785072343,14.401371624271576,14.1425074773395,2.8300018310546875,-3.0288222192437573,-8.303000450134277,-15.284488634781802,-1.3215122654867528,-11.793744542458043,-4.8122563578105115,7.566579700654238,0.0,-25.176545320990822,3.4907440923237636,9,4.569999694824219,6.969999313354492,9.075000762939453,13.710000991821289,-12.26000022888184,2,-0.26737073524951027,4.791669646901606,38.810001373291016,1.0888910238659033,39.40999984741211,1.6233806124319423,41.7400016784668,-0.26737073524951027
6741,2008-09-18,36.36000061035156,37.040000915527344,32.830001831054695,35.93000030517578,3784900.0,0.010561452833515395,3.7039071856925405,-0.17991649162681664,10.884365922255967,20.85977192454086,5.043672252689859,8.383056222658752,8.252535056443804,13.861300504480084,15.353851778448984,4.209999084472649,-3.551014419331615,-7.376499366760257,-15.044329792991427,0.2913310594709131,-11.210414579875838,-3.5425841536446754,5.824594286421238,37.5132713765949,17.78566503451167,3.8339152131155836,9,2.614999771118171,5.0149993896484375,9.309999465942383,13.329999923706055,-13.489999771118164,3,-0.24972496620698648,-1.000000000000006,35.97999954223633,4.791669646901606,38.810001373291016,1.0888910238659033,39.40999984741211,-0.24972496620698648
6742,2008-09-19,39.150001525878906,40.36999893188477,35.59000015258789,37.0099983215332,3665800.0,0.07673269715878495,1.0873366155291528,4.976748105959795,26.068896497139207,20.62241377477137,1.7599458351847517,5.198815453242602,5.468129873367204,10.931895727282253,16.283709878084647,4.779998779296882,-3.9296478215356245,-4.16699848175049,-11.876581794028539,3.5425848305275593,-8.021790137889518,-0.3122068256114616,-6.319999694824212,80.00001931492844,61.39180876952764,3.8547916561390254,9,-0.47500038146972656,2.2249984741210938,6.519998550415039,10.295000076293945,-16.520002365112305,4,-0.2975734628816816,3.7039071856925405,36.36000061035156,-1.000000000000006,35.97999954223633,4.791669646901606,38.810001373291016,-0.2975734628816816
6743,2008-09-22,37.93000030517578,39.22000122070313,37.810001373291016,38.790000915527344,2165400.0,-0.031162226645040647,-1.5636396423889878,-0.4018688423480674,24.40245616386187,20.63275498422469,2.2211916423862874,5.920605125581581,6.7061007630902765,12.015000893887262,16.85571714682277,1.4099998474121165,-4.071113170273051,-4.877999687194823,-12.599388248415536,2.843388874025891,-8.738693967805183,-1.0173054065844624,-5.099998474121087,67.63926306496361,48.82147717160835,3.8606942806103577,9,-0.1549987792968679,3.4449996948242188,7.794999122619629,11.03499984741211,-12.220001220703125,0,-0.2557342653544832,1.0873366155291528,39.150001525878906,3.7039071856925405,36.36000061035156,-1.000000000000006,35.97999954223633,-0.2557342653544832
6744,2008-09-23,37.52000045776367,38.47000122070313,37.13000106811523,37.97999954223633,1771200.0,-0.010809381600668244,-1.1612942920955627,0.5348822767516546,25.15760488665873,20.52771774759281,2.174824021045154,5.896528928335442,7.12580802502405,12.25814464815182,17.94163827600956,1.3400001525879048,-4.159309213916224,-4.820499610900882,-12.637972972523798,2.9969737507220344,-8.72923629171234,-0.9117629300894237,-4.539198684692373,62.20159721537102,40.47415955619482,3.908736680811457,9,0.09000015258789062,3.854999542236328,8.249999046325684,11.229999542236328,-11.430000305175781,1,-0.276652477118171,-1.5636396423889878,37.93000030517578,1.0873366155291528,39.150001525878906,3.7039071856925405,36.36000061035156,-0.276652477118171
6745,2008-09-24,36.68999862670898,38.11999893188477,36.45000076293945,37.75,1817300.0,-0.022121583713439197,-1.1688328738348523,2.3043553978073894,27.644841309401315,20.706592463272063,2.4119207950271786,6.249099147522081,7.963487429760988,12.899760851108148,19.581099224952858,1.6699981689453196,-4.4727170744521345,-5.14400138854981,-13.051594407404998,2.7635916303053776,-9.0977978979774,-1.19020487912222,-3.5614129104614065,51.19361113851537,25.614114035147537,3.953796509427593,9,0.8450031280517649,4.185001373291023,9.587500572204597,12.060001373291023,-9.779998779296868,2,-0.3186154010428086,-1.1612942920955627,37.52000045776367,-1.5636396423889878,37.93000030517578,1.0873366155291528,39.150001525878906,-0.3186154010428086
6746,2008-09-25,37.68000030517578,37.849998474121094,36.45000076293945,37.18000030517578,1227200.0,0.02698287586596204,2.333342415985468,-0.47169750209627825,32.487934529141995,22.010474311033402,0.7743852681362497,4.782058546619709,6.95446244407762,11.744697768835508,21.309158680757783,1.3999977111816406,-4.528003471955877,-3.6954998016357408,-11.44022513266843,4.049225529396949,-7.567862467152082,0.17686286388060068,-4.406586324615468,43.72386373067905,15.948273306114409,3.8723626655163437,9,-0.8999996185302734,3.1949996948242188,8.597498893737793,10.730001449584961,-10.010000228881836,3,-0.37048834603920444,-1.1688328738348523,36.68999862670898,-1.1612942920955627,37.52000045776367,-1.5636396423889878,37.93000030517578,-0.37048834603920444
6747,2008-09-26,37.290000915527344,37.47999954223633,36.349998474121094,36.97999954223633,941500.0,-0.010350302189219063,2.2753719337236493,0.6200027465820312,28.447763567232897,23.075249466294405,0.5216238490199245,4.574094210505805,7.27247992359483,11.962658454951239,22.495616070685067,1.3300018310546875,-4.657721001329122,-3.5569992065429688,-10.869065252492454,3.755066839406517,-7.213032229517715,0.09903381643177767,-3.874655235940544,32.752666962626556,4.560005381809447,3.656033022974744,9,-0.6900005340576101,3.5849990844726562,9.139998435974121,11.059999465942383,-9.080001831054688,4,-0.3866988394277443,2.333342415985468,37.68000030517578,-1.1688328738348523,36.68999862670898,-1.1612942920955627,37.52000045776367,-0.3866988394277443
6748,2008-09-29,34.990001678466804,36.709999084472656,34.060001373291016,36.709999084472656,2676700.0,-0.06167871227117172,2.0813973345871584,-5.548354150003053,28.571448880363377,24.2457743189597,2.3788755659001666,6.231135332171256,9.49130732575344,14.096894015946411,23.966983664402818,3.229999542236328,-4.897509317419633,-5.245998573303218,-12.358851727673333,1.866854581066896,-8.802425150488276,-1.6895719961181612,-1.435562933834042,21.0884430239047,-10.229617396268832,3.556426577185056,9,1.6099987030029297,5.884998321533196,12.13499736785888,13.359998703002923,-5.130001068115245,0,-0.35324383894804645,2.2753719337236493,37.290000915527344,2.333342415985468,37.68000030517578,-1.1688328738348523,36.68999862670898,-0.35324383894804645
6749,2008-09-30,37.34000015258789,37.400001525878906,35.150001525878906,35.34000015258789,1772500.0,0.06716199946818802,1.1226387594332663,-1.1627924513237289,36.98630681022464,26.739068729586663,-0.22525966400687736,3.2773317148164764,7.085770616921501,11.592954421068768,24.854134058090903,2.4099998474121023,-5.0030487523823055,-2.4060001373291016,-8.833487871241502,4.021487596583299,-5.619744004285302,0.8077437296270986,-3.649250204210091,80.78819585381606,44.43302116426125,3.2137438669562015,9,-0.739999771118157,3.5349998474121094,9.879998207092285,11.010000228881836,-9.630001068115234,1,-0.311462266218261,2.0813973345871584,34.990001678466804,2.2753719337236493,37.290000915527344,2.333342415985468,37.68000030517578,-0.311462266218261
6750,2008-10-01,36.68999862670898,37.209999084472656,36.209999084472656,36.959999084472656,1999900.0,-0.01740764657800531,1.5974010532521514,-0.1350002288818395,34.887457276327666,29.406078880039075,0.5990422805047331,3.3509290337940385,7.6212446772712,12.08910109136761,26.625523248479677,1.1300010681152344,-4.904032513351247,-2.5810016632080135,-8.376396837173843,3.214393510757816,-5.478699250190928,0.3166959237749012,-2.865663698661038,69.39312045494559,31.59547137641448,2.8976975869829142,10,0.5250015258789134,4.185001373291023,10.529999732971199,11.66000175476075,-12.039999008178704,2,-0.2889070283694335,1.1226387594332663,37.34000015258789,2.0813973345871584,34.990001678466804,2.2753719337236493,37.290000915527344,-0.2889070283694335
6751,2008-10-02,33.689998626708984,36.58000183105469,33.610000610351555,36.58000183105469,2191500.0,-0.0817661518748628,1.0553618876526751,10.703697424377005,30.897009365286735,29.9425358653888,3.5542391847096795,5.855689785593128,10.472397059210806,14.895003141131085,28.642508206764365,3.079998016357422,-4.812022172433387,-5.076001548767088,-10.972692599558236,0.8206895020240594,-8.024347074162662,-2.1276560233715145,6.680000305175788,2.0671327761444167,-36.15573652304994,2.9483455253955753,10,2.7250022888183594,7.185001373291016,13.480000495910645,14.660001754760742,-8.189998626708984,3,-0.20124663270012078,1.5974010532521514,36.68999862670898,1.1226387594332663,37.34000015258789,2.0813973345871584,34.990001678466804,-0.20124663270012078
6752,2008-10-03,32.77000045776367,35.189998626708984,32.68000030517578,34.34999847412109,1516000.0,-0.027307753233802412,-1.852273540064113,0.5467115102092512,33.11292433163257,30.910365661807766,3.8823294807968125,6.252764343074304,11.291362659932929,15.61502014046377,30.20871651166227,2.509998321533203,-4.353689416103819,-5.4604997634887695,-11.498225092762034,0.5772255657844951,-8.479362428125398,-2.4416370988521408,7.464798507690439,1.9067824006724212,-39.241229304461676,3.0188626646366314,10,2.8050003051757812,8.029998779296875,14.399998664855957,15.579999923706055,-7.89000129699707,4,-0.1556301589938326,1.0553618876526751,33.689998626708984,1.5974010532521514,36.68999862670898,1.1226387594332663,37.34000015258789,-0.1556301589938326
6753,2008-10-06,32.22999954223633,32.61999893188477,30.25,32.0,2441000.0,-0.01647851412829049,3.693074991029729,-0.14556951328747708,33.21428627036387,31.805552482219447,3.9434521132401628,6.161184796319475,11.704886894918836,15.937734491928147,32.87656593219112,2.520000457763672,-3.8848027028615775,-5.399000740051271,-11.303008682865993,0.5050072027634478,-8.351004711458629,-2.4469967686439134,7.702607476806648,27.692295380215864,-14.987873308279564,2.95200397140736,10,1.9549999237060547,7.354999542236328,14.9399995803833,16.1200008392334,-6.2799987792968786,0,-0.12472852978156568,-1.852273540064113,32.77000045776367,1.0553618876526751,33.689998626708984,1.5974010532521514,36.68999862670898,-0.12472852978156568
6754,2008-10-07,30.06999969482422,32.90999984741211,30.03000068664551,32.90999984741211,3078900.0,-0.06701830214367521,1.0281683141053772,-12.34785132602458,34.3898611696347,32.55499913335649,5.515554005316524,7.789634931043196,13.715538737031153,17.846840305059224,34.873294252073876,2.879999160766598,-3.9016338658661596,-6.968000602722171,-13.417300496932654,-0.5187007085116875,-10.192650549827412,-3.743350655616929,9.281650903076176,0.557089374710893,-45.55875568496254,3.224649947105242,10,3.869999885559082,9.404999732971191,16.72499942779541,17.57000160217285,-4.19999885559082,1,-0.006983674313398969,3.693074991029729,32.22999954223633,-1.852273540064113,32.77000045776367,1.0553618876526751,33.689998626708984,-0.006983674313398969
6755,2008-10-08,29.25,30.53000068664551,28.399999618530273,29.670000076293945,4215400.0,-0.02726969415185465,-1.009434174455757,0.14788734286201677,31.646877640205375,32.461548367919086,5.776684405118665,8.008997805500456,14.330383906926059,18.407512886052956,37.05635167879586,2.130001068115238,-3.806285949377596,-7.146000289916991,-14.020146273226231,-0.2718543066077501,-10.583073281571608,-3.708927298262374,9.355918605000006,10.391199896844643,-35.292113551204196,3.4370729916546194,10,3.689999580383301,8.699999809265137,17.734999656677246,18.0,-1.5799999237060547,2,-0.05264960394965279,1.0281683141053772,30.06999969482422,3.693074991029729,32.22999954223633,-1.852273540064113,32.77000045776367,-0.05264960394965279
6756,2008-10-09,27.25,30.03000068664551,27.25,29.76000022888184,3149600.0,-0.06837606837606836,-1.215139787364845,5.976189935558884,17.976317671860514,31.29805437954438,6.863355323760153,9.298030647420916,16.081318079724284,20.126418550321674,38.934548124491094,2.7800006866455114,-3.7923883690598856,-8.392000198364258,-15.812066427334926,-0.9719339693935893,-12.102033312849592,-4.681967083878924,10.33532670635303,0.0,-39.63466570709561,3.7100331144853347,10,5.075000762939453,9.25,19.78499984741211,19.80000114440918,-1.1700000762939489,3,-0.0954128580355863,-1.009434174455757,29.25,1.0281683141053772,30.06999969482422,3.693074991029729,32.22999954223633,-0.0954128580355863
6757,2008-10-10,25.709999084472656,27.440000534057614,23.899999618530273,26.45000076293945,4508700.0,-0.05651379506522358,1.6029406814841451,0.2948213589591786,17.671957052567336,30.086999732011485,7.3622036153256545,10.093002138406291,17.378559528330847,21.371600333915318,41.087288832947344,3.54000091552734,-3.8878504390160202,-9.130500984191897,-17.210802482186104,-1.050199486197691,-13.170651733189004,-5.090350235194794,10.635088417118013,20.088783795369654,-15.342401078312559,4.040150748997104,10,4.940001487731934,8.800000190734863,20.797500610351562,21.090002059936523,-0.10999870300292613,4,-0.008167992685751746,-1.215139787364845,27.25,-1.009434174455757,29.25,1.0281683141053772,30.06999969482422,-0.008167992685751746
6758,2008-10-13,29.95000076293945,29.95000076293945,26.020000457763672,26.79999923706055,3623600.0,0.1649164461086079,1.4952370802926813,-4.256749163603757,33.34800137080697,29.68274357207619,2.6061595232623738,5.383982377019709,12.962306519853325,16.867223783989534,42.06891819910307,4.240001678466793,-4.077888867368863,-4.4174993515014656,-12.479047061270979,3.644048358268048,-8.448273206386222,-0.38672549661670885,4.652774435022767,67.1476247582737,33.65265997384894,4.030773854884756,10,0.6049985885620153,4.55999851226807,16.06999778747559,16.79999923706055,-3.6800003051757777,0,-0.1692821860774888,1.6029406814841451,25.709999084472656,-1.215139787364845,27.25,-1.009434174455757,29.25,-0.1692821860774888
6759,2008-10-14,29.51000022888184,31.6299991607666,28.53000068664551,31.170000076293945,2453000.0,-0.014691169377266666,1.4031014399753938,-0.5269838232693999,33.93017516613527,29.576378893165924,2.0323997317070877,5.366678907285863,13.216341860355104,17.029304015301843,42.21391844958118,3.09999847412109,-4.220976979873299,-4.392499828338618,-12.447973366698132,3.6629737100208963,-8.420236597518372,-0.36476305915886087,3.5943863879599043,72.57439770466745,39.61138073564068,4.027736769179756,10,0.730000495910641,4.699999809265133,16.5099983215332,15.73999977111816,-4.329999923706058,1,-0.12063705314573903,1.4952370802926813,29.95000076293945,1.6029406814841451,25.709999084472656,-1.215139787364845,27.25,-0.12063705314573903
6760,2008-10-15,26.36000061035156,29.06999969482422,26.270000457763672,28.65999984741211,1758300.0,-0.10674346303282412,-1.2580643176535915,1.3855418364322059,26.89795980648117,29.13204005329864,3.9817117640395843,8.178326533576556,16.078686715829843,19.889346005069523,42.04685463983712,3.2399997711181676,-4.312136576618364,-7.06149950027466,-15.720862318422821,1.5978633178734967,-11.391180909348737,-2.7318180912005836,5.455771826726579,31.824076811129988,0.21305430492645172,4.3296814090740785,10,3.18499851226807,6.94999980926514,19.294998168945316,18.88999938964844,-2.880001068115231,2,-0.018588761751611615,1.4031014399753938,29.51000022888184,1.4952370802926813,29.95000076293945,1.6029406814841451,25.709999084472656,-0.018588761751611615
6761,2008-10-16,27.28000068664551,27.36000061035156,24.520000457763672,25.940000534057614,1901200.0,0.034901367791799975,2.786666870117201,-0.5826089552535885,30.00399529708649,28.78660349390463,2.2985499446964397,6.896799554848894,14.872567796751458,18.6806766529217,41.23116355669898,2.840000152587887,-4.742505242309232,-5.687499427795405,-14.645149390224713,3.2701505346339026,-10.166324409010056,-1.2086744465807513,4.34999847412109,43.72576026230121,11.752735339307215,4.478824981214654,10,1.12499904632568,5.864998817443844,18.34499931335449,17.96999931335449,-2.1400012969970703,3,0.01429616494985475,-1.2580643176535915,26.36000061035156,1.4031014399753938,29.51000022888184,1.4952370802926813,29.95000076293945,0.01429616494985475
6762,2008-10-17,27.5,28.90999984741211,26.09000015258789,26.56999969482422,1621100.0,0.00806449075575677,-1.984127624875871,0.6940299994591065,33.68191409700964,28.838562141309716,1.399565535297377,6.070498344595194,14.386318120693687,18.159019999601114,42.076408703413406,2.8199996948242188,-5.130796222523973,-4.88500003814697,-13.663223069646136,3.893222993352193,-9.274111553896553,-0.49588852239738657,3.0477992248535166,41.912800082195744,8.209222172048783,4.3891115157495815,10,0.9049997329711914,5.570000648498535,17.599998474121094,17.75,-0.17000007629394887,4,-0.05163636641068903,2.786666870117201,27.28000068664551,-1.2580643176535915,26.36000061035156,1.4031014399753938,29.51000022888184,-0.05163636641068903
6763,2008-10-20,28.229999542236328,28.57999992370605,27.04999923706055,27.86000061035156,1235800.0,0.02654543789950292,1.8598151832124807,0.39784818330230004,28.645101199456604,28.2002554779566,0.04749044975028838,4.823860761898125,13.337289779761562,17.129343889483906,42.96733194815098,1.5300006866455007,-5.177268796115463,-3.6700004577636705,-12.227351234181668,4.8873503186543275,-7.948675845972666,0.6086749304453285,1.3871077377319345,52.18002477139309,23.423059837953993,4.278675388208998,10,-0.4650001525878906,4.085000038146973,16.869998931884766,17.020000457763672,0.6300010681152308,0,-0.09316327323462137,-1.984127624875871,27.5,2.786666870117201,27.28000068664551,-1.2580643176535915,26.36000061035156,-0.09316327323462137
6764,2008-10-21,27.13999938964844,28.170000076293945,26.85000038146973,27.790000915527344,1059700.0,-0.03861141233662024,-1.1463417659884012,-1.7567659521820898,28.066148286058507,27.80239666082917,0.7578589892236032,5.371757872927166,14.06097059699928,17.90278228229229,43.72665268365893,1.379999160766598,-5.30273986810559,-4.241000556945796,-12.62042621283494,4.1384250989433475,-8.430713384890364,-0.051287729001224136,1.7700004577636683,57.58240376271748,32.56255368893491,4.189712827944572,10,0.6249999999999964,4.9949998855590785,16.874999999999996,17.479999542236325,4.4899997711181605,1,-0.032055967260507745,1.8598151832124807,28.229999542236328,-1.984127624875871,27.5,2.786666870117201,27.28000068664551,-0.032055967260507745
6765,2008-10-22,25.0,27.13999938964844,24.1299991607666,26.3799991607666,1475800.0,-0.07885038459008464,1.0758624998766775,2.1230706480275243,29.220471807453194,29.051747120339467,2.493852036921602,6.947257122648022,15.770960137452612,19.73451284568374,44.52137238647469,3.0100002288818395,-5.481704353088034,-5.79650001525879,-14.247212448266097,2.654212417748518,-10.021856231762442,-1.5711437987551378,3.579999923706051,18.200851762721076,-9.32074190939744,4.225356216503654,10,2.7649993896484375,7.1349992752075195,17.707500457763672,18.75,6.149999618530273,2,0.007200012207031259,-1.1463417659884012,27.13999938964844,1.8598151832124807,28.229999542236328,-1.984127624875871,27.5,0.007200012207031259
6766,2008-10-23,23.71999931335449,25.46999931335449,22.5,24.75,2569900.0,-0.05120002746582042,1.404858412143409,0.7463777630656941,28.72590470593161,30.27996352626883,3.598929517684308,7.512980039232037,16.594309965700685,20.714672843565996,45.457256139471,2.9699993133544886,-5.6072316289364785,-6.378500652313235,-14.740938883113447,1.9839375784869766,-10.559719767713343,-2.197281536913131,4.450000762939457,19.032751051422185,-11.244433399661965,4.181219115400105,10,3.345000267028812,7.715000152587898,18.029999732971195,19.22999954223633,3.4500007629394567,3,-0.010118034488434402,1.0758624998766775,25.0,-1.1463417659884012,27.13999938964844,1.8598151832124807,28.229999542236328,-0.010118034488434402
6767,2008-10-24,22.8700008392334,23.29999923706055,21.51000022888184,21.959999084472656,1410700.0,-0.0358346753257508,1.0225994058119143,-0.8834962603029134,28.313255940467386,29.72054736734221,4.474220929873205,7.617848450509204,16.97900394641244,21.261793725401922,46.470485299394014,2.209999084472649,-5.645503041726933,-6.5074991226196275,-14.744846244469393,1.729847999230138,-10.62617268354451,-2.3888255616947447,4.3927992248535155,19.236218798526753,-10.898338995331429,4.118673560924883,10,3.6999988555908203,8.06999874114991,17.304999351501465,18.5049991607666,5.479999542236332,4,0.09925660109818923,1.404858412143409,23.71999931335449,1.0758624998766775,25.0,-1.1463417659884012,27.13999938964844,0.09925660109818923
6768,2008-10-27,22.6299991607666,23.71999931335449,22.190000534057614,22.190000534057614,1482700.0,-0.010494170076945308,-5.954561611887908,0.48351404204124027,31.078331968469953,29.40367590093495,3.985838341472345,7.256432927490195,16.714561186776876,21.17257236369943,46.83296819582085,1.529998779296875,-5.254398140238667,-6.129500675201417,-14.448104740251388,2.1891033898485546,-10.288802707726404,-1.9701986426764293,3.5972969329833973,16.816801164341815,-16.354413331718835,4.159302032524986,10,2.660000801086426,7.735001564025886,17.39500141143799,18.7450008392334,6.740001678466797,0,0.20768894994427534,1.0225994058119143,22.8700008392334,1.404858412143409,23.71999931335449,1.0758624998766775,25.0,0.20768894994427534
6769,2008-10-28,25.709999084472656,25.709999084472656,22.3799991607666,23.43000030517578,1681000.0,0.13610252045637816,1.921054128575444,5.181831580590024,41.92518112414175,31.07336715845279,0.3465673050503959,3.436668491740889,13.186132191267781,17.826137847338785,47.309838698670724,3.3299999237060547,-4.637165038810117,-2.4680006980896003,-9.832320046566977,4.8963186503877765,-6.1501603723282905,1.2141589761490899,-4.199998855590817,74.60034603306991,36.95525076891861,3.682159674238689,10,-0.4999990463256836,4.280001640319831,13.865001678466797,15.665000915527344,1.960000991821289,1,0.1225204837825653,-5.954561611887908,22.6299991607666,1.0225994058119143,22.8700008392334,1.404858412143409,23.71999931335449,0.1225204837825653
6770,2008-10-29,26.09000015258789,27.649999618530273,25.15999984741211,25.690000534057614,1890900.0,0.014780283222364465,-2.410956273409096,0.17543852310904842,47.14285794821183,32.97768523080005,-0.08466440424179922,2.3418950183551956,12.380919017841642,17.18080372905296,47.522785943228875,2.489999771118164,-4.612693084807397,-1.557999706268312,-7.780121822085157,4.664122409548533,-4.669060764176734,1.5530613516401104,-4.495999946594235,74.59284004860942,30.856327355462042,3.111061057908422,10,-0.880000114440918,3.7249994277954173,13.40250015258789,15.28499984741211,2.5200004577636683,2,0.21234185418849805,1.921054128575444,25.709999084472656,-5.954561611887908,22.6299991607666,1.0225994058119143,22.8700008392334,0.21234185418849805
6771,2008-10-30,26.90999984741211,27.75,26.03000068664551,27.09000015258789,1356300.0,0.03142965465804659,1.2933324178059848,-0.4500011920940284,53.064353040652435,35.13128955787147,-1.0758000427013172,1.0412990709786847,11.142271568951863,16.09371338625654,47.05732239190809,1.7199993133544886,-4.581126048339222,-0.3990000724792466,-5.936162426656217,5.138162281697724,-3.167581249567732,2.3695811046092388,-5.073759664916988,86.53845859937638,38.16612964292309,2.7685811770884854,10,-1.864999771118164,2.7699995040893555,12.295001029968262,14.46500015258789,2.299999237060547,3,0.15756223690673554,-2.410956273409096,26.09000015258789,1.921054128575444,25.709999084472656,-5.954561611887908,22.6299991607666,0.15756223690673554
6772,2008-10-31,27.670000076293945,28.13999938964844,26.440000534057614,27.06999969482422,1283300.0,0.02824229777745324,1.2077921434525252,-3.333329801212224,42.91925269371525,36.717306390566876,-2.0217593981304383,-0.1268757762920032,9.955763765005159,15.092281039730722,46.2974768935826,1.6999988555908274,-4.037354875587734,0.6160001754760742,-4.296777728642425,5.528778079594574,-1.8403887765831755,3.072389127535324,-5.478934304748531,92.10085035709095,44.19898325721901,2.456388952059249,10,-2.8299999237060547,1.8249998092651367,11.157500267028809,13.704999923706055,2.090000152587894,4,-0.018070111984870296,1.2933324178059848,26.90999984741211,-2.410956273409096,26.09000015258789,1.921054128575444,25.709999084472656,-0.018070111984870296
6773,2008-11-03,28.209999084472656,28.46999931335449,27.420000076293945,27.51000022888184,1248100.0,0.019515685099016356,-1.3863641782245522,1.1666640175730216,45.987650505417975,38.70858441494015,-2.8663177603325103,-1.0366337270787795,8.968362749960413,14.313295311359497,44.95630254889947,1.0499992370605433,-3.612156195370634,1.3569992065429695,-2.9565151411737745,5.670513554259713,-0.7997579673154007,3.5137563804013396,-5.543018623479,95.7307024241806,48.84506312309067,2.156757173858371,11,-3.219999313354492,1.2450017929077148,10.527501106262207,13.165000915527344,1.7300014495849574,0,0.00496282529389136,1.2077921434525252,27.670000076293945,1.2933324178059848,26.90999984741211,-2.410956273409096,26.09000015258789,0.00496282529389136
6774,2008-11-04,29.86000061035156,30.32999992370605,28.899999618530273,28.899999618530273,1476200.0,0.058489953187807586,-1.9791642245344312,1.3714322304298918,61.90476128689715,42.340172134878365,-4.570554334624177,-2.849257427238424,6.920882995190514,12.403852343301768,43.450691255751025,2.120000839233395,-3.3075326310537747,3.017500686645505,-1.2639449431662833,7.298946316457293,0.8767778717396091,5.158223501551401,-6.6127182641218205,90.90910432459015,40.37841601786836,2.140722814905894,11,-3.9400005340576136,-0.40499973297118785,8.877499580383304,11.514999389648441,-1.470001220703118,1,-0.016409904926401486,-1.3863641782245522,28.209999084472656,1.2077921434525252,27.670000076293945,1.2933324178059848,26.90999984741211,-0.016409904926401486
6775,2008-11-05,27.709999084472656,30.209999084472656,27.6200008392334,29.40999984741211,2155100.0,-0.07200272879879188,-1.755321307550271,-1.7708322985315483,51.34964952324073,44.85392155902382,-2.230247612461447,-0.8648876825256337,8.641839818028757,14.255804644139367,41.689195303867876,2.589998245239258,-3.003887359945214,0.944499206542968,-3.2080930661540137,5.09709147923995,-1.1317969298055246,3.0207953428914607,-3.61279062894576,39.0697371140834,-11.812730916785803,2.0762961363484917,11,-1.789999008178711,1.6500005722045898,11.027501106262207,13.665000915527344,1.3400001525878942,2,-0.001443486448944875,-1.9791642245344312,29.86000061035156,-1.3863641782245522,28.209999084472656,1.2077921434525252,27.670000076293945,-0.001443486448944875
6776,2008-11-06,24.649999618530273,27.8799991607666,24.520000457763672,27.770000457763672,2188300.0,-0.11042943222820456,1.0119763283062677,1.835293787656094,42.408097969217614,46.42001511777384,1.0901908103545566,2.097899409017895,11.227424049156667,17.013221781832172,39.9161254350766,3.3599987030029297,-2.6647718689951745,-1.9855002403259263,-6.235867608982019,2.2648671283301667,-4.110683924653973,0.13968344400212018,5.680000305175778,2.2375072756657435,-47.723221009659085,2.125183684328047,11,1.610000610351559,4.395001411437988,14.395000457763672,16.725000381469727,3.729999542236328,3,0.16064912994336988,-1.755321307550271,27.709999084472656,-1.9791642245344312,29.86000061035156,-1.3863641782245522,28.209999084472656,0.16064912994336988
6777,2008-11-07,25.5,25.729999542236328,24.59000015258789,24.959999084472656,1858200.0,0.03448277462977134,1.279998779296875,-0.17307716996000072,42.77395691068945,47.71952900024267,0.729168459676611,1.2979039748060046,9.87054372796095,15.875922314669396,37.55143370639128,1.1399993896484375,-2.1863707664534857,-1.124999904632567,-5.386018103085593,3.1360182938204595,-3.255509003859082,1.005509194593948,4.713799934387204,16.867463551089546,-31.457086529427333,2.1305090992265137,11,0.8549995422363281,2.84999942779541,13.145000457763672,15.875,5.370000839233398,4,0.14549016017539818,1.0119763283062677,24.649999618530273,-1.755321307550271,27.709999084472656,-1.9791642245344312,29.86000061035156,0.14549016017539818
6778,2008-11-10,24.8799991607666,26.649999618530273,24.420000076293945,25.85000038146973,1290100.0,-0.024313758401309782,-1.3597886374462107,-1.7962955113805008,43.86536440964827,47.93510492085451,1.9019012208360735,1.6006647636454971,9.98696409513478,16.204177822903084,36.29486572359142,2.229999542236328,-1.5753405072771471,-1.491500663757325,-5.516330506303845,2.533329178789195,-3.503915585030583,0.5209142575159333,5.219924784088132,7.783402645502309,-37.74375335031745,2.01241492127326,11,2.4950008392333984,2.330000877380371,13.307500839233398,16.420000076293945,6.4700012207031286,0,0.1961415286464534,1.279998779296875,25.5,1.0119763283062677,24.649999618530273,-1.755321307550271,27.709999084472656,0.1961415286464534
6779,2008-11-11,25.95000076293945,27.82999992370605,24.399999618530273,24.399999618530273,2777800.0,0.04300649671484469,-3.42580357769117,-1.5979373131980399,52.73775339694824,48.55675997071412,0.9717097201033944,0.26380762412791725,8.417689439200881,14.861179194378014,35.6119745037772,3.4300003051757777,-0.8115491620643525,-0.24349908828735778,-3.9891002796580466,3.502102103083331,-2.116299683972702,1.6293015073979866,3.922726227172852,26.67816328547228,-21.384165649372704,1.8728005956853448,11,1.4149990081787145,1.259999275207523,10.93499851226807,14.134998321533207,4.179998397827152,1,0.15375721209289872,-1.3597886374462107,24.8799991607666,1.279998779296875,25.5,1.0119763283062677,24.649999618530273,0.15375721209289872
6780,2008-11-12,25.8700008392334,27.239999771118164,24.739999771118164,25.57999992370605,2397300.0,-0.003082848607091515,-1.5380694932845878,0.18709722671713822,56.65634927214894,48.955870663102615,1.1367637746903867,0.3217100206796282,8.017818823874308,14.661751934421545,34.44752637972087,2.5,-0.0975315603894984,-0.2989990234374993,-4.046424342295207,3.4484262954202087,-2.1727116828663533,1.5747136359913547,3.6743625085839824,42.24141994451149,-9.100811163449016,1.8737126594288545,11,1.4949989318847656,0.6999988555908203,10.837498664855957,14.104998588562012,4.920000076293945,2,0.09741006836742394,-3.42580357769117,25.95000076293945,-1.3597886374462107,24.8799991607666,1.279998779296875,25.5,0.09741006836742394
6781,2008-11-13,27.670000076293945,27.670000076293945,24.540000915527344,26.0,2453500.0,0.06957863079504589,2.748501817691743,5.7586027728814635,64.0350804789295,51.30207375034865,-0.6080333962640054,-1.5258020165422863,5.826342242045463,12.600813287497346,32.84603139496273,3.1299991607666016,0.2258928539389018,1.4815002441406264,-2.294218782710672,5.257219270991925,-0.40635926928502286,3.3693597575662757,1.5657014477662088,95.33528183158846,38.282312307654365,1.8878595134256502,11,-0.30500030517578125,-1.1000003814697266,7.774999618530273,11.489998817443848,2.3700008392333984,3,0.04987347874815895,-1.5380694932845878,25.8700008392334,-3.42580357769117,25.95000076293945,-1.3597886374462107,24.8799991607666,0.04987347874815895
6782,2008-11-14,26.07999992370605,27.79999923706055,25.76000022888184,26.959999084472656,1722300.0,-0.05746296162644804,-1.6842117811516255,-0.5269455811759567,59.34959324379031,52.786734054612246,0.8188135280081674,-0.05021377470993471,7.008311494184344,14.020488214035982,31.83872367894124,2.039999008178711,0.3509540116607326,-0.03749990463257191,-3.7624422026029016,3.687442393337758,-1.8999710536177368,1.824971244352593,2.8655594860223097,48.97959637614908,-12.619228804229635,1.8624711489851657,11,1.284999847412113,0.4899997711181676,8.332500457763675,12.504999160766605,3.7199993133544993,4,0.08819015505325645,2.748501817691743,27.670000076293945,-1.5380694932845878,25.8700008392334,-3.42580357769117,25.95000076293945,0.08819015505325645
6783,2008-11-17,25.60000038146973,26.459999084472656,25.059999465942386,26.06999969482422,1192900.0,-0.018404890477013103,1.240002807621466,0.534090638160441,49.65300102876463,51.42542735926419,0.9942011892331202,0.2346826340111754,7.041144246987269,14.371308236057754,30.859668624561444,1.3999996185302699,0.2580565558558199,-0.38599948883056356,-3.9803366341409436,3.2083376564798165,-2.1831680614857554,1.4111690838246282,3.072825440786744,34.98544187091435,-23.93734388372203,1.7971685726551905,11,1.7049989700317347,0.9699993133544886,6.979999542236325,11.309998512268063,5.190000534057614,0,0.20585938981384921,-1.6842117811516255,26.07999992370605,2.748501817691743,27.670000076293945,-1.5380694932845878,25.8700008392334,0.20585938981384921
6784,2008-11-18,26.270000457763672,26.28000068664551,25.059999465942386,25.290000915527344,2044800.0,0.026171877590240644,1.4400024414062327,-2.085108455248276,50.55762165253882,51.33742426251953,-0.2666332788757657,-0.5310654693804366,5.998947068740648,13.558586407895206,29.78593604816806,1.220001220703125,0.3341896029083813,0.3275005340576165,-3.2288896886911758,3.8838907568064087,-1.4506945773167779,2.105695645432011,2.1464557922692293,53.0674979434558,-3.7131362703366975,1.7781951113743952,11,-0.13000106811523438,0.2999992370605469,6.26249885559082,10.639998435974121,4.680000305175778,1,0.19337646879274217,1.240002807621466,25.60000038146973,-1.6842117811516255,26.07999992370605,2.748501817691743,27.670000076293945,0.19337646879274217
6785,2008-11-19,25.18000030517578,26.709999084472656,25.15999984741211,26.440000534057614,2117200.0,-0.041492201507204673,-1.3846121116531562,-1.2857151198321497,44.72882645897608,51.5952829836038,0.4768962313869629,0.6040829271976023,6.689962715592213,14.501111307818178,28.048707936236188,1.5499992370605469,0.2724417551367857,-0.7714996337890625,-4.318746417445958,2.7757471498678328,-2.54512302561751,1.0021237580393851,2.9954685469669613,19.63189322586645,-32.0054939248707,1.7736233918284474,11,0.9349994659423828,0.7399997711181641,7.045000076293945,11.729998588562012,5.129999160766605,2,0.19658454311350204,1.4400024414062327,26.270000457763672,1.240002807621466,25.60000038146973,-1.6842117811516255,26.07999992370605,0.19658454311350204
6786,2008-11-20,23.479999542236328,26.43000030517578,23.290000915527344,24.54999923706055,1990400.0,-0.06751392940174095,-3.331042756269271,0.8492059527431808,37.9250734274079,51.05651815212807,2.227750911262259,2.4086756629911115,7.955261464028236,16.047523326102194,26.164322339223634,3.1399993896484375,-0.2864898051524989,-2.459500408172609,-6.040000166268804,1.1209993499235864,-4.2497502872207065,-0.6692505291245112,4.468941155889667,4.212831428380509,-40.5585742874064,1.7902498790480978,11,2.080000877380371,2.440000534057617,7.947500228881836,13.429999351501465,7.850000381469723,3,0.3113288550172937,-1.3846121116531562,25.18000030517578,1.4400024414062327,26.270000457763672,1.240002807621466,25.60000038146973,0.3113288550172937
6787,2008-11-21,25.13999938964844,25.25,22.940000534057614,24.1299991607666,2446900.0,0.07069846165993621,2.756092265943018,-0.9439257167711255,41.68922886339195,50.814725313655146,0.5714039248482834,0.9775790390280115,5.889906709882862,14.259272838752064,24.05585041643591,2.3099994659423864,-0.49341082948548376,-0.913000488281245,-4.217053171734271,2.391052195171781,-2.56502683000776,0.7390258534452698,2.4362261258696627,58.355429748073185,19.20261236950917,1.6520263417265135,11,0.24500083923339133,0.7800006866455043,5.635000228881832,11.769999504089352,7.100002288818363,4,0.19490857775822024,-3.331042756269271,23.479999542236328,-1.3846121116531562,25.18000030517578,1.4400024414062327,26.270000457763672,0.19490857775822024
6788,2008-11-24,27.32999992370605,28.059999465942386,24.989999771118164,25.6200008392334,1948500.0,0.08711219519596947,-1.0673390121351016,1.6930680167922085,43.3456071843918,49.771153512259986,-1.379595523625671,-0.8877718564713568,3.386756141757747,11.942075714164215,21.57688988639071,3.0699996948242223,-0.216207241203751,1.0420000076293903,-1.8838889527430673,3.967888968001848,-0.42094447255683676,2.5049444878156173,-4.3899993896484375,85.74219346628637,50.94119676382202,1.462944480186228,11,-1.8299999237060511,-1.4099998474121058,3.407500267028812,9.579998970031742,6.710000991821293,0,0.09037685035674015,2.756092265943018,25.13999938964844,-3.331042756269271,23.479999542236328,-1.3846121116531562,25.18000030517578,0.09037685035674015
6789,2008-11-25,28.86000061035156,29.040000915527344,26.90999984741211,27.239999771118164,1882900.0,0.05598246216306735,1.1515146552662532,0.9473694190502959,53.126702896949865,49.37897058168232,-2.7417246896853946,-2.2869347066439296,1.574270390831746,10.294080742850472,19.76758115015011,2.1300010681152344,0.04769542129128013,2.414500617980952,-0.7125932613902322,5.541594497352136,0.8509536782953617,3.9780475576665424,-5.920000076293945,97.04917550951996,60.19443222610448,1.5635469396855914,11,-2.8699998855590785,-2.9400005340576136,1.1799988746643102,8.049998283386234,5.200000762939457,1,0.06687457603460789,-1.0673390121351016,27.32999992370605,2.756092265943018,25.13999938964844,-3.331042756269271,23.479999542236328,0.06687457603460789
6790,2008-11-26,31.6299991607666,31.809999465942386,27.53000068664551,27.8799991607666,1778000.0,0.09598054372256293,1.0827241575181974,2.314813615636488,69.28176425300336,49.9619354454683,-5.1503583824933195,-4.870313385661262,-1.3606164530423897,7.415408874324541,18.909768882850052,4.279998779296875,0.42405026325611317,4.907499217987059,1.0231995477251274,8.79179888824899,2.9653493828560933,6.849649053118025,-8.4459986114502,97.97068402648007,54.39334240816183,1.9421498351309665,11,-4.254999160766602,-4.969999313354489,-1.679999828338623,5.279999732971191,2.9200000762939524,2,-0.02149852721686485,1.1515146552662532,28.86000061035156,-1.0673390121351016,27.32999992370605,2.756092265943018,25.13999938964844,-0.02149852721686485
6791,2008-11-28,31.149999618530273,31.5,30.56999969482422,31.1200008392334,935500.0,-0.01517545225962924,1.5479476393279858,0.007999674479166666,65.93344375801655,50.69347439149344,-4.609551927759629,-4.275588422810685,-1.0667329247530795,7.8023205924715455,18.04717599076572,1.0599994659423828,0.5380744023946136,4.215499687194825,-0.14546811754680888,8.576467491936459,2.035015784824008,6.395983589565642,-7.448439134216311,92.55918909933995,43.71940525115522,2.1804839023708174,11,-3.7749996185302734,-4.4899997711181605,-1.200000286102295,5.7599992752075195,0.9499988555908132,4,-0.02696629736355416,1.0827241575181974,31.6299991607666,1.1515146552662532,28.86000061035156,-1.0673390121351016,27.32999992370605,-0.02696629736355416
6792,2008-12-01,27.170000076293945,30.239999771118164,27.15999984741211,30.239999771118164,1767500.0,-0.12776884722235238,1.0065148077367536,-102.33748728382503,55.42911545509483,51.33526488330791,-0.5125790379494113,-0.35307035388747465,2.5871215227152256,11.657639182075016,17.178004710610733,3.989999771118164,0.5003613937876672,0.2605001449584954,-4.088430534899754,4.609430824816744,-1.9139651949706291,2.43496548488762,-2.9819332530822784,31.964815289217814,-21.156704932742382,2.1744653399291245,12,0.2049999237060547,-0.5100002288818324,2.0799994468688965,9.039999008178711,4.850000381469727,0,0.15311004180091037,1.5479476393279858,31.149999618530273,1.0827241575181974,31.6299991607666,1.1515146552662532,28.86000061035156,0.15311004180091037
6793,2008-12-02,28.35000038146973,28.84000015258789,27.239999771118164,27.63999938964844,2117800.0,0.04343026506670289,-1.1192054820475474,-0.23127070436466024,55.66037676435383,51.90223767350957,-1.409715599548381,-1.604297499574944,1.127293727171189,10.371646839898812,16.406430041410818,1.6700000762939453,0.18742179835021489,1.4335003852844288,-2.92468499899692,5.7916857695657775,-0.7455923068562456,3.612593077425103,-3.7046175996942203,29.38776828904202,-25.960067282764008,2.1790926921406752,12,-0.9750003814697301,-1.3500003814697301,0.4049992561340332,7.364998817443844,3.0599994659423793,1,0.1372134477832203,1.0065148077367536,27.170000076293945,1.5479476393279858,31.149999618530273,1.0827241575181974,31.6299991607666,0.1372134477832203
6794,2008-12-03,29.3700008392334,29.489999771118164,27.170000076293945,27.60000038146973,1527100.0,0.0359788516415811,1.3084593354829772,2.4929549087294607,57.904245927026594,53.36617316995962,-2.17216316450531,-2.8067955941360516,-0.15323362046292743,9.248593505151106,16.285936953066344,2.3199996948242188,0.0979836065944113,2.478000831604003,-1.8155419281159624,6.771543591323969,0.33122945174401863,4.624772211463988,-4.294741056407876,47.526906948861274,-9.08724251864981,2.1467713798599837,12,-1.9950008392333984,-2.2750015258789062,-1.542500495910641,6.344998359680176,0.889999389648441,2,0.15900578627344153,-1.1192054820475474,28.35000038146973,1.0065148077367536,27.170000076293945,1.5479476393279858,31.149999618530273,0.15900578627344153
6795,2008-12-04,27.670000076293945,29.770000457763672,27.059999465942386,29.63999938964844,1164800.0,-0.05788221703652585,1.430492583155639,-1.112993674500807,50.0,54.707831678025414,-0.09142598613111019,-1.169927915465479,1.2878721286571988,10.838282193339303,15.73990009142836,2.7100009918212855,0.23619600586678757,0.780000019073487,-3.5119753919372982,5.071975430084272,-1.3659876864319074,2.9259877245788815,-2.190655912481411,13.738750832853922,-36.40862710711096,2.1459877055053926,12,-0.2950000762939453,-0.2950000762939453,-0.0699996948242152,8.044999122619629,2.1700000762939453,3,0.2309360780404064,1.3084593354829772,29.3700008392334,-1.1192054820475474,28.35000038146973,1.0065148077367536,27.170000076293945,0.2309360780404064
6796,2008-12-05,28.61000061035156,28.670000076293945,26.040000915527344,27.11000061035156,1399900.0,0.033971829832517786,2.2469146849458146,-0.7614215851912225,55.91397974108747,56.28835955332492,-0.25391094785110724,-1.8952122577274793,0.06264601876628717,9.773314846756524,14.488439172104222,2.6299991607666016,0.3447379425821602,1.5220005035400348,-2.6996659410889094,5.743666948168979,-0.5888327187744373,3.632833725854507,-2.750817128411235,61.19048559747022,10.445313774172952,2.110833222314472,12,-0.2100009918212855,-1.235000610351559,-1.0975008010864187,7.104998588562015,-0.3100013732910085,4,0.207619660957288,1.430492583155639,27.670000076293945,1.3084593354829772,29.3700008392334,-1.1192054820475474,28.35000038146973,0.207619660957288
6797,2008-12-08,29.209999084472656,30.28000068664551,28.86000061035156,29.36000061035156,2074500.0,0.02097163443974237,-2.3411826480329476,-0.1000010172526018,58.39144273498362,57.96011905894623,-0.2412344597023406,-2.3220695731321896,-0.8089139604433555,9.026778755807655,13.055194018489372,1.6700000762939524,0.6920371180547598,1.9364990234374986,-2.3172832345616747,6.190281281436672,-0.1903921055620863,4.0633901524370835,-3.1699981689453125,74.76411179402787,21.115591910505906,2.126891128999586,12,-0.28499889373779297,-1.8349990844726562,-1.8474993705749512,6.005000114440918,-0.7299995422363281,0,0.09893870182230469,2.2469146849458146,28.61000061035156,1.430492583155639,27.670000076293945,1.3084593354829772,29.3700008392334,0.09893870182230469
6798,2008-12-09,29.76000022888184,30.46999931335449,28.209999084472656,29.290000915527344,2110200.0,0.01882920786195963,1.3915378195444006,-3.1332968821525826,58.1580167356234,58.51915392990996,-0.4585077154677144,-2.62216786605223,-1.5555373646170594,8.341371165748537,11.921055033764274,2.2600002288818324,1.3812721694867065,2.2425001144409222,-1.9930081225478915,6.478008351429736,0.12474599594651536,4.360254232935329,-3.7199993133544957,83.97292683399402,29.00127762964231,2.1177541184944073,12,-0.8350000381469762,-2.3850002288818395,-2.592500209808353,5.454998970031735,-1.1900005340576207,1,0.07594086732192018,-2.3411826480329476,29.209999084472656,2.2469146849458146,28.61000061035156,1.430492583155639,27.670000076293945,0.07594086732192018
6799,2008-12-10,29.940000534057614,30.84000015258789,29.31999969482422,29.899999618530273,887800.0,0.0060483973048186535,-1.5333324856233688,0.08510845524825185,61.62109348624656,57.6679682891592,-0.5243390768550462,-2.622371126526719,-2.0098813007357528,8.025636434936363,11.199229783898543,1.5200004577636719,1.9382109427205592,2.223000431060786,-2.077017115513204,6.5230179776347725,0.07299165777379102,4.373009204347781,-3.553799705505366,81.25000496705445,20.907243599000424,2.1500087732869937,12,-1.1700000762939418,-2.5650005340576136,-2.717500209808346,5.274998664855961,-2.8299999237060547,2,0.04909817258294069,1.3915378195444006,29.76000022888184,-2.3411826480329476,29.209999084472656,2.2469146849458146,28.61000061035156,0.04909817258294069
6800,2008-12-11,28.38999938964844,30.149999618530273,28.1200008392334,29.71999931335449,754600.0,-0.05177024438079092,-1.171125143688859,-33.24923707801155,62.075748660071305,57.23933550049862,0.578579483300917,-0.9211245949373499,-0.7369366094518952,9.404603256947734,10.568733270143278,2.029998779296875,2.298108348350695,0.5469993591308615,-3.6720606235716,4.766059341833323,-1.5625306322203691,2.656529350482092,-1.6783706428527836,48.95830932590322,-17.72093461412907,2.1095299913512298,12,0.050001144409176135,-1.014999389648441,-0.7024989128112828,6.824999809265133,0.600000381469723,3,0.06586829445002507,-1.5333324856233688,29.940000534057614,1.3915378195444006,29.76000022888184,-2.3411826480329476,29.209999084472656,0.06586829445002507
6801,2008-12-12,29.04999923706055,29.1299991607666,27.35000038146973,27.71999931335449,887200.0,0.023247617527345055,1.3892604734577627,-1.0000000000000107,60.11381137359876,57.75985726922128,-0.4588890918282438,-1.5520097887420867,-1.575322194685974,8.577107625653031,10.190378580906327,1.7799987792968714,2.346460816378052,1.1379992485046415,-3.114156046972159,5.390154543981446,-0.9880783992337605,3.2640768962430435,-2.032468247116089,48.71057212264968,-18.235816551968796,2.1260776477384016,12,-0.6099987030029332,-1.6749992370605504,-1.4099993705749547,6.164999961853024,-0.7099990844726598,4,0.027194524484513538,-1.171125143688859,28.38999938964844,-1.5333324856233688,29.940000534057614,1.3915378195444006,29.76000022888184,0.027194524484513538
6802,2008-12-15,28.3799991607666,29.709999084472656,27.989999771118164,29.040000915527344,994900.0,-0.023063686536665906,-1.3888870492400411,-0.4962419493390938,52.94777977568041,57.45845760381312,0.4479009907406706,-0.7387402552336901,-1.0655124147383361,9.104512701650009,9.75957755234652,1.7199993133544922,1.7919812725725812,0.352999210357666,-3.8140953544718457,4.520093775187178,-1.7305480720570898,2.436546492772422,-1.0749200622622652,29.51286094115904,-33.60785826401808,2.083547282414755,12,0.060001373291015625,-1.0049991607666016,-0.7274985313415527,6.835000038146973,-0.4499988555908203,0,-0.0028188839348750605,1.3892604734577627,29.04999923706055,-1.171125143688859,28.38999938964844,-1.5333324856233688,29.940000534057614,-0.0028188839348750605
6803,2008-12-16,30.8700008392334,30.90999984741211,28.399999618530273,29.3799991607666,1694900.0,0.08773790528891401,2.197453142387855,-2.257572298435689,55.354288693691956,57.1751290223315,-1.840606120004729,-2.965738251927391,-3.672664622485378,6.476484978325921,8.927127038258789,2.530000686645508,1.3811581179253452,2.5795008659362786,-1.6078459435308616,6.766847675403415,0.48582746120271025,4.673174270669847,-3.5200004577636683,98.87643218597724,38.393116310588276,2.0936734047335683,12,-2.395000457763672,-3.4950008392333984,-3.5175013542175293,4.344998359680176,-2.840000152587887,1,-0.07742148467840537,-1.3888870492400411,28.3799991607666,1.3892604734577627,29.04999923706055,-1.171125143688859,28.38999938964844,-0.07742148467840537
6804,2008-12-17,31.35000038146973,31.78000068664551,30.21999931335449,30.25,1277200.0,0.015549061522093899,-1.6896534714514695,0.7382544579423723,49.15048931352594,57.0807389460566,-2.2464438127187307,-3.2102337261681235,-4.197018542863265,5.862244394157894,8.172219662744407,1.5600013732910227,1.4850366593756767,2.805500411987307,-1.4809212997654093,7.091922123740023,0.6622895561109488,4.948711267863665,-3.7324000549316416,90.29344750443039,33.12472279909069,2.1432108558763585,12,-2.4399995803833043,-3.97500038146973,-4.057500362396244,3.864998817443844,-3.180000305175785,2,-0.08867625686820424,2.197453142387855,30.8700008392334,-1.3888870492400411,28.3799991607666,1.3892604734577627,29.04999923706055,-0.08867625686820424
6805,2008-12-18,30.1299991607666,31.36000061035156,29.57999992370605,31.26000022888184,1079400.0,-0.03891550895878915,1.6766890767871832,-1.0272733420377758,47.03832706300961,56.094555315159056,-0.7161005060429702,-1.6868631572954698,-3.0100276268074566,6.918151502052069,7.492782101179668,1.7800006866455078,1.4790217147198277,1.3379992485046373,-2.694566290966158,5.370564787975429,-0.6782835212307603,3.354282018240035,-2.260854885864255,62.75391846020566,9.646204862436633,2.016282769735396,12,-0.5649986267089808,-2.7549991607666016,-2.842499256134033,5.085000038146973,-0.9399986267089879,3,-0.10023228126562633,-1.6896534714514695,31.35000038146973,2.197453142387855,30.8700008392334,-1.3888870492400411,28.3799991607666,-0.10023228126562633
6806,2008-12-19,30.790000915527344,31.84000015258789,30.40999984741211,30.520000457763672,1824100.0,0.02190513684514661,-4.836715946158457,-0.23893823234522565,63.02157896275142,56.60901489602214,-1.1559050016973167,-1.8668528939427418,-3.6315751669359173,6.088084377597703,6.193092061129576,1.710000991821289,1.3469434044317943,1.6325009346008308,-1.6231138757044619,4.888115744906127,0.004693529448182687,3.260308339753479,-2.684405329162594,72.72729524614455,16.245160654962433,1.6278074051526474,12,-1.1950006484985352,-3.40000057220459,-3.8225011825561523,4.4249982833862305,-3.570001602172855,4,-0.05846057456599307,1.6766890767871832,30.1299991607666,-1.6896534714514695,31.35000038146973,2.197453142387855,30.8700008392334,-0.05846057456599307
6807,2008-12-22,30.040000915527344,30.809999465942386,29.45000076293945,30.54999923706055,694100.0,-0.024358557249076762,1.6407773103019125,-1.888879469899277,56.273198452088955,56.3995906422961,-0.3081980782910385,-0.7704355529293956,-2.801396747219755,6.676461360171018,4.628330656394914,1.3599987030029368,1.5502824324866182,0.6375008583068862,-2.029386867236127,3.304388583849903,-0.6959430044646204,1.9709447210783928,-1.635652963864743,47.6744489066292,-11.729528017422574,1.333443862771508,12,-0.44500064849853516,-2.65000057220459,-3.0725011825561523,4.464999198913574,-4.0,0,-0.05659123539043376,-4.836715946158457,30.790000915527344,1.6766890767871832,30.1299991607666,-1.6896534714514695,31.35000038146973,-0.05659123539043376
6808,2008-12-23,29.79999923706055,30.899999618530273,29.56999969482422,30.229999542236328,712900.0,-0.007989403167519171,-1.9887659231573713,0.8431406281555376,51.69424003628921,55.29660692563417,-0.06920332782812366,-0.35405227157503205,-2.6190412237531255,6.762820905055509,4.298281917772617,1.3299999237060547,1.535144677363828,0.27399921417236683,-2.211371969892486,2.7593703982372233,-0.9686863778600596,1.5166848062047933,-1.1207991093239258,14.644291359948177,-44.351017264602724,1.2426855920324278,12,-0.20499897003174183,-2.4099988937377965,-2.832499504089359,3.8300008773803675,-6.639999389648441,1,-0.06275164361612329,1.6407773103019125,30.040000915527344,-4.836715946158457,30.790000915527344,1.6766890767871832,30.1299991607666,-0.06275164361612329
6809,2008-12-24,30.790000915527344,30.90999984741211,29.90999984741211,30.07999992370605,330500.0,0.0332215336849937,1.1052656939846166,-1.6511639254094361,63.021696472283374,55.40171223810218,-1.0347697334152528,-1.256469386243591,-3.6421889875591766,5.622895104214344,4.355059337252623,1.110000610351559,1.4366015361215716,1.1675008773803697,-1.3585311727746472,3.6935329275353865,-0.09551514769713876,2.430516902457878,-1.8579367858026181,56.06696630935134,-8.295546312660719,1.2630160250775093,12,-1.1950006484985352,-3.40000057220459,-3.852501392364502,2.524998664855964,-6.10000038146973,2,-0.0896394981102443,-1.9887659231573713,29.79999923706055,1.6407773103019125,30.040000915527344,-4.836715946158457,30.790000915527344,-0.0896394981102443
6810,2008-12-26,30.95000076293945,31.10000038146973,30.440000534057614,30.96999931335449,399200.0,0.005196487257375093,3.714273063534801,-0.028166933068274787,60.446421424958665,55.438668910475506,-0.886689666962674,-1.5494670348895454,-3.7326096694166786,5.282041859497287,3.7827109942712918,0.6599998474121165,1.3082369472500268,1.361500644683833,-1.0671903897452886,3.7901916791129544,0.14715512746927217,2.5758461618983937,-1.7853017513856706,62.761522304013795,-1.9195203308291013,1.21434551721456,12,-1.0350008010864222,-3.5600004196166957,-4.5950012207031214,2.3649988174438583,-6.45000076293945,4,-0.0898223139940717,1.1052656939846166,30.790000915527344,-1.9887659231573713,29.79999923706055,1.6407773103019125,30.040000915527344,-0.0898223139940717
6811,2008-12-29,30.309999465942386,30.979999542236328,29.71999931335449,30.739999771118164,800600.0,-0.020678555128290088,1.7692317366097894,21.501573676680795,54.893235248649994,55.654830629694345,-0.05493878806337449,-1.0283469804196805,-3.058690396056697,5.734035432951796,3.2750350101960737,1.2600002288818395,1.0668637880453993,0.7634993553161671,-1.5790168930098858,3.10601560364222,-0.4077587688468576,1.9347574794791917,-0.93127636310588,52.121145565413606,-10.818307370096278,1.1712581241630258,12,-0.18999958038330433,-2.9199991226196325,-4.292499542236332,2.7050008773803675,-5.180000305175785,0,-0.03695146656611625,3.714273063534801,30.95000076293945,1.1052656939846166,30.790000915527344,-1.9887659231573713,29.79999923706055,-0.03695146656611625
6812,2008-12-30,31.32999992370605,31.36000061035156,30.170000076293945,30.489999771118164,942600.0,0.03365227567587992,1.6444411477980887,-1.953487340536904,56.70366474476895,55.80476130203623,-0.6844527637744839,-1.8137004338537324,-4.039313388330317,4.541546118666904,3.034942225475338,1.1900005340576136,0.9574072208425726,1.5754998207092257,-0.6121644231574663,3.7631640645759177,0.48166769877587967,2.6693319426425717,-1.7543746568894356,98.32398484351225,36.47352003247457,1.093832121933346,12,-0.6849994659423793,-3.9399995803832972,-5.589999675750729,0.7850008010864364,-5.209999084472653,1,-0.1311841883294006,1.7692317366097894,30.309999465942386,3.714273063534801,30.95000076293945,1.1052656939846166,30.790000915527344,-0.1311841883294006
6813,2008-12-31,32.240001678466804,32.610000610351555,31.229999542236328,31.3700008392334,717600.0,0.029045699233219313,-1.3999946926109264,1.0357150966616993,59.24436868890918,56.92630345485659,-1.5418220886967582,-2.547966114622902,-4.922085167313419,3.4349728222755616,2.9192169058674713,1.3800010681152273,0.8925868031504329,2.2910015106201236,-0.05673642050255978,4.638739441742803,1.1171325450587837,3.4648704761814635,-2.5200023651123153,87.1972745386236,26.652301976562384,1.1738689655613406,12,-1.2100009918213033,-3.4400014877319443,-6.587501525878913,-0.29000186920166726,-6.8400020599365305,2,-0.19230770596021585,1.6444411477980887,31.32999992370605,1.7692317366097894,30.309999465942386,3.714273063534801,30.95000076293945,-0.19230770596021585
6814,2009-01-02,34.040000915527344,34.189998626708984,32.139999389648445,33.0,698800.0,0.05583123893764452,2.059708715753024,1.1954021980527427,72.26161167073988,59.728890633493286,-3.2632863052766723,-4.195254905316357,-6.638237518167138,1.432981915888007,3.29350784988639,2.0499992370605398,1.1199711690498475,3.857500743865966,0.9019706737765603,6.813030813955372,2.3797357088212614,5.335265778910671,-4.03100147247315,96.64434599053494,33.2030544439515,1.4777650350447031,1,-2.220001220703125,-3.9250011444091797,-8.330000877380371,-2.1649999618530273,-9.840000152587894,4,-0.31962399457963364,-1.3999946926109264,32.240001678466804,1.6444411477980887,31.32999992370605,1.7692317366097894,30.309999465942386,-0.31962399457963364
6815,2009-01-05,34.060001373291016,34.450000762939446,33.09000015258789,33.900001525878906,991100.0,0.0005875574978186915,1.893622547328722,0.1538458716942376,70.78837217989653,60.591867657620526,-2.9806362034727236,-3.9125872614755153,-6.503440810023282,1.1935672774099544,3.8354842791691617,1.3600006103515554,1.122268749190006,3.5580011367797866,0.37340817798089887,6.742594095578674,1.9657046573803427,5.15029761617923,-3.549282028198249,91.75477230175792,25.357515660794917,1.5922964793994445,1,-2.1100006103515696,-3.8150005340576207,-8.105000972747803,-2.9400014877319336,-9.690000534057617,0,-0.27510277338335976,2.059708715753024,34.040000915527344,-1.3999946926109264,32.240001678466804,1.6444411477980887,31.32999992370605,-0.27510277338335976
6816,2009-01-06,34.549999237060554,35.0,34.169998168945305,34.450000762939446,1431800.0,0.014386313682118068,-1.5151431081518145,0.624991059294846,75.98987225915246,62.782609191738686,-3.219783468460008,-4.1473975130557434,-6.788491546526252,0.48333996467996343,4.101108871920579,0.9399986267089844,1.2518234030654831,3.7509990692138757,0.22022585356462798,7.28177228486312,1.9856124613892518,5.5163856770385,-3.487780493469252,90.68321387065032,18.809833674029704,1.7653866078246228,1,-2.2649993896484446,-4.029998779296882,-7.532499313354499,-3.609999656677246,-10.179998397827156,1,-0.2908827629229085,1.893622547328722,34.060001373291016,2.059708715753024,34.040000915527344,-1.3999946926109264,32.240001678466804,-0.2908827629229085
6817,2009-01-07,32.09999847412109,34.15999984741211,31.770000457763672,34.110000610351555,1653400.0,-0.0709117457898939,1.265401609765607,-20.100328068967922,55.198634190919485,63.17198632003094,-0.4993546875508734,-1.5492129791091287,-4.130385129703612,2.701898019196186,4.255754908721497,2.779998779296882,1.4747206188105224,1.1564983367919837,-2.33681180969932,4.649808483283287,-0.5901567364536646,2.9031534100376355,-0.40773472950439427,23.07689194289471,-43.50615041655728,1.746655073245651,1,0.26000118255615945,-1.5799980163574148,-5.082498550415032,-1.1599988937377788,-7.9999980926513565,2,-0.2171339453169655,-1.5151431081518145,34.549999237060554,1.893622547328722,34.060001373291016,2.059708715753024,34.040000915527344,-0.2171339453169655
6818,2009-01-08,32.02000045776367,32.34999847412109,31.40999984741211,31.60000038146973,1839500.0,-0.0024921501607518826,-1.3499932050801982,-0.20895503976010907,52.93088242778819,62.05078475953148,-0.07971577782864969,-1.3609993232169373,-3.8311832004583835,2.534385727804178,4.414977656281684,0.9399986267089773,1.369378090913969,0.9635003089904792,-2.514795577696269,4.441796195677227,-0.7756476343528931,2.702648252333855,2.979999542236328,16.991659733268726,-44.6675011142914,1.739147943343375,1,0.3399991989135742,-1.5,-5.002500534057617,-1.080000877380364,-9.120000839233398,3,-0.1842598230538045,1.265401609765607,32.09999847412109,-1.5151431081518145,34.549999237060554,1.893622547328722,34.060001373291016,-0.1842598230538045
6819,2009-01-09,31.40999984741211,32.310001373291016,31.06999969482422,32.240001678466804,763700.0,-0.019050612168359904,1.5567012741859554,-1.9761944768643531,55.91497248536393,61.54729043290984,0.7012213839530759,-0.669551673738269,-3.103840222303166,2.9059849365545745,4.634551083267358,1.2400016784667969,1.4321337234661726,0.2799997329711914,-3.160882086565586,3.7208815525079686,-1.4404411767971936,2.00044064273958,3.518200149536135,8.65140270193142,-50.685303304234765,1.7204409097683886,1,0.9499998092651367,-0.8899993896484375,-4.222499847412109,-0.4700002670288015,-8.45999908447266,4,-0.19134034568857228,-1.3499932050801982,32.02000045776367,1.265401609765607,32.09999847412109,-1.5151431081518145,34.549999237060554,-0.19134034568857228
6820,2009-01-12,30.26000022888184,31.82999992370605,30.09000015258789,31.60000038146973,1767800.0,-0.036612531808879356,-1.071427922670638,1.6144544535343184,47.65693840446203,60.743257450222295,1.9478931777835022,0.6616500044836577,-1.8596924310336398,3.8223670660224904,4.655271998762157,1.7399997711181605,1.5775493448021436,-0.963499927520747,-4.1855578585939845,2.2585580035524906,-2.5745288930573658,0.6475290380158718,4.5138717559814445,3.4623234537074374,-51.94241989863271,1.6110289655366181,1,2.284999847412106,0.2600002288818324,-3.0250005722045934,0.10500049591064808,-8.180000305175788,0,-0.20026435624935612,1.5567012741859554,31.40999984741211,-1.3499932050801982,32.02000045776367,1.265401609765607,32.09999847412109,-0.20026435624935612
6821,2009-01-13,29.84000015258789,30.61000061035156,29.239999771118164,30.15999984741211,1645800.0,-0.013879711603342226,1.2459007679415737,0.23880571521295402,49.08924999183558,59.897211366563035,2.5638264124256125,1.2056856941935052,-1.3749185736734901,4.006809734052652,4.519923054322976,1.3700008392333949,1.479802844616401,-1.4230000495910637,-4.550859017000242,1.7048589178181146,-2.986929533295651,0.1409294341135272,4.652839522338873,12.195129515560591,-42.36210635957674,1.5639294837045896,1,2.2799997329711914,0.6800003051757812,-2.4650001525878906,0.15000057220459695,-7.770000457763672,1,-0.18331096800882907,-1.071427922670638,30.26000022888184,1.5567012741859554,31.40999984741211,-1.3499932050801982,32.02000045776367,-0.18331096800882907
6822,2009-01-14,28.29999923706055,29.54999923706055,27.76000022888184,29.459999084472656,2014000.0,-0.0516086095057805,1.671640006490664,3.62500298023507,43.89250943345233,58.19144922706783,4.0552777196956065,2.8874257349456833,0.18879584536719207,5.295914998606609,4.846197173752903,2.079999923706051,1.3778585499581766,-2.9590009689331005,-6.1025488433855095,0.18454690551931208,-4.530774906159305,-1.387227031706896,5.772613245561526,11.764688771696125,-45.86499279855951,1.5717739372262058,1,3.0800008773803675,2.875000953674313,-0.4124994277954137,1.5150003433227575,-7.409999847412109,2,-0.1388692050804221,1.2459007679415737,29.84000015258789,-1.071427922670638,30.26000022888184,1.5567012741859554,31.40999984741211,-0.1388692050804221
6823,2009-01-15,28.479999542236328,28.65999984741211,27.1200008392334,28.209999084472656,1320800.0,0.006360434983335939,3.888877451544344,-0.23275904593093497,39.93024791871203,54.5990754768425,3.6719794567831983,2.655332188236681,0.017681138630738502,4.8544173233496934,5.681044328819525,1.539999008178711,1.404179978700455,-2.6595005989074707,-6.038223863130817,0.7192226653158755,-4.34886223101914,-0.9701389667957976,4.961351715011723,26.204211234245538,-30.316823876582074,1.6893616321116722,1,2.580000877380371,2.580000877380371,-0.3299994468688965,1.1999998092651367,-6.819999694824219,3,-0.15379210783592123,1.671640006490664,28.29999923706055,1.2459007679415737,29.84000015258789,-1.071427922670638,30.26000022888184,-0.15379210783592123
6824,2009-01-16,28.56999969482422,29.32999992370605,27.440000534057614,29.06999969482422,1338900.0,0.003160117768064463,2.705879493019507,-1.8518487121886436,39.56140022125242,51.12941192588204,3.0446374962806466,2.473184104531242,-0.11539702309489996,4.520587665444978,6.074320310979646,1.8899993896484375,1.3259134543612845,-2.4305004119873033,-5.996318064099356,1.135317240124749,-4.213409238043333,-0.6475915859312771,4.112789512262076,30.785544319339653,-23.91561301293572,1.7829088260560266,1,2.4900007247924805,2.4900007247924805,-0.4199995994567871,0.9250001907348633,-7.379999160766605,4,-0.19845992778645816,3.888877451544344,28.479999542236328,1.671640006490664,28.29999923706055,1.2459007679415737,29.84000015258789,-0.19845992778645816
6825,2009-01-20,27.11000061035156,28.56999969482422,26.729999542236328,28.479999542236328,1983600.0,-0.05110252362855838,1.3741949138985488,2.7399978637695384,36.90671425777519,46.7868388146179,3.816442620291216,3.8950322194363274,1.3529821396438741,5.726590361107672,6.865705618516743,1.8400001525878906,1.0837855979641127,-3.7394995689392125,-7.695007617516428,0.21600847963800263,-5.71725359322782,-1.761745544650605,4.905253992592389,9.793839265611906,-43.36511586433297,1.9777540242886071,1,3.33499908447266,3.754999160766605,0.962499618530277,2.345000267028812,-6.39000129699707,1,-0.15344890275744494,2.705879493019507,28.56999969482422,3.888877451544344,28.479999542236328,1.671640006490664,28.29999923706055,-0.15344890275744494
6826,2009-01-21,28.989999771118164,29.1299991607666,27.07999992370605,27.1299991607666,2526600.0,0.0693470718716529,-1.091836933293366,-1.3576657375876022,41.0550439317286,45.21532878581891,1.1899529668867217,1.9745009155426914,-0.39797038794809936,3.6004692984611353,7.383754164388995,2.0499992370605504,0.5093502317853513,-1.7695003509521499,-5.811670430730636,2.272669728826333,-3.790585390841393,0.2515846889370934,2.2853191233267154,80.14186076082918,31.345341006530646,2.021085039889242,1,0.5499992370605433,1.875,-1.0824995040893555,0.46500110626220703,-8.889999389648438,2,-0.23835805111997033,1.3741949138985488,27.11000061035156,2.705879493019507,28.56999969482422,3.888877451544344,28.479999542236328,-0.23835805111997033
6827,2009-01-22,28.34000015258789,28.790000915527344,27.18000030517578,28.770000457763672,2129800.0,-0.022421511682033435,5.851048633205636,-0.23118288391018646,34.78938073636772,43.19960637566109,1.397465817476025,2.625206298885825,0.348781228193797,3.981941766561704,8.15879758277616,1.8099994659423828,-0.09226154052373303,-2.3344999313354506,-6.509682521612575,1.8406826589416738,-4.422091226474009,-0.2469086361968884,2.298974032547793,61.92309131283529,17.241107926574493,2.087591295138562,1,1.1800003051757812,2.5249996185302734,-0.43249988555908203,1.0199995040893555,-9.600000381469727,3,-0.22124207565295728,-1.091836933293366,28.989999771118164,1.3741949138985488,27.11000061035156,2.705879493019507,28.56999969482422,-0.22124207565295728
6828,2009-01-23,27.93000030517578,28.63999938964844,27.1299991607666,27.45000076293945,1260300.0,-0.014467178729872687,-1.6964223676950494,-1.1162772129664211,23.272080112004645,39.572618334176724,1.3033478525064837,3.0439945605502103,0.8727511939056107,4.128682864799359,9.024191957593281,1.5100002288818395,-0.8715720762135106,-2.650999832153321,-6.989211770373387,1.6872121060667489,-4.820105801263352,-0.4818938630432861,2.161717429953992,46.15386872601607,7.712453395306127,2.1691059691100345,1,1.3499994277954102,2.934999465942383,-0.022500038146972656,1.1150007247924805,-9.200000762939453,4,-0.2520587482493776,5.851048633205636,28.34000015258789,-1.091836933293366,28.989999771118164,1.3741949138985488,27.11000061035156,-0.2520587482493776
6829,2009-01-26,28.03000068664551,29.10000038146973,27.75,27.95000076293945,1345400.0,0.0035803931391722443,-4.624984602179949,0.16666666666668023,23.805375476858075,36.92244467555407,0.7526197358229965,2.873969958034113,0.855738133627785,3.7644502722158215,9.837676340157648,1.3500003814697301,-1.209620829869582,-2.412999439239499,-6.896382330440158,2.070383451961156,-4.654690884839827,-0.17130799363917149,1.5910765014791792,54.166722959951386,21.540913854236166,2.2416914456003276,1,0.639999389648434,2.8349990844726527,-0.10500049591064808,0.3199987411498988,-8.310001373291023,0,-0.22725653525468148,-1.6964223676950494,27.93000030517578,5.851048633205636,28.34000015258789,-1.091836933293366,28.989999771118164,-0.22725653525468148
6830,2009-01-27,28.170000076293945,28.61000061035156,27.86000061035156,28.06999969482422,1667300.0,0.004994626693503257,-1.8846234259744534,1.2500059604700509,21.415769093187137,33.84761346459313,0.3184665822853745,2.650936073126097,0.8046429203289911,3.3735190269480704,10.70660715591449,0.75,-1.5381309123318943,-2.1340000152587884,-6.722348866238349,2.454348835720772,-4.42817444074857,0.16017441023099366,1.0463262414063728,53.1707589389556,26.736762645969353,2.294174425489781,1,-0.030000686645507812,2.6949996948242188,-0.027499675750732422,-0.9600000381469727,-10.440000534057617,1,-0.2477813107324146,-4.624984602179949,28.03000068664551,-1.6964223676950494,27.93000030517578,5.851048633205636,28.34000015258789,-0.2477813107324146
6831,2009-01-28,29.190000534057614,29.440000534057614,28.45000076293945,28.520000457763672,1605700.0,0.03620874884633163,-1.44444549100129,6.699975204562325,35.04625566593438,32.86469637931335,-0.8978512926179043,1.626096729553737,-0.17079608850608707,2.144291577096066,11.159738066399335,1.2700004577636683,-1.866444965802625,-1.0579996109008825,-5.673299766232997,3.557300544431236,-3.3656496885669434,1.2496504667651749,-2.4600009918212855,89.17749561144936,59.74452086029435,2.3076500776660587,1,-1.105000495910641,1.6749992370605504,-0.720000267028805,-1.980000495910641,-10.79000091552734,2,-0.29016790221777145,-1.8846234259744534,28.170000076293945,-4.624984602179949,28.03000068664551,-1.6964223676950494,27.93000030517578,-0.29016790221777145
6832,2009-01-29,27.21999931335449,28.84000015258789,27.149999618530273,28.75,1465700.0,-0.06748890663446938,-1.023952642934073,-2.283582854361155,29.34595181696281,31.688663479119,1.0089421774267713,3.449243991777461,1.8730520548351102,3.896436069001375,12.071792272207347,2.04000091552734,-2.0705094761950775,-2.8225008010864308,-7.5981669492130415,1.9531653470401764,-5.210333875149733,-0.4346677270231254,-0.43579975128173487,3.896108185410543,-25.990697940045433,2.387833074063304,1,0.865000724792484,3.6450004577636754,1.2725009918212926,-0.5449991226196254,-8.879999160766598,3,-0.2615723406132342,-1.44444549100129,29.190000534057614,-1.8846234259744534,28.170000076293945,-4.624984602179949,28.03000068664551,-0.2615723406132342
6833,2009-01-30,26.040000915527344,27.6299991607666,25.6299991607666,27.29999923706055,3808600.0,-0.043350419823420916,1.0833353201567206,0.8235279451381958,27.97375087426674,30.401146885009478,2.0187180614580065,4.364719549171156,3.1301824417647417,4.8370500238613445,12.878311495187589,2.0,-2.3163686761174844,-3.6924991607666016,-8.668275751677214,1.2832774301440146,-6.180387456221908,-1.2046108653112952,3.39999961853027,10.761197033548306,-20.910724129647633,2.4878882954553077,1,1.4949989318847656,4.274998664855957,2.4524993896484375,0.6349992752075195,-6.060001373291016,4,-0.28033797572012664,-1.023952642934073,27.21999931335449,-1.44444549100129,29.190000534057614,-1.8846234259744534,28.170000076293945,-0.28033797572012664
6834,2009-02-02,23.15999984741211,23.670000076293945,20.290000915527344,20.46999931335449,8267500.0,-0.11059911547076495,-1.2163948327691536,-2.1349239027432523,24.49712520633824,29.02230365707204,4.526631035029119,6.733031404871674,6.033840519878392,7.496331430569008,13.616099696250238,5.75,-2.4582625326671774,-6.028500175476076,-11.385770687478342,-0.671229663473806,-8.707135431477209,-3.3498649194749426,6.203800659179684,31.366109852863172,-3.7140991502508847,2.6786352560011344,2,1.705000877380371,4.4850006103515625,5.332500457763672,3.515000343322754,-2.8299999237060582,0,-0.1912780800674655,1.0833353201567206,26.040000915527344,-1.023952642934073,27.21999931335449,-1.44444549100129,29.190000534057614,-0.1912780800674655
6835,2009-02-03,24.690000534057614,25.25,22.8700008392334,23.3700008392334,5695000.0,0.06606220624895487,-1.0517236843403368,0.49070610883229676,32.86760018878054,28.11258768563336,2.9248303421809894,4.706358664069622,4.580902680100742,5.749073730346385,13.970977127434281,2.3799991607666016,-2.544069068713707,-4.029999446868899,-9.230035404575016,1.1700365108372175,-6.630017425721956,-1.4299814680158427,4.310847988891602,48.08742952971866,9.694678579036719,2.6000179788530584,2,0.17500019073486683,2.9549999237060582,3.8024997711181676,1.9849996566772496,-3.120000839233395,1,-0.2012961163709761,-1.2163948327691536,23.15999984741211,1.0833353201567206,26.040000915527344,-1.023952642934073,27.21999931335449,-0.2012961163709761
6836,2009-02-04,24.5,25.15999984741211,24.290000915527344,24.53000068664551,3216100.0,-0.007695444712345179,-2.8666717529426227,-0.022727798167791673,36.11111420946813,28.259446960422302,2.6942772413026113,4.326664190202976,4.902151597647709,5.714674628385126,14.1146163705677,0.8699989318847656,-2.6541797570130967,-3.717500019073487,-8.468370534232278,1.033370496085304,-6.092935276652881,-1.3420647614940933,4.15241461865234,49.23975976774515,7.169799082011629,2.3754352575793947,2,0.36500072479248047,3.145000457763672,4.152500152587891,2.1750001907348633,-3.3099994659423864,2,-0.2763265492964764,-1.0517236843403368,24.690000534057614,-1.2163948327691536,23.15999984741211,1.0833353201567206,26.040000915527344,-0.2763265492964764
6837,2009-02-05,25.1299991607666,25.690000534057614,24.0,24.309999465942386,1912100.0,0.025714251459861392,-1.3472252024572982,-27.332697565003958,38.1457870472797,29.912081064341752,1.7445081864176935,3.3178231463014356,4.3599125789038595,4.871081716742893,15.457284579119584,1.6900005340576136,-2.5992213675550104,-2.7390008926391616,-7.30986936640614,1.831867581127817,-5.024435129522651,-0.45356665575567234,3.1879189097607394,65.94004635326029,20.960029855806056,2.28543423688349,2,-0.2649984359741211,2.5150012969970703,3.6250009536743164,1.5450010299682617,-3.4499988555908203,3,-0.2678073922399219,-2.8666717529426227,24.5,-1.0517236843403368,24.690000534057614,-1.2163948327691536,23.15999984741211,-0.2678073922399219
6838,2009-02-06,26.1200008392334,26.32999992370605,24.899999618530273,24.899999618530273,1919600.0,0.03939521335171414,-1.3442604497586055,1.4878069204216702,41.84963824463528,31.91699914965033,0.5260805560242083,1.9638315658113967,3.4003833080517154,3.7082781386792334,16.92123469800714,1.4300003051757777,-2.7254839601813785,-1.453999233245849,-5.642421307451144,2.7344228409594464,-3.5482102703484983,0.6402118038568005,1.8768005450939427,96.52319339476225,47.69264663102216,2.0942110371026486,2,-1.255000114440918,1.5249996185302734,2.8974995613098145,0.5549993515014648,-3.090000152587887,4,-0.2978560657226168,-1.3472252024572982,25.1299991607666,-2.8666717529426227,24.5,-1.0517236843403368,24.690000534057614,-0.2978560657226168
6839,2009-02-09,25.399999618530273,26.559999465942386,25.35000038146973,26.149999618530273,2157100.0,-0.027565130075403843,-1.8470617802551152,-0.6147534832528704,44.01679267311322,34.42822399186434,0.9317687372864931,2.329950481620841,4.093794692895024,4.259116633667034,18.40828076761168,1.2099990844726562,-2.7413385137104775,-1.8735004425048842,-5.754196420601055,2.0071955355912863,-3.8138484315529695,0.06684754654320102,2.288529747045068,68.56367807251229,14.184073817485611,1.940347989048085,2,-0.534998893737793,2.2450008392333984,4.515000820159905,1.6600008010864258,-1.5499992370605433,0,-0.21338583298008584,-1.3442604497586055,26.1200008392334,-1.3472252024572982,25.1299991607666,-2.8666717529426227,24.5,-0.21338583298008584
6840,2009-02-10,24.20000076293945,25.399999618530273,23.920000076293945,25.09000015258789,3043900.0,-0.04724405014224409,-1.0413776048449261,1.1866658528645881,32.4026520129251,34.134490252641086,1.6867844575482351,3.217641537139489,5.163412401553778,5.326444515457087,19.679329106767472,1.4799995422363281,-2.6312773842488255,-2.770499324798589,-6.6155259432798985,1.0745272936827206,-4.693012634039242,-0.847986015557936,3.1925874646339736,10.60608906742175,-38.84113993337197,1.9225133092406543,2,0.3649997711181676,3.4449996948242223,6.767498970031742,3.6499986648559606,-0.6000003814697195,1,-0.15991738500934372,-1.8470617802551152,25.399999618530273,-1.3442604497586055,26.1200008392334,-1.3472252024572982,25.1299991607666,-0.15991738500934372
6841,2009-02-11,24.3700008392334,24.770000457763672,23.790000915527344,24.270000457763672,2491700.0,0.0070247963196055085,1.1777776835876819,-0.11236005623467646,34.88195577421703,34.749601803447106,0.8506169327772071,2.758247986324264,4.87779260462829,5.017347572014035,20.652263207454745,0.9799995422363281,-2.541576584347684,-2.3269992828369155,-6.0899100306164975,1.4359114649426665,-4.208454656726705,-0.44554390894712625,2.738483895858181,20.938636362071396,-25.81800961357477,1.8814553738897903,2,-0.4100008010864258,3.2749996185302734,6.72749996185302,3.609999656677246,-1.9500007629394531,2,-0.114895406154498,-1.0413776048449261,24.20000076293945,-1.8470617802551152,25.399999618530273,-1.3442604497586055,26.1200008392334,-0.114895406154498
6842,2009-02-12,24.3700008392334,24.53000068664551,23.40999984741211,24.0,3792000.0,0.0,2.2463767314703755,3.699994277975929,36.00629484873544,35.64210668949919,0.4512877602583387,2.5810584522088895,4.888095967037721,4.83229020644324,21.112290934121425,1.120000839233402,-2.4553966600758272,-2.1304993629455566,-5.95096192199324,1.689963196102127,-4.0407306424693985,-0.22026808342171478,2.465744543075612,30.476225653297227,-15.680990524598066,1.9102312795238416,2,-0.9450006484985352,2.854999542236328,7.032499313354492,3.8849992752075195,0.32999992370605113,3,-0.13048831332234856,1.1777776835876819,24.3700008392334,-1.0413776048449261,24.20000076293945,-1.8470617802551152,25.399999618530273,-0.13048831332234856
6843,2009-02-13,24.10000038146973,24.989999771118164,23.8799991607666,24.229999542236328,1650700.0,-0.01107921413482238,-2.8947280362729844,-0.351348286225356,34.75562712098149,36.78194023557066,0.46618352122745677,2.641528195542339,5.127434034579814,4.933264461153119,21.24972830371329,1.1100006103515625,-2.6943510849179155,-2.1814998626708935,-6.026262517823767,1.66326279248198,-4.103881190247332,-0.2591185350944549,2.4739152221680136,21.90478151167397,-22.27929499567016,1.9223813275764368,2,0.6149997711181605,2.219999313354485,7.339999675750729,4.154999732971188,0.44000053405761363,4,-0.10041493933563028,2.2463767314703755,24.3700008392334,1.1777776835876819,24.3700008392334,-1.0413776048449261,24.20000076293945,-0.10041493933563028
6844,2009-02-17,22.899999618530273,23.54999923706055,22.70000076293945,23.1299991607666,3850500.0,-0.04979256198942328,-1.6984196185286025,1.7692386695424285,31.11111566869296,36.58677528889426,1.8164431190036225,3.5784350943112635,6.24931340724757,5.9620916162859,21.9261385348594,1.3999996185302805,-2.7282768507024286,-3.0980006217956557,-7.066437172103516,0.8704359285122045,-5.082218896949584,-1.1137823466417274,3.422559397583054,7.407368161534253,-34.16770374330193,1.9842182751539297,2,1.7300004959106445,3.4000015258789062,8.540000438690186,5.3550004959106445,0.8800010681152379,1,0.005676902632349545,-2.8947280362729844,24.10000038146973,2.2463767314703755,24.3700008392334,1.1777776835876819,24.3700008392334,0.005676902632349545
6845,2009-02-18,22.95000076293945,23.25,22.149999618530273,22.86000061035156,3292200.0,0.0021834561241091954,2.1884132486357957,-0.39130579005854743,25.96303066113113,35.45921045019015,1.6692010233879806,3.37377265980912,6.174965686861878,5.75272259268748,22.418362355680614,1.1000003814697266,-2.653980444498302,-2.8399994850158734,-6.994737988670902,1.3147390186391554,-4.917368736843386,-0.7626302331883608,3.131255929150438,28.16905286713424,-7.079581029512397,2.0773692518275135,2,1.4049987792968786,3.1099996566772496,8.48999929428101,5.644999504089359,1.8999996185302805,2,0.039215668349067645,-1.6984196185286025,22.899999618530273,-2.8947280362729844,24.10000038146973,2.2463767314703755,24.3700008392334,0.039215668349067645
6846,2009-02-19,22.07999992370605,23.28000068664551,21.93000030517578,23.13999938964844,2148300.0,-0.037908532039716114,1.0149228450196162,-11.777751875556389,28.36701482722124,34.37268020351699,2.4136452867559726,3.8994788910520874,6.979704827650256,6.440871102072503,23.292812911289115,1.3500003814697301,-2.2740660333316676,-3.3645003318786664,-7.547938799869353,0.8189381361120205,-5.456219565874008,-1.2727810978833247,3.7696065373213337,4.901949173513165,-32.8951515622224,2.091719233995343,2,2.164999961853031,3.370000839233402,9.452500343322757,6.60999965667725,1.5799999237060582,3,0.06884060068006348,2.1884132486357957,22.95000076293945,-1.6984196185286025,22.899999618530273,-2.8947280362729844,24.10000038146973,0.06884060068006348
6847,2009-02-20,22.06999969482422,22.51000022888184,21.040000915527344,21.600000381469727,2705100.0,-0.00045290891831462066,1.1777761451505966,-0.4433958020315043,31.465925620929738,33.218934356438595,2.172387001971284,3.6002483557622043,6.903638896238011,6.273341827749377,24.315665569268567,1.4699993133544957,-2.1210364905158166,-3.0610005378723137,-7.270468233123232,1.1484671573786045,-5.165734385497771,-0.9562666902468564,3.5572225443831655,26.07592601802952,-14.51557418324768,2.1047338476254582,2,1.7300004959106445,2.8500003814697266,9.250000476837158,6.90000057220459,-0.25,4,0.015858649130466862,1.0149228450196162,22.07999992370605,2.1884132486357957,22.95000076293945,-1.6984196185286025,22.899999618530273,0.015858649130466862
6848,2009-02-23,20.88999938964844,22.479999542236328,20.81999969482422,22.18000030517578,2079600.0,-0.053466258336764105,-1.3216776128003074,-2.74468680883874,37.40289146240832,32.48405644413805,2.830109760367357,4.454153803089724,7.964355943197393,7.30387310081068,25.395714894489117,1.6599998474121094,-2.070174182539816,-3.8890007972717235,-8.286171967298142,0.5081703727546945,-6.0875863822849325,-1.6904152122585145,4.5237339966117425,2.5640918154469983,-37.57527971219672,2.1985855850132094,2,2.220000267028805,3.9750013351440394,10.38750076293945,8.080000877380368,0.9500007629394496,0,0.18238398681710666,1.1777761451505966,22.06999969482422,1.0149228450196162,22.07999992370605,2.1884132486357957,22.95000076293945,0.18238398681710666
6849,2009-02-24,21.65999984741211,21.82999992370605,20.649999618530273,20.989999771118164,1822100.0,0.03685976449311079,1.3366337381569822,-0.5193795354944036,31.636372211544938,32.3989142439847,1.6469987046665189,3.3544441680567623,7.0757575017901,6.349840911761778,26.84985855219879,1.1800003051757777,-2.0865923763539698,-2.8005002975463853,-7.12842933315428,1.5274287380615093,-4.964464815350333,-0.636535779742438,3.5487842400187617,38.40303493129916,-0.7007654799012073,2.1639645178039473,2,1.1599998474121094,3.205000877380371,9.40000057220459,7.310000419616699,0.48999977111816406,1,0.1329640391691569,-1.3216776128003074,20.88999938964844,1.1777761451505966,22.06999969482422,1.0149228450196162,22.07999992370605,0.1329640391691569
6850,2009-02-25,21.190000534057614,21.75,20.65999984741211,21.440000534057614,1955900.0,-0.021698952754639622,1.5057505535702336,-0.3731342858688257,30.597903169797064,31.922908399049142,1.8384619712836994,3.451676735938669,7.469220979505774,6.641585815302417,28.382585940078087,1.0900001525878906,-2.26621132379719,-2.9214996337890646,-7.113518731169709,1.2705194635915795,-5.017509182479387,-0.8254900850987426,3.822032226497118,20.53234586381085,-16.57511972293626,2.0960095486903216,2,1.6299991607666051,3.675000190734867,9.869999885559086,7.779999732971195,2.7199993133544957,2,0.12222746990615319,1.3366337381569822,21.65999984741211,-1.3216776128003074,20.88999938964844,1.1777761451505966,22.06999969482422,0.12222746990615319
6851,2009-02-26,20.71999931335449,21.68000030517578,20.450000762939453,21.440000534057614,2286300.0,-0.02218033076250825,1.0499979337069494,2.8800048828125,23.65593554123764,30.550646253771614,1.9403057565245554,3.430473444622095,7.834369883182081,6.9766913642142505,30.565170314550194,1.2299995422363281,-2.4787649880351346,-2.9680007934570334,-6.6841371735474695,0.7481355866334027,-4.82606898350225,-1.109932603411817,4.103152173399149,13.106729146238855,-19.51282229636182,1.8580681900452176,2,2.00000095367432,4.145001411437992,9.935000419616703,8.25000095367432,3.579999923706062,3,0.1993243824797506,1.5057505535702336,21.190000534057614,1.3366337381569822,21.65999984741211,-1.3216776128003074,20.88999938964844,0.1993243824797506
6852,2009-02-27,20.100000381469727,21.0,20.06999969482422,20.25,2671900.0,-0.029922729364433853,-7.857103931844398,0.208332450303056,12.375015079967909,28.06391158254788,2.1131254593330446,3.6782984688402394,8.36174963824,7.471509620850011,32.23960394237893,0.9300003051757812,-2.447810772966154,-3.231999778747557,-6.887131282547344,0.4231317250522295,-5.0595655306474505,-1.4044340268476638,4.541825082434858,1.2448418483396568,-22.32918790322686,1.827565751899894,2,1.7099990844726562,4.654999732971191,10.102499008178711,8.869999885559082,4.10999870300293,4,0.17711439792928374,1.0499979337069494,20.71999931335449,1.5057505535702336,21.190000534057614,1.3366337381569822,21.65999984741211,0.17711439792928374
6853,2009-03-02,18.739999771118164,19.770000457763672,18.489999771118164,19.6200008392334,2841300.0,-0.06766172062391362,1.1694921281479327,5.8666887071958085,11.45834851043631,25.88027078718603,2.942263001618656,4.70456567648321,9.531145661415437,8.705772634739155,33.50037596016048,1.6100006103515625,-2.532962985736482,-4.2270003318786635,-8.188622371294734,-0.2653782924625929,-6.207811351586699,-2.2461893121706282,5.6275161466416,7.4850295981662125,-9.968576924490458,1.9808110197080362,3,2.145000457763672,5.225000381469727,11.452500343322754,10.230000495910645,4.8899993896484375,0,0.16435432024139662,-7.857103931844398,20.100000381469727,1.0499979337069494,20.71999931335449,1.5057505535702336,21.190000534057614,0.16435432024139662
6854,2009-03-03,18.729999542236328,19.229999542236328,18.549999237060547,19.020000457763672,1844400.0,-0.0005336301496250417,-1.0923037196145404,0.32954609492515835,13.288604968627311,24.472001265796713,2.5686657289880053,4.601590581250203,9.331021058531078,8.623189642206185,33.145379718902795,0.6800003051757812,-2.671067189867088,-4.015500545501709,-8.404057755612822,0.373056664609404,-6.209779150557264,-1.8212219404461543,5.167315083792108,7.361955652392171,-10.50515970957036,2.194278605055556,3,2.155000686645508,5.2350006103515625,11.34250020980835,10.24000072479248,8.14000129699707,1,0.16604381667700951,1.1694921281479327,18.739999771118164,-7.857103931844398,20.100000381469727,1.0499979337069494,20.71999931335449,0.16604381667700951
6855,2009-03-04,19.71999931335449,20.059999465942386,18.68000030517578,19.209999084472656,2707800.0,0.052856369210565246,1.319325279730976,-1.758615926968497,21.886341453514135,23.75192644649593,1.1983234875537683,3.3941811837771247,8.177398323732433,7.558516583975969,33.41512827293627,1.3799991607666051,-2.7698182420559725,-2.777000713348393,-7.263702483523886,1.7097010568271003,-5.0203515984361395,-0.5336498282606463,3.7447301242811264,38.557972925220476,20.208616690448697,2.2433508850877466,3,0.7800006866455114,4.245000839233402,10.047500610351566,9.25000095367432,9.110000610351562,2,0.12322517189593296,-1.0923037196145404,18.729999542236328,1.1694921281479327,18.739999771118164,-7.857103931844398,20.100000381469727,0.12322517189593296
6856,2009-03-05,17.729999542236328,18.90999984741211,17.5,18.270000457763672,2659800.0,-0.1009127708118388,-1.8199996948242188,-1.0588248493756314,17.64133196832161,22.215860485095025,2.800932954185967,5.113137427426736,9.956000524410385,9.493447515879012,33.840939370829105,2.2199993133544886,-2.7665180378009353,-4.42850046157837,-9.285193728982385,0.42819280582564545,-6.856847095280379,-2.0001538278763604,5.33675152207789,6.571415492466517,-9.820805347983498,2.4283466337020085,3,2.260000228881836,5.7400007247924805,11.772500038146973,11.24000072479248,10.64000129699707,3,0.3485617859410437,1.319325279730976,19.71999931335449,-1.0923037196145404,18.729999542236328,1.1694921281479327,18.739999771118164,0.3485617859410437
6857,2009-03-06,18.399999618530273,18.649999618530273,17.770000457763672,18.1299991607666,5068100.0,0.03778906337238608,1.2857107470361802,-0.5,23.264545943825865,20.64493320525253,1.7384086876211242,4.124559332619164,9.102208217966133,8.796304972046919,34.59047382480589,0.9200000762939453,-2.709966638747961,-3.4220004081726074,-8.343967351523137,1.4999665351779221,-5.882983879847874,-0.9610169364973409,4.110076339352524,35.156242433002454,18.65739624661639,2.460983471675265,3,1.265000343322754,4.770000457763672,11.075000286102295,10.570000648498535,9.460000991821286,4,0.32065215982876993,-1.8199996948242188,17.729999542236328,1.319325279730976,19.71999931335449,-1.0923037196145404,18.729999542236328,0.32065215982876993
6858,2009-03-09,18.34000015258789,18.780000686645508,17.90999984741211,17.90999984741211,2376000.0,-0.0032608406079508434,-3.046512659463104,1.5925910227609885,26.05042892293126,20.02427283985101,1.5630195626590897,3.764841064644113,8.981666012253825,8.760836783409154,35.69837650618138,0.8700008392333984,-2.674407888359024,-3.0929998397827134,-7.810212328752325,1.624212649186898,-5.451606084267517,-0.7343935952979095,3.6690682095066265,32.81251280568803,14.537260813812352,2.3586062444848053,3,1.2849998474121094,4.22499942779541,11.134999752044678,10.630000114440918,9.289999008178711,0,0.32006536984987277,1.2857107470361802,18.399999618530273,-1.8199996948242188,17.729999542236328,1.319325279730976,19.71999931335449,0.32006536984987277
6859,2009-03-10,19.979999542236328,20.229999542236328,18.649999618530273,18.770000457763672,2880800.0,0.08942199432953779,-1.179309092918084,2.8139493621475844,36.63365860693169,20.694912332865968,-0.3803466504490949,1.7897296383392884,7.144543912977916,7.040962603105871,36.5643945988605,1.8899993896484375,-2.6856506350899245,-1.1820004463195808,-5.549409630064197,3.1854087374250355,-3.365705038191887,1.0017041455527256,1.5781619836487373,90.8424893069686,70.76936072328292,2.1837045918723073,3,-0.3899993896484375,2.0500001907348633,8.945000171661377,8.99000072479248,9.229999542236328,1,0.18268266777556375,-3.046512659463104,18.34000015258789,1.2857107470361802,18.399999618530273,-1.8199996948242188,17.729999542236328,0.18268266777556375
6860,2009-03-11,20.32999992370605,20.57999992370605,19.790000915527344,20.020000457763672,2539500.0,0.017517537011442208,-1.0519493387432686,0.2561980995857395,41.737488315463544,22.703973752224403,-0.9668407396805989,1.1962660275099033,6.592265551184415,6.662608273859135,36.89478883988689,0.7899990081787074,-2.715860953845141,-0.6385000228881879,-4.776047713176332,3.4990476673999567,-2.70727386803226,1.4302738222558844,0.8223454495905074,91.88311668205549,67.00381346574645,2.0687738451440723,3,-1.0799999237060511,1.6999998092651403,5.925000667572025,7.315000534057621,9.979999542236335,2,0.32169212690951854,-1.179309092918084,19.979999542236328,-3.046512659463104,18.34000015258789,1.2857107470361802,18.399999618530273,0.32169212690951854
6861,2009-03-12,21.56999969482422,21.600000381469727,19.920000076293945,20.25,1776000.0,0.06099359447966601,1.4347811664671783,4.258070867352952,47.88494072373393,26.649521045976186,-2.3172742936634947,-0.27853916875826457,5.180858482970926,5.386487460219957,36.93507562617446,1.6800003051757812,-2.735218352281777,0.741499805450438,-3.0895718469796236,4.5725714578805,-1.1740360207645928,2.657035631665469,-4.069999694824219,99.21669223908292,71.41170017836771,1.9155358262150304,3,-2.0199995040893555,0.46000003814697266,4.685000896453857,6.075000762939453,6.569999694824222,3,0.33657859673609036,-1.0519493387432686,20.32999992370605,-1.179309092918084,19.979999542236328,-3.046512659463104,18.34000015258789,0.33657859673609036
6862,2009-03-13,21.190000534057614,21.850000381469727,20.88999938964844,21.65999984741211,1253700.0,-0.01761702207431126,1.2588248493756158,-0.35606016819351194,51.36116689596966,31.083167533257665,-1.9739841447668915,-0.15704460059548708,5.348617981763919,5.724276432170658,36.78759896825543,0.9600009918212855,-2.7193289229492805,0.5205006599426234,-2.937491034971668,3.9784923548569147,-1.2084951875145222,2.249496507399769,-3.6080005264282207,83.24873710784982,50.09250844976703,1.7289958474571456,3,-1.5150003433227504,0.8399991989135778,5.0650000572204625,6.454999923706058,7.840000152587898,4,0.33883908089741355,1.4347811664671783,21.56999969482422,-1.0519493387432686,20.32999992370605,-1.179309092918084,19.979999542236328,0.33883908089741355
6863,2009-03-16,21.68000030517578,22.559999465942386,21.299999237060547,21.459999084472656,2317600.0,0.02312410376444385,-3.666659602424461,-0.4680883874764082,50.09311201928234,35.172557205552664,-2.2384886157847035,-0.8829076771937387,4.618359901991958,5.182831259569603,36.751331607817306,1.3699989318847727,-2.590762036023257,1.1315004348754876,-1.9722854890264756,4.235286358777451,-0.42039252707549224,2.6833933968264674,-3.9272802825927755,77.4936267235651,43.14213542112648,1.5518929619509814,3,-1.6500005722045898,0.34999942779541016,4.575000286102295,5.965000152587891,8.14999961853027,0,0.28505536061733316,1.2588248493756158,21.190000534057614,1.4347811664671783,21.56999969482422,-1.0519493387432686,20.32999992370605,0.28505536061733316
6864,2009-03-17,23.03000068664551,23.13999938964844,21.549999237060547,21.71999931335449,3430600.0,0.06226938941266691,1.0784332302782438,5.954518657234045,57.91738520534205,39.17600651131133,-3.2568851929902287,-2.3427851505205943,2.980806495006739,3.8061175736437782,36.16846159229946,1.5900001525878942,-2.2742810038029333,2.4750007629394553,-0.6499923322417196,5.59999385812063,0.9125042153488678,4.037497310530043,-4.988843897460942,96.71645513116871,58.11291181821085,1.5624965475905872,3,-2.7100009918212926,-1.00000095367432,3.224999904632565,4.6149997711181605,7.39999961853027,1,0.1997393980447646,-3.666659602424461,21.68000030517578,1.2588248493756158,21.190000534057614,1.4347811664671783,21.56999969482422,0.1997393980447646
6865,2009-03-18,23.85000038146973,24.26000022888184,22.309999465942386,22.71999931335449,1858100.0,0.035605717341542054,-1.0000000000000073,0.8625953309319215,63.07435984298871,44.22412071960767,-3.8324593255514543,-3.258992230866461,1.8762087491156159,2.9980713223633586,35.414921144353194,1.9500007629394531,-1.7697698130543174,3.2500004768371618,-0.041680034438563496,6.541680988112887,1.6041602211992974,4.895840732475026,-5.400936184248049,90.55299923969747,46.71153064728807,1.6458402556378628,3,-2.835000038146976,-2.4000005722045934,2.405000209808346,3.7950000762939418,7.459999084472656,2,0.22473788751665502,1.0784332302782438,23.03000068664551,-3.666659602424461,21.68000030517578,1.2588248493756158,21.190000534057614,0.22473788751665502
6866,2009-03-19,23.60000038146973,24.6299991607666,23.5,24.149999618530273,1934300.0,-0.010482180125843454,-2.013331095377604,-0.48672452848022657,65.08620888101103,48.870972157072686,-2.975097764601788,-3.045419123922226,1.817041368438769,3.279130343151369,34.622836553582644,1.1299991607666016,-1.3077884787094582,2.9240004539489775,-0.57520533652675,6.423206244424705,1.1743975587111137,4.673603349186841,-4.569842581082032,72.45992400184214,22.270650172082483,1.749602895237864,3,-2.3300008773803746,-2.355000495910648,2.5050001144409144,4.045000076293942,6.549999237060543,3,0.2843219905090011,-1.0000000000000073,23.85000038146973,1.0784332302782438,23.03000068664551,-3.666659602424461,21.68000030517578,0.2843219905090011
6867,2009-03-20,22.420000076293945,23.86000061035156,22.149999618530273,23.60000038146973,1454000.0,-0.050000012122978554,1.011764969875129,2.145458076418916,66.11208798256595,53.32226760814321,-1.3017894341098568,-1.9371730999605425,2.7467711559346952,4.497215394269375,33.35943838098883,1.7100009918212855,-0.9698217031964553,1.7265001296997085,-1.8054077097069943,5.258407969106411,-0.03945379000364113,3.492454049403058,-2.71786131266078,33.63365960642175,-21.05037579620211,1.765953919703351,3,-0.7800006866455078,-1.1750001907348633,3.382500171661377,5.225000381469727,7.489999771118164,4,0.2551293173010558,-2.013331095377604,23.60000038146973,-1.0000000000000073,23.85000038146973,1.0784332302782438,23.03000068664551,0.2551293173010558
6868,2009-03-23,24.70000076293945,24.75,22.770000457763672,22.940000534057614,1655200.0,0.10169494553464742,1.1290332504422202,-1.491525231952926,71.80424331473539,57.23011035345473,-2.88850657195783,-4.128787964477649,0.24041269260824194,2.272776332687556,31.984637001798493,2.3299999237060547,-0.2642519081500794,3.816000747680661,-0.14541587614755613,7.777417371508879,1.8352924357665508,5.796709059594772,-4.406518751650271,98.43752421438106,36.207424873171874,1.9807083119141096,3,-2.4300003051757777,-3.4550008773803675,0.6249995231628453,2.9449996948242223,8.360000610351566,0,0.17530363522105286,1.011764969875129,22.420000076293945,-2.013331095377604,23.60000038146973,-1.0000000000000073,23.85000038146973,0.17530363522105286
6869,2009-03-24,24.540000915527344,25.34000015258789,24.03000068664551,24.270000457763672,1937300.0,-0.006477726415789142,-2.493331909179711,0.15340933105174007,68.74028805713385,60.23042143586254,-2.2502890138673735,-3.9441831682609703,0.18719369567722666,2.4387926696007476,30.59495323734438,1.3099994659423793,0.385054485309702,3.5120008468627937,-0.7649963648186713,7.788998058544259,1.3735022410220594,5.650499452703528,-3.6226063858186492,74.92165820916136,9.296612996232852,2.1384986058407334,3,-1.9100008010864258,-3.1200008392333984,0.9774990081787109,3.104999542236328,7.049999237060547,1,0.2155663737091198,1.1290332504422202,24.70000076293945,1.011764969875129,22.420000076293945,-2.013331095377604,23.60000038146973,0.2155663737091198
6870,2009-03-25,23.78000068664551,25.479999542236328,22.809999465942386,24.82999992370605,4583900.0,-0.030969853322252883,1.2723419659176838,-3.8888794698992375,76.0103249397414,63.35546412653004,-1.0610185045676808,-3.141251367919029,0.7578212974411294,3.194383570749114,28.9459388786401,2.6700000762939418,1.003636600214044,2.6225006103515653,-1.828453342218772,7.073454562921903,0.3970236340663966,4.847977586636734,-2.1549892572761458,48.948982145956386,-23.14850577711082,2.2254769762851687,3,-0.5950012207031286,-2.2900009155273473,1.6849999427795375,3.8649997711181605,8.14999961853027,2,0.27964673786846483,-2.493331909179711,24.540000915527344,1.1290332504422202,24.70000076293945,1.011764969875129,22.420000076293945,0.27964673786846483
6871,2009-03-26,24.85000038146973,24.959999084472656,23.770000457763672,23.989999771118164,2562800.0,0.04499578065298859,1.2037052081309716,-0.819048795463059,76.80798594111097,66.18288846487907,-1.8068282548358354,-4.095980405529172,-0.47948205857996484,2.1130587227722195,27.133402986203937,1.1899986267089844,1.474075474358557,3.4860002517700224,-1.253364880320344,8.225365383860389,1.116317685724841,5.855682817815204,-2.5310910917843117,81.08110584983277,4.132724164480038,2.3696825660451823,3,-1.4600009918212926,-3.360000610351566,0.35749959945678356,2.7950000762939418,8.539999008178714,3,0.2599597177185471,1.2723419659176838,23.78000068664551,-2.493331909179711,24.540000915527344,1.1290332504422202,24.70000076293945,0.2599597177185471
6872,2009-03-27,23.65999984741211,24.649999618530273,23.3700008392334,24.520000457763672,2177800.0,-0.047887344699800716,1.2857142857142858,-0.9999999999999959,70.21276503232781,68.41840546632857,-0.2565961307088074,-2.76748940068423,0.5755838930439694,3.272564296749561,25.170366398532117,1.4799995422363317,1.851708861469735,2.1179997444152825,-2.6884159973524575,6.9244154861830225,-0.2852081264685893,4.521207615299154,-0.850000381469723,32.841316985965854,-47.63731448487365,2.403207870883871,3,-0.14500045776367188,-2.1700000762939453,1.1875004768371582,3.9850006103515625,11.420001983642585,4,0.2743026125517085,1.2037052081309716,24.85000038146973,1.2723419659176838,23.78000068664551,-2.493331909179711,24.540000915527344,0.2743026125517085
6873,2009-03-30,21.81999969482422,23.0,21.549999237060547,23.0,2064100.0,-0.07776839241142885,1.457627776161381,1.3720924043221376,56.88622780137534,68.30383242144337,1.7940107620792674,-0.7219258311584937,2.250683606244781,5.062438142801465,22.92580042942008,2.1100006103515625,2.0391260152734247,0.12399959564208984,-4.4982466407009944,4.746245831985174,-2.187123522529454,2.4351227138136338,3.6599998474121094,6.870240122070303,-69.31090065132193,2.3111231181715426,3,1.6949996948242188,-0.3299999237060547,2.5400004386901855,5.825000762939453,13.310001373291016,0,0.37076078211434926,1.2857142857142858,23.65999984741211,1.2037052081309716,24.85000038146973,1.2723419659176838,23.78000068664551,0.37076078211434926
6874,2009-03-31,21.84000015258789,22.5,21.59000015258789,22.07999992370605,2242100.0,0.0009166112760494727,-1.4594598077701284,0.2033895839394791,55.794321371101084,67.49493925790031,1.7740134608606013,-0.5238443131150525,2.0597138085013604,4.965572968267878,20.559935326257946,0.9099998474121094,2.2223627901672423,-0.011499977111817827,-4.417822773929824,4.394822819706189,-2.214661375520823,2.191661421297187,3.5613993835449236,7.3791575828992855,-64.05569752504849,2.2031613984090037,3,1.6749992370605469,-0.35000038146972656,2.1475000381469727,5.805000305175781,11.959999084472663,1,0.513736316039981,1.457627776161381,21.81999969482422,1.2857142857142858,23.65999984741211,1.2037052081309716,24.85000038146973,0.513736316039981
6875,2009-04-01,22.149999618530273,22.290000915527344,20.96999931335449,21.51000022888184,2493300.0,0.014194114641782551,1.8695625132166613,-2.6666666666666914,52.39669382405261,66.08499314046048,1.3382394385737442,-0.6771793407256723,1.6258895413231684,4.614060465658142,18.90736232921325,1.3200016021728551,2.410890794368566,0.17699947357177592,-4.114363797536832,4.468362744680384,-1.968682161982528,2.32268110912608,3.174371911621094,29.573944182084468,-36.76263294233265,2.145681635554304,4,1.0749998092651367,-0.6599998474121094,1.6925005912780762,5.495000839233398,12.530000686645508,2,0.4261851330308959,-1.4594598077701284,21.84000015258789,1.457627776161381,21.81999969482422,1.2857142857142858,23.65999984741211,0.4261851330308959
6876,2009-04-02,23.90999984741211,24.40999984741211,22.56999969482422,22.79999923706055,2204900.0,0.07945825097935688,-1.343949694581185,1.7343776077056998,60.08901713967636,65.41576304680609,-0.4170167397448665,-2.05585526785978,-0.30064439613975225,2.8712195335956245,16.28557476855084,2.260000228881836,2.4389427438459457,1.6279996871948228,-2.2467318820734796,5.502731256463125,-0.30936609743932664,3.5653654718289722,1.2401967940673835,79.89131223501852,15.045706259287073,1.9373657846341505,4,-0.6850004196166992,-2.4200000762939453,-0.06749963760375977,3.7350006103515625,8.90999984741211,3,0.3354245298596985,1.8695625132166613,22.149999618530273,-1.4594598077701284,21.84000015258789,1.457627776161381,21.81999969482422,0.3354245298596985
6877,2009-04-03,24.29999923706055,24.31999969482422,23.70000076293945,23.899999618530273,1646200.0,0.01631114145283652,1.8181735425056624,0.3603598185442342,59.79072766342399,64.08092797443815,-0.5724977722250948,-2.0882434157220047,-0.8351245952850057,2.4872493902568813,13.522102550298506,0.6199989318847692,2.33553159824438,1.7229990959167516,-1.788672564178448,5.234670756011951,-0.03283673413084642,3.4788349259643496,0.6829895112939433,96.80230833505689,32.17040372301713,1.7558358300475996,4,-1.0749998092651403,-2.8099994659423864,-0.5074987411499059,3.3450012207031214,8.20000076293945,4,0.37407409209809783,-1.343949694581185,23.90999984741211,1.8695625132166613,22.149999618530273,-1.4594598077701284,21.84000015258789,0.37407409209809783
6878,2009-04-06,24.209999084472656,24.309999465942386,23.690000534057614,24.06999969482422,1635300.0,-0.0037037100993251304,2.647050903746221,0.3499988079059645,54.86797985197904,62.53956039608762,-0.6250439682400746,-1.6189330513741602,-0.880412400406108,2.5927162983651613,10.729937979795817,0.6199989318847727,2.221827271777471,1.3394989967346191,-1.6187331229922926,4.297731116461531,-0.13961706312883493,2.818615056598073,0.6124700864818386,94.186025235771,32.224098629130125,1.4791160598634554,4,-0.9849996566772461,-2.719999313354492,-0.9274992942810059,3.325000762939453,6.930000305175785,0,0.44898815190594665,1.8181735425056624,24.29999923706055,-1.343949694581185,23.90999984741211,1.8695625132166613,22.149999618530273,0.44898815190594665
6879,2009-04-07,23.6299991607666,24.07999992370605,23.38999938964844,23.76000022888184,1564600.0,-0.023957040299024346,-1.262294569377395,-0.9285831062670553,49.07406901968389,59.54664307163679,-0.20976131284298205,-0.7920737712776926,-0.44845323322201125,3.167882453171778,9.084988742857272,0.8199996948242152,2.172990794324612,0.5769990921020494,-2.0637194157843695,3.217717599988468,-0.74336016184116,1.8973583460452588,1.0383712158838918,77.32556495491397,18.19616357451352,1.3203592539432087,4,-0.6649999618530273,-2.1399993896484375,-1.2049989700317383,3.1150007247924805,7.64000129699707,1,0.4866695859406689,2.647050903746221,24.209999084472656,1.8181735425056624,24.29999923706055,-1.343949694581185,23.90999984741211,0.4866695859406689
6880,2009-04-08,26.8700008392334,27.149999618530273,23.59000015258789,23.70000076293945,8355000.0,0.13711391424195396,-1.1002938666105528,-24.384415622523495,60.99529204362555,57.7896770830273,-3.31383701014558,-3.7070558647999903,-3.8064121346114277,-0.05688424519183499,7.900374507783433,3.559999465942383,1.8874922576301394,3.4900007247924805,0.6563752945698802,6.323626155015081,2.0731880096811786,4.906813439903782,-5.90000152587891,93.88648943316346,34.93787398742161,1.4168127151113006,4,-2.8100013732910156,-4.545001029968262,-4.445000648498535,-0.1250009536743164,4.329999923706051,2,0.25790838040125896,-1.262294569377395,23.6299991607666,2.647050903746221,24.209999084472656,1.8181735425056624,24.29999923706055,0.25790838040125896
6881,2009-04-09,28.82999992370605,28.82999992370605,26.290000915527344,27.18000030517578,4688900.0,0.07294376714759232,2.0787873883767394,0.5205045989965043,70.4792307426057,57.81928438416928,-5.196353977650741,-5.370620969705421,-5.896907798089526,-2.0188372374932904,7.657593790504399,2.5399990081787074,1.726982085363101,5.08699979782104,1.4761732891368204,8.69782630650526,3.28158654347893,6.89241305216315,-7.736400604248047,100.0,36.28570095142035,1.8054132543421093,4,-3.9300003051757812,-5.664999961853024,-6.597499847412106,-2.085000038146969,4.0000019073486435,3,0.20291364540238677,-1.1002938666105528,26.8700008392334,-1.262294569377395,23.6299991607666,2.647050903746221,24.209999084472656,0.20291364540238677
6882,2009-04-13,28.3700008392334,28.770000457763672,27.56999969482422,28.68000030517578,2359500.0,-0.015955570089835835,3.897964585579659,-0.1878785076438463,63.268257760447234,58.52839882406617,-4.4678191094595086,-4.57995051387946,-5.511932335023825,-1.5380990006381765,7.580082648277135,1.2600002288818324,1.5383723715029305,4.268000698089601,0.31446712001785926,8.221534276161343,2.29123390905373,6.244767487125472,-6.966945495605472,91.5441353067378,30.891029384431697,1.9767667890358702,4,-3.4700012207031286,-5.070000648498535,-6.640000820159912,-2.1200008392333984,4.539999008178711,0,0.15685578864829752,2.0787873883767394,28.82999992370605,-1.1002938666105528,26.8700008392334,-1.262294569377395,23.6299991607666,0.15685578864829752
6883,2009-04-14,27.86000061035156,28.520000457763672,27.3799991607666,27.979999542236328,1543200.0,-0.017976743524679484,-1.111109933737408,0.3870939955331163,61.70662772698388,59.18532175249758,-3.364786813212813,-3.776862941577079,-5.046388104072658,-1.002450473776225,7.950291805809992,1.1400012969970703,1.2302591064558683,3.4490004539489725,-0.6700540098303414,7.568054917728286,1.3894732220593156,5.508527685838629,-6.159867483520507,82.1691320197172,22.357539594367225,2.0595272318896574,4,-2.960000991821289,-4.490000724792477,-6.442500591278073,-1.610000610351559,4.10999870300293,1,0.16654699526188876,3.897964585579659,28.3700008392334,2.0787873883767394,28.82999992370605,-1.1002938666105528,26.8700008392334,0.16654699526188876
6884,2009-04-15,27.6299991607666,28.03000068664551,27.06999969482422,27.729999542236328,1937800.0,-0.0082556153821296,1.7428495134916977,0.8333439298089209,64.10255693679562,60.48597320946902,-2.488829142662013,-3.356669578214028,-4.771586628532141,-0.7585757776954694,8.65400781527421,0.9600009918212926,1.0743069386571733,2.9889990806579583,-1.314932823409535,7.2929309847254515,0.8370331286242099,5.140965032691707,-5.644671362060549,77.09922108100814,15.25620787370697,2.1519659520337475,4,-1.9299993515014648,-3.8899993896484375,-6.534999370574951,-1.3799991607666016,2.840000152587887,2,0.12703584276129432,-1.111109933737408,27.86000061035156,3.897964585579659,28.3700008392334,2.0787873883767394,28.82999992370605,0.12703584276129432
6885,2009-04-16,29.209999084472656,29.53000068664551,27.6299991607666,27.90999984741211,1923200.0,0.057184219026310545,-1.043011723012055,-12.999942779759294,65.39547373833145,61.07557949820847,-3.3101486762162864,-4.758493146937873,-6.336827151057257,-2.29796979394602,9.498442246611791,1.9000015258789098,1.332973340432897,4.300999069213866,-0.4407923708347141,9.042790509262446,1.9301033491895758,6.671894789238156,-6.950884400766604,90.12340664263633,29.445123955514987,2.370895720024291,4,-2.74999904632568,-4.5499982833862305,-8.399999141693115,-2.9599990844726562,1.2800006866455078,3,0.07052384244633769,1.7428495134916977,27.6299991607666,-1.111109933737408,27.86000061035156,3.897964585579659,28.3700008392334,0.07052384244633769
6886,2009-04-17,30.309999465942386,30.63999938964844,29.07999992370605,29.28000068664551,2182900.0,0.037658350426120535,-1.1818169692636717,0.7923072182917775,73.63183674941197,62.6134805077627,-3.8072060303455544,-5.618063453741545,-7.4028565017020505,-3.323411415202102,10.319919512901583,1.55999946594239,1.6825041506542746,5.065499496459964,-0.20623035902398712,10.337229351943915,2.42963456871799,7.7013644242019375,-7.614631622059967,90.75630386791103,25.459796888664897,2.6358649277419746,4,-3.2950000762939453,-5.029999732971195,-9.66999959945679,-4.059999465942386,1.0100002288818324,4,0.029363289761753508,-1.043011723012055,29.209999084472656,1.7428495134916977,27.6299991607666,-1.111109933737408,27.86000061035156,0.029363289761753508
6887,2009-04-20,28.13999938964844,29.690000534057614,28.10000038146973,29.53000068664551,2378600.0,-0.07159353726588646,-1.1632665241993252,-1.3495174217060235,71.94444105948968,64.51086508637499,-1.1568770237129762,-3.159555459405208,-5.243710439232824,-1.11721955245984,11.351644986512218,2.2099990844726562,2.0625995952028227,2.6094994544982946,-2.6376168877269635,7.856615796723553,-0.01405871661433622,5.233057625610925,-4.809061022104739,29.971982809284427,-40.9505391686521,2.6235581711126295,4,-1.125,-2.375,-7.349999427795414,-1.889999389648441,1.9500007629394496,0,0.16666675704092282,-1.1818169692636717,30.309999465942386,-1.043011723012055,29.209999084472656,1.7428495134916977,27.6299991607666,0.16666675704092282
6888,2009-04-21,29.03000068664551,29.13999938964844,27.809999465942386,27.86000061035156,2086600.0,0.03162762318056278,-1.094484168284918,-0.8417258881855694,73.54289266675153,67.2296232693825,-1.4430066841940032,-3.908945039792382,-6.166363239475533,-2.00045438694978,12.294593551624692,1.3299999237060547,2.2390591567125426,3.283000755310063,-2.1729939918461945,8.73899550246632,0.5550033817319324,6.010998128888193,-5.114337437333429,54.90199325963242,-23.064511876614844,2.7279973735781295,4,-1.9150009155273473,-3.2250013351440465,-8.177500724792484,-2.7800006866455114,0.6599998474121023,1,0.13365480775036587,-1.1632665241993252,28.13999938964844,-1.1818169692636717,30.309999465942386,-1.043011723012055,29.209999084472656,0.13365480775036587
6889,2009-04-22,29.82999992370605,30.79999923706055,28.60000038146973,28.76000022888184,2115400.0,0.027557671999248745,-2.165467369229941,0.9145295940607986,74.36547989901703,68.71519969775933,-1.4204201659644689,-4.524272390011902,-6.967179779472527,-2.8133962590122117,13.185614024703785,2.1999988555908203,2.444356779775468,3.8185000419616664,-1.8978156940963125,9.534815778019645,0.960342173932677,6.676657909990656,-5.37638978316706,69.40065331201737,-14.080472849946261,2.858157868028989,4,-1.2849998474121058,-3.9450006484985316,-8.80000019073486,-3.579999923706051,0.8600006103515625,2,0.07173983892463132,-1.094484168284918,29.03000068664551,-1.1632665241993252,28.13999938964844,-1.1818169692636717,30.309999465942386,0.07173983892463132
6890,2009-04-23,30.43000030517578,30.520000457763672,29.3799991607666,29.76000022888184,1993600.0,0.020113992055122543,1.6823547891258737,0.6261684741919622,72.32876519052712,68.92070352530618,-1.6341801216013465,-4.849145348389094,-7.522356789615085,-3.467210677538187,14.652639698050152,1.1400012969970703,2.7990994681885937,4.086000442504883,-1.8530707973219762,10.025071682331742,1.1164648225914533,7.055536062418312,-5.341751254984633,87.62545283585753,3.5377993738730282,2.969535619913429,4,-1.4950008392333984,-4.545001029968262,-9.255000591278076,-4.180000305175781,2.279998779296875,3,0.0013144596706398115,-2.165467369229941,29.82999992370605,-1.094484168284918,29.03000068664551,-1.1632665241993252,28.13999938964844,0.0013144596706398115
6891,2009-04-24,31.309999465942386,31.93000030517578,30.28000068664551,30.40999984741211,2258900.0,0.028918802232707375,-1.8448319803740167,1.3432828597700488,73.22730043719862,70.02726382272299,-2.375170735006357,-5.502477994216523,-8.351863200150799,-4.388788829826428,16.374776747012813,1.6499996185302699,3.3582691141544068,4.642999649047855,-1.646293380622776,10.932292678718483,1.4983531342125396,7.787646163883171,-5.650575397064298,84.95143900629016,2.3699838135770506,3.144646514835314,4,-1.8099994659423864,-4.85999965667725,-10.077499389648441,-5.059999465942386,1.5000019073486293,4,-0.02618970644557761,1.6823547891258737,30.43000030517578,-2.165467369229941,29.82999992370605,-1.094484168284918,29.03000068664551,-0.02618970644557761
6892,2009-04-27,30.149999618530273,31.239999771118164,29.88999938964844,30.790000915527344,2347600.0,-0.03704886193543089,-1.3275833436099889,-0.7111128536278818,68.37871252800976,70.76860657839254,-1.0461376222241867,-4.03838395260702,-7.153808850954086,-3.2139861899871462,17.855342561574982,1.4200000762939453,3.4724402921424407,3.1584998130798354,-3.14722801439364,9.464227640553311,0.005635899343097606,6.311363726816573,-3.738106401296463,56.79610863922273,-23.31291785794962,3.1528639137367374,4,-0.6499996185302734,-3.6999998092651367,-8.892499923706055,-3.8999996185302734,1.7100009918212855,0,0.03880597317072132,-1.8448319803740167,31.309999465942386,1.6823547891258737,30.43000030517578,-2.165467369229941,29.82999992370605,0.03880597317072132
6893,2009-04-28,29.90999984741211,30.270000457763672,29.28000068664551,29.309999465942386,3315600.0,-0.007960191514253312,-2.0000086697935937,-0.9374986961510323,69.84829345966361,71.40702174760008,-0.5417338677261583,-3.332062496337631,-6.86905454151573,-2.979270172895525,18.294434490782393,0.9899997711181605,3.247691330618668,2.514000034332277,-3.421997027122579,8.449997095787129,-0.4539984963951511,5.481998565059705,-2.835933779625261,39.33932420287998,-39.42309267231266,2.9679985307274266,4,-0.13000011444091797,-3.4600000381469727,-8.46750020980835,-3.6599998474121094,2.8699989318847656,1,0.006018064396324574,-1.3275833436099889,30.149999618530273,-1.8448319803740167,31.309999465942386,1.6823547891258737,30.43000030517578,0.006018064396324574
6894,2009-04-29,33.060001373291016,33.799999237060554,29.35000038146973,29.35000038146973,5122000.0,0.1053159993964845,-1.3989205746310427,6.183331055112834,69.67577865105963,71.88261118234766,-3.1742994685016015,-5.900934798687157,-9.898089964586617,-6.1325784883185825,19.159935469400068,4.449998855590824,3.308769311242827,5.103001499176024,-0.7421701540895498,10.948173152441598,2.180415672543237,8.02558732580881,-5.403223197017496,83.62836059534601,6.499002149978622,2.9225858266327873,4,-2.2550020217895437,-5.675002098083496,-11.302501201629639,-7.230001449584961,0.520000457763679,2,-0.10193589531898828,-2.0000086697935937,29.90999984741211,-1.3275833436099889,30.149999618530273,-1.8448319803740167,31.309999465942386,-0.10193589531898828
6895,2009-04-30,31.59000015258789,33.209999084472656,30.61000061035156,32.689998626708984,4734200.0,-0.04446464487719992,1.4299058090369168,-0.29649546632091084,59.05511673058495,70.2629756247002,-1.4876320260248939,-3.8867254126938953,-8.323322057646468,-4.647321448715772,19.764112922641132,2.5999984741210973,3.413349845046991,3.1610002517700195,-2.215565056022193,8.537565559562228,0.4727175978739133,5.849282905666126,-3.073171027804186,51.10619926482646,-22.174693092184555,2.688282653896105,4,-0.7850008010864187,-4.205000877380371,-9.565000057220459,-6.665000915527347,1.3499984741210938,3,-0.028490016276766283,-1.3989205746310427,33.060001373291016,-2.0000086697935937,29.90999984741211,-1.3275833436099889,30.149999618530273,-0.028490016276766283
6896,2009-05-01,31.93000030517578,32.639999389648445,31.290000915527344,31.40999984741211,1742700.0,0.010762904430060116,-2.5526354095036554,-0.47272834462716484,61.772481382857606,69.13275788285219,-1.7586049255332483,-3.7893630030375434,-8.52439761199016,-4.984942946343136,21.76054760764923,1.3499984741211009,3.5336066449724726,3.1000003814697266,-2.048939844676795,8.248940607616248,0.5255302683964658,5.674470494542987,-2.673527364673319,58.62832894685192,-11.832534770217478,2.5744701130732603,5,-1.1250009536743093,-4.545001029968262,-9.592500686645508,-7.024999618530273,1.1699981689453054,4,0.024428398742308843,1.4299058090369168,31.59000015258789,-1.3989205746310427,33.060001373291016,-2.0000086697935937,29.90999984741211,0.024428398742308843
6897,2009-05-04,33.389999389648445,33.389999389648445,31.95000076293945,32.459999084472656,1502300.0,0.04572499437890709,2.0967702240415846,1.7884605509298452,67.2059663086581,68.42865495417516,-2.677100817110208,-4.778438085552509,-9.825320070440931,-6.443629668698399,23.94194753663826,1.4599990844726634,3.5595909475493066,4.105499458312995,-0.9639407613546851,9.174939677980671,1.5707793484791566,6.640219568146833,-3.497432767627849,90.92920400661497,21.042652170485184,2.5347201098338386,5,-2.189999580383301,-6.005000114440925,-10.949999809265144,-8.724999427795417,-0.3600006103515696,0,-0.017370411109897788,-2.5526354095036554,31.93000030517578,1.4299058090369168,31.59000015258789,-1.3989205746310427,33.060001373291016,-0.017370411109897788
6898,2009-05-05,35.080001831054695,35.22999954223633,33.22999954223633,33.5,3537900.0,0.05061403031741851,1.1276626828723901,1.6989261425629782,71.24928909663836,68.08241153168863,-3.820417964211437,-5.915630184183808,-11.29528733764134,-8.131261092946637,26.40566392221676,2.0,3.4131354923543498,5.252001762390144,0.14265531931404496,10.361348205466243,2.697328540852091,7.806674983928193,-4.640394642928506,97.44901815322577,27.298555007321184,2.5546732215380494,5,-2.8250017166137766,-6.9800024032592844,-12.577502250671394,-11.025001525878913,-1.740001678466804,1,-0.09179022384920799,2.0967702240415846,33.389999389648445,-2.5526354095036554,31.93000030517578,1.4299058090369168,31.59000015258789,-0.09179022384920799
6899,2009-05-06,35.130001068115234,35.560001373291016,33.84999847412109,35.560001373291016,2203000.0,0.0014252917460306769,6.953496211919623,-0.2721517764879704,68.5000017881389,67.65699337586773,-3.396754758176847,-5.333347182729259,-11.14495697036012,-8.181448590333169,28.853273587603447,1.710002899169929,3.469771882826059,4.727000904083251,-0.02105680980464797,9.475058617971154,2.3529720471393034,7.101029761027203,-3.923931103331423,91.31312648686473,22.71053381905095,2.374028856943951,5,-2.7100000381469727,-6.8650007247924805,-12.627501487731934,-11.605001449584961,-1.69000244140625,2,-0.06689445537624172,1.1276626828723901,35.080001831054695,2.0967702240415846,33.389999389648445,-2.5526354095036554,31.93000030517578,-0.06689445537624172
6900,2009-05-07,33.799999237060554,35.439998626708984,33.09999847412109,35.439998626708984,2777800.0,-0.03785943041891393,1.8536597847021365,3.813949362147568,60.75169020061471,66.27081446069172,-1.7192437429403427,-3.6443975288671595,-9.610798109187627,-6.834621727832413,30.45224745119728,2.3400001525878977,3.3992944300485917,3.0504991531372134,-1.6228411791571773,7.723839485431601,0.7138289869900163,5.387169319284407,-1.8102216187454445,58.78215579507858,-6.728229216684326,2.336670166147194,5,-1.3799982070922923,-5.5349988937378,-11.297499656677253,-10.329998970031745,-1.9499988555908239,3,-0.006508799141173971,6.953496211919623,35.130001068115234,1.1276626828723901,35.080001831054695,2.0967702240415846,33.389999389648445,-0.006508799141173971
6901,2009-05-08,34.68000030517578,34.880001068115234,33.380001068115234,34.139999389648445,1698900.0,0.026035535147300726,2.1914810726576195,-0.329268973473885,71.88754409943947,66.66068463529504,-2.3143132430367004,-4.283265137422681,-10.257055319917356,-7.70304810589867,31.433087620596893,1.5,3.277355943106098,3.6380002021789544,-1.2565455859604242,8.53254599031833,1.1907273081092669,6.085273096248642,-2.0475824109650063,75.62324323181946,5.385436660867967,2.447272894069688,5,-2.2599992752075195,-5.614999771118164,-12.322500705718994,-11.210000038146973,-3.630001068115231,4,-0.050173058337808385,1.8536597847021365,33.799999237060554,6.953496211919623,35.130001068115234,1.1276626828723901,35.080001831054695,-0.050173058337808385
6902,2009-05-11,32.81999969482422,34.130001068115234,32.709999084472656,33.34999847412109,1939600.0,-0.053633235120645883,-2.7866719563802085,-0.9814775569024708,61.91074067080865,65.77873432542226,-0.03994417138290629,-2.1848042503417915,-8.160117453144693,-5.831473118907137,32.29187928282513,1.970001220703125,3.149606515604127,1.555499649047853,-3.2310016715007563,6.342000969596459,-0.8377510112264517,3.9487503093221576,2.740001678466797,3.8596674389749315,-65.49586959136816,2.3932506602743033,5,-0.36499881744384766,-3.344999313354492,-10.462500095367432,-9.34999942779541,-2.479999542236328,0,0.008531346188312972,2.1914810726576195,34.68000030517578,1.8536597847021365,33.799999237060554,6.953496211919623,35.130001068115234,0.008531346188312972
6903,2009-05-12,32.5,33.40999984741211,31.81999969482422,33.299999237060554,2011100.0,-0.009750143138321898,2.1176459588536467,1.509435999309068,58.65197353644427,64.553867090465,0.7667110136256596,-1.580391520146918,-7.558170200982847,-5.541400551818889,33.1019429068103,1.5900001525878906,2.921544062147454,1.003499984741211,-3.531386765993439,5.538386735475861,-1.2639433906261175,3.270943360108536,3.003001327514646,18.181818181818183,-49.054314149881336,2.2674433753673258,5,0.5850009918212891,-3.0249996185302734,-10.142500400543213,-9.029999732971191,-2.14999961853027,1,0.016307654747596212,-2.7866719563802085,32.81999969482422,2.1914810726576195,34.68000030517578,1.8536597847021365,33.799999237060554,0.016307654747596212
6904,2009-05-13,31.13999938964844,32.34999847412109,30.93000030517578,31.979999542236328,1743000.0,-0.04184617262620183,-1.2539683500806726,1.0500011920940187,52.19270787559144,63.791377217687945,2.040274534661304,0.05908144061610798,-5.9258898247606275,-4.227203456595181,33.95758420657737,1.5699996948242188,2.817966320910589,-0.5320006370544412,-4.6931226645693265,3.6291213904604405,-2.6125616508118803,1.5485603767029978,4.215681872558587,4.656300723439499,-57.52215185242055,2.080561013757441,5,2.1050014495849574,-1.6649990081787145,-8.782499790191654,-7.6699991226196325,-0.5,2,0.07064870925048172,2.1176459588536467,32.5,-2.7866719563802085,32.81999969482422,2.1914810726576195,34.68000030517578,0.07064870925048172
6905,2009-05-14,31.270000457763672,31.940000534057614,30.59000015258789,31.1299991607666,1414600.0,0.00417472930839069,-1.213116625054127,-0.16666818043514858,49.870469601585455,62.468931464213256,2.0787060936186563,0.09625873130188722,-5.808402218804261,-4.383237155368761,34.141764032149545,1.350000381469723,2.72593825796746,-0.5049996376037598,-4.508522382134132,3.4985231069266156,-2.5067610098689457,1.4967617346614261,3.820139947021481,15.850819581752768,-41.65225247547986,2.0017613722651877,5,1.8050003051757812,-1.6949996948242188,-9.042500972747803,-7.800000190734863,-1.4400005340576207,3,0.0693955272522726,-1.2539683500806726,31.13999938964844,2.1176459588536467,32.5,-2.7866719563802085,32.81999969482422,0.0693955272522726
6906,2009-05-15,31.20000076293945,32.0,30.96999931335449,31.28000068664551,1268600.0,-0.00223855752476787,-2.8147974159092866,-0.5714227326603687,53.65853853048107,60.96366171108248,2.2733306493588508,0.24912666531628602,-5.422471116537647,-4.350479770596785,33.92529681326655,1.0300006866455114,2.399676432823835,-0.6194993972778349,-4.5739430140345085,3.334944219478839,-2.59672120565617,1.3577224111005037,3.530128421669925,17.231651203137865,-38.69358201653181,1.9772218083783375,5,1.8750000000000036,-0.2749996185302699,-8.00750112533569,-7.730000495910641,-1.4099998474121058,4,0.020833320597298588,-1.213116625054127,31.270000457763672,-1.2539683500806726,31.13999938964844,2.1176459588536467,32.5,0.020833320597298588
6907,2009-05-18,32.830001831054695,32.880001068115234,31.60000038146973,31.68000030517578,1316900.0,0.052243622700529624,1.0480010986328068,-14.375032782584702,59.27573143868534,59.63326641575436,0.620826778098106,-1.066158179015126,-6.732685610754423,-5.996647501816835,34.4945130264709,1.6800003051757848,2.4318327255906915,0.7760015487670984,-2.797623974928463,4.34962707246266,-1.0108112130806859,2.562814310614879,1.5689170309929636,79.43269222965046,20.525050644373366,1.7868127618477812,5,0.24499893188475852,-1.5150012969970774,-8.797502040863044,-9.360001564025886,-2.240001678466804,0,-0.05421877839526634,-2.8147974159092866,31.20000076293945,-1.213116625054127,31.270000457763672,-1.2539683500806726,31.13999938964844,-0.05421877839526634
6908,2009-05-19,32.90999984741211,33.380001068115234,31.93000030517578,32.639999389648445,2039800.0,0.002436735056217554,1.3966897334447264,0.23478269522930512,49.408044762305636,57.51193785732844,0.22422255061627538,-0.8859979026577633,-6.483439904815203,-6.088678981379726,35.35793320122927,1.4500007629394531,2.400123797201225,0.6619996070861802,-2.630631370968402,3.954630585140759,-0.9843158819411073,2.3083150961134713,1.184205517878766,83.15408363891919,26.242677902675723,1.64631548902729,5,0.10499954223632812,-1.5949993133544922,-8.809999942779541,-9.4399995803833,-1.5200004577636683,1,-0.07809175650987765,1.0480010986328068,32.830001831054695,-2.8147974159092866,31.20000076293945,-1.213116625054127,31.270000457763672,-0.07809175650987765
6909,2009-05-20,31.96999931335449,33.709999084472656,31.84000015258789,33.189998626708984,2044000.0,-0.028562763245698952,-1.5270296219448543,-4.518508314613223,51.565070019618645,56.49120228166222,0.7474389609065533,0.23457297689282441,-5.27120041539678,-5.1821076379066575,35.66470282700829,1.8699989318847656,2.1104987940260855,-0.3850008964538638,-3.4799311554640617,2.709929362556334,-1.9324660259589628,1.1624642330512351,1.84386963492015,44.2307574744249,-12.860809354551101,1.5474651295050994,5,0.7650012969970739,-0.6549987792968714,-7.834999561309811,-8.799999237060543,-0.039999008178707385,2,-0.050672473152292286,1.3966897334447264,32.90999984741211,1.0480010986328068,32.830001831054695,-2.8147974159092866,31.20000076293945,-0.050672473152292286
6910,2009-05-21,30.46999931335449,31.420000076293945,30.1299991607666,31.420000076293945,2157800.0,-0.04691898755760748,1.7157892200757316,0.7786895882157062,44.51127651339093,53.44939477210128,1.9281712805447562,1.831631972227104,-3.5220618982557212,-3.727153376419505,35.571517640284846,1.840000152587887,1.5097113995150693,-1.8870008468627937,-4.9767408108629745,1.2027391171373836,-3.4318708288628805,-0.3421308648627033,3.2399997711181676,9.497211168538664,-45.441921903511094,1.5448699820000888,5,1.6600008010864293,1.12500095367432,-5.749999523162838,-7.304999351501461,2.0599994659423864,3,0.005579260916472872,-1.5270296219448543,31.96999931335449,1.3966897334447264,32.90999984741211,1.0480010986328068,32.830001831054695,0.005579260916472872
6911,2009-05-22,30.489999771118164,31.020000457763672,30.0,30.489999771118164,845400.0,0.0006563983660776707,-1.0816345596163504,-0.0,37.77403849014616,50.76753897424989,1.3983686620606832,1.8414620859843467,-3.327529750073708,-3.7823215883523567,34.940134515204015,1.0200004577636719,0.9561368614031025,-1.826000404357913,-4.994985032993888,1.3429842242780623,-3.410492718675904,-0.24150809003992535,3.219999313354492,13.207544259753186,-35.64325715843325,1.5844923143179883,5,1.364999771118164,1.1950006484985352,-4.929999351501465,-6.97499942779541,1.6299991607666087,4,-0.02164643661418786,1.7157892200757316,30.46999931335449,-1.5270296219448543,31.96999931335449,1.3966897334447264,32.90999984741211,-0.02164643661418786
6912,2009-05-26,31.31999969482422,31.520000457763672,29.8799991607666,30.0,1543400.0,0.027222037715207703,-1.102563914462825,100.0,32.90908712592133,47.90721826196956,0.3723770349593636,1.1632503507066474,-3.9166788156427046,-4.6593063861542845,34.636171234403434,1.6400012969970703,0.6377210759851266,-1.0545004844665513,-4.095750764908374,1.9867497959752711,-2.575125624687466,0.4661246557543599,1.944799499511717,37.597925920171235,-4.894623831423466,1.520625140220912,5,0.47499942779541016,0.36500072479248047,-5.172500133514404,-7.25,1.2000007629394531,1,-0.048850536213437934,-1.0816345596163504,30.489999771118164,1.7157892200757316,30.46999931335449,-1.5270296219448543,31.96999931335449,-0.048850536213437934
6913,2009-05-27,30.09000015258789,31.270000457763672,29.979999542236328,30.959999084472656,1732400.0,-0.03927201641830125,-1.3669738255808663,-0.6590902522902639,29.310348067518234,45.364733838850306,1.368477112099363,2.5375268101722668,-2.470951868427189,-3.498451238425016,34.7418250065775,1.3400001525878906,-0.001988334351565868,-2.2935000419616713,-5.304961446419043,0.7179613624957,-3.7992307441903606,-0.7877693397329857,2.700927037048338,5.483054725966785,-29.56029882948354,1.5057307022286863,5,1.7049989700317383,1.5950002670288086,-3.7000007629394496,-6.020000457763672,1.4500007629394531,2,0.01661681613374788,-1.102563914462825,31.31999969482422,-1.0816345596163504,30.489999771118164,1.7157892200757316,30.46999931335449,0.01661681613374788
6914,2009-05-28,29.690000534057614,30.479999542236328,29.059999465942386,29.85000038146973,1762200.0,-0.013293440229373843,1.0000026864099842,0.1839080963760413,31.73334219473226,43.34949746031107,1.7222803303068552,2.8165135025697943,-1.8989462494473308,-3.1993648157377734,33.476990641209774,1.4200000762939418,-0.38020348118673297,-2.524999618530277,-5.74685639924925,0.6968571621886923,-4.13592800888976,-0.9140712281707906,2.6933967315368683,25.609789191540116,-6.165117242820465,1.610928390359485,5,1.694998741149906,2.3900003433227575,-3.230000972747799,-5.620000839233395,1.5699996948242259,3,0.057258296564890454,-1.3669738255808663,30.09000015258789,-1.102563914462825,31.31999969482422,-1.0816345596163504,30.489999771118164,0.057258296564890454
6915,2009-05-29,30.690000534057614,30.690000534057614,29.489999771118164,29.920000076293945,1937500.0,0.03368137359421364,2.1168832455623403,-4.812507450587466,32.4538281591403,40.99341853016209,0.705551519745967,1.839966711862136,-2.7382088559737774,-4.295806901343784,32.18448986504596,1.2000007629394496,-0.6653861697235328,-1.4799996376037647,-4.763169292527511,1.8031700173199852,-3.1215844650656415,0.16158518985810844,1.1616530835925332,66.2601793062059,38.378120521326366,1.6415848274618743,5,0.6949987411499059,1.6199998855590856,-3.475000858306881,-6.54000091552734,-0.3700008392333949,4,0.04040403224307876,1.0000026864099842,29.690000534057614,-1.3669738255808663,30.09000015258789,-1.102563914462825,31.31999969482422,0.04040403224307876
6916,2009-06-01,32.709999084472656,32.830001831054695,30.75,31.61000061035156,1673600.0,0.06581943679581848,2.1044711535724026,1.4285685976289553,49.522980823948224,39.90977957296907,-1.2043821416584954,-0.12500941081054862,-4.562623916146322,-6.409304312203542,31.19053399379498,2.140001296997081,-0.6871740961283521,0.5009989738464355,-2.7886912420744494,3.7906891897673205,-1.143846134114007,2.145844081806878,-3.64999961853027,96.81690527060283,63.17407250238986,1.6448451079604427,6,-1.3249998092651367,-0.39999866485595703,-5.299999713897705,-8.559999465942383,-2.4899997711181676,0,-0.005502913794370179,2.1168832455623403,30.690000534057614,1.0000026864099842,29.690000534057614,-1.3669738255808663,30.09000015258789,-0.005502913794370179
6917,2009-06-02,32.810001373291016,33.299999237060554,32.15999984741211,32.86999893188477,1288300.0,0.0030572391200656135,1.4782644751463456,-0.054543310745676594,51.37047451657741,40.12782732344372,-1.4611783658001514,-0.2853201269787746,-4.423807414771765,-6.564053645381691,29.99271841465403,1.1399993896484446,-0.6653268127483898,0.6300011634826674,-2.625905743571721,3.8859080705370594,-0.9979522900445303,2.257954617009865,-3.6746018600463835,88.44344598536814,50.661930592491885,1.627953453527196,6,-1.425002098083496,-0.5000009536743164,-4.835001468658447,-8.095001220703125,-2.110000610351566,1,-0.021030247257713852,2.1044711535724026,32.709999084472656,2.1168832455623403,30.690000534057614,1.0000026864099842,29.690000534057614,-0.021030247257713852
6918,2009-06-03,31.86000061035156,32.65999984741211,31.56999969482422,32.509998321533196,1605300.0,-0.028954609057493252,1.294735320454356,10.833736012206186,53.302757430784226,40.32090370246212,-0.7552006928108597,0.4332925121740736,-3.31460550963957,-5.673602597476112,28.09482924473735,1.2400016784667969,-0.7255617371253749,-0.15899953842163583,-3.1158252345650332,2.797826157721765,-1.6374123864933345,1.3194133096500629,-2.5580171081542886,66.0377664046609,23.071986959977977,1.4784128480717,6,-0.680001258850087,0.44999980926514027,-3.8850007057189906,-7.145000457763668,-0.7200012207031179,2,0.020715625698942253,1.4782644751463456,32.810001373291016,2.1044711535724026,32.709999084472656,2.1168832455623403,30.690000534057614,0.020715625698942253
6919,2009-06-04,32.779998779296875,32.900001525878906,31.79999923706055,32.11999893188477,982700.0,0.028876275935989737,1.4444350254947342,-1.0153879560780026,56.45850512797837,41.64837354852739,-1.7301623966655555,-0.708093194925425,-4.056271632153479,-6.638665326986448,26.05257697848594,1.1000022888183558,-1.009970722294888,0.8784987449645989,-1.723243711449662,3.4802412013788597,-0.4223724832425333,2.179369973171731,-3.318094647705074,86.35169210883187,38.305509283040124,1.3008712282071304,6,-1.599999427795403,-0.4699983596801758,-4.664999008178711,-8.064998626708984,-0.2599983215332031,3,-0.037827880108180056,1.294735320454356,31.86000061035156,1.4782644751463456,32.810001373291016,2.1044711535724026,32.709999084472656,-0.037827880108180056
6920,2009-06-05,33.580001831054695,33.740001678466804,32.700000762939446,33.490001678466804,2340500.0,0.024405219083262653,4.073177085756357,0.13636389908389593,59.58132322059914,44.07140518524438,-2.28266499448009,-1.6078587189423494,-4.640468884226905,-7.461176249970407,24.586368020237558,1.040000915527358,-1.104672010174049,1.6895016670227108,-0.8801062166855118,4.259109550730937,0.4046977251685959,2.974305608876822,-3.9645738952441434,94.64883753864135,40.94073148642032,1.2848039418541126,6,-2.1800012588500977,-1.2700014114379954,-4.485002517700199,-7.930002212524418,-0.8900032043457102,4,-0.06908878724441647,1.4444350254947342,32.779998779296875,1.294735320454356,31.86000061035156,1.4782644751463456,32.810001373291016,-0.06908878724441647
6921,2009-06-08,32.939998626708984,33.490001678466804,32.15999984741211,33.490001678466804,1131800.0,-0.019059058053827682,3.8363434595643344,-6.111134658585253,50.48117566057146,46.02385946687218,-1.4064891563516468,-1.1646058091213831,-3.8221418909897302,-6.840924804934637,22.899719892870177,1.4200019836425852,-1.183731630268639,1.1364985466003432,-1.1361052419966313,3.4091023351973178,0.00019665230185950122,2.2728004408988305,-3.0770962663390584,63.13353361940586,12.15564116789421,1.136301894298487,6,-1.5399980545043874,-0.6299982070922852,-3.8449993133544886,-7.289999008178707,1.4099998474121023,0,-0.07953852583832144,4.073177085756357,33.580001831054695,1.4444350254947342,32.779998779296875,1.294735320454356,31.86000061035156,-0.07953852583832144
6922,2009-06-09,33.09999847412109,33.5,32.810001373291016,33.110000610351555,1327400.0,0.004857311902932704,-1.3389929136709817,0.01818560133166851,50.82536285176145,48.41441666512143,-1.4387423162380735,-1.3729449030633951,-3.7599189437501686,-6.995357120460191,21.62517741311762,0.6899986267089844,-1.0262584845480838,1.2824984550476017,-1.0197281357429588,3.5847250458381588,0.131385159652325,2.433611750442882,-3.0044701546653485,70.50679173705629,22.624121920813238,1.1511132953952792,6,-1.6999979019164897,-0.7899980545043874,-4.004999160766591,-7.44999885559081,2.0,1,-0.0870090421006604,3.8363434595643344,32.939998626708984,4.073177085756357,33.580001831054695,1.4444350254947342,32.779998779296875,-0.0870090421006604
6923,2009-06-10,33.029998779296875,33.810001373291016,32.380001068115234,33.810001373291016,1521400.0,-0.002114794503055295,2.66665525521707,77.9836003051106,54.98119810477041,50.99751176623678,-1.0145359184891234,-1.3293601557728998,-3.4046103244714807,-6.923014507519447,20.800567947310043,1.4300003051757812,-0.7636449163435728,1.1859988212585435,-1.1610699729322675,3.533067615449358,0.012464424163134424,2.3595332183539526,-2.715802058300472,61.19394203943741,12.318537309850704,1.1735343970954073,6,-1.3799982070922852,-0.7199983596801758,-3.7374992370605433,-7.379999160766598,1.9900016784667969,2,-0.07054187412861368,-1.3389929136709817,33.09999847412109,3.8363434595643344,32.939998626708984,4.073177085756357,33.580001831054695,-0.07054187412861368
6924,2009-06-11,33.34000015258789,33.799999237060554,33.130001068115234,33.18000030517578,1415400.0,0.009385449129514445,-4.153865340317264,-0.20512732732439,65.18517920486826,54.63432854909544,-0.8407501349640896,-1.5453216750098733,-3.420462851479094,-7.230283579885331,20.527645365650837,0.770000457763679,-0.4826169135320768,1.386000156402588,-1.0274217975046938,3.7994221103098695,0.17928917944895062,2.5927111333562287,-2.74613905940792,71.51510387526645,16.929163014318704,1.2067109769536406,6,-1.0599994659423828,-1.0299997329711914,-3.1625003814697266,-6.975000381469727,3.1100006103515625,3,-0.06598682522107557,2.66665525521707,33.029998779296875,-1.3389929136709817,33.09999847412109,3.8363434595643344,32.939998626708984,-0.06598682522107557
6925,2009-06-12,33.439998626708984,33.439998626708984,32.610000610351555,32.990001678466804,791800.0,0.0029993543390349764,2.688905089688411,2.8124836087070104,65.47742634945851,56.40704471859658,-0.5695307519419828,-1.554092970624449,-3.2290795146300013,-7.303628505457645,20.31779058042226,0.829998016357429,-0.0006673989648575684,1.3774987220764174,-1.100691118780631,3.8556885629334694,0.13840380164788968,2.6165936425049416,-2.588846311120129,77.5756118537562,17.022117327366487,1.2390949204285253,6,-0.7499980926513672,-1.1899995803833008,-3.0974979400634766,-6.909997940063477,2.740001678466797,4,-0.0275119080959082,-4.153865340317264,33.34000015258789,2.66665525521707,33.029998779296875,-1.3389929136709817,33.09999847412109,-0.0275119080959082
6926,2009-06-15,31.85000038146973,32.779998779296875,31.59000015258789,32.47999954223633,1117300.0,-0.04754779636770978,-1.0695635155598235,-1.400007629446286,52.575318470599704,56.54091626904349,0.9897282122281261,0.0918053363866207,-1.416906463729518,-5.7259701080078145,19.808356561222716,1.8499984741210938,0.45125228209242607,-0.24499950408935334,-2.692421112640826,2.202422104462123,-1.4687103083650932,0.978711300186383,-0.7621401412647018,11.71171558182709,-49.607950594724386,1.2237108042757374,6,0.8400001525878871,0.11999988555907848,-1.5074996948242223,-5.319999694824222,4.859998703002926,0,0.02637357096321935,2.688905089688411,33.439998626708984,-4.153865340317264,33.34000015258789,2.66665525521707,33.029998779296875,0.02637357096321935
6927,2009-06-16,31.04999923706055,32.330001831054695,30.979999542236328,32.060001373291016,699100.0,-0.025117775033830725,-1.3478269522931399,1.6031801296393324,54.868147330815745,56.71484848015812,1.6917208909601733,0.7922339566675056,-0.4120186032026183,-4.932707415008814,18.79867167148609,1.3500022888183665,0.8318556920710343,-0.9560005187988274,-3.420283164552419,1.5082821269547644,-2.188141841675627,0.2761408040779685,2.760002136230465,2.47348584923476,-63.18649772450287,1.2321413228767963,6,1.3450012207031214,0.5450010299682582,-0.307498455047611,-4.519998550415043,8.100002288818356,1,0.10628017127683975,-1.0695635155598235,31.85000038146973,2.688905089688411,33.439998626708984,-4.153865340317264,33.34000015258789,0.10628017127683975
6928,2009-06-17,30.34000015258789,31.399999618530273,29.989999771118164,30.989999771118164,1586500.0,-0.022866315681747906,-1.0888880725753014,0.6435626175566371,53.19567045154259,56.35231129388747,2.417678110323479,1.370067144519723,0.5017426840585841,-4.227097273535662,17.742667907602417,1.4099998474121094,0.8133231527779046,-1.5374996185302727,-4.070372592770546,0.9953733557100009,-2.8039361056504077,-0.27106313141013416,3.4134011840820335,9.186363006041924,-58.99755924279358,1.2664364871201377,6,1.5600004196166992,1.0950002670288086,0.6250004768371582,-3.809999465942383,9.419998168945312,2,0.15688853980204032,-1.3478269522931399,31.04999923706055,-1.0695635155598235,31.85000038146973,2.688905089688411,33.439998626708984,0.15688853980204032
6929,2009-06-18,30.35000038146973,30.57999992370605,29.84000015258789,30.29999923706055,745000.0,0.00032960543281301824,1.9019585843740268,-0.07692488269799024,48.14814814814819,55.081958508059586,2.2649131180541424,1.2990824658062898,0.7185199884940339,-4.243069572953313,16.524258913303065,0.7399997711181605,0.7537311113232654,-1.446499443054197,-4.0689468550148895,1.1759479689064918,-2.7577231490345433,-0.13527573707385088,3.2528648925781205,14.166679029116846,-52.019135019683176,1.311223705980345,6,1.475000381469723,1.085000038146969,0.9300003051757777,-3.8199996948242223,9.260000228881832,3,0.15387149975606662,-1.0888880725753014,30.34000015258789,-1.3478269522931399,31.04999923706055,-1.0695635155598235,31.85000038146973,0.15387149975606662
6930,2009-06-19,30.63999938964844,31.020000457763672,30.43000030517578,31.020000457763672,1388000.0,0.009555156656794406,2.105255232645686,-7.599847415601683,36.10739313477808,53.484871560749205,1.6919434474735517,1.0777281320797378,0.5588930704490309,-4.539650342297794,16.320804932181343,0.6700000762939418,0.7421368289069292,-1.165000438690182,-3.770391173455689,1.4403902960753214,-2.4676958060729355,0.1376949286925715,2.7370939771118152,27.210871113775465,-33.65035805863235,1.3026953673827522,6,1.185001373291012,0.7950010299682582,0.7200012207031214,-4.109998703002933,8.979999542236332,4,0.18962145851915024,1.9019585843740268,30.35000038146973,-1.0888880725753014,30.34000015258789,-1.3478269522931399,31.04999923706055,0.18962145851915024
6931,2009-06-22,29.82999992370605,30.489999771118164,29.71999931335449,30.3700008392334,1571400.0,-0.026436014428121823,-1.0263112984992124,1.42105104652916,31.740191122836748,51.36429692420202,2.251126441740059,1.9349528783192262,1.429354056199891,-3.7572960632458283,16.34595455620522,0.9200000762939524,0.5856116920402599,-1.9419999122619664,-4.632838508477253,0.7488386839533234,-3.2874192103696096,-0.5965806141543233,3.3348678502038602,4.214578706555775,-50.96179638406948,1.3454192981076443,6,1.9350004196167028,1.605000495910648,1.495000839233402,-3.2999992370605433,10.980001449584964,0,0.2128729600305279,2.105255232645686,30.63999938964844,1.9019585843740268,30.35000038146973,-1.0888880725753014,30.34000015258789,0.2128729600305279
6932,2009-06-23,29.790000915527344,30.18000030517578,29.1200008392334,29.81999969482422,1064200.0,-0.0013408987020117058,1.8266652425130208,0.05555320080814895,35.724140035695086,49.22462380541588,1.980495990984057,1.954667944133618,1.5454257919706862,-3.714000191161926,16.25141011627004,1.0599994659423828,0.2934239324463057,-1.90549898147583,-4.733921619681404,0.9229236567297399,-3.3197103005786133,-0.49128766237304333,3.099277381538137,29.38598399164782,-23.407877792726225,1.4142113191027856,6,1.6699991226196325,1.6449995040893555,2.2100000381469727,-3.260000228881836,10.930000305175788,1,0.23229264707200548,-1.0263112984992124,29.82999992370605,2.105255232645686,30.63999938964844,1.9019585843740268,30.35000038146973,0.23229264707200548
6933,2009-06-24,30.59000015258789,30.93000030517578,29.88999938964844,29.96999931335449,1645900.0,0.0268546227752402,-1.6666666666666818,-20.66753560529005,34.64236817226808,45.83097813512697,0.8917628613663666,1.25857592169573,0.8488051455201742,-4.48717592745723,15.952745475290628,1.1399993896484375,0.18819379742903664,-1.1304997444152818,-3.907543977790233,1.6465444889596696,-2.5190218611027575,0.25802237227219393,1.922350398694384,77.368400446922,27.62887971036819,1.3885221166874755,6,0.6899995803833008,0.8450002670288086,1.6050004959106445,-4.059999465942383,10.819999694824219,2,0.2798300533047511,1.8266652425130208,29.790000915527344,-1.0263112984992124,29.82999992370605,2.105255232645686,30.63999938964844,0.2798300533047511
6934,2009-06-25,31.38999938964844,31.61000061035156,30.0,30.46999931335449,1448700.0,0.026152312293887592,1.3676435732988588,1.4838690822281524,34.64233320457163,42.404856674583975,-0.23907416237848977,0.6244840853893088,0.17102677127637023,-5.209441984363462,16.106281780159453,1.610000610351559,0.07058554352628121,-0.4155004501342745,-3.0301829937738383,2.1991820935052893,-1.7228417219540582,0.8918408216855092,0.7831161904289452,91.1646087981637,45.159921993320815,1.307341271819782,6,-0.43999958038330433,0.045001029968258166,0.7750005722045863,-4.724998474121097,10.400001525878903,3,0.26664539963785283,-1.6666666666666818,30.59000015258789,1.8266652425130208,29.790000915527344,-1.0263112984992124,29.82999992370605,0.26664539963785283
6935,2009-06-26,31.93000030517578,32.060001373291016,31.149999618530273,31.29999923706055,2805900.0,0.01720296037041069,1.0449404009275254,0.6847837129025813,42.816507503780784,41.32054434493743,-1.1351687355066318,0.19198728395697628,-0.28889440706543823,-5.692210226667463,16.10854497823889,0.9100017547607422,-0.09823125224345475,0.0625004768371582,-2.49907652560141,2.624077479275723,-1.218288024382126,1.3432889780564423,-2.809999465942383,95.57819576529755,49.60285888722299,1.2807885012192823,6,-1.2049989700317347,-0.49499988555908203,0.0950002670288086,-5.194999694824219,10.189998626708991,4,0.24052615821400014,1.3676435732988588,31.38999938964844,-1.6666666666666818,30.59000015258789,1.8266652425130208,29.790000915527344,0.24052615821400014
6936,2009-06-29,32.529998779296875,32.61999893188477,31.93000030517578,32.049999237060554,1017000.0,0.01879105757552524,1.090905412825454,0.7619027435498353,46.184737725294625,40.35572105543509,-1.8199531313031834,-0.44500334105390493,-0.835651764110672,-6.227872261521597,15.184863507335644,0.6899986267089915,-0.40769560960409024,0.6714989662170403,-1.8788547500223558,3.221852682456433,-0.603677891902656,1.9466758243367366,-3.351197929382323,97.42856566759671,52.30262866387991,1.2751768581196965,6,-1.6599988937377894,-1.0949983596801758,-0.6674985885620117,-5.4249982833862305,8.700000762939453,0,0.21795267195337864,1.0449404009275254,31.93000030517578,1.3676435732988588,31.38999938964844,-1.6666666666666818,30.59000015258789,0.21795267195337864
6937,2009-06-30,32.11999893188477,32.68000030517578,31.809999465942386,32.400001525878906,1350300.0,-0.012603746166539698,1.0714301933233643,-0.583339293803489,44.17413203356746,39.353327897882295,-1.3881958149109401,-0.09417565502308634,-0.30612102592702684,-5.765326238010381,13.977866009539413,0.8700008392333949,-0.7654050492418492,0.29599924087525054,-2.2185757790641603,2.8105742608146578,-0.9612882690944531,1.5532867508449542,-2.8035501586914116,79.92827277674344,35.313221500595255,1.2572875099697036,6,-1.2199983596801829,-0.6849985122680735,-0.34999895095825906,-4.444997787475593,9.430000305175774,1,0.270548030211168,1.090905412825454,32.529998779296875,1.0449404009275254,31.93000030517578,1.3676435732988588,31.38999938964844,0.270548030211168
6938,2009-07-01,32.52000045776367,33.400001525878906,32.029998779296875,32.279998779296875,1217600.0,0.012453348044225043,-2.7027017274353438,-0.8571409108867944,44.81012450408897,38.982436381875715,-1.616429111716517,-0.4660932650435896,-0.6081709319149979,-6.125729643308446,13.294657095429734,1.3700027465820312,-0.8620787215500165,0.6630007743835442,-1.8708129429827736,3.1968144917498655,-0.6039060842996165,1.9299076330667049,-3.001738592651364,74.11762725936563,31.545969717170017,1.26690685868316,7,-1.2599992752075195,-1.0850000381469727,-0.7800006866455078,-4.779999732971191,9.860000610351555,2,0.25215254143644494,1.0714301933233643,32.11999893188477,1.090905412825454,32.529998779296875,1.0449404009275254,31.93000030517578,0.25215254143644494
6939,2009-07-02,31.540000915527344,32.080001831054695,31.479999542236328,32.06999969482422,1395500.0,-0.030135286852444265,1.1818143986683007,-2.2083128029881585,39.179961270807595,39.32383284143455,-0.502745297448655,0.43874003070887113,0.4346217878385765,-5.099932255508659,12.315919977098162,1.0400009155273438,-0.9539392694934072,-0.25499887466430593,-2.7541645432589306,2.2441667939303223,-1.5045817089616165,0.9945839596330082,-1.7111998775537067,17.33337628396243,-19.950855485219044,1.2495828342973134,7,-0.2799997329711914,-0.10500049591064453,0.1999988555908203,-3.315000534057617,9.829998016357429,3,0.3129359113945269,-2.7027017274353438,32.52000045776367,1.0714301933233643,32.11999893188477,1.090905412825454,32.529998779296875,0.3129359113945269
6940,2009-07-06,31.26000022888184,31.43000030517578,30.709999084472656,31.29999923706055,1110900.0,-0.008877637238991265,3.799989827512877,0.07547000057580469,46.050867754562184,40.913908022737374,-0.14030304413836348,0.5649875051122137,0.7561139138953017,-4.756136404665483,10.796946299892504,0.8300018310546875,-0.9798297910117668,-0.41899948120116903,-2.7809148417174008,1.9429158793150592,-1.5999571614592831,0.7619581990569451,-1.1455031518757792,20.446120640755243,-19.243673198886608,1.1809576802581145,7,9.536743128535363e-07,0.20500087738036754,0.4724998474121058,-2.9949998855590856,9.449998855590817,0,0.33685222679290305,1.1818143986683007,31.540000915527344,-2.7027017274353438,32.52000045776367,1.0714301933233643,32.11999893188477,0.33685222679290305
6941,2009-07-07,30.31999969482422,31.3799991607666,30.26000022888184,31.10000038146973,1053900.0,-0.030070394343411855,-1.4888875702275586,19.500500691431114,45.20368035730843,41.96719028069441,0.9795205377332081,1.3688203411105917,1.6991691191183236,-3.759873519052725,9.707620951130675,1.119998931884762,-0.9640756228782017,-1.2280000686645494,-3.5860591662785026,1.1300590289494004,-2.4070296174715224,-0.048970519857572725,3.0800018310546875,1.9108102280008488,-40.731518811463964,1.1790295488069753,7,1.3250007629394531,1.1450014114379883,1.5275001525878906,-2.054999351501465,11.189998626708984,1,0.389182036801764,3.799989827512877,31.26000022888184,1.1818143986683007,31.540000915527344,-2.7027017274353438,32.52000045776367,0.389182036801764
6942,2009-07-08,30.21999931335449,30.6299991607666,29.54999923706055,30.56999969482422,1976600.0,-0.0032981656489528,3.5957510703487867,0.44871804276858995,49.14285091477825,43.57835502986221,1.2817168805216674,1.3091145876772607,1.8385211228417866,-3.6036210968625113,8.715818752678068,1.0799999237060511,-0.8610579960984346,-1.1840004920959508,-3.494264468887639,1.126263484695734,-2.339132480491795,-0.02886850370010663,3.117202186584475,17.402589038448983,-28.254249392137314,1.1551319883958429,7,1.255001068115238,1.2450017929077184,1.6275005340576207,-1.9549989700317347,10.930002212524418,2,0.3643282752827999,-1.4888875702275586,30.31999969482422,3.799989827512877,31.26000022888184,1.1818143986683007,31.540000915527344,0.3643282752827999
6943,2009-07-09,30.70000076293945,30.86000061035156,30.270000457763672,30.38999938964844,857500.0,0.01588356917575595,-1.145458076418883,-0.885717244047687,52.34270691862051,45.54506322031209,0.9152033523743093,0.6804947366328129,1.4119973931817817,-4.019697101422334,7.939349186285172,0.6400012969970703,-0.6179996839821982,-0.5874991416931188,-2.7847493731264983,1.6097510897402572,-1.686124257409805,0.511125974023571,2.4857126464843766,45.45455916167179,-4.012670960647412,1.0986251157166884,7,0.774999618530277,0.7650003433227575,1.1474990844726598,-2.4350004196166957,9.29999923706055,3,0.35342013695384145,3.5957510703487867,30.21999931335449,-1.4888875702275586,30.31999969482422,3.799989827512877,31.26000022888184,0.35342013695384145
6944,2009-07-10,31.13999938964844,31.26000022888184,30.32999992370605,30.46999931335449,1650400.0,0.014332202468221089,1.0439527733005238,2.161280994278052,53.28084035489705,46.70776687043612,0.4872526977824556,0.07085983040074595,0.9301424029669185,-4.373402138164398,7.011804382552886,0.9300003051757884,-0.3991780731254799,-0.03750047683715607,-2.010986023782163,1.9359850701078472,-1.024243250309656,0.9492422966353473,1.9002854528808548,84.5744281508267,30.957972461807074,0.9867427734725022,7,0.3350009918212855,0.325001716613766,0.6050004959106445,-2.874999046325687,7.409999847412106,4,0.3609506068970312,-1.145458076418883,30.70000076293945,3.5957510703487867,30.21999931335449,-1.4888875702275586,30.31999969482422,0.3609506068970312
6945,2009-07-13,32.52000045776367,32.790000915527344,31.5,31.90999984741211,2547600.0,0.044316027461900775,1.2434768763309958,0.9104485684923026,66.42246861200692,48.95640363562637,-0.8943008591998485,-1.456262473479235,-0.42915249984794457,-5.659007283563945,6.5386900188889845,1.6500015258789027,-0.1813534197642106,1.3885004997253425,-0.39685820432033836,3.1738592037710234,0.4958211477025003,2.281179851748181,0.3806729605468746,91.66665685520758,30.4875213731668,0.8926793520228395,7,-1.0450000762939453,-1.0549993515014648,-0.7750005722045863,-4.255000114440918,6.5,0,0.272140170650222,1.0439527733005238,31.13999938964844,-1.145458076418883,30.70000076293945,3.5957510703487867,30.21999931335449,0.272140170650222
6946,2009-07-14,32.689998626708984,32.950000762939446,32.299999237060554,32.639999389648445,1217200.0,0.005227495896443779,1.2806930659938633,0.08196588038120756,67.42787149971713,51.54015246519856,-1.161343992916553,-1.6444133627009734,-0.5870030917366051,-5.7187712398945045,6.8254172694318545,0.650001525878892,-0.004966562134644192,1.5164987564086907,-0.3763157713977705,3.4093132842151554,0.5700914925054619,2.462906020311923,-3.139999389648434,92.3528817780971,26.030500118361346,0.946407263903232,7,-1.2149982452392578,-1.2249975204467773,-0.8349981307983363,-4.4249982833862305,6.650001525878906,1,0.24533498913062113,1.2434768763309958,32.52000045776367,1.0439527733005238,31.13999938964844,-1.145458076418883,30.70000076293945,0.24533498913062113
6947,2009-07-15,34.34999847412109,34.400001525878906,32.970001220703125,33.169998168945305,1319300.0,0.05078005252823159,1.2343642898439906,23.600366216528876,70.4792930094636,54.392282299129064,-2.762230630473894,-3.2090384821500564,-2.2623828973982967,-7.257605261920553,7.6790879387303255,1.7100028991699219,0.10825082762341864,3.0114986419677656,0.6473613808514997,5.375635903084028,1.8294300114096345,4.193567272525897,-4.731999206542959,98.7892726676548,32.46524548245746,1.1820686305581318,7,-2.37499809265136,-2.5899972915649343,-2.4949979782104386,-6.084998130798333,4.750000000000007,2,0.2084425084561905,1.2806930659938633,32.689998626708984,1.2434768763309958,32.52000045776367,1.0439527733005238,31.13999938964844,0.2084425084561905
6948,2009-07-16,35.09999847412109,35.25,33.860000610351555,34.060001373291016,1325500.0,0.021834062105273278,1.0746257184583037,0.8813532473410214,70.31762678226352,57.85202291151306,-3.4729933575359766,-3.7778387432235476,-3.0738470569062457,-7.862006883367023,8.108716889690678,1.3899993896484446,0.1746854858561484,3.5234987258911055,0.6740322967235954,6.372965155058612,2.0987655113073487,4.948231940474859,-5.290719116210926,96.95118854567369,32.37435177107467,1.4247332145837537,7,-2.699998855590813,-2.9149980545043874,-3.2449979782104386,-6.834998130798333,5.150001525878913,3,0.17236476680243817,1.2343642898439906,34.34999847412109,1.2806930659938633,32.689998626708984,1.2434768763309958,32.52000045776367,0.17236476680243817
6949,2009-07-17,35.02000045776367,35.220001220703125,34.580001831054695,35.0,957100.0,-0.0022791458642482665,2.047601747486365,0.0192312629984339,67.82007384762684,60.270823588520244,-3.182073859824662,-3.5099967379343866,-3.0591219132766554,-7.647692241348288,8.470981302618823,0.6399993896484304,0.29898892176303704,3.2100007057189934,0.036744654999203874,6.383256756438779,1.6233726803590969,4.796628731078886,-4.884277861328123,93.86667887369792,31.839380742234837,1.5866280253598934,7,-2.6200008392333984,-2.8350000381469727,-3.0399999618530273,-6.755000114440918,4.909999847412109,4,0.1422044396670561,1.0746257184583037,35.09999847412109,1.2343642898439906,34.34999847412109,1.2806930659938633,32.689998626708984,0.1422044396670561
6950,2009-07-20,36.45000076293945,36.45000076293945,35.049999237060554,35.110000610351555,1162900.0,0.040833817432425645,1.0895542782963572,66.9984741560179,70.63158938759257,63.09614681410737,-4.244841628206558,-4.724643556295263,-4.496247653842069,-8.926192381001599,9.3814665922621,1.4300003051757812,0.43368899624654134,4.349500942230222,0.6133818169597518,8.085620067500695,2.4814413795949832,6.217560504865457,-6.007421522290038,100.0,40.69712849943372,1.8680595626352365,7,-3.450000762939453,-3.6649999618530273,-4.15500020980835,-8.1850004196167,4.459999084472656,0,0.0576131256561252,2.047601747486365,35.02000045776367,1.0746257184583037,35.09999847412109,1.2343642898439906,34.34999847412109,0.0576131256561252
6951,2009-07-21,36.18000030517578,37.459999084472656,36.04999923706055,36.43999862670898,1565100.0,-0.007407419811035876,-4.423071562190515,-0.1940285760647638,71.6880401097459,65.60116783577044,-3.415343904382212,-4.168232482247433,-4.265026376420046,-8.497219158212275,10.0448124984306,1.4099998474121094,0.7210225286970271,3.762000465393065,-0.23205599362712093,7.756056924413247,1.764972235882972,5.759028694903158,-5.256827342743161,71.49221852363499,14.187018171141922,1.9970282295100916,7,-2.315000534057617,-2.890000343322754,-3.710000514984131,-7.914999961853027,4.819999694824219,1,0.07849641040996924,1.0895542782963572,36.45000076293945,2.047601747486365,35.02000045776367,1.0746257184583037,35.09999847412109,0.07849641040996924
6952,2009-07-22,36.709999084472656,36.900001525878906,35.7599983215332,36.209999084472656,1039100.0,0.01464894347226009,1.5909019975031211,-1.9230893378523641,72.07586707003048,67.7937411859271,-3.2720088652943744,-4.377666105424616,-4.768482693709373,-8.853649717375596,10.29991684620396,1.1400032043457031,0.9885186076377863,3.9459993362426786,-0.28160104514490314,8.17359971763026,1.8321991455488842,6.0597995269364695,-5.133143509836032,79.16665783634522,22.997192072333377,2.1138001906937918,7,-2.814999580383301,-3.419999122619629,-4.379998683929443,-8.444998741149902,4.3300018310546875,2,0.07164263507779967,-4.423071562190515,36.18000030517578,1.0895542782963572,36.45000076293945,2.047601747486365,35.02000045776367,0.07164263507779967
6953,2009-07-23,39.150001525878906,39.27000045776367,36.86999893188477,36.86999893188477,1584800.0,0.06646697091415366,-1.1052621011931023,4.560005187988267,84.74885881336101,71.29018768131199,-4.902921031425635,-6.47549560524817,-7.142726258576104,-11.082418012625237,11.447137632406246,2.5600013732910156,1.4341429460040516,5.958001708984376,0.9889196807853367,10.92708373718342,3.4734606948848565,8.442542723083896,-6.98483160025868,97.44138663066155,34.85744673582788,2.484541014099521,7,-3.7650012969970703,-4.955000877380371,-7.155001163482666,-10.085000991821289,2.7099990844726562,3,-0.0012772171087850337,1.5909019975031211,36.709999084472656,-4.423071562190515,36.18000030517578,1.0895542782963572,36.45000076293945,-0.0012772171087850337
6954,2009-07-24,39.7599983215332,39.77000045776367,38.68999862670898,39.040000915527344,1602600.0,0.01558101588453531,1.9189172470320368,0.31578797669021946,87.67730695825661,73.65183638645085,-4.650648193871611,-6.773566039368802,-7.634676563676557,-11.475329394600635,13.19603494791402,1.0800018310546946,1.9188100630636171,6.149498558044435,0.461570590566879,11.837426525521991,3.3055345743056535,8.993462541783213,-6.742248732055764,99.78809038890505,30.557317701074723,2.843963983738779,7,-3.7249984741210938,-5.314997673034668,-8.092497825622559,-10.284997940063477,2.0900001525878906,4,0.012323986397188014,-1.1052621011931023,39.150001525878906,1.5909019975031211,36.709999084472656,-4.423071562190515,36.18000030517578,0.012323986397188014
6955,2009-07-27,39.61000061035156,40.349998474121094,39.43000030517578,39.63000106811523,2397900.0,-0.00377257840829448,-3.8420820157606785,-0.027778513640231095,94.28029640469127,76.6354391536702,-3.7874615055887375,-6.343959228193754,-7.37013244971223,-11.122722078698246,15.225349907028454,0.9199981689453125,2.3925741619597787,5.6155008316040025,-0.6066210508917678,11.837622714099773,2.5044398903561174,8.726561772851888,-5.646935899314052,83.87804271962142,5.8784513686872515,3.111060941247885,7,-2.950000762939453,-4.875000953674316,-7.980000019073486,-10.135000228881836,1.5900001525878906,0,0.008078760158882536,1.9189172470320368,39.7599983215332,-1.1052621011931023,39.150001525878906,1.5909019975031211,36.709999084472656,0.008078760158882536
6956,2009-07-28,39.61999893188477,39.83000183105469,37.290000915527344,38.06999969482422,2843700.0,0.00025241912090745444,1.5786745413177132,-77.49818806029873,95.1923406688674,79.3813333380484,-3.029663004909473,-6.108757190750957,-7.260849843767353,-10.896221100731918,16.40923821029252,2.5400009155273438,2.8823326961502787,5.2709991455078224,-1.3920707311272125,11.934069022142854,1.939464207190305,8.60253408382534,-4.635024818753891,84.09587106822339,-1.5040266410655931,3.331534938317516,7,-2.5149993896484446,-4.884999275207527,-7.989998340606697,-10.144998550415046,1.3100013732910085,1,0.032559337463514915,-3.8420820157606785,39.61000061035156,1.9189172470320368,39.7599983215332,-1.1052621011931023,39.150001525878906,0.032559337463514915
6957,2009-07-29,40.810001373291016,41.650001525878906,40.09000015258789,40.7400016784668,3726300.0,0.03003539811932132,-1.277369701897321,0.04516111566413891,95.49958144744339,82.17932830084618,-3.583824952890126,-6.971793416399088,-8.367831956852243,-11.851101439758612,17.97006485356814,2.0300025939941335,3.215587431431672,6.026501464843747,-1.1389663890491875,13.191969318736685,2.44376753789728,9.609235391790214,-4.966623362401698,82.42678458703527,-7.910378718906301,3.5827339269464686,7,-2.6949996948242188,-5.425000190734863,-9.210000991821289,-11.235000610351562,-0.2700004577636719,2,0.004655687829340005,1.5786745413177132,39.61999893188477,-3.8420820157606785,39.61000061035156,1.9189172470320368,39.7599983215332,0.004655687829340005
6958,2009-07-30,40.72000122070313,42.18999862670898,40.4900016784668,41.560001373291016,2191200.0,-0.002205345492754307,-1.6153814552785062,-12.000054495912705,94.51675985972129,85.14562674663442,-2.91984430304219,-6.57297113997889,-8.1967245559932,-11.523157504870426,19.20093106799049,1.6999969482421804,3.571226948532079,5.526501274108895,-2.0218032810964033,13.074805829314194,1.7523489965062495,9.300653551711545,-3.831430977115687,70.00003892550073,-20.195853932309902,3.7741522776026484,7,-2.1000022888183665,-4.8500022888183665,-9.272500991821296,-9.795000076293952,0.37999725341796164,3,0.007858538438881846,-1.277369701897321,40.810001373291016,1.5786745413177132,39.61999893188477,-3.8420820157606785,39.61000061035156,0.007858538438881846
6959,2009-07-31,41.40999984741211,42.0099983215332,40.83000183105469,40.86999893188477,1702200.0,0.016944955943620332,-2.8064702697381376,-0.6428581159940207,94.14104465964704,87.75778844352936,-2.9146006174335213,-6.836112053801479,-8.765622171294908,-11.994970502811569,20.91880292670107,1.289997100830071,3.8118593045595333,5.722999954223631,-2.104969531466068,13.550969439913327,1.8090152113787852,9.636984697068481,-3.461143927200361,84.08165012981667,-5.683313106638124,3.9139847428448484,7,-2.4350013732910156,-5.540000915527344,-10.052499771118164,-10.094999313354492,0.09000015258789062,4,0.01086695881665345,-1.6153814552785062,40.72000122070313,-1.277369701897321,40.810001373291016,1.5786745413177132,39.61999893188477,0.01086695881665345
6960,2009-08-03,41.790000915527344,42.31999969482422,41.650001525878906,41.77000045776367,1854300.0,0.00917655323630684,-4.153865340317209,0.037037821952839604,94.26073320150121,90.26586545372442,-2.746262489883705,-6.731933194609873,-8.969252860224728,-12.157949699033388,23.070278218287743,0.9099998474121094,4.04788057551449,5.576500988006593,-2.412577142134026,13.565579118147209,1.5819619229362871,9.5710400530769,-2.9929164540161466,89.46324238728818,0.024574550534154582,3.9945390650703083,8,-2.750001907348633,-5.855001449584961,-10.597500801086426,-10.475000381469727,0.3999977111816335,0,0.0014356917271916014,-2.8064702697381376,41.40999984741211,-1.6153814552785062,40.72000122070313,-1.277369701897321,40.810001373291016,0.0014356917271916014
6961,2009-08-04,42.11999893188477,42.18000030517578,41.47999954223633,41.47999954223633,1891700.0,0.007896578347161842,-1.1875044703526214,31.99923707800913,93.40785708897047,92.63608656693995,-2.397147978543991,-6.463990215351991,-9.116054289641426,-12.286602932985438,24.983951654498497,0.7000007629394531,4.37861271574139,5.316499042510991,-2.582360180934664,13.215358265956649,1.3670694307881632,9.265928654233818,-2.61833142371097,91.03135408095746,2.660822864887905,3.9494296117228287,8,-2.5249996185302805,-6.18499946594239,-11.039998054504402,-10.804998397827156,1.0300025939941335,1,-0.021842312257251306,-4.153865340317209,41.790000915527344,-2.8064702697381376,41.40999984741211,-1.6153814552785062,40.72000122070313,-0.021842312257251306
6962,2009-08-05,41.22999954223633,42.63000106811523,41.11999893188477,41.849998474121094,1382300.0,-0.021130090508495125,-2.595242528417246,-0.968749254941219,83.71840544683829,92.52159174843744,-0.8924057910598151,-4.961221423428739,-8.076180539001669,-11.192322468852325,26.59553334555437,1.5100021362304545,4.568239867975045,3.87599964141846,-3.615080036107564,11.367079318944484,0.13045980265545154,7.621539480181468,-1.1646655967324406,34.579349290894044,-50.52856480893749,3.7455398387630114,8,-1.269998550415039,-5.1399993896484375,-10.077499389648438,-9.63499927520752,2.270000457763672,2,-0.007276236730326069,-1.1875044703526214,42.11999893188477,-4.153865340317209,41.790000915527344,-2.8064702697381376,41.40999984741211,-0.007276236730326069
6963,2009-08-06,41.54999923706055,41.97999954223633,41.04999923706055,41.849998474121094,1300900.0,0.007761331515330427,2.321421516202206,0.48387057079044354,84.99465614959837,92.2235194363643,-0.934429261336156,-4.665912617397069,-8.199844735572853,-11.311930303981754,28.453933492250165,0.9300003051757812,4.812031799362195,3.6534994125366183,-3.365225731111863,10.672224556185103,0.14413684071237753,7.162861984360859,-0.9717318670343928,39.999872843370746,-42.18251699656701,3.509362571824242,8,-1.5899982452392578,-5.459999084472656,-10.382498741149902,-9.864998817443848,2.1700019836425852,3,-0.02430802262524079,-2.595242528417246,41.22999954223633,-1.1875044703526214,42.11999893188477,-4.153865340317209,41.790000915527344,-0.02430802262524079
6964,2009-08-07,42.38000106811523,42.72000122070313,41.72999954223633,42.2599983215332,885700.0,0.01997597704681442,1.4749947548112423,-0.40001017255188814,83.96336315760955,91.07719352002188,-1.512785593546397,-4.85983213925708,-8.806923205781004,-11.956235094312884,30.820325923467497,1.1700019836425852,5.067206309918419,3.9215011596679616,-2.6018413955129276,10.44484371484885,0.659829882077517,7.183172437258406,-1.3913869584712586,79.64073360881278,-0.2759576569243478,3.2616712775904446,8,-2.374999999999993,-6.245000839233384,-11.032500267028801,-10.695000648498528,1.6800003051757884,4,-0.03020298635521146,2.321421516202206,41.54999923706055,-2.595242528417246,41.22999954223633,-1.1875044703526214,42.11999893188477,-0.03020298635521146
6965,2009-08-10,41.36999893188477,42.13999938964844,41.099998474121094,42.02000045776367,1514500.0,-0.023832046030558884,1.337082311793852,-5.4165554072098745,77.40232338087819,89.10052493246752,-0.2535349763284245,-3.323197279311273,-7.613375746080642,-10.77761685455475,32.85967032080467,1.2800025939941335,4.926841942660971,2.4689990997314553,-3.538477262028053,8.476475461490963,-0.5347390811483024,5.472737280611213,1.3500022888183594,19.161635612327053,-59.26694566462967,3.0037381808797554,8,0.03500175476073508,-5.23499870300293,-10.022498130798347,-9.684998512268074,3.1399993896484304,0,0.003142399600475576,1.4749947548112423,42.38000106811523,2.321421516202206,41.54999923706055,-2.595242528417246,41.22999954223633,0.003142399600475576
6966,2009-08-11,40.709999084472656,41.27000045776367,40.290000915527344,41.11000061035156,1513300.0,-0.015953586281179266,1.7222163353537066,0.6153855182694293,70.83333664470305,86.35983106549638,0.6451900018545516,-2.1413398664996777,-6.838836078016428,-9.947135159363736,34.676724385916785,1.079998016357429,4.671639060938013,1.4079992294311552,-3.881639900235058,6.697638359097368,-1.2368203354019514,4.052818794264262,2.010002136230476,17.28387309461385,-58.529378314889826,2.6448195648331074,8,0.7950019836425781,-4.574998855590813,-9.347497940063477,-8.629998207092285,3.4099998474121165,1,0.036354693577008934,1.337082311793852,41.36999893188477,1.4749947548112423,42.38000106811523,2.321421516202206,41.54999923706055,0.036354693577008934
6967,2009-08-12,41.5099983215332,41.93000030517578,40.75,40.79999923706055,1233900.0,0.019651173054574533,-1.9135897822319343,-1.7749909401285549,64.82410928443235,83.06064766824205,-0.050369401825868465,-2.5059055809883404,-7.51586173631398,-10.551428586354007,35.84328668135475,1.220001220703125,4.396634673798147,1.8499984741210938,-2.9774668026075943,6.677463750849782,-0.5637341642432503,4.263731112485438,1.1128028869628963,50.20564826297845,-21.926979467450856,2.4137326383643423,8,-0.00499725341796875,-5.37499809265136,-9.954997539520264,-9.199997901916504,2.680000305175774,2,0.03950863094819623,1.7222163353537066,40.709999084472656,1.337082311793852,41.36999893188477,1.4749947548112423,42.38000106811523,0.03950863094819623
6968,2009-08-13,41.150001525878906,41.83000183105469,40.52999877929688,41.83000183105469,1466000.0,-0.00867253216600472,2.8235366715659116,-0.9577481436906975,59.01429349635775,79.15767531676546,0.4213465191642456,-1.7596355660228227,-7.003913057675014,-10.032237610447858,36.57547433569238,1.3000030517578054,4.1051562534904775,1.1875015258789077,-3.1724203800297204,5.547423431787536,-0.9924594270754099,3.3674624788332252,1.3794876708984418,35.39096717476952,-31.870178699800526,2.1799609529543145,8,0.3549995422363281,-4.655000686645508,-9.68000078201294,-8.840001106262207,2.5900001525878906,3,0.05710810174923564,-1.9135897822319343,41.5099983215332,1.7222163353537066,40.709999084472656,1.337082311793852,41.36999893188477,0.05710810174923564
6969,2009-08-14,40.0,41.2400016784668,39.52000045776367,41.13000106811523,1007900.0,-0.027946573104151162,1.5481456364175814,1.6617655308597545,52.23880270173445,74.4885719279025,1.5089927145629716,-0.22916492941161692,-5.741848676740204,-8.725558194969256,37.07039813469016,1.720001220703125,3.6437354755922513,-0.21149997711181356,-3.900044123652812,3.4770441694291847,-2.0557720503823163,1.6327720961586891,2.4399096655273453,18.320600684025003,-44.90376443862856,1.8442720732705002,8,1.1200008392333984,-3.47499942779541,-8.529999256134033,-7.689999580383301,4.400001525878906,4,0.09300003051757821,2.8235366715659116,41.150001525878906,-1.9135897822319343,41.5099983215332,1.7222163353537066,40.709999084472656,0.09300003051757821
6970,2009-08-17,38.54999923706055,39.5,38.36000061035156,39.43000030517578,871400.0,-0.03625001907348635,1.2352919177072932,0.7787612710694357,44.72906633513252,69.07981739969827,2.7391138659662033,1.461142620525841,-4.220114136244256,-7.113585564565831,36.71763645425775,1.6399993896484375,3.16745084578222,-1.766500663757327,-5.107369092177507,1.5743677646628527,-3.436934877967417,-0.0960664495472372,3.71471587600098,5.322090838955649,-52.97934594730131,1.6704342142100899,8,1.9900016784667969,-1.4399986267089844,-7.07999849319458,-6.239998817443848,5.510002136230469,0,0.1429313163496344,1.5481456364175814,40.0,2.8235366715659116,41.150001525878906,-1.9135897822319343,41.5099983215332,0.1429313163496344
6971,2009-08-18,39.02000045776367,39.13999938964844,38.45000076293945,38.66999816894531,1280100.0,0.012191990402201647,1.3389777907089515,-0.39772939090629295,40.509009238605856,64.27877337656133,1.992686123185095,1.2804664282523746,-4.590808756239397,-7.434322357506375,35.91884462296008,0.6899986267089844,2.6698179499600343,-1.4384994506835938,-4.236380629223319,1.3593817278561318,-2.8374400399534565,-0.039558861413730995,2.9323374950810575,18.48739226417796,-35.24373550906729,1.3989405892698634,8,1.5200004577636719,-1.5100002288818288,-7.549999713897705,-6.710000038146973,3.720001220703125,1,0.14069702202366852,1.2352919177072932,38.54999923706055,1.5481456364175814,40.0,2.8235366715659116,41.150001525878906,0.14069702202366852
6972,2009-08-19,39.34000015258789,39.4900016784668,38.52000045776367,38.75,889800.0,0.008200914686574468,1.1797701760326433,1.6857036980523372,42.857137215768475,59.59682682835802,1.5381488926786915,1.2307009979497963,-4.810894001418724,-7.582680564495149,35.40005479320397,0.970001220703125,2.1097777805934754,-1.2499998092651339,-3.499565787026519,0.9995661684962514,-2.374782798145823,-0.12521682038444482,2.324950812857388,28.24205180071237,-22.463250741145632,1.124782988880692,8,1.2000007629394531,-1.4949989318847656,-7.869999408721924,-7.029999732971191,2.9000015258789062,2,0.12150479818903714,1.3389777907089515,39.02000045776367,1.2352919177072932,38.54999923706055,1.5481456364175814,40.0,0.12150479818903714
6973,2009-08-20,39.099998474121094,39.61000061035156,39.0,39.36999893188477,994200.0,-0.006100703546921826,-1.5957616044542924,-0.4576277761613931,37.45927987981843,54.429706464159004,1.557900118582637,1.5460302749006019,-4.469450049630872,-7.14131090187448,33.99466575331302,0.6100006103515625,1.5687817628771015,-1.4875013351440458,-3.7439066081861725,0.7689039378980809,-2.6157039716651056,-0.359298698622986,2.3005564629166884,25.694360740421867,-19.930283746799365,1.128202636521063,8,1.1500015258789062,-0.80999755859375,-7.232497692108154,-6.7899980545043945,3.75,3,0.13017903711573742,1.1797701760326433,39.34000015258789,1.3389777907089515,39.02000045776367,1.2352919177072932,38.54999923706055,0.13017903711573742
6974,2009-08-21,40.25,40.38999938964844,39.18000030517578,39.61000061035156,1278200.0,0.029411804878715087,1.6304380276317316,-2.3703640910438915,42.28456714667621,50.52773354924768,0.08267833545092174,0.4581081073111193,-5.512548463871596,-8.081532263565379,32.508937029105525,1.2900009155273438,1.196811379126295,-0.36199989318847514,-2.5910485417482363,1.867048755371286,-1.4765242174683522,0.7525244310914019,0.9073105909028811,93.10347419534268,50.83374591153177,1.1145243242798788,8,-0.10499954223632812,-1.5999984741210866,-7.957499980926514,-7.939999580383301,2.5699996948242188,4,0.08670811623519992,-1.5957616044542924,39.099998474121094,1.1797701760326433,39.34000015258789,1.3389777907089515,39.02000045776367,0.08670811623519992
6975,2009-08-24,39.93000030517578,40.790000915527344,39.83000183105469,40.52000045776367,781100.0,-0.007950302976999168,-1.4303863481624197,-0.9218761175881554,39.017063587565964,46.99259209845467,0.19772618448399015,0.8467224783617127,-5.090383714158918,-7.556433265084408,30.83898031374422,0.9599990844726562,0.7456628342769704,-0.6979995727539077,-2.9012089927079856,1.5052098472001703,-1.7996042827309466,0.4036051372231313,1.0035254872829924,63.247839561016406,26.024750411965393,1.1016047099770383,8,0.21500015258789062,-1.0450000762939382,-7.637500286102295,-7.619999885559082,2.6699981689453125,0,0.11194593504983574,1.6304380276317316,40.25,-1.5957616044542924,39.099998474121094,1.1797701760326433,39.34000015258789,0.11194593504983574
6976,2009-08-25,40.90999984741211,41.209999084472656,39.9900016784668,39.9900016784668,1350500.0,0.024542938511054713,-1.6521735524853631,-1.559318527139301,48.409545080521916,45.16875163135351,-0.8391671448333398,-0.03339014010367691,-5.903465861111954,-8.351654830901154,30.83090655938907,1.279998779296875,0.2641177793778553,0.21749992370605753,-1.9364379027575325,2.3714377501696475,-0.8594689895257375,1.2944688369378525,-2.549999237060547,88.84760631169638,49.171360650178926,1.0769689132317957,8,-0.8149986267089844,-1.6700000762939453,-8.017499446868896,-8.154999732971191,0.20999908447266336,1,0.0769983265125378,-1.4303863481624197,39.93000030517578,1.6304380276317316,40.25,-1.5957616044542924,39.099998474121094,0.0769983265125378
6977,2009-08-26,41.0,41.27000045776367,40.45000076293945,40.72999954223633,863100.0,0.0021999548502462662,1.0246871718070802,0.29347934254391056,47.20244699300743,43.856324242092356,-1.1277090740657556,-0.11428572793007419,-5.796270959905044,-8.260704936317438,30.190354829348088,0.8199996948242188,-0.12039104521801391,0.29800014495849325,-1.859792269507075,2.4557925594240615,-0.7808960622742944,1.376896352191281,-2.5829994201660185,88.10570910502516,46.46813787538804,1.0788962072327846,8,-1.1849994659423828,-1.760000228881836,-7.422500133514404,-7.7400007247924805,-0.25,2,0.042439065328458536,-1.6521735524853631,40.90999984741211,-1.4303863481624197,39.93000030517578,1.6304380276317316,40.25,0.042439065328458536
6978,2009-08-27,41.040000915527344,41.290000915527344,40.22000122070313,41.18000030517578,781000.0,0.000975632086032796,4.944432670707374,-0.5185153788553102,42.588498609366376,42.78406823182924,-1.3242092507286003,-0.1360597216565793,-5.611657378207198,-8.11624911486168,29.269153411973946,1.0699996948242116,-0.3980217550578331,0.3220010757446303,-1.8410924288714838,2.4850945803607445,-0.7595456765634268,1.4035478280526874,-2.5088803405761766,88.1516621950955,49.201208123709975,1.0815467523080555,8,-1.2150001525878906,-1.2450008392333913,-7.447501182556152,-7.780001640319824,0.25,3,0.02923978401972782,1.0246871718070802,41.0,-1.6521735524853631,40.90999984741211,-1.4303863481624197,39.93000030517578,0.02923978401972782
6979,2009-08-28,41.86000061035156,42.09000015258789,41.16999816894531,41.43999862670898,1797500.0,0.01998049894082654,1.0909110613081794,-3.000027247956454,52.76837034881837,43.677324233349886,-2.0703398004907356,-0.9703692573841209,-6.193205429942253,-8.735890228214316,28.454825124788584,1.0499992370605469,-0.6283071116991579,1.1195007324218764,-1.0829046935288815,3.3219061583726344,0.01829801944649745,2.2207034453972554,-3.1633472149658246,89.82302154630388,46.37132438686659,1.1012027129753792,8,-1.5900001525878906,-1.8549995422363281,-7.070000171661377,-7.695000648498535,-0.01000213623046875,4,0.023650211403119625,4.944432670707374,41.040000915527344,1.0246871718070802,41.0,-1.6521735524853631,40.90999984741211,0.023650211403119625
6980,2009-08-31,41.849998474121094,42.0,41.02000045776367,41.43999862670898,1746800.0,-0.00023894257249479356,1.7605508185447258,0.97618550240234,56.951211910036456,45.50423564128661,-1.724337851414596,-1.0072858584490945,-5.949300485134117,-8.575287181216162,27.442630272976622,0.9799995422363281,-0.784292309969004,1.1064987182617188,-1.1020805158258113,3.315077952349249,0.002209101217950149,2.2107883353054874,-2.8818773381591853,88.57134034027125,40.0824784140292,1.1042896170437655,8,-1.5449981689453125,-1.8449974060058594,-6.6099982261657715,-7.434998512268066,-0.5900001525878906,0,0.023178046740024216,1.0909110613081794,41.86000061035156,4.944432670707374,41.040000915527344,1.0246871718070802,41.0,0.023178046740024216
6981,2009-09-01,41.20000076293945,42.7400016784668,41.09000015258789,41.810001373291016,2708600.0,-0.015531606568243483,-2.9758985200845665,-1.487806920421638,48.07455005544341,46.083948179028276,-0.8186800777355074,-0.45297005925959155,-5.042017727478964,-7.808234930934546,26.65157890065209,1.6500015258789062,-0.8120386351682356,0.5025009155273423,-1.6220908825030733,2.627092713557758,-0.559794983487869,1.5647968145425537,-1.9821293056474687,38.88886365941403,-8.995241050643088,1.062295899015209,9,-0.3299999237060547,-1.1849994659423828,-5.502501010894775,-6.495001792907715,0.6100006103515625,1,0.03398052634117854,1.7605508185447258,41.849998474121094,1.0909110613081794,41.86000061035156,4.944432670707374,41.040000915527344,0.03398052634117854
6982,2009-09-02,40.93000030517578,41.150001525878906,40.13000106811523,40.310001373291016,3458300.0,-0.006553409047665437,-1.0816345596163346,-1.0163906746379168,48.618083950106104,47.323815297949125,-0.33460689089420015,-0.21776193252823361,-4.511275506971607,-7.414216738967134,25.34775976197949,1.0699996948242259,-0.6365239850971562,0.24750041961669922,-1.8654660421186122,2.3604668813520107,-0.8089828112509565,1.303983650484355,-1.3599158257663149,30.651304596928554,-18.035948318141735,1.0564832308676568,9,0.030000686645507812,-0.37999916076660156,-5.010000705718994,-6.225001335144043,0.40000152587890625,2,0.004642038243155566,-2.9758985200845665,41.20000076293945,1.7605508185447258,41.849998474121094,1.0909110613081794,41.86000061035156,0.004642038243155566
6983,2009-09-03,40.540000915527344,41.43000030517578,40.209999084472656,41.08000183105469,1749200.0,-0.009528448246777121,-1.0333276113092627,-0.8709707190716733,53.75000397364046,48.59775272316738,0.3141770348340458,0.09770040718236572,-3.885480563534074,-6.893065140505016,24.089943725421687,1.220001220703125,-0.4423525189240394,-0.09199905395507812,-2.165578492922563,1.981580385012407,-1.1287887734388207,0.9447906655286644,-0.6529247162121408,15.70880274073534,-35.29864662380126,1.036789719483743,9,0.7450008392333984,0.010000228881835938,-3.789999485015869,-5.185000419616699,1.0699996948242188,3,0.005180046367295965,-1.0816345596163346,40.93000030517578,-2.9758985200845665,41.20000076293945,1.7605508185447258,41.849998474121094,0.005180046367295965
6984,2009-09-04,41.099998474121094,41.150001525878906,40.02000045776367,40.02000045776367,1167400.0,0.013813456979456129,-1.0925984140720202,-1.9999929357577813,70.206011743945,52.063191407209494,-0.12579739811293678,-0.593539635511668,-4.2241040665427505,-7.313650181321677,22.431670432289813,1.1300010681152344,-0.2668927994080974,0.5319986343383789,-1.3877228341431618,2.4517201028199196,-0.42786209990239144,1.4918593685791492,1.6400032043457031,39.705791605425844,-16.374968526473232,0.9598607342407706,9,0.2650032043457031,-0.5499973297119141,-3.854999542236328,-5.47499942779541,0.3300018310546875,4,0.00462293061947161,-1.0333276113092627,40.540000915527344,-1.0816345596163346,40.93000030517578,-2.9758985200845665,41.20000076293945,0.00462293061947161
6985,2009-09-08,41.5,41.88999938964844,41.06999969482422,41.5,1507800.0,0.00973239758465616,1.1025666105872687,0.0,69.87178585860315,54.4478848269963,-0.31254116860272774,-1.036441326091925,-4.41092773759609,-7.595725950412067,21.381772249727877,0.8199996948242188,0.014412565085507367,0.9255001068115263,-1.0064962261170152,2.8574964397400677,-0.040498059652748,1.8914982732758006,1.185601654052732,54.41172345701175,-6.1589618195848885,0.9659981664642714,9,-0.11999893188476562,-0.9499988555908203,-4.07750129699707,-5.875000953674316,1.0699996948242188,1,0.008433698171592674,-1.0925984140720202,41.099998474121094,-1.0333276113092627,40.540000915527344,-1.0816345596163346,40.93000030517578,0.008433698171592674
6986,2009-09-09,42.18999862670898,42.310001373291016,41.15999984741211,41.400001525878906,1277600.0,0.01662647293274655,1.2330070479132178,100.0,71.55823155037129,57.15408311114784,-0.8961136114005868,-1.6968768016963764,-4.894678103055121,-8.180153176090805,21.019187245004982,1.1500015258789062,0.19851361578662363,1.5414987564086857,-0.5212971433632703,3.6042946561806417,0.5101008065227077,2.5728967062946637,0.4422910034179708,94.75970748446605,28.8562812803479,1.0313979498859787,9,-0.8099975585937429,-1.6399974822997976,-4.70249938964843,-6.4999990463256765,0.7000007629394602,2,-0.022043146135279135,1.1025666105872687,41.5,-1.0925984140720202,41.099998474121094,-1.0333276113092627,40.540000915527344,-0.022043146135279135
6987,2009-09-10,43.150001525878906,43.18000030517578,41.54999923706055,41.88999938964844,1385000.0,0.022754276615742475,1.4696991590324537,1.5949452661364845,77.62620764021742,61.04716189235351,-1.697585582588431,-2.6643159713627824,-5.619807488323104,-8.993281808544637,20.510319639269508,1.6300010681152344,0.49013328371161435,2.419501495361331,0.09830836679810062,4.740694623924561,1.2589049310797122,3.5800980596429497,-3.1300010681152344,99.05067149539761,26.90189512017764,1.1605965642816165,9,-1.5500011444091797,-2.3800010681152344,-5.385002136230469,-7.4600019454956055,-0.8199996948242188,3,-0.031054463619989314,1.2330070479132178,42.18999862670898,1.1025666105872687,41.5,-1.0925984140720202,41.099998474121094,-0.031054463619989314
6988,2009-09-11,43.5,43.91999816894531,43.15999984741211,43.709999084472656,1463400.0,0.008111204211920686,1.4127036027853466,-0.16666565748920684,74.8851501343615,63.504581868524966,-1.857245564721424,-2.9821267006713867,-5.738918070267488,-9.207090478404936,20.278023354936504,0.7699966430664062,0.620411577943635,2.6520000457763686,0.02378363033583497,5.280216461216902,1.3378918380561018,3.9661082534966354,-3.416799545288086,89.23080986070478,18.917525925429516,1.3141082077202666,9,-1.5300006866455078,-2.3600006103515625,-5.47499942779541,-7.654999732971191,-0.7599983215332031,4,-0.04988501537805312,1.4696991590324537,43.150001525878906,1.2330070479132178,42.18999862670898,1.1025666105872687,41.5,-0.04988501537805312
6989,2009-09-14,43.72000122070313,43.83000183105469,42.88999938964844,43.18000030517578,1198800.0,0.005057499326508674,1.473683682176379,-2.571444141689407,79.47123433630799,66.00680658255514,-1.9955083096632578,-3.0663591189923167,-5.689121409297165,-9.301013679486182,20.73106183231346,0.94000244140625,0.7779734982963618,2.6860012054443416,-0.20311062852278639,5.57511303941147,1.241445288460774,4.130557122427909,-3.4833288574218813,92.98255946246226,20.87601905737752,1.4445559169835658,9,-1.75000190734864,-2.5800018310546946,-5.695000648498542,-7.8750009536743235,-1.3000030517578196,0,-0.04826167775476642,1.4127036027853466,43.5,1.4696991590324537,43.150001525878906,1.2330070479132178,42.18999862670898,-0.04826167775476642
6990,2009-09-15,44.060001373291016,44.34000015258789,43.38000106811523,43.7400016784668,1295500.0,0.007776764480666998,1.1818229107965101,0.5925910227609806,77.20208141445525,69.24319895577868,-2.222803554676112,-3.1330305203170354,-5.740783560824212,-9.521259054519476,22.110517822911696,0.9599990844726634,1.0071187232842078,2.7505012512207045,-0.19162516647941175,5.692627668920821,1.27943804237065,4.221564460070759,-3.6759959777832023,91.19500778534054,20.330097526028467,1.4710632088500575,9,-1.8800010681152344,-2.710000991821289,-5.9900007247924805,-8.170001029968255,-0.7600021362304688,1,-0.05969135238632861,1.473683682176379,43.72000122070313,1.4127036027853466,43.5,1.4696991590324537,43.150001525878906,-0.05969135238632861
6991,2009-09-16,44.5099983215332,44.86999893188477,43.810001373291016,44.47999954223633,1196400.0,0.010213275856023385,1.8266601562499654,0.09374627470614882,78.53658234011606,72.56747655466866,-2.4070251407740884,-3.320906740181883,-5.8609649361372504,-9.861719818227222,23.650885495717926,1.059997558593757,1.0871884482979155,2.9259983062744155,-0.13860052585275895,5.99059713840159,1.3936988902108283,4.458297722338003,-3.8886332406005835,89.15660712521152,19.62684237775521,1.5322994160635866,9,-2.0649986267089844,-2.894998550415039,-5.739997863769531,-8.619997978210442,-0.6399993896484304,2,-0.04358568186623468,1.1818229107965101,44.060001373291016,1.473683682176379,43.72000122070313,1.4127036027853466,43.5,-0.04358568186623468
6992,2009-09-17,44.11999893188477,44.83000183105469,43.91999816894531,44.22000122070313,1203200.0,-0.008762062555723649,-2.639986877541419,-3.3335452695829093,73.69230633797659,74.78328792848379,-1.6952070331809281,-2.692485790389405,-5.135657913489418,-9.344818148408272,25.07454312284786,0.910003662109375,1.127298902781682,2.29699897766114,-0.7762891368015659,5.370287092123846,0.7603549204297835,3.8336430348924964,-3.1587431428759842,62.12120336387032,-4.844281692876407,1.5366440572313536,9,-1.674999237060554,-2.5049991607666087,-5.299998283386238,-8.199997901916511,-0.8600006103515696,3,-0.027878503445462166,1.8266601562499654,44.5099983215332,1.1818229107965101,44.060001373291016,1.473683682176379,43.72000122070313,-0.027878503445462166
6993,2009-09-18,44.18999862670898,44.5099983215332,43.790000915527344,44.36999893188477,990500.0,0.0015865751704182696,2.130429734795084,1.7999618539005808,70.26086575772877,74.78938281890422,-1.3332069671067615,-2.4892274447798073,-4.878097504578143,-9.28238806920033,26.454013641787633,0.7199974060058594,1.321304474690649,2.1124986648559485,-0.8524461661246647,5.077443495836562,0.6300262493656419,3.594971080346255,-2.916043386270111,65.65654230365323,1.5170153232776613,1.4824724154903064,9,-1.219999313354485,-2.574998855590813,-5.369997978210442,-8.269997596740716,-1.3499984741210866,4,-0.042090899603017484,-2.639986877541419,44.11999893188477,1.8266601562499654,44.5099983215332,1.1818229107965101,44.060001373291016,-0.042090899603017484
6994,2009-09-21,43.7400016784668,43.91999816894531,43.20000076293945,43.709999084472656,791600.0,-0.010183230645546937,2.69233628405145,-0.166680795151091,65.26660705294802,74.27769628494254,-0.5245003483313511,-1.8597106764480458,-4.113200517711071,-8.751530146845084,27.2362392474647,0.9899978637695241,1.5402720625540596,1.4880016326904268,-1.4345752782777126,4.410578543658566,0.026713177206360683,2.949290088174493,-2.178362942712255,32.33541961715917,-27.527516136227966,1.4612884554840693,9,-0.7250022888183594,-2.125001907348633,-4.7400007247924805,-7.820000648498535,-1.0900001525878906,0,-0.022862367664066685,2.130429734795084,44.18999862670898,-2.639986877541419,44.11999893188477,1.8266601562499654,44.5099983215332,-0.022862367664066685
6995,2009-09-22,44.400001525878906,44.68000030517578,43.810001373291016,43.95000076293945,1165200.0,0.0150891591697635,-1.3835602121600084,14.99872854418309,75.80648634613752,74.74972459558323,-0.8156486097766944,-2.2848018129841705,-4.488626879520332,-9.302538508536117,27.989023406600715,0.9399986267089844,1.7833546165969594,1.9245014190673828,-0.9333629683456763,4.782365806480442,0.49556922536085324,3.3534336127739124,-2.5736939744339438,71.856411896386,8.954554913492984,1.4289321937065314,9,-1.19000244140625,-2.785001754760742,-5.577500820159912,-8.480000495910645,-3.170001983642578,1,-0.04459466866863804,2.69233628405145,43.7400016784668,2.130429734795084,44.18999862670898,-2.639986877541419,44.11999893188477,-0.04459466866863804
6996,2009-09-23,44.060001373291016,45.11999893188477,44.0099983215332,44.43000030517578,1064800.0,-0.007657660831153823,-3.7233562483260454,-0.8222184546263722,74.96016465882768,74.45349759765105,-0.20393935735907576,-1.7884038897113896,-3.8676171715555228,-8.859846284440252,28.636956426979538,1.1100006103515696,1.8768059207080938,1.4270011901855497,-1.4147486336360018,4.268751014007101,0.006126278274777519,2.847876102096322,-1.990198511410867,44.791741172543524,-21.27296455891296,1.4208749119107753,9,-0.05500221252441406,-2.2750015258789062,-5.2350006103515625,-8.140000343322754,-1.1400032043457031,2,-0.01724925357562923,-1.3835602121600084,44.400001525878906,2.69233628405145,43.7400016784668,2.130429734795084,44.18999862670898,-0.01724925357562923
6997,2009-09-24,42.7400016784668,44.349998474121094,42.59000015258789,44.209999084472656,1558600.0,-0.02995913875809353,1.0114310377525062,3.972977431361026,65.27779764601172,73.3860139878344,1.1753905983998862,-0.3492711597474738,-2.329667568951514,-7.467099724262475,28.787516752195152,1.7599983215332031,1.9300766681540082,0.02000141143798828,-2.7158119178582183,2.755814740734195,-1.347905253210115,1.3879080760860916,-0.3651792095861879,5.928916927011069,-63.75819942808307,1.3679066646481028,9,1.1149978637695312,-0.9200019836425781,-3.715001106262207,-6.820000648498535,-1.7900009155273438,3,0.0264388677829015,-3.7233562483260454,44.060001373291016,-1.3835602121600084,44.400001525878906,2.69233628405145,43.7400016784668,0.0264388677829015
6998,2009-09-25,42.2400016784668,42.88999938964844,41.88000106811523,42.560001373291016,1684600.0,-0.011698642497992906,1.061230050603362,0.21768725136304304,57.98322066434547,70.99845691317189,1.6515411060421883,0.25849243639493125,-1.637212490720529,-6.92350631429494,28.9385418796239,1.0099983215332102,1.9067986078435766,-0.5399986267089858,-3.17131628554192,2.0913190321239483,-1.8556574561254493,0.7756602027074777,2.879997253417976,11.111137275032961,-59.79204013418611,1.3156588294164662,9,1.2599983215332031,-0.18000221252441406,-3.0475006103515625,-6.320000648498535,-1.9600028991699148,4,0.02414764684032633,1.0114310377525062,42.7400016784668,-3.7233562483260454,44.060001373291016,-1.3835602121600084,44.400001525878906,0.02414764684032633
6999,2009-09-28,42.849998474121094,42.86000061035156,42.04999923706055,42.540000915527344,922900.0,0.014441211444488733,3.9090719933416564,-0.9687432944710679,59.18367452858592,68.99641170363086,1.011529343050114,-0.28831545278636384,-2.0411190155405734,-7.486718374719317,28.648880774942718,0.8100013732910156,1.7530170132544924,0.020498275756835938,-2.574951202390565,2.615947753904237,-1.2772264633168646,1.3182230148305365,2.2052005004882886,29.938211282563376,-41.27263074081577,1.297724739073701,9,0.6500015258789062,-0.6999988555908203,-3.579998016357422,-6.929997444152832,-0.779998779296875,0,-0.00023333306626005523,1.061230050603362,42.2400016784668,1.0114310377525062,42.7400016784668,-3.7233562483260454,44.060001373291016,-0.00023333306626005523
7000,2009-09-29,42.81999969482422,44.75,42.7400016784668,44.38999938964844,1910700.0,-0.0007000882232234273,-1.3237032202298527,-5.064555030517819,54.70853449853777,66.34885083234438,0.9466909255663865,-0.19175180932393232,-1.8472296559183121,-7.388397996720812,28.871666420391186,2.009998321533203,1.6168570070669332,-0.05800056457519531,-2.612308462721842,2.496307333571451,-1.3351545136485186,1.219153384498128,2.171695321655278,29.012322422193165,-37.599619224162,1.2771539490733224,9,0.6800003051757812,-0.3449993133544922,-3.4224987030029297,-6.899998664855957,-0.7700004577636719,1,-0.003970064693061159,3.9090719933416564,42.849998474121094,1.061230050603362,42.2400016784668,1.0114310377525062,42.7400016784668,-0.003970064693061159
7001,2009-09-30,42.599998474121094,43.47999954223633,41.68999862670898,42.86000061035156,1389300.0,-0.005137814625666981,1.386667887369801,0.16560648838825365,45.3781173185002,63.202829830180335,0.9691867419949816,0.1459968068160009,-1.453810966106559,-7.114711967248354,28.398927558704447,1.7900009155273509,1.417379824771345,-0.3480016708374052,-2.782617169971786,2.0866138282969757,-1.5653094204045956,0.8693060787297853,2.3294626633911193,29.738543758672048,-31.416417006372722,1.2173077495671893,9,0.8050003051757812,-0.0449981689453125,-3.08499813079834,-6.679997444152832,1.6000022888183594,2,-0.03215960049193478,-1.3237032202298527,42.81999969482422,3.9090719933416564,42.849998474121094,1.061230050603362,42.2400016784668,-0.03215960049193478
7002,2009-10-01,41.11999893188477,42.63999938964844,41.060001373291016,42.43000030517578,1163300.0,-0.03474177453633953,-1.2097928587624878,5.038425423281172,33.192060030916295,59.084073638312276,2.2114406390721086,1.7296399417071555,0.16889775496570536,-5.5593898162293485,28.61672815273445,1.5799980163574219,1.1819956696533183,-1.837501144409174,-4.240235774770291,0.5652334859519428,-3.038868459589729,-0.6361338292286192,3.6798837051953086,1.625950702514689,-53.66522689520825,1.2013673151805584,10,1.970001220703118,1.450000762939446,-1.4524984359741282,-5.199997901916511,2.200000762939446,3,0.043774301649234904,1.386667887369801,42.599998474121094,-1.3237032202298527,42.81999969482422,3.9090719933416564,42.849998474121094,0.043774301649234904
7003,2009-10-02,40.75,41.22999954223633,40.18000030517578,40.47999954223633,1408100.0,-0.008998028732872143,-1.4137943130247956,-0.20610700360211986,29.46053865935579,55.105621594579816,2.2821525947989727,2.230539034134843,0.6015881937048704,-5.110345628581271,28.465215333193356,1.0499992370605469,0.8591912898210765,-2.2180000305175795,-4.577702710604974,0.14170264956981526,-3.397851370561277,-1.0381486904738821,3.82548976125274,12.472641857498926,-36.47898891069725,1.1798513400436983,10,1.8999996185302734,1.8199996948242188,-1.2224998474121094,-4.829998970031738,2.549999237060547,4,0.004907994182563158,-1.2097928587624878,41.11999893188477,1.386667887369801,42.599998474121094,-1.3237032202298527,42.81999969482422,0.004907994182563158
7004,2009-10-05,41.290000915527344,41.540000915527344,40.58000183105469,40.90999984741211,1014400.0,0.013251556209259885,1.1818134528603692,1.4074089772390115,31.35932294412916,50.16704788324555,1.517670670460042,1.7976699453651293,0.11218117734539135,-5.545643394308499,28.547935322160157,0.9599990844726562,0.5807520761215343,-1.6874992370605497,-4.016871444161879,0.6418729700407795,-2.8521853406112143,-0.5228131335098851,2.9338496892392385,24.288855240159,-18.521213222766693,1.1646861035506653,10,1.3599987030029297,1.279998779296875,-1.4800004959106445,-5.369999885559082,2.2199974060058594,0,-0.024461179797422683,-1.4137943130247956,40.75,-1.2097928587624878,41.11999893188477,1.386667887369801,42.599998474121094,-0.024461179797422683
7005,2009-10-06,41.849998474121094,42.2400016784668,41.38999938964844,41.63000106811523,1289700.0,0.013562546528865793,-1.4285753211154162,0.5789389148220836,32.360719086616456,45.433776152999855,0.6234814535039419,1.3336128518406696,-0.3848365105442326,-5.998694223950238,28.346157454914778,0.9500007629394531,0.3353583893492029,-1.1450016021728544,-3.4325196349452796,1.1425164305995708,-2.288760618559067,-0.0012425857866418255,2.0503441066782244,50.60601681935092,13.094256334596814,1.143759016386214,10,0.6150016784667969,0.720001220703125,-1.7124977111816406,-5.929997444152832,1.94000244140625,1,0.005256899133202264,1.1818134528603692,41.290000915527344,-1.4137943130247956,40.75,-1.2097928587624878,41.11999893188477,0.005256899133202264
7006,2009-10-07,41.2599983215332,41.77999877929688,40.90999984741211,41.77999877929688,1744300.0,-0.014097973096766747,2.346146792355876,-2.3636663140919607,31.524520550105578,41.683412031232514,0.8655546790423472,1.9503634979058404,0.26226384282870185,-5.302974724662221,27.77423389080157,0.9399986267089844,0.11658409453410457,-1.6885017395019517,-4.080350519730686,0.7033470407267828,-2.8844261296163225,-0.4925773493875809,2.3427168772162332,43.90237472746614,9.110961689669146,1.1959243901143686,10,1.2050018310546875,1.3100013732910156,-1.1049976348876953,-5.339997291564941,1.7800025939941406,2,0.019146896453339224,-1.4285753211154162,41.849998474121094,1.1818134528603692,41.290000915527344,-1.4137943130247956,40.75,0.019146896453339224
7007,2009-10-08,41.810001373291016,42.20000076293945,41.52999877929688,41.52999877929688,1096000.0,0.013330176299856333,-3.785684118745168,-0.5384660528921772,35.52311977509049,39.187845265759734,0.18970766889728452,1.3647975978668967,-0.26143384699733474,-5.7690133745896475,26.805613414471317,0.94000244140625,-0.2436880716114871,-1.0714986801147433,-3.5141143700647532,1.3711170098352667,-2.2928065250897447,0.1498091648602582,1.5188966339725312,79.1262126933041,46.24632631928366,1.2213078449750048,10,0.654998779296875,0.7599983215332031,-1.3675003051757812,-5.880000114440918,1.8199996948242116,3,0.057163341572507465,2.346146792355876,41.2599983215332,-1.4285753211154162,41.849998474121094,1.1818134528603692,41.290000915527344,0.057163341572507465
7008,2009-10-09,41.33000183105469,41.75,40.93999862670898,41.65999984741211,1672300.0,-0.011480495729975226,2.176486427860873,-1.178553425702677,35.393933565051256,36.54454071425589,0.5889871789223022,1.7643499460573224,0.2427371979493671,-5.2082655214784666,25.277490721620964,0.8700027465820384,-0.6153063737863889,-1.4429983139038072,-3.9615369101666857,1.0755402823590714,-2.70226761203525,-0.18372901577236433,1.7469843600418358,45.18072704459749,11.726679253858798,1.2592692981314408,10,1.1349983215332031,1.2399978637695312,-0.5750007629394531,-5.40000057220459,3.9199981689453125,4,0.048148990457442364,-3.785684118745168,41.810001373291016,2.346146792355876,41.2599983215332,-1.4285753211154162,41.849998474121094,0.048148990457442364
7009,2009-10-12,41.61000061035156,42.02000045776367,41.38000106811523,41.63000106811523,553600.0,0.006774710062714906,-1.6666666666666172,0.060607812084549656,32.27444316049076,34.05186389891733,0.12806448511317114,1.3894057197039018,-0.031582225620852,-5.390058909531618,24.002465841395633,0.6899986267089844,-0.8463601026812029,-1.057499504089357,-3.585763976029824,1.4707649678511103,-2.321631740059594,0.20663273188088027,1.2352267098712986,52.6315638516343,23.042289312346213,1.264132235970234,10,0.2199993133544922,0.9599990844726562,-0.6924991607666016,-5.679999351501465,3.5799980163574148,0,0.040615203122312815,2.176486427860873,41.33000183105469,-3.785684118745168,41.810001373291016,2.346146792355876,41.2599983215332,0.040615203122312815
7010,2009-10-13,41.43000030517578,41.63000106811523,41.0,41.41999816894531,653300.0,-0.0043258904718930236,2.0731484927429076,-0.5000953652490809,32.94421088411477,32.670318739541166,0.10075347992512462,1.4358892278161477,0.13987246756958882,-5.0879521824938365,22.309891450136952,0.6300010681152273,-0.9910534045468253,-1.1059997558593722,-3.602695535715995,1.3906960239972506,-2.3543476457876835,0.1423481340689392,1.20200885384331,40.31008439642069,12.121516496464778,1.2483478899283116,10,-0.020000457763671875,1.2199993133544922,-0.47249889373779297,-5.284999847412109,4.090000152587891,1,0.0502051170899358,-1.6666666666666172,41.61000061035156,2.176486427860873,41.33000183105469,-3.785684118745168,41.810001373291016,0.0502051170899358
7011,2009-10-14,42.56999969482422,42.70000076293945,41.459999084472656,42.02999877929688,1125800.0,0.02751627760683406,2.0999923706345727,53.98855835240204,48.87116801245021,34.412441848600494,-1.1666326247366783,0.1508311730033185,-1.006240283576929,-6.098295811215422,20.524602404735575,1.2700004577636719,-1.1781399361799316,0.13099956512451172,-2.1871386960691694,2.449137826318193,-1.0280695654723289,1.2900686957213523,-2.3899993896484375,92.61358464066032,59.064303115127764,1.159069130596842,10,-1.1299991607666016,0.07999992370605469,-1.6049985885620117,-6.424999237060547,2.029998779296875,2,0.02865870870211573,2.0731484927429076,41.43000030517578,-1.6666666666666172,41.61000061035156,2.176486427860873,41.33000183105469,0.02865870870211573
7012,2009-10-15,42.88999938964844,43.06999969482422,42.2400016784668,42.290000915527344,1124400.0,0.007517023657933608,-1.371433242506812,1.1111064016163132,54.42175635017805,37.18591048091408,-1.3512525606115133,-0.28041896890626106,-1.300069229656465,-6.298715403826904,18.722073934009924,0.8299980163574219,-1.322634319447971,0.5124992370605455,-1.6797061968577651,2.704704670978856,-0.5836034798986063,1.6086019540196972,-2.659599075317381,91.54928568486321,52.88305565889837,1.0961027169591542,10,-1.0649986267089844,-0.23999977111816406,-1.9249982833862305,-6.744998931884766,1.2099990844726562,3,0.003497354348648285,2.0999923706345727,42.56999969482422,2.0731484927429076,41.43000030517578,-1.6666666666666172,41.61000061035156,0.003497354348648285
7013,2009-10-16,42.33000183105469,42.5,41.83000183105469,42.43999862670898,941900.0,-0.01305659982659979,4.8260826298243575,-0.1833284589855304,46.43837692367988,38.86136092308639,-0.6074411176744761,0.14027979365764054,-0.7301846836426691,-5.6015405150697575,16.85472948136572,1.05999755859375,-1.4007447680873213,0.04550151824950888,-1.9739568835709136,2.0649599200699313,-0.9642276826606988,1.0552307191597166,-1.9860175415039052,64.25130565865274,23.469753452990645,1.0097292009102101,10,-0.34000205993652344,0.31999778747558594,-1.1450014114379883,-5.965002059936523,1.9599990844726562,4,0.030711060260498746,-1.371433242506812,42.88999938964844,2.0999923706345727,42.56999969482422,2.0731484927429076,41.43000030517578,0.030711060260498746
7014,2009-10-19,42.7400016784668,43.22999954223633,42.11000061035156,42.63999938964844,667000.0,0.009685798007958546,1.0740759055507478,-0.909138200104099,49.4791793430075,40.76341206268539,-0.8829832068558403,-0.36731102643241087,-1.1520869948653498,-5.864199398460045,15.702533344924094,1.1199989318847656,-1.2429083877234177,0.5055013656616225,-1.4090141230207038,2.420016854343949,-0.45175637867954066,1.4627591100027857,-2.2869767727050743,78.02699711417237,34.279643419144875,0.9572577443411631,10,-0.6700019836425781,-0.09000205993652344,-1.185002326965332,-6.005002975463867,1.8699989318847656,0,0.05872714606835849,4.8260826298243575,42.33000183105469,-1.371433242506812,42.88999938964844,2.0999923706345727,42.56999969482422,0.05872714606835849
7015,2009-10-20,42.41999816894531,42.88999938964844,42.08000183105469,42.88999938964844,646600.0,-0.007487213311989871,2.446789169534446,-4.699904634751097,48.8431855178771,42.68770817021555,-0.5292819706226837,-0.21423398491026546,-0.815389451735669,-5.413187043868355,14.062800662273014,0.80999755859375,-1.0135635558429925,0.28449802398681356,-1.3415723881001398,1.910568436073767,-0.5285371820566667,1.0975332300302938,-1.8003547849951147,54.23722238386189,8.357723120048945,0.8130352060434772,10,-0.33499908447265625,0.23000144958496094,-0.8649988174438477,-5.684999465942383,1.7300033569335938,1,0.06529940069142959,1.0740759055507478,42.7400016784668,4.8260826298243575,42.33000183105469,-1.371433242506812,42.88999938964844,0.06529940069142959
7016,2009-10-21,43.29999923706055,43.97000122070313,42.349998474121094,42.349998474121094,1663000.0,0.020744957710994605,-2.4105293590912344,-2.0212729692877085,65.18105997575165,45.983034859177906,-1.2175117278613143,-1.216460426341655,-1.6468495791308015,-6.187985693235632,12.331742518973419,1.6200027465820384,-0.7989778142020114,1.2024991989135714,-0.26166729107001174,2.6666656888971545,0.4704159539217798,1.934582443905363,-2.5237344836131825,68.6914871619355,16.503110302413205,0.7320832449917898,10,-0.8449993133544922,-0.6499996185302734,-1.534998893737793,-6.354999542236328,0.20999908447265625,2,0.05127023694732591,2.446789169534446,42.41999816894531,1.0740759055507478,42.7400016784668,4.8260826298243575,42.33000183105469,0.05127023694732591
7017,2009-10-22,43.86999893188477,44.0,42.540000915527344,43.349998474121094,861900.0,0.0131639654703819,2.7435749463254315,0.5473684633207189,71.1382010862065,49.95462013930627,-1.6366859357889538,-1.789195962583932,-2.1864743902194803,-6.649997164578295,11.945583872385866,1.4599990844726562,-0.6047228167580556,1.7159990310669002,0.07135407144745187,3.3606439906863486,0.8936765512571796,2.538321510876621,-2.838235261056944,94.00916231286905,35.276965467686,0.8223224798097227,10,-1.3699989318847727,-1.2199993133544993,-1.8399991989135813,-6.659999847412109,-0.37999725341797586,3,0.016640062913376497,-2.4105293590912344,43.29999923706055,2.446789169534446,42.41999816894531,1.0740759055507478,42.7400016784668,0.016640062913376497
7018,2009-10-23,43.2599983215332,44.099998474121094,42.91999816894531,43.88000106811523,838600.0,-0.013904732737711978,1.2264207980652964,-1.1923119245864058,63.22145774672765,53.393177315554816,-0.8092232264879158,-1.1582455478636717,-1.540955343923244,-5.91929033329459,12.178067159262255,1.1800003051757812,-0.35242908387157,1.0549985885620146,-0.6625202766361724,2.7725174537602015,0.19623915596292107,1.913758021161108,-1.9314110177881574,58.415764923611505,-4.480234489657597,0.8587594325990944,10,-0.7099990844726562,-0.6099987030029297,-1.2299985885620117,-6.04999923706054,0.8000030517578125,4,0.019417480008772303,2.7435749463254315,43.86999893188477,-2.4105293590912344,43.29999923706055,2.446789169534446,42.41999816894531,0.019417480008772303
7019,2009-10-26,42.84000015258789,44.040000915527344,42.47000122070313,43.209999084472656,666700.0,-0.009708695914032228,-1.8288364452417762,0.5967698271088483,56.771556036118014,56.04066011022184,-0.21948209208435543,-0.7789731949355883,-1.0525131827895535,-5.39449252647303,12.272684145870308,1.5699996948242116,-0.16559228904052503,0.635500335693358,-1.0812336906661315,2.3522343620528474,-0.22286667748638678,1.4938673488731027,-1.1788435083977191,37.62374180877382,-25.718667926502626,0.8583670131797447,10,-0.060001373291015625,-0.1900005340576172,-0.5475006103515625,-5.630001068115227,1.3100013732910156,0,0.03384688977065431,1.2264207980652964,43.2599983215332,2.7435749463254315,43.86999893188477,-2.4105293590912344,43.29999923706055,0.03384688977065431
7020,2009-10-27,42.650001525878906,43.13999938964844,42.31999969482422,42.79999923706055,953900.0,-0.004435075304207392,-1.0246871718070802,0.4054003897188457,60.05791052850947,57.28363150089508,0.18078438524545248,-0.6349158779331958,-0.74812218749463,-5.112508915716639,11.21501440523001,0.8199996948242188,0.06936189009881844,0.45400161743164347,-1.2515479227207393,2.1595511575840263,-0.3987731526445444,1.3067763875078313,-0.6961838620970227,18.539441425069008,-45.30965744596782,0.8527747700761912,10,0.3149986267089844,-1.9073486328125e-06,-0.33500194549560547,-5.0800018310546875,1.3499984741210938,1,0.04595542823798926,-1.8288364452417762,42.84000015258789,1.2264207980652964,43.2599983215332,2.7435749463254315,43.86999893188477,0.04595542823798926
7021,2009-10-28,41.22999954223633,42.540000915527344,41.20000076293945,42.459999084472656,1331100.0,-0.03329430088720997,-1.0775242854819393,8.200122072175173,46.27248122070333,56.378156486509,1.5541538898648284,0.7137827198980986,0.7569782781855992,-3.597626314215681,10.622600545903907,1.4500007629394531,0.2874980892970598,-0.8975004196166978,-2.644279010947578,0.8492781717141824,-1.770889715282138,-0.024111123951257696,2.8699989318847656,1.0344414818400536,-58.36722413840692,0.8733892956654405,10,1.4200000762939453,1.4200000762939453,1.182499885559082,-3.630000114440918,4.430000305175781,2,0.07082226573035255,-1.0246871718070802,42.650001525878906,-1.8288364452417762,42.84000015258789,1.2264207980652964,43.2599983215332,0.07082226573035255
7022,2009-10-29,42.91999816894531,43.11000061035156,41.43000030517578,41.54999923706055,1163400.0,0.04098953784798698,-1.0869610544697206,-1.1138206843507414,58.84314079927898,57.75646358379779,-0.14655358030267251,-0.8795449523102121,-0.8368455133497861,-5.184508558084261,10.619271193584781,1.8800010681152344,0.5661907270393982,0.702498245239255,-1.0108772225105653,2.4158737129890753,-0.15418948863565163,1.5591859791141616,1.122000350952149,59.31030219003258,-1.8121336239515315,0.8566877338749093,10,-0.26999855041503906,-0.4549980163574219,-0.02499866485595703,-4.60999870300293,3.0400009155273438,3,0.013746509267439366,-1.0775242854819393,41.22999954223633,-1.0246871718070802,42.650001525878906,-1.8288364452417762,42.84000015258789,0.013746509267439366
7023,2009-10-30,40.95000076293945,43.060001373291016,40.790000915527344,42.77000045776367,2430700.0,-0.04589928914375507,-1.1214963599934402,-1.3284679662635708,46.91011205855492,57.47101166330305,1.7959700601087931,1.1659849157802569,1.2161552577895662,-3.1206856546267474,11.054777929931133,2.270000457763672,0.568527796777488,-1.2774991989135742,-2.956807432134106,0.40180903430695736,-2.1171533155238365,-0.437845082303312,3.0351578018188476,4.923072228064903,-54.90749663566292,0.8396541166102658,10,1.4949989318847656,1.5149993896484375,1.8874988555908203,-2.2400016784667898,4.369998931884766,4,0.06202688322843919,-1.0869610544697206,42.91999816894531,-1.0775242854819393,41.22999954223633,-1.0246871718070802,42.650001525878906,0.06202688322843919
7024,2009-11-02,40.27999877929688,41.47999954223633,39.38999938964844,41.02000045776367,2621800.0,-0.016361464497185896,1.5180727044597493,0.40659439700524863,44.85227522652547,57.027577186486205,2.3248014500741974,1.8513606200314783,1.9260128161044818,-2.364751505432146,11.45277674479322,2.0900001525878906,0.47298102726951186,-1.897001075744619,-3.7470771967223655,-0.04692495476687242,-2.8220391362334922,-0.9719630152557457,3.5773534794921815,23.733317057291856,-36.97332105330648,0.925038060488874,11,1.4650001525878835,1.7900009155273366,2.5000009536743093,-1.2349987030029368,5.880001068115227,0,0.09384316555483552,-1.1214963599934402,40.95000076293945,-1.0869610544697206,42.91999816894531,-1.0775242854819393,41.22999954223633,0.09384316555483552
7025,2009-11-03,42.06999969482422,42.150001525878906,39.84000015258789,39.86999893188477,2367800.0,0.044438951583269715,-1.0442505211454227,-2.9729672606927458,47.88494072373394,55.10578615848424,0.5363333600623577,0.08293905299789373,0.20780530280401877,-4.059135777598769,11.263060166243172,2.3100013732910156,0.530712882170917,-0.11800022125244425,-1.9624976971328962,1.7264972546280077,-1.0402489591926667,0.8042485166877782,1.5193113918164087,72.04299531571738,14.737354550481342,0.9222487379402259,11,-0.3250007629394531,0.0,0.755000114440918,-2.5799999237060547,5.0600013732910085,1,0.04944145106116049,1.5180727044597493,40.27999877929688,-1.1214963599934402,40.95000076293945,-1.0869610544697206,42.91999816894531,0.04944145106116049
7026,2009-11-04,42.04999923706055,42.9900016784668,42.0099983215332,42.33000183105469,1305100.0,-0.0004754090303958902,-4.444396172634122,-0.12727386222358666,46.35416614926526,52.352004498824115,0.40272542648265386,0.17408438883606436,0.26925383223823474,-3.9172765206621776,11.479616751747844,0.9800033569335938,0.5301266001766152,-0.17750072479248047,-1.9714651153104796,1.6164636657255187,-1.07448292005148,0.7194814704665191,1.2873531477605482,71.50534877806672,17.76578995524767,0.8969821952589989,11,-0.30500030517578125,-0.30500030517578125,0.9375009536743164,-2.199998855590813,5.510002136230476,2,0.046373384026624054,-1.0442505211454227,42.06999969482422,1.5180727044597493,40.27999877929688,-1.1214963599934402,40.95000076293945,0.046373384026624054
7027,2009-11-05,44.20000076293945,44.2400016784668,42.560001373291016,42.56999969482422,1221400.0,0.05112964482491633,-1.0363668310456677,-5.821378455334396,57.13195385469064,51.67539295526445,-1.8948011476383897,-1.8842924367429106,-1.816363264763524,-5.918906221533156,11.71106463195665,2.19000244140625,0.6143125456639211,1.8530008316040067,-0.1320916943228454,3.838093357530859,0.8604545686405771,2.8455470945674364,-4.810001373291016,99.1752392443285,44.833517509106414,0.9925462629634262,11,-2.385000228881836,-2.385000228881836,-1.220001220703125,-4.11500167846679,3.9199981689453196,3,0.03303165292469479,-4.444396172634122,42.04999923706055,-1.0442505211454227,42.06999969482422,1.5180727044597493,40.27999877929688,0.03303165292469479
7028,2009-11-06,43.31999969482422,44.13999938964844,42.22000122070313,44.099998474121094,3185600.0,-0.019909526084286644,3.465108851865635,-0.4785265448928726,52.13548518125563,51.16027397139084,-1.123546764511083,-0.8933649174676077,-0.8821655359768599,-4.88280753064457,12.302153408030037,1.979999542236321,0.46482848242411734,0.873499870300293,-1.096392054451691,2.843391795052277,-0.11144609207570255,1.8584458326762885,-3.8330002593994124,81.03089588712906,28.458937112664003,0.9849459623759933,11,-1.5049991607666016,-1.5049991607666016,-0.48999977111816406,-2.8800010681152344,3.299999237060554,4,0.06094181459479242,-1.0363668310456677,44.20000076293945,-4.444396172634122,42.04999923706055,-1.0442505211454227,42.06999969482422,0.06094181459479242
7029,2009-11-09,43.29999923706055,44.18000030517578,41.68000030517578,43.75,3199100.0,-0.00046169108736304754,2.816789891936437,0.5769249579404515,53.3132563863851,50.41086795559925,-1.1526465351648696,-0.7802669821078752,-0.8335184923329351,-4.705400693038861,12.606748879891775,2.5,0.20017345227713434,0.7689994812011705,-1.1947872995493611,2.732786261951702,-0.2128939091740918,1.7508928715764327,-3.7179397567749035,78.63631555858419,25.189608225250126,0.9818933903752652,11,-1.4849987030029297,-1.4849987030029297,-0.6899995803833008,-2.8600006103515625,3.200000762939453,0,0.04665128160174992,3.465108851865635,43.31999969482422,-1.0363668310456677,44.20000076293945,-4.444396172634122,42.04999923706055,0.04665128160174992
7030,2009-11-10,43.5099983215332,44.77999877929688,43.2400016784668,43.38999938964844,2610100.0,0.00484986346819416,-6.333418105523244,-0.2666638409697792,50.8326688116901,50.917555465708894,-1.372119127469233,-0.8711103110791356,-1.0115177045931034,-4.759804699873882,13.345142620826794,1.5399971008300852,0.04330486330743355,0.8749986648559585,-1.0634270004699928,2.8134243301819097,-0.09421416780701719,1.844211497518934,-3.8347799972839383,59.03222313282769,7.203487374396296,0.969212832662976,11,-1.4249992370605469,-1.4249992370605469,-0.899998664855957,-2.5149993896484304,2.200000762939453,1,0.06090557637570426,2.816789891936437,43.29999923706055,3.465108851865635,43.31999969482422,-1.0363668310456677,44.20000076293945,0.06090557637570426
7031,2009-11-11,43.790000915527344,44.7400016784668,43.56999969482422,44.11000061035156,1718500.0,0.006435362095970731,-2.078943934146464,-2.666687859617891,49.675332818308036,49.8989101344899,-1.3977894052533344,-1.1120421171884942,-1.2346524287966645,-4.868071000909012,13.418023447609212,1.2300033569335938,-0.021029368561691797,1.09400119781494,-0.9114376988359538,3.099440094465834,0.09128174948948953,2.0967206461403904,-3.9105913730761728,68.06456932046656,20.680282638894866,1.0027194483254473,11,-1.7050018310546875,-1.7050018310546875,-1.272500991821289,-2.585000991821289,1.6100006103515554,2,0.07627312360716498,-6.333418105523244,43.5099983215332,2.816789891936437,43.29999923706055,3.465108851865635,43.31999969482422,0.07627312360716498
7032,2009-11-12,43.040000915527344,43.81999969482422,42.810001373291016,43.79999923706055,1491500.0,-0.01712719763232662,1.5249982118589513,2.374997019764919,49.117185574569504,50.144140525158186,-0.7028936622659501,-0.3691549515279746,-0.4266228787949373,-3.9483137504844024,13.065035683838422,1.0099983215332031,-0.11756648354785426,0.3365011215209961,-1.6731102825202626,2.346112525562255,-0.6683045804996297,1.341306823541622,-2.9645678036023426,43.87100902483974,-2.0303828313336396,1.0048057020206291,11,-0.9550018310546875,-0.9550018310546875,-0.5225009918212891,-1.835000991821289,4.05999755859375,3,0.10501859576246009,-2.078943934146464,43.790000915527344,-6.333418105523244,43.5099983215332,2.816789891936437,43.29999923706055,0.10501859576246009
7033,2009-11-13,43.63000106811523,43.97999954223633,42.709999084472656,43.150001525878906,1038200.0,0.013708181692325017,1.152549550801897,-0.6315797398972948,53.12747668293624,51.06360735364827,-0.9753226872583838,-0.9030696455484915,-0.9379684148946907,-4.376176128204499,13.06150588408449,1.2700004577636719,0.03471649768879104,0.8615013122558537,-1.1810697950152402,2.9040724195269476,-0.15978424137968972,1.882786865891397,-3.366385329495351,62.903281379591725,15.295745204727659,1.0212855536355454,11,-1.3200016021728445,-1.545001983642571,-1.1125011444091726,-2.4250011444091726,3.829998016357429,4,0.10291078968253409,1.5249982118589513,43.040000915527344,-2.078943934146464,43.790000915527344,-6.333418105523244,43.5099983215332,0.10291078968253409
7034,2009-11-16,45.25,45.59000015258789,43.88000106811523,43.88000106811523,1760000.0,0.037130389461958346,-1.4963509746976624,2.8541671633725705,59.24607935544122,52.32595609050463,-2.0296240083237294,-2.451050913628947,-2.476919670469684,-5.835744722545044,12.954017870534503,1.9599990844726634,-0.025586878568503835,2.3560003280639634,0.031780653611647836,4.680220002516279,1.193890490837802,3.5181101652901248,-4.805728939753045,88.19444352462003,35.38527529217285,1.162109837226159,11,-1.614999771118164,-2.760000228881836,-2.7325000762939453,-3.510000228881836,2.1300010681152273,0,0.030276219489166145,1.152549550801897,43.63000106811523,1.5249982118589513,43.040000915527344,-2.078943934146464,43.790000915527344,0.030276219489166145
7035,2009-11-17,45.18999862670898,45.31000137329102,44.34000015258789,45.18000030517578,924100.0,-0.0013259971998016429,6.759891359079219,0.007298050604638686,65.59054195714924,54.46333118026951,-1.654496434082695,-2.2903133352706107,-2.3477920321852253,-5.622655471224029,12.866094169927722,0.9700012207031321,0.21413710587504653,2.15749893188476,-0.36910789819006595,4.684105761959586,0.894195516847347,3.420802346922173,-4.436983820921569,86.11106328024081,25.64761221301312,1.2633034150374143,11,-1.5549983978271413,-2.699998855590813,-2.9899988174438406,-3.449998855590813,2.960002899169922,1,0.02898874558754172,-1.4963509746976624,45.25,1.152549550801897,43.63000106811523,1.5249982118589513,43.040000915527344,0.02898874558754172
7036,2009-11-18,45.52000045776367,46.72000122070313,45.08000183105469,46.38999938964844,1488100.0,0.007302541294162523,1.143786417207486,-87.0144982831599,61.46384702199841,54.94465264330371,-1.6098031308181149,-2.5776269284361604,-2.6256518355859413,-5.805676566195899,12.400069189477383,1.6399993896484446,0.5764446505091172,2.3765007019042983,-0.38383713477973913,5.136838538588336,0.9963317835622831,3.7566696202463135,-4.476766531168238,70.07480988358033,9.074483476940188,1.380168918342017,11,-1.3199996948242188,-2.4650001525878906,-3.4900007247924805,-3.780000686645508,1.8800010681152273,2,0.004173959244250902,6.759891359079219,45.18999862670898,-1.4963509746976624,45.25,1.152549550801897,43.63000106811523,0.004173959244250902
7037,2009-11-19,44.599998474121094,45.349998474121094,44.16999816894531,45.13999938964844,1010800.0,-0.020210939683452223,1.4583363135684142,0.6206914695371933,67.73563327049655,56.67800243099715,-0.7007901050604346,-1.6866041695132026,-1.6940717697808765,-4.7360049071217105,11.636954701114405,1.3500022888183594,0.7727846503280205,1.4199987411499038,-1.3994600018655277,4.239457484165335,0.010269369642188053,2.8297281126576195,-3.1026231639970447,47.132129246821165,-20.095690900516345,1.4097293715077155,11,-0.3999977111816406,-1.5449981689453125,-2.5549983978271484,-2.8599987030029297,2.450000762939453,3,0.0179372887696847,1.143786417207486,45.52000045776367,6.759891359079219,45.18999862670898,-1.4963509746976624,45.25,0.0179372887696847
7038,2009-11-20,44.099998474121094,44.59000015258789,43.2599983215332,44.58000183105469,1076000.0,-0.011210762715387124,4.32000732421875,0.8888935983837014,68.87349692789019,58.40691804671994,-0.08773833359648364,-1.1809971493414935,-1.1993482395235233,-4.094110115045211,10.541302827681056,1.3400001525878906,1.0011328968364381,0.8779987335205064,-1.971345383572789,3.7273428506138018,-0.5466733250261413,2.302670792067154,-2.1848130911507155,24.27744071513381,-46.450633566940155,1.4246720585466472,11,0.6150016784667969,-1.0449981689453125,-1.8624982833862305,-2.3599987030029297,3.0800018310546875,4,0.06802721323812455,1.4583363135684142,44.599998474121094,1.143786417207486,45.52000045776367,6.759891359079219,45.18999862670898,0.06802721323812455
7039,2009-11-23,44.290000915527344,45.11999893188477,44.060001373291016,44.560001373291016,733700.0,0.004308445532435812,-1.9041047213440478,0.5624970197886037,63.028157978392336,59.76197239857574,-0.1369416451501948,-1.3247183484485916,-1.3996204770734977,-4.1240245670541995,9.92312063557413,1.059997558593757,0.9142565041471045,0.9955011367797866,-1.8865192337769514,3.8775215073365246,-0.44550904849858597,2.436511322058159,-1.9904302655383432,29.76883615447961,-39.10779644916711,1.4410101852783694,11,0.4249992370605469,-1.2350006103515625,-1.970001220703125,-2.5500011444091797,2.6899986267089844,0,0.07157367585047769,4.32000732421875,44.099998474121094,1.4583363135684142,44.599998474121094,1.143786417207486,45.52000045776367,0.07157367585047769
7040,2009-11-24,44.61000061035156,44.790000915527344,43.40999984741211,44.290000915527344,1474600.0,0.007225100207935098,3.058824849375624,-1.1851820455219768,64.512461112411,61.41054220903163,-0.3179306230374124,-1.5708913930375061,-1.7373441826715919,-4.275979432373845,9.252643567259389,1.3800010681152344,0.9831822630840819,1.217500877380374,-1.7052512988321809,4.140253053592929,-0.24387521072590346,2.6788769654866513,-1.9567955147054334,39.01737449821881,-28.307023884881453,1.4613760881062772,11,0.10499954223632812,-1.5550003051757812,-2.2500009536743164,-2.8700008392333984,3.1199989318847656,1,0.062093710375805244,-1.9041047213440478,44.290000915527344,4.32000732421875,44.099998474121094,1.4583363135684142,44.599998474121094,0.062093710375805244
7041,2009-11-25,44.150001525878906,44.75,44.04999923706055,44.65999984741211,1164300.0,-0.010311568665747006,1.0289917569203721,-1.5937462747061488,49.649374641870985,61.46967432762069,0.22183293002343163,-0.9285224444356857,-1.315286735343527,-3.6338952380066516,9.539099873241993,0.7000007629394531,1.0324047401993397,0.6115016937255859,-2.143316579352117,3.366319966803289,-0.7659074428132655,1.9889108302644374,-1.1714527402282187,42.583882266404565,-19.856024168924357,1.3774091365388523,11,0.5649986267089844,-1.095001220703125,-1.7825021743774414,-2.410001754760742,3.1999969482421875,2,0.09060022336930973,3.058824849375624,44.61000061035156,-1.9041047213440478,44.290000915527344,4.32000732421875,44.099998474121094,0.09060022336930973
7042,2009-11-27,43.5099983215332,43.61999893188477,42.43999862670898,42.9900016784668,809800.0,-0.014496108317698653,2.1891992205622857,-1.0196046165468649,51.378797735546115,61.27537666679956,1.0454574318899361,-0.25513233583454564,-0.7088715661073621,-2.8120832262158046,9.373566172108031,1.710002899169929,1.098845134903975,-0.05800151824951172,-2.7975260900918286,2.681523053592805,-1.4277638041706737,1.3117607676716503,3.210002899169929,39.92535720080968,-19.330004917685116,1.3697622859211598,11,1.0700016021728516,-0.4549980163574219,-0.9574985504150391,-1.769998550415039,4.740001678466797,4,0.08940481163890368,1.0289917569203721,44.150001525878906,3.058824849375624,44.61000061035156,-1.9041047213440478,44.290000915527344,0.08940481163890368
7043,2009-11-30,43.4900016784668,43.540000915527344,42.77999877929688,43.18999862670898,1333700.0,-0.00045958730953366,2.7999961853172506,0.576932670158618,51.37882618175214,60.401237425278545,1.1661386715256157,-0.03698462859490803,-0.7256444780519189,-2.616212550819043,9.727070289011708,0.7600021362304616,1.1669077750644874,-0.204998207092288,-2.653555676855362,2.243559262670786,-1.429276941973825,1.019280527789249,3.1443994903564487,39.179213887773955,-16.896534416511393,1.2242787348815376,11,1.0899982452392578,-0.4350013732910156,-0.9150018692016602,-1.7500019073486328,5.289997100830085,0,0.08185783907100674,2.1891992205622857,43.5099983215332,1.0289917569203721,44.150001525878906,3.058824849375624,44.61000061035156,0.08185783907100674
7044,2009-12-01,44.060001373291016,44.5,43.4900016784668,43.790000915527344,1112900.0,0.013106453732478096,-1.321838072479337,0.8999923706830568,53.79312050326589,59.09041281929151,0.4577201258769463,-0.3259897243462717,-1.3120414240921505,-3.01226370849227,9.617965828320552,1.0099983215332031,1.3231288582119518,0.17600135803222372,-1.6727468695516379,2.0247495856160853,-0.7483727557597035,1.100375471824151,2.4905117446899467,68.93621994711383,12.687744519740036,0.9243741137919298,12,0.5199985504150391,-1.0050010681152344,-1.4600019454956055,-2.3200016021728516,5.399997711181641,1,0.07081250192098487,2.7999961853172506,43.4900016784668,2.1891992205622857,43.5099983215332,1.0289917569203721,44.150001525878906,0.07081250192098487
7045,2009-12-02,44.150001525878906,44.47999954223633,43.709999084472656,43.959999084472656,804100.0,0.0020426724871245305,-1.23187748783724,0.7037115528617245,52.54957751988665,58.09993843016798,0.22873638804313146,-0.2657992058764336,-1.4390081170651996,-2.9480606998189884,10.005748835416025,0.7700004577636719,1.3861628496769,0.16200141906737997,-1.4794819795680354,1.8034848177027953,-0.6587402802503277,0.9827431183850877,2.318301302276616,74.0260555228032,18.4761202946528,0.8207416993177084,12,-0.2550029754638672,-1.095001220703125,-1.435002326965332,-2.410001754760742,4.849998474121094,2,0.06409961310417156,-1.321838072479337,44.060001373291016,2.7999961853172506,43.4900016784668,2.1891992205622857,43.5099983215332,0.06409961310417156
7046,2009-12-03,44.0,44.72000122070313,43.91999816894531,44.150001525878906,986000.0,-0.0033975429375915356,-4.1612236359609645,-0.7894715708319948,57.43032574882546,56.95490426109342,0.15695708086243343,0.03982371617274083,-1.317517434298118,-2.645877149331028,10.285075718964325,0.8000030517578196,1.2094310290700605,-0.08550014495849467,-1.450698667671709,1.2796983777547197,-0.7680994063151019,0.5970991163981125,2.3877367441265918,68.42103501988481,10.923128288144426,0.6825992613566064,12,-0.220001220703125,-0.9449996948242188,-1.192500114440918,-2.260000228881836,4.220001220703132,3,0.08477271686900756,-1.23187748783724,44.150001525878906,-1.321838072479337,44.060001373291016,2.7999961853172506,43.4900016784668,0.08477271686900756
7047,2009-12-04,45.65999984741211,45.7599983215332,44.52000045776367,44.79999923706055,2127200.0,0.0377272692593662,1.3396239995393562,-5.733279080413,63.47939609290224,56.35555972387253,-1.4939766986178569,-1.5865306884927648,-2.944772567372631,-4.1690026364750565,10.041192506982,1.7599983215332031,0.9805451056269732,1.501499748229982,-0.03488372471189649,3.0378832211718603,0.7333080117590427,2.269691484700921,0.6487821343661295,96.64434599053493,38.18483903272404,0.7681917364709376,12,-1.5600013732910156,-2.604999542236328,-3.010000228881836,-3.9200000762939453,2.7900009155273438,4,0.03701267263155206,-4.1612236359609645,44.0,-1.23187748783724,44.150001525878906,-1.321838072479337,44.060001373291016,0.03701267263155206
7048,2009-12-07,45.959999084472656,46.20000076293945,45.31999969482422,45.5099983215332,1455400.0,0.006570285546716903,-1.1204895693058614,0.523256329731552,55.716572599569005,55.543161348447725,-1.678947733453228,-1.7693208878173863,-3.1917469871249864,-4.340968818341992,10.130513177729384,0.8800010681152344,0.8068324103021993,1.669499015808107,-0.010481445399669553,3.3494794770158833,0.8295087852042187,2.509489246411995,0.271407230204197,91.1438465111696,34.94007853429936,0.8399902306038881,12,-1.6399993896484375,-2.904998779296875,-3.402499198913574,-4.174999237060547,2.6399993896484375,0,0.0498259565087984,1.3396239995393562,45.65999984741211,-4.1612236359609645,44.0,-1.23187748783724,44.150001525878906,0.0498259565087984
7049,2009-12-08,45.31999969482422,45.63999938964844,44.790000915527344,45.41999816894531,1125400.0,-0.01392513930368322,2.148137159326919,-0.22221845462637224,50.95729733100599,54.03703203940272,-0.9805985033116187,-1.0226611662557445,-2.524731400694421,-3.574080781640575,10.478075625093219,1.1699981689453125,0.6123434616899956,0.928499603271483,-0.7436150775774948,2.6006142841204607,0.09244226284699408,1.7645569436959718,0.8800010681152344,64.65861546498677,11.732383386766067,0.8360573404244898,12,-1.0,-2.2649993896484375,-2.864999771118164,-3.5,2.3699989318847585,1,0.0763459644256752,-1.1204895693058614,45.959999084472656,1.3396239995393562,45.65999984741211,-4.1612236359609645,44.0,0.0763459644256752
7050,2009-12-09,46.15999984741211,46.4000015258789,44.900001525878906,45.36999893188477,1653400.0,0.01853486668676707,1.3621967776429609,-7.900129701686051,54.38355563080435,54.5630521492842,-1.763008450983655,-1.7433320649448802,-3.32643036760372,-4.303852556206451,10.627887154673015,1.499999999999993,0.4613732867560074,1.6359996795654297,-0.15757166302951475,3.429571022160374,0.7392140082679575,2.532785350862902,-3.720001220703132,90.32252606449931,37.93106483973075,0.8967856712974707,12,-1.7399997711181712,-2.8799991607666016,-4.252500534057617,-4.100000381469727,3.009998321533203,2,0.07149045164577816,2.148137159326919,45.31999969482422,-1.1204895693058614,45.959999084472656,1.3396239995393562,45.65999984741211,0.07149045164577816
7051,2009-12-10,47.13000106811523,47.47000122070313,46.7599983215332,47.290000915527344,2718400.0,0.021013891332529955,1.7307779774785867,-0.20253121770791158,67.21089664042049,56.3221742498258,-2.532122578480795,-2.5826951894605017,-4.238976834222804,-5.15255469138112,10.988813947016125,1.3100013732910227,0.421582068203584,2.43900089263915,0.33762430104996355,4.540377484228337,1.3883125968445569,3.4896891884337435,-4.61080238342285,88.4745740794616,33.95476818165673,1.0506882957945942,12,-2.00500106811522,-2.555000305175774,-5.222501754760735,-4.980001449584954,1.2299995422363352,3,0.03967746423731522,1.3621967776429609,46.15999984741211,2.148137159326919,45.31999969482422,-1.1204895693058614,45.959999084472656,0.03967746423731522
7052,2009-12-11,47.56000137329102,47.7400016784668,47.08000183105469,47.22000122070313,1218100.0,0.00912370667156015,-1.1290354336764028,-2.125002980234987,73.7637477081695,58.80938775276106,-2.600706427586182,-2.800277619204472,-4.557629043163722,-5.465986597289131,11.998587110883493,0.6599998474121094,0.3523599400760702,2.6430011749267663,0.32788739514796816,4.9581149547055645,1.4854442850373673,3.8005580648161654,-4.842770587158213,93.89829631784849,34.08437543015111,1.1575568898894,12,-1.9449996948242259,-2.8500003814697337,-5.815002441406257,-5.305002212524421,0.11999893188475852,4,0.013877204128567522,1.7307779774785867,47.13000106811523,1.3621967776429609,46.15999984741211,2.148137159326919,45.31999969482422,0.013877204128567522
7053,2009-12-14,48.11999893188477,49.25,47.93000030517578,48.13999938964844,2003900.0,0.011774548831452236,-5.60003623983139,-0.0588248493756032,75.03267426315237,61.169338170526224,-2.7210150764472303,-3.169131604659107,-4.985547532058085,-5.9439358545834295,13.199241963657757,1.6899986267089773,0.504030536720613,2.978498840332037,0.34057097738166675,5.616426703282407,1.6595349088568483,4.297462771807226,-5.101401892211925,74.66364798034849,10.592793813081329,1.3189639314751869,12,-1.6399993896484446,-2.654998779296882,-6.3049983978271555,-5.864999771118171,-2.099998474121101,0,0.006857893565662909,-1.1290354336764028,47.56000137329102,1.7307779774785867,47.13000106811523,1.3621967776429609,46.15999984741211,0.006857893565662909
7054,2009-12-15,46.61999893188477,48.29999923706055,46.36000061035156,47.77999877929688,3421000.0,-0.03117207051736004,-1.3095269992574754,57.998664886535956,61.38164650665674,62.15067916905623,-0.9160201770854783,-1.6456031361187442,-3.385583916022334,-4.3795169191043115,13.031304921822622,1.9399986267089844,0.6727149476150771,1.4099988937378,-1.3096757359958033,4.1296735234714035,0.05016157887099837,2.769836208604602,-3.102889655385752,39.5401841227861,-26.55551793731412,1.3598373148668008,12,-0.03499984741211648,-1.154998779296882,-4.8049983978271555,-4.364999771118171,0.01000213623045454,1,0.04247103362505955,-5.60003623983139,48.11999893188477,-1.1290354336764028,47.56000137329102,1.7307779774785867,47.13000106811523,0.04247103362505955
7055,2009-12-16,46.5,46.95000076293945,46.20000076293945,46.77999877929688,1254000.0,-0.0025739797218807814,1.4193441210853381,0.24137828976576395,63.83980603899527,62.86284364574176,-0.4778713277300852,-1.4993000319046814,-3.1830078900696606,-4.192747810156675,12.814269697235082,0.75,0.8625182483319946,1.2244998931884794,-1.5555753651794006,4.0045751515563595,-0.16553773599545707,2.614537522372416,-2.5242594656209008,9.836043019790154,-56.78686116656981,1.3900376291839394,12,0.38500022888183594,-0.6550006866455078,-4.684999465942383,-4.245000839233398,-0.3400001525878906,2,0.025591368316322027,-1.3095269992574754,46.61999893188477,-5.60003623983139,48.11999893188477,-1.1290354336764028,47.56000137329102,0.025591368316322027
7056,2009-12-17,45.709999084472656,46.349998474121094,45.6500015258789,46.08000183105469,981500.0,-0.016989267000588004,-1.8571428571428032,1.3214441416893397,62.73149241718149,62.77974323732835,0.6483864956709198,-0.7318577924933294,-2.298886820971589,-3.3400523150125636,11.688200069324923,0.8499984741211009,0.9883026902366652,0.42499904632568075,-2.359888424384536,3.2098865170358977,-0.9674446890294277,1.8174427816807892,-1.312317792843885,1.6665995562235574,-65.51058396071818,1.3924437353551091,12,1.3100013732910156,0.13500022888183594,-3.625,-3.4549999237060547,5.130001068115234,3,0.07569457785546074,1.4193441210853381,46.5,-1.3095269992574754,46.61999893188477,-5.60003623983139,48.11999893188477,0.07569457785546074
7057,2009-12-18,45.4000015258789,46.09000015258789,45.09000015258789,45.9900016784668,1805000.0,-0.006781832526858711,1.531654860376739,1.5945831700930146,60.6942922623128,63.33282319985544,1.025463199377505,-0.37824585914111,-1.9141617088320402,-2.9875272556893933,11.09648064438629,1.0,1.1281768463878805,0.07500133514403728,-2.6913791433792724,2.841381813667347,-1.3081889041176211,1.4581915744056957,-0.6141347375804287,7.451956362062297,-60.65329651140703,1.3831902392616555,12,1.6199989318847727,0.44499778747559304,-3.315002441406243,-3.1450023651122976,4.539997100830078,4,0.0651982155283719,-1.8571428571428032,45.709999084472656,1.4193441210853381,46.5,-1.3095269992574754,46.61999893188477,0.0651982155283719
7058,2009-12-21,47.099998474121094,47.349998474121094,45.7400016784668,45.790000915527344,1121700.0,0.03744486544286052,-1.2836898236576828,-2.2203342708434093,65.10933892317016,64.90527226565146,-0.5540871739402533,-1.9415087336384147,-3.502662082818347,-4.633242510472741,11.379364722386445,1.9499969482421946,1.3036571111235418,1.6249982833862333,-1.186672103154116,4.436668669926583,0.21916309011606216,3.0308334766564045,-2.009998321533203,62.61678800021866,-5.160972362387454,1.4058351932701738,12,-0.024997711181640625,-1.2549991607666016,-5.0149993896484375,-4.844999313354492,1.1400032043457031,0,0.012314264327914382,1.531654860376739,45.4000015258789,-1.8571428571428032,45.709999084472656,1.4193441210853381,46.5,0.012314264327914382
7059,2009-12-22,47.459999084472656,47.77000045776367,47.16999816894531,47.33000183105469,728300.0,0.007643325308160254,-1.6666497126290627,0.09923472953454783,66.02129436849918,66.19835434761755,-0.6466027977050075,-2.1627284791278356,-3.7537106410941448,-4.947334273596525,11.44912794389039,0.6700019836425781,1.3135244237357426,1.8264989852905273,-1.0602997198295725,4.713297690410627,0.3830996327304774,3.2698983378505773,-2.3699989318847656,88.43278589587015,20.55950579154495,1.4433993525600486,12,-0.28999900817871094,-1.614999771118164,-5.262499809265137,-5.204999923706055,2.2900009155273438,1,-0.03034131172539578,-1.2836898236576828,47.099998474121094,1.531654860376739,45.4000015258789,-1.8571428571428032,45.709999084472656,-0.03034131172539578
7060,2009-12-23,47.38000106811523,47.81000137329102,47.06000137329102,47.38999938964844,690800.0,-0.001685588240637026,-1.307700433703313,-0.07691179059809444,66.47175504118641,66.11622750325822,-0.4194589275812248,-1.965332311636594,-3.557640965670082,-4.827494052458711,11.957311915065844,0.75,1.3893483113120908,1.6080009460449176,-1.3372432644530718,4.553245156542907,0.13537884079592288,3.0806230512939123,-1.9572009277343696,84.19117234570069,15.710242070660499,1.4726221052489943,12,-0.21000099182128196,-1.535001754760735,-4.317501068115227,-4.890001296997063,2.299999237060554,2,-0.015829463551969347,-1.6666497126290627,47.459999084472656,-1.2836898236576828,47.099998474121094,1.531654860376739,45.4000015258789,-0.015829463551969347
7061,2009-12-24,48.1500015258789,48.18000030517578,47.43999862670898,47.56999969482422,327800.0,0.01625159224155981,1.3125074505877246,-58.00991987786726,63.287107736188716,64.95215639526035,-1.1505490740254913,-2.5510936878762465,-4.236980355982681,-5.558039431817157,12.561558616158862,0.799999237060554,1.5826892055935389,2.1780014038085866,-0.8456844843247779,5.201687291941951,0.6661584597419008,3.6898443478752725,-2.42102539672851,99.02916576648846,32.70163958758732,1.5118429440666823,12,-0.9800014495849538,-2.305002212524407,-5.087501525878899,-5.660001754760735,1.079998016357429,3,-0.04132921319633265,-1.307700433703313,47.38000106811523,-1.6666497126290627,47.459999084472656,-1.2836898236576828,47.099998474121094,-0.04132921319633265
7062,2009-12-28,47.4000015258789,48.27000045776367,47.18000030517578,48.27000045776367,505800.0,-0.01557632349392346,1.505750553570254,-1.4999934229565433,57.33199391512557,62.98541413436849,-0.4756516940694908,-1.5754985457405297,-3.4134812441574525,-4.758334258457857,13.295468022412466,1.0900001525878906,1.6792345064757228,1.2335012435912986,-1.6189710565611222,4.0859735437437195,-0.1927349064849153,2.6597373936675126,-1.3893434870605432,65.6126738477495,2.324102218880327,1.4262361500762115,12,-0.7050018310546804,-1.555002212524407,-3.772500991821282,-4.345001220703118,0.5099983215332102,0,0.07257380835380056,1.3125074505877246,48.1500015258789,-1.307700433703313,47.38000106811523,-1.6666497126290627,47.459999084472656,0.07257380835380056
7063,2009-12-29,47.04999923706055,47.7400016784668,46.97000122070313,47.38999938964844,390500.0,-0.007384014294329999,-2.0800253297831537,0.3908052528884277,59.07660260400256,62.729298145184686,-0.32786947221677565,-0.9961905217879305,-2.974478351112822,-4.365266908496466,14.010011253182785,0.7700004577636648,1.5806815297896506,0.7054990768432603,-1.8750797262802905,3.286077879966811,-0.5847903247185187,1.9957884784050393,-0.7801938413476606,6.153697177415292,-54.608549291761975,1.2902894015617759,12,-0.3699989318847656,-1.2049999237060547,-3.4224987030029297,-3.9949989318847656,1.4599990844726562,1,0.061424005026806006,1.505750553570254,47.4000015258789,1.3125074505877246,48.1500015258789,-1.307700433703313,47.38000106811523,0.061424005026806006
7064,2009-12-30,47.18000030517578,47.25,46.72999954223633,46.93999862670898,711100.0,0.0027630408123966443,1.7368368217637906,-0.7058869728147052,55.78231822115651,61.83402172098038,-0.4135720951097994,-0.9280457781256359,-3.025350734303885,-4.464262523269525,14.9505958458036,0.5200004577636719,1.3875653029287918,0.6795001983642592,-1.6880210091828332,3.0470214059113516,-0.5042604054092905,1.863260802137809,-0.6717793411199224,29.22081139058018,-26.653775893885594,1.1837606037735473,12,-0.5,-1.335000991821289,-3.2950000762939453,-4.125,0.529998779296875,2,0.02246717605838433,-2.0800253297831537,47.04999923706055,1.505750553570254,47.4000015258789,1.3125074505877246,48.1500015258789,0.02246717605838433
7065,2009-12-31,46.97999954223633,47.68000030517578,46.97000122070313,47.22999954223633,643200.0,-0.004239100501182369,-4.2593178671340794,-1.0416593817054447,49.068312974053455,60.31589067174393,-0.15457863859965926,-0.5324572838678563,-2.736597602819117,-4.217977673862279,16.035703549075357,0.7099990844726491,1.109349751106535,0.33799953460693644,-1.7610792540578615,2.4370783232717343,-0.7115398597254625,1.3875389289393354,-0.25243625530493574,16.233756582825944,-34.0499747233045,1.0495393943324007,12,-0.2999992370605469,-1.135000228881836,-3.094999313354492,-3.924999237060547,2.520000457763672,3,0.05896127042899102,1.7368368217637906,47.18000030517578,-2.0800253297831537,47.04999923706055,1.505750553570254,47.4000015258789,0.05896127042899102
7066,2010-01-04,47.72999954223633,47.959999084472656,47.0099983215332,47.61000061035156,904000.0,0.015964240257723583,2.2758759035272917,-0.4799957275390625,51.01552131491821,59.24047167758897,-0.6569988284011643,-1.0421170845474492,-3.4156696921701197,-4.906324173074971,17.078811153134623,0.9799995422363281,1.0652722940739636,0.9014995574951143,-0.8418825145037516,2.6448816294939803,0.02980852149568136,1.7731905934945473,-1.0,64.93502633130377,19.33511481091668,0.8716910359994338,1,-0.7249984741210938,-1.885000228881836,-3.844999313354492,-4.674999237060547,1.9799995422363281,0,0.040854824672979406,-4.2593178671340794,46.97999954223633,1.7368368217637906,47.18000030517578,-2.0800253297831537,47.04999923706055,0.040854824672979406
7067,2010-01-05,47.349998474121094,47.81999969482422,47.13999938964844,47.6500015258789,964900.0,-0.00796147227654953,1.125002980235081,-2.500047684140196,45.299141716260046,57.03933865459896,0.03207081493977171,-0.5576024104661599,-2.9860695843374074,-4.479027080124482,17.518482806440495,0.6800003051757812,1.001489500056529,0.43699855804443644,-1.2300709361763182,2.104068052265191,-0.3965361890659409,1.2705333051548138,-0.418398895263671,50.40643598594454,8.132472158195533,0.8335347471103782,1,0.15000152587890625,-1.5049991607666016,-3.464998245239258,-4.2949981689453125,3.3700027465820384,1,0.03970435329882305,2.2758759035272917,47.72999954223633,-4.2593178671340794,46.97999954223633,1.7368368217637906,47.18000030517578,0.03970435329882305
7068,2010-01-06,48.25,48.27999877929688,47.22999954223633,47.349998474121094,893200.0,0.019007424601519274,1.1875004967058294,-2.999974568943665,60.73781973218707,56.45228591723095,-0.7684596868595577,-1.3462703165390195,-3.805326197834816,-5.3202708352397465,17.824478529412445,1.049999237060554,1.03520923861943,1.2225000381469755,-0.48309303653309854,2.9280931128270495,0.3697035008069349,2.075296575487016,-1.2400016784667969,98.06459393142849,53.15445681380086,0.8527965373400371,1,-0.7450008392333984,-2.2350006103515625,-4.432499885559082,-5.194999694824219,3.1800003051757812,2,-0.007046635286795611,1.125002980235081,47.349998474121094,2.2758759035272917,47.72999954223633,-4.2593178671340794,46.97999954223633,-0.007046635286795611
7069,2010-01-07,48.77999877929688,48.86999893188477,47.79999923706055,48.22000122070313,673800.0,0.010984430659002786,1.8918994154217508,0.6222184546263723,64.24999237060547,56.20542339827751,-1.2198005853217921,-1.6904333034728793,-4.233216779619013,-5.769471160838371,18.686038619530915,1.0699996948242259,1.1400954090640951,1.5794988632202234,-0.09853833653647825,3.257536062976925,0.7404802633418726,2.418517463098574,-1.6399993896484446,95.26314415758333,44.019612141924995,0.8390185998783517,1,-0.9799995422363352,-2.4099979400634837,-4.962498664855964,-5.724998474121101,4.050003051757805,3,-0.005535064873315898,1.1875004967058294,48.25,1.125002980235081,47.349998474121094,2.2758759035272917,47.72999954223633,-0.005535064873315898
7070,2010-01-08,49.459999084472656,49.5099983215332,48.349998474121094,48.63000106811523,664400.0,0.013940146006407472,1.4946327417112057,1.4821457765667703,73.76426039347949,57.36955147130982,-1.7586676655155102,-2.2245854624670898,-4.794976813749372,-6.340746184024923,19.26491343208736,1.1599998474121094,1.0771522834420963,2.09449920654297,0.21086954360323062,3.9781288694827097,1.1526843750731004,3.03631403801284,-2.229999542236328,98.00003051757812,38.81294192472854,0.9418148314698694,1,-1.3400001525878906,-2.8500003814697266,-5.642498970031738,-6.404998779296875,3.6300010681152344,4,-0.03538212762622939,1.8918994154217508,48.77999877929688,1.1875004967058294,48.25,1.125002980235081,47.349998474121094,-0.03538212762622939
7071,2010-01-11,49.0,49.02999877929688,48.2400016784668,48.36000061035156,1416900.0,-0.009300426465577272,1.2571444141689119,0.7710854448269299,72.38804766283397,59.04244633216631,-1.3023751786146747,-1.7047089211058761,-4.173866917624849,-5.781097468652547,19.253279640743955,1.2199974060058594,0.9620673972633966,1.5410001754760714,-0.47444411500298145,3.556444465955124,0.533278030236545,2.548722320715598,-1.5420005798339815,78.48107378142902,12.223156207582775,1.0077221452395275,1,-0.8800010681152344,-2.285001754760742,-5.52500057220459,-5.944999694824219,4.779998779296882,0,0.010204081632652962,1.4946327417112057,49.459999084472656,1.8918994154217508,48.77999877929688,1.1875004967058294,48.25,0.010204081632652962
7072,2010-01-12,48.22000122070313,48.79999923706055,48.0099983215332,48.47000122070313,1765400.0,-0.015918342434629973,-1.3581912797913391,-0.3906253725293851,57.8651847930796,58.907844353174866,-0.44010936613059215,-0.9198927621347579,-3.2929812670979786,-4.910082533290044,19.01709439336908,0.9900016784667969,0.8291279623476626,0.728001403808598,-1.3158193907004474,2.7718221983176434,-0.2939089934459247,1.7499118010631207,-0.5568019104003952,43.421149496058455,-22.334957129388847,1.021910397254523,1,-0.10000228881836648,-1.2050018310546946,-4.802501678466804,-5.165000915527351,6.090000152587891,1,0.03089999639257157,1.2571444141689119,49.0,1.4946327417112057,49.459999084472656,1.8918994154217508,48.77999877929688,0.03089999639257157
7073,2010-01-13,48.45000076293945,48.63999938964844,47.97000122070313,48.31000137329102,777400.0,0.00476979544615963,1.576932670158577,-0.5599975585937216,57.08155537012652,59.052204036393746,-0.5035924055674386,-1.1846388226201299,-3.3538326336519475,-5.042972326856585,18.044961048642453,0.6699981689453054,0.6951868967787149,0.9415008544921903,-1.1288235138942824,3.011825222878663,-0.09366132970104246,1.9766630386854231,-0.6021215515136689,38.01180549049002,-23.848257859915435,1.0351621841932352,1,-0.21000099182128906,-1.3000011444091797,-4.872501373291016,-5.395000457763672,5.590000152587891,2,0.04685243389098259,-1.3581912797913391,48.22000122070313,1.2571444141689119,49.0,1.4946327417112057,49.459999084472656,0.04685243389098259
7074,2010-01-14,48.599998474121094,48.86000061035156,48.20000076293945,48.20000076293945,627400.0,0.0030959279426137076,-2.300018119915695,2.8571389645778016,58.64020657716366,60.11574777007266,-0.4816291174686782,-1.2423923561722532,-3.307852242595331,-5.112364428041822,18.286261924043178,0.6599998474121094,0.6851095233984665,0.9924985885620146,-1.088268953437968,3.073266130561997,-0.04788518243797313,2.0328823595620023,-0.6299972534179616,40.9089895739666,-17.377558321251563,1.0403837709999897,1,-0.3400001525878906,-1.4499988555908203,-4.912498474121094,-5.5449981689453125,4.650001525878906,3,0.05823049217916387,1.576932670158577,48.45000076293945,-1.3581912797913391,48.22000122070313,1.2571444141689119,49.0,0.05823049217916387
7075,2010-01-15,47.68999862670898,48.52999877929688,47.2599983215332,48.5,877200.0,-0.01872427728360282,1.9195448665950183,-2.0250150204564488,46.805535760928706,59.647971597407164,0.603097609772469,-0.2515677176383164,-2.2661138350331385,-4.121122768561243,18.302283202387226,1.3400001525878906,0.6660594878383108,0.02299880981444602,-1.9914236430014824,2.0374212626303745,-0.9842124165935147,1.0302100362224067,1.8199996948242259,24.293796269355852,-27.64777164399851,1.0072112264079627,1,0.635000228881843,-0.4849987030029226,-4.002498626708977,-4.634998321533196,6.090000152587905,4,0.10777947897585038,-2.300018119915695,48.599998474121094,1.576932670158577,48.45000076293945,-1.3581912797913391,48.22000122070313,0.10777947897585038
7076,2010-01-19,49.16999816894531,49.16999816894531,47.45000076293945,47.72999954223633,1150700.0,0.031033750992969233,1.388887564339964,-1.7777730682829498,61.16012972856487,61.41030359877438,-0.7276804380330546,-1.5379116004909577,-3.593816156223987,-5.526097389108379,18.870241446310214,1.7199974060058594,0.724869692373943,1.329998397827147,-0.5676781390702672,3.2276749347245612,0.38116012937843635,2.2788366662758577,0.2950001525878889,100.0,47.73105506615066,0.9488382684487084,1,-0.7999992370605469,-1.8699989318847656,-5.319997787475586,-6.114997863769531,4.350002288818359,1,0.07972345189384944,1.9195448665950183,47.68999862670898,-2.300018119915695,48.599998474121094,1.576932670158577,48.45000076293945,0.07972345189384944
7077,2010-01-20,48.36000061035156,48.5,47.959999084472656,48.47999954223633,1094300.0,-0.01647341038758321,5.750017881410486,-0.0833326710588709,57.806925293274894,61.08464866111747,0.2689338107652759,-0.521527198393315,-2.707105159757475,-4.646460383112128,19.85669721828321,1.2099990844726562,0.8645017853447143,0.37200088500976847,-1.1486857217439521,1.892687491763489,-0.38834241836708827,1.1323441883866252,1.0608977111816387,57.59174747101529,-0.4893793299993874,0.7603433033768597,1,0.024997711181640625,-1.0600013732910156,-3.510000228881836,-4.930000305175781,5.729999542236328,2,0.11207605666955178,1.388887564339964,49.16999816894531,1.9195448665950183,47.68999862670898,-2.300018119915695,48.599998474121094,0.11207605666955178
7078,2010-01-21,47.68000030517578,48.70000076293945,47.5,48.20000076293945,1406400.0,-0.014061213742628142,-1.7272711509534564,4.333375719235782,52.79642220445253,59.812029753767135,0.960593393080849,0.21518602257156516,-1.9283420097582393,-3.9007065062781905,20.038557881582825,1.2000007629394531,0.9217213685222845,-0.3369995117187514,-1.8076824290102849,1.133683405572782,-1.0723409703645146,0.39834194692701175,1.6976800163574168,21.98963440817264,-38.10042187421295,0.7353414586457651,1,0.7049980163574219,-0.3800010681152344,-2.5174989700317383,-4.114999771118164,7.450000762939446,3,0.1390520349345623,5.750017881410486,48.36000061035156,1.388887564339964,49.16999816894531,1.9195448665950183,47.68999862670898,0.1390520349345623
7079,2010-01-22,46.02000045776367,47.56999969482422,45.91999816894531,47.41999816894531,989900.0,-0.03481543281852517,-1.0624989569202086,2.692300920661703,45.38461707752936,56.65873605199489,2.445037214177681,1.8569818077094737,-0.1861876116897676,-2.197031419172319,19.65769158470457,1.7600021362304688,1.0313073738443137,-1.924999427795413,-3.6324377045540146,-0.2175611510368114,-2.7787185661747174,-1.0712802894161086,3.3153262237695245,3.0769935021033654,-59.97627631149999,0.8537191383793016,1,1.5249977111816406,1.279998779296875,-0.0475006103515625,-1.7000007629394531,9.630001068115227,4,0.1742720638415527,-1.7272711509534564,47.68000030517578,5.750017881410486,48.36000061035156,1.388887564339964,49.16999816894531,0.1742720638415527
7080,2010-01-25,46.63000106811523,46.86999893188477,46.09000015258789,46.61999893188477,687500.0,0.013255119606341736,2.1836823666795784,-0.007144394701911643,44.63938078432593,53.57555084327179,1.5548994060723587,1.2521083863859204,-0.7120214960479601,-2.7592065607830136,19.33827787525175,0.8499984741211009,0.9394740672000879,-1.2774988174438562,-3.068103784524311,0.5131061496365987,-2.1728013009840836,-0.3821963339036287,2.5687124729144557,21.846243051381993,-39.276610203607916,0.8953024835402277,1,0.9149971008300852,0.6699981689453196,-0.6050014495849538,-2.3100013732910085,8.629997253417976,0,0.1419686635266113,-1.0624989569202086,46.02000045776367,-1.7272711509534564,47.68000030517578,5.750017881410486,48.36000061035156,0.1419686635266113
7081,2010-01-26,46.15999984741211,46.88999938964844,45.72000122070313,46.34000015258789,1920600.0,-0.010079374006802144,-1.2075487994472436,-17.99618611749315,44.251211397363015,52.06288713263661,1.7653237921506673,1.6499746288135242,-0.17060637057024763,-2.233248761780665,18.910653056283017,1.1699981689453054,0.7450153739500252,-1.6479999542236357,-3.59610068691493,0.3001007784676588,-2.6220503205692793,-0.673949587877992,2.9075650787342013,14.765056855639086,-45.74236179461171,0.9740503663456471,1,1.2849998474121094,1.1399993896484375,0.2049999237060547,-1.8400001525878906,8.84000015258789,1,0.16507796700766186,2.1836823666795784,46.63000106811523,-1.0624989569202086,46.02000045776367,-1.7272711509534564,47.68000030517578,0.16507796700766186
7082,2010-01-27,50.84000015258789,51.86000061035156,49.02999877929688,50.25,8160200.0,0.10138648874883294,1.1520917731662936,-3.2777730682829653,59.16490217713217,52.29437011119279,-2.7982074531372163,-2.908200660577002,-4.699159917698751,-6.8251992954934835,19.37917713975772,5.700000762939453,0.5073068761033568,2.8600004196166964,0.4997331637881146,5.220267675445278,1.679866791702402,4.040134047530991,-5.1199989318847585,83.38761304303523,26.48951949049578,1.1801336279142918,1,-2.049999237060547,-2.364999771118164,-4.407500267028809,-6.520000457763672,5.1399993896484375,2,0.05271440395618021,-1.2075487994472436,46.15999984741211,2.1836823666795784,46.63000106811523,-1.0624989569202086,46.02000045776367,0.05271440395618021
7083,2010-01-28,49.93999862670898,51.36000061035156,49.72999954223633,51.09000015258789,3284300.0,-0.01770262634102493,-1.076434885291788,-1.949154624511052,54.00000052616524,51.778791661081854,-1.8602477319169495,-1.8768115107542371,-3.6740676044268312,-5.8352603861923455,20.042145475848855,1.6300010681152344,0.28023591061732134,1.8154989242553654,-0.6562650796559026,4.2872629281666335,0.5796169222997278,3.051380926211003,-4.219997406005845,68.72960627847029,15.995216865195374,1.2358820019556342,1,-1.1499977111816335,-1.1499977111816335,-3.5074987411498952,-5.6199989318847585,6.20000076293946,3,0.08309975250298463,1.1520917731662936,50.84000015258789,-1.2075487994472436,46.15999984741211,2.1836823666795784,46.63000106811523,0.08309975250298463
7084,2010-01-29,48.2400016784668,50.40999984741211,48.2400016784668,50.20000076293945,2637200.0,-0.03404078884641748,-1.2142848801678467,1.704344768564272,46.069594169606134,51.69702037315712,-0.24215135354108241,-0.09837386340443999,-1.9183802785485256,-4.063239956071605,20.547176408129936,2.1699981689453125,0.2172708181394185,0.06250190734863281,-2.369121487220916,2.4941253019181815,-1.153309789936138,1.2783136046334036,-2.3972004699706986,41.042356812155276,-5.719774482233596,1.2158116972847741,1,0.5499992370605469,0.5499992370605469,-1.7800016403198242,-3.920001983642578,7.80999755859375,4,0.14282751139961025,-1.076434885291788,49.93999862670898,1.1520917731662936,50.84000015258789,-1.2075487994472436,46.15999984741211,0.14282751139961025
7085,2010-02-01,49.75,49.75,48.43999862670898,48.459999084472656,1363300.0,0.03130178832906694,1.0310084396420802,-0.6581640398441423,52.26312721526506,50.70846453834603,-1.5971678402303198,-1.4653391230360313,-3.352059375537678,-5.498089916390249,20.811053136326542,1.5099983215332031,0.1801501360994564,1.4340002059936552,-1.0258187272954444,3.893819139282755,0.20409073934910538,2.663909672638205,-3.7868548034667953,65.63516579645167,21.939900614276894,1.2299094666445496,2,-0.9599990844726562,-0.9599990844726562,-3.2425003051757812,-5.430000305175781,6.409999847412109,0,0.11859299549505331,-1.2142848801678467,48.2400016784668,-1.076434885291788,49.93999862670898,1.1520917731662936,50.84000015258789,0.11859299549505331
7086,2010-02-02,49.68000030517578,50.599998474121094,49.58000183105469,50.0,2382200.0,-0.0014070290416928755,-2.9230893378523115,-0.2480616028814251,54.60277342564294,50.3524476641647,-1.617291954221244,-1.3088660580631455,-3.2156188946491113,-5.363603294847572,21.063068825005132,1.0199966430664062,0.11493790894216005,1.266500473022461,-1.2494630685642036,3.7824640146091255,0.008518702229125097,2.524482243815797,-3.5989180003662113,39.77897932581001,-3.7877495795977865,1.2579817707933332,2,-0.8899993896484375,-0.8899993896484375,-3.1725006103515625,-5.3600006103515625,6.159999847412109,1,0.11231879996136152,1.0310084396420802,49.75,-1.2142848801678467,48.2400016784668,-1.076434885291788,49.93999862670898,0.11231879996136152
7087,2010-02-03,49.22999954223633,49.93000030517578,48.93000030517578,49.59000015258789,1512400.0,-0.00905798631592547,-1.0833353201567206,1.125002980235081,52.42537021318187,50.31121966513463,-1.1520545485829103,-0.749211218477889,-2.6733775773872637,-4.866406162721589,21.16269523293669,1.0,0.21504975845098073,0.7224996566772433,-1.7664976478630336,3.21149696121752,-0.5219989955928952,1.9669983089473817,-3.0333388713159195,31.730711624682566,-12.02071789036862,1.244498652270138,2,-0.4399986267089844,-0.4399986267089844,-2.7224998474121094,-4.909999847412109,6.130001068115234,2,0.11720496671573932,-2.9230893378523115,49.68000030517578,1.0310084396420802,49.75,-1.2142848801678467,48.2400016784668,0.11720496671573932
7088,2010-02-04,47.90999984741211,48.70000076293945,47.1500015258789,48.70000076293945,1962700.0,-0.02681291300219779,2.924044153862515,2.194443267070741,48.00000353827072,50.60181816077255,0.2279756563598312,0.5734094938189003,-1.2584550790600417,-3.511995163368546,20.57247727422544,2.079998016357429,0.03227900977147158,-0.5805000305175767,-3.081517975438416,1.9205179144032627,-1.831009002978,0.6700089419428465,-1.6000723777030785,22.028956342133473,-21.169837128893203,1.2505089724604213,2,0.8800010681152344,0.8800010681152344,-1.640000343322754,-3.5900001525878906,7.0800018310546875,3,0.1684408207164736,-1.0833353201567206,49.22999954223633,-2.9230893378523115,49.68000030517578,1.0310084396420802,49.75,0.1684408207164736
7089,2010-02-05,48.5099983215332,48.54999923706055,47.5099983215332,48.0,3071100.0,0.012523449718889967,2.525425920537937,-0.6455667474673337,52.42030680624171,51.46636549654098,0.020481574156882232,-0.050439960609907075,-1.760726896122378,-4.077256812954232,19.592249440578257,1.0400009155273438,-0.05626370255507851,0.0329984664916978,-2.464351989572819,2.5303489225562146,-1.2156767615405641,1.2816736945239597,-2.089069389011321,39.42023184534221,-5.9150437365244315,1.2486752280322597,2,0.2800025939941406,0.2800025939941406,-2.2474985122680664,-4.189998626708984,6.820003509521484,4,0.1572871847478159,2.924044153862515,47.90999984741211,-1.0833353201567206,49.22999954223633,-2.9230893378523115,49.68000030517578,0.1572871847478159
7090,2010-02-08,47.709999084472656,48.34000015258789,47.25,48.20000076293945,2016000.0,-0.016491429906016597,1.8311675443767927,-0.9607907669062703,45.510456403109934,51.60628160829064,1.1061084296814414,0.6447902009592923,-0.8805982759802191,-3.252248885793101,18.139387635839306,1.2599983215332031,-0.06408570208270703,-0.6795007705688505,-3.15436320689124,1.7953616657535392,-1.9169319887300418,0.5579304475923408,-1.1802887183941806,16.231827650719545,-21.272134471570915,1.2374312181611946,2,1.7950019836425781,1.0800018310546875,-1.4474992752075195,-3.3899993896484375,7.520000457763672,0,0.1748061268628731,2.525425920537937,48.5099983215332,2.924044153862515,47.90999984741211,-1.0833353201567206,49.22999954223633,0.1748061268628731
7091,2010-02-09,49.5,50.06999969482422,48.29999923706055,48.88999938964844,1899100.0,0.03751835988003416,1.022857666015625,-1.2448949404831415,53.30626314068225,50.95532171535176,-0.17912633391421906,-1.165591841702195,-2.5531883329085474,-5.013763618255638,17.05933730266128,2.3600006103515625,0.20175561871492675,1.0855001449584947,-1.4251711646769678,3.596171454593957,-0.169835509859233,2.3408357997762224,-2.863683829036063,80.47945026520006,43.63621996684974,1.2553356548177295,2,-0.24499893188476562,-0.7099990844726562,-3.2375001907348633,-5.180000305175781,5.630001068115227,1,0.134545451462871,1.8311675443767927,47.709999084472656,2.525425920537937,48.5099983215332,2.924044153862515,47.90999984741211,0.134545451462871
7092,2010-02-10,49.709999084472656,49.9900016784668,48.84000015258789,49.27000045776367,1867700.0,0.004242405746922362,1.2999942779759293,0.7213085023888736,56.05247222913483,51.18337412679283,-0.6328206163688321,-1.3262374473889764,-2.6202832207076625,-5.187539009619073,16.165445380186625,1.1500015258789062,0.4641271080921996,1.2209993362426772,-1.3529989204889006,3.794997592974255,-0.06599979212310814,2.5079984646084625,-2.96920922472097,87.6712042432002,46.92705738162184,1.2869991283657878,2,-0.8349990844726562,-0.9199981689453125,-3.284998893737793,-5.3899993896484375,5.6599998474121165,2,0.12331525208235194,1.022857666015625,49.5,1.8311675443767927,47.709999084472656,2.525425920537937,48.5099983215332,0.12331525208235194
7093,2010-02-11,50.72000122070313,50.84000015258789,49.04999923706055,49.43999862670898,1303700.0,0.02031788684031488,1.3552636532240456,2.90910588418893,64.5781671041027,53.23988223062578,-1.6992366466704638,-2.274048863295235,-3.472053822030844,-6.1561942850411455,15.418861586320837,1.7900009155273438,0.8247287164688046,2.117501449584971,-0.6427109723428757,4.877713871512817,0.7373952386210476,3.497607660548894,-3.876827145939451,96.65741151018459,49.035726216966395,1.3801062109639222,2,-1.7250003814697337,-1.9300003051757884,-4.047501564025886,-6.400001525878913,5.13999938964843,3,0.09148263560676839,1.2999942779759293,49.709999084472656,1.022857666015625,49.5,1.8311675443767927,47.709999084472656,0.09148263560676839
7094,2010-02-12,51.43000030517578,51.47999954223633,49.36000061035156,49.7400016784668,1826700.0,0.013998404325409108,1.368717726862971,1.320308751434219,64.79654748675618,54.632484483013684,-2.1335091648012963,-2.910377101540064,-4.0306843339132925,-6.813112968971453,14.594963094140622,2.1199989318847656,0.6306020849192251,2.6860004425048842,-0.35004537272057945,5.722046257730348,1.1679775348921524,4.204023350117616,-4.486489699700343,98.81798481155123,45.955697692744565,1.5180229076127305,2,-2.114999771118164,-2.6399993896484375,-4.670001029968262,-7.1100006103515625,5.349998474121101,4,0.06922032572752568,1.3552636532240456,50.72000122070313,1.2999942779759293,49.709999084472656,1.022857666015625,49.5,0.06922032572752568
7095,2010-02-16,52.83000183105469,53.0,51.72000122070313,51.72000122070313,1509800.0,0.02722149557790332,-1.3063028386830877,0.6568056286016711,69.44607251840564,56.281739937765096,-3.409178272891914,-4.116619654156651,-5.262829672910783,-8.16189258674327,14.969860743317188,1.5699996948242188,0.6211187215854252,3.8290018081665025,0.3332302497534627,7.324773366579542,2.0811160289599826,5.576887587373022,-5.788161425481725,96.38301826915038,37.102960942198926,1.747885779206521,2,-2.7550010681152344,-3.470001220703125,-5.745001792907715,-8.510002136230469,2.9899978637695312,1,0.04732159593699725,1.368717726862971,51.43000030517578,1.3552636532240456,50.72000122070313,1.2999942779759293,49.709999084472656,0.04732159593699725
7096,2010-02-17,53.09000015258789,53.58000183105469,52.86000061035156,52.959999084472656,1191100.0,0.004921414206356722,-3.363669992023767,0.11711801498384844,58.83739495345049,56.994187131128264,-3.502974963810132,-4.2877170187549325,-5.3436540360428495,-8.363208274683686,14.993893763669064,0.75,0.9085850059267884,3.8930000305175767,-0.053218149905170264,7.839218210940324,1.9198909403062032,5.86610912072895,-5.80983336323785,89.66241550730224,32.05076859686238,1.9731090902113733,2,-2.7249984741210938,-3.4399986267089844,-5.725001335144043,-8.64000129699707,2.829998016357422,2,0.04030889778673541,-1.3063028386830877,52.83000183105469,1.368717726862971,51.43000030517578,1.3552636532240456,50.72000122070313,0.04030889778673541
7097,2010-02-18,53.77999877929688,53.79999923706055,53.0099983215332,53.08000183105469,726400.0,0.01299677198579463,1.135143773261988,5.384547668652304,65.33547265253549,58.92035036604658,-3.888610942168917,-4.796776621467934,-5.8962816252460115,-8.968839570319346,15.049592039150394,0.7900009155273438,0.998560049324567,4.311998748779303,-0.10815889683933477,8.73215639439794,2.1019199259699874,6.522077571588618,-6.12184188744456,99.57893773129128,41.58191766703252,2.2100788228093187,2,-3.2549991607666087,-4.019998550415046,-6.36250019073487,-9.329999923706062,1.6500015258788991,3,0.025102311629989105,-3.363669992023767,53.09000015258789,-1.3063028386830877,52.83000183105469,1.368717726862971,51.43000030517578,0.025102311629989105
7098,2010-02-19,54.31000137329102,54.52000045776367,53.290000915527344,53.52000045776367,1207900.0,0.009855013128006407,1.033058632887129,1.128577656675748,76.74009035624238,61.62254853826887,-3.816664912301114,-5.064255671214262,-6.289593563809767,-9.40255280584244,15.69287005059849,1.2299995422363281,1.0768720640458298,4.5105012893676815,-0.3204233891463488,9.341425967881712,2.0950389501106628,6.9259636286247,-6.160497093822045,95.93025018056987,34.31018995001958,2.4154623392570165,2,-3.425001144409187,-4.190000534057624,-6.742502212524421,-9.860002517700202,1.2399978637695241,4,0.019517538791944178,1.135143773261988,53.77999877929688,-3.363669992023767,53.09000015258789,-1.3063028386830877,52.83000183105469,0.019517538791944178
7099,2010-02-22,54.040000915527344,54.4900016784668,53.63999938964844,54.38000106811523,737000.0,-0.004971468439263549,2.035715015565289,-0.4303794412199162,71.21662045764288,64.47878898877254,-2.9946608030614144,-4.38756265860107,-5.862589364491619,-9.046595390069285,17.40096056396333,0.8500022888183594,1.2434929558295948,3.839500808715819,-1.0018978027464414,8.68089942017808,1.4188015029846852,6.260200114446953,-5.253447018228897,82.8571545347907,20.84671553795792,2.4206993057311306,2,-2.6300010681152344,-3.9200000762939453,-6.345001220703125,-9.590002059936523,2.1199989318847656,0,0.03367875025888978,1.033058632887129,54.31000137329102,1.135143773261988,53.77999877929688,-3.363669992023767,53.09000015258789,0.03367875025888978
7100,2010-02-23,53.25,54.2599983215332,52.81000137329102,53.97000122070313,926700.0,-0.014618817582224608,1.2307723908845911,2.1176496987513134,66.4819902642461,65.94275866916851,-1.4931934973598757,-3.2424194649039038,-4.948607368673905,-8.173879686331468,18.961902092194162,1.4499969482421804,1.6122679642644613,2.7184999465942354,-1.9986732561416076,7.4356731493300785,0.35991334522631746,5.077086547962153,-3.8901014466550308,25.730927618868844,-37.47680612393951,2.35858660136792,2,-1.5699996948242188,-3.1299991607666016,-5.545001029968262,-8.80000114440918,3.1100006103515625,1,0.06629105688820447,2.035715015565289,54.040000915527344,1.033058632887129,54.31000137329102,1.135143773261988,53.77999877929688,0.06629105688820447
7101,2010-02-24,53.77999877929688,53.79999923706055,53.0,53.36000061035156,785500.0,0.009953028719190238,2.4782644751463687,-0.5833298012122281,70.85242575938176,67.58719795030706,-1.511140485405008,-3.3437104628060084,-5.37718103707936,-8.613729231295089,20.304631803368412,0.7999992370605469,1.8933257653409683,2.8674987792968807,-1.586599158839114,7.321596717432875,0.6404498102288798,5.094547748364882,-3.9040900355100447,56.72502487362438,-10.032069360872498,2.2270489690679973,2,-1.9949989318847727,-3.6599979400634837,-6.014999389648445,-9.329999923706062,2.8600006103515554,2,0.03793233473096791,1.2307723908845911,53.25,2.035715015565289,54.040000915527344,1.033058632887129,54.31000137329102,0.03793233473096791
7102,2010-02-25,53.52000045776367,53.63000106811523,52.11000061035156,53.099998474121094,1060500.0,-0.004834479870484798,3.7499776483702023,1.0000090826521175,78.47716487007943,69.13153103541559,-0.730698879945173,-3.0278796434478537,-5.030549957705205,-8.240546967352557,19.429070145347737,1.6699981689453196,2.4134528266759503,2.4735004425048857,-2.1301566261968503,7.077157511206622,0.17167190815401767,4.775328976855754,-3.179682542579151,58.50622143923313,-13.334128141503982,2.3018285343508667,2,-1.5799999237060547,-3.3999996185302734,-5.685001373291016,-8.845001220703125,3.799999237060547,3,0.04484300617814174,2.4782644751463687,53.77999877929688,1.2307723908845911,53.25,2.035715015565289,54.040000915527344,0.04484300617814174
7103,2010-02-26,54.09000015258789,54.209999084472656,53.2400016784668,53.47999954223633,790700.0,0.010650218422065372,1.2823509348269022,1.4523755460894996,78.41141550134516,70.64429414814771,-0.8631633964934124,-3.447800973579234,-5.523560425747121,-8.686991305638557,18.608706076914597,0.9699974060058594,2.6961769350647984,2.8360000610351577,-1.9289442874398688,7.600944409510184,0.45352788679764444,5.218472235272671,-3.3317139831454554,83.19322074104468,6.9523739663355855,2.3824721742375146,2,-0.9699993133544922,-3.969999313354492,-6.247501373291016,-8.495000839233398,3.950000762939453,4,0.024773528356586194,3.7499776483702023,53.52000045776367,2.4782644751463687,53.77999877929688,1.2307723908845911,53.25,0.024773528356586194
7104,2010-03-01,55.13000106811523,55.22000122070313,54.40999984741211,54.45000076293945,864300.0,0.019227230774514492,-1.1315765697937246,1.1147534832528587,86.87873245893597,72.58125636376218,-1.4786171343415973,-4.158355215860539,-6.42454298026437,-9.60475722658532,19.026522265543804,1.1300010681152415,2.9693932277340167,3.531501007080074,-1.3115709218350062,8.374572935995154,1.1099650426225338,5.953036971537614,-3.995543469840669,97.10610498633532,12.726164112620225,2.4215359644575383,3,-1.4650001525878835,-4.659999847412095,-7.287502288818352,-9.535001754760735,2.4799995422363352,0,0.007618323250645265,1.2823509348269022,54.09000015258789,3.7499776483702023,53.52000045776367,2.4782644751463687,53.77999877929688,0.007618323250645265
7105,2010-03-02,55.6500015258789,55.90999984741211,55.29999923706055,55.5,765700.0,0.009432259163593804,-1.2181717297822168,0.22059038023538102,84.9829401895456,75.48631694555053,-1.7394558914945648,-4.441391402497878,-6.792747852715962,-10.007199522969344,19.57189675930832,0.7799987792968821,3.046252278897107,3.7565013885498004,-1.3253570129196035,8.838359790019204,1.2155721878150985,6.297430589284502,-4.025278692912913,93.15793753331569,7.942382102350024,2.540929200734701,3,-1.6400012969970632,-4.835000991821282,-8.22750282287597,-10.055002212524407,3.329998016357429,1,0.009164390072766482,-1.1315765697937246,55.13000106811523,1.2823509348269022,54.09000015258789,3.7499776483702023,53.52000045776367,0.009164390072766482
7106,2010-03-03,55.2599983215332,56.13999938964844,55.099998474121094,55.709999084472656,993700.0,-0.0070081436415474485,-1.7012994733739244,-2.999974568943736,80.93643323028974,77.21975700974544,-1.1278758749998232,-3.8071069059922706,-6.226883251045088,-9.491291912995862,19.76092156483422,1.0400009155273438,3.0777281763216635,3.087498283386232,-2.09439351673867,8.269390083511134,0.49655238332378104,5.678444183448683,-3.0353367065447614,78.16373859376775,-6.462722016401045,2.5909459000624495,3,-1.1349983215332031,-4.329998016357422,-7.837499618530273,-9.664999008178711,3.8800010681152344,2,0.019905941408429717,-1.2181717297822168,55.6500015258789,-1.1315765697937246,55.13000106811523,1.2823509348269022,54.09000015258789,0.019905941408429717
7107,2010-03-04,55.0,55.61999893188477,54.86000061035156,55.459999084472656,684400.0,-0.004705000532580383,-1.0540554473003398,1.0222184546263722,76.03405196897745,77.14130830004933,-0.7561369953169788,-3.259802349182202,-5.78042517751436,-9.114404837523118,20.36248835510605,0.7599983215332102,2.8940809887643724,2.5389999389648423,-2.5953798285419936,7.673379706471678,-0.02818994478857917,5.106189822718264,-2.1488843410659584,60.68964519341188,-21.489041295597517,2.567189883753419,3,-0.875,-3.354999542236328,-7.627500534057617,-9.025001525878906,4.6100006103515625,3,0.029818170720880666,-1.7012994733739244,55.2599983215332,-1.2181717297822168,55.6500015258789,-1.1315765697937246,55.13000106811523,0.029818170720880666
7108,2010-03-05,55.97999954223633,56.04999923706055,55.31000137329102,55.31000137329102,2167200.0,0.01781817349520587,-1.2089548839645887,-1.456520657456074,76.79622106907652,77.76126392354196,-1.6475977408108733,-3.7989953051315837,-6.613537258772695,-9.962966074496364,22.21654565978376,1.0499992370605469,2.997379708476899,3.115499496459961,-1.7756164828866687,8.00661547580659,0.6699415067866425,5.561057486133279,-2.6026624863879846,90.75145145961822,10.2364467876328,2.4455579896733157,3,-1.8549995422363281,-4.334999084472656,-7.347498893737793,-8.829999923706055,3.150001525878899,4,0.023937123321640552,-1.0540554473003398,55.0,-1.7012994733739244,55.2599983215332,-1.2181717297822168,55.6500015258789,0.023937123321640552
7109,2010-03-08,56.13999938964844,56.88000106811523,55.95000076293945,56.13000106811523,1171200.0,0.002858160927482478,-4.027043188683681,0.014922908743093048,72.82756936961202,78.46632826858263,-1.6521248252504108,-3.5395398921173964,-6.633367603025512,-9.993733619854318,24.296819845640965,0.9300003051757741,2.9659002182057534,2.8939992904663114,-1.751104268665749,7.539102849598372,0.5714475109002777,5.216551070032345,-2.320636360392079,63.36626184302735,-14.516064188344252,2.3225517795660315,3,-1.644998550415039,-4.124998092651374,-7.349998474121094,-8.989999771118164,4.24000167846679,0,0.03384398907259767,-1.2089548839645887,55.97999954223633,-1.0540554473003398,55.0,-1.7012994733739244,55.2599983215332,0.03384398907259767
7110,2010-03-09,56.04999923706055,56.2599983215332,55.709999084472656,56.0099983215332,804400.0,-0.001603137755011863,1.3913057900585475,4.000763067528633,70.90394293041948,78.47205239869793,-1.2551706224187527,-2.9436123258082745,-6.3987747956650765,-9.77083842821149,26.572527222675895,0.5499992370605469,2.7563564447153155,2.3869991302490234,-1.6189967025690777,6.392994963067125,0.3840012138399729,4.389997046658074,-1.6797213608095944,58.91080975429222,-16.759274996692653,2.002997916409049,3,-1.5549983978271484,-4.034997940063484,-7.259998321533203,-8.899999618530273,4.75,1,0.027832317475921187,-4.027043188683681,56.13999938964844,-1.2089548839645887,55.97999954223633,-1.0540554473003398,55.0,0.027832317475921187
7111,2010-03-10,56.15999984741211,56.4900016784668,55.849998474121094,56.02999877929688,858500.0,0.0019625443684008204,-1.6122490288125433,3.249952317375371,68.30768977961031,77.34211072197913,-1.1086511200054119,-2.665754313922747,-6.384746561230102,-9.764157714439044,28.043595256404245,0.6400032043457031,2.680386897321071,2.1639997482299833,-1.475394947725583,5.80339444418555,0.3443024002522037,3.983697096207763,-1.3379717966255882,64.35638329011923,-7.946966107939275,1.819697347977782,3,-1.0999984741210938,-4.144998550415046,-7.369998931884766,-9.010000228881836,3.8499984741210938,2,0.05021366991606513,1.3913057900585475,56.04999923706055,-4.027043188683681,56.13999938964844,-1.2089548839645887,55.97999954223633,0.05021366991606513
7112,2010-03-11,55.84000015258789,56.04999923706055,55.40999984741211,56.02999877929688,1240400.0,-0.005698000279445559,4.56522316023419,-1.4615158895508842,62.1621506884041,75.53663685387457,-0.4748909168339708,-1.9636402843770568,-5.917700799107493,-9.33326238897586,29.44610294707247,0.75,2.710019017091412,1.5375000000000014,-1.5766901429500493,4.651690142950052,-0.01959507147502393,3.0945950714750268,-0.6475369586822026,33.75789059348911,-34.08799941598909,1.5570950714750262,3,-0.19499969482421875,-3.8249988555908274,-7.049999237060547,-8.690000534057617,3.4300003051757812,3,0.059097407378993605,-1.6122490288125433,56.15999984741211,1.3913057900585475,56.04999923706055,-4.027043188683681,56.13999938964844,0.059097407378993605
7113,2010-03-12,55.36000061035156,56.09000015258789,55.20000076293945,56.09000015258789,1413700.0,-0.00859598031741915,1.438356021216001,3.8421306242093047,60.15384380634014,72.56720478136393,0.2282011015983585,-1.1786291406641638,-5.281917708653111,-8.735090991375202,30.41845552153791,0.8899993896484375,2.6383714484549188,0.82550048828125,-1.8212009374279177,3.4722019139904177,-0.49785022457333383,2.148851201135834,1.5200004577636648,9.523798711177555,-54.09248032255871,1.3233507128545825,3,0.5100002288818359,-3.3449993133544993,-6.569999694824219,-8.210000991821289,5.329998016357415,4,0.07677023036747066,4.56522316023419,55.84000015258789,-1.6122490288125433,56.15999984741211,1.3913057900585475,56.04999923706055,0.07677023036747066
7114,2010-03-15,54.9900016784668,55.47000122070313,54.5099983215332,55.47000122070313,1045500.0,-0.006683506643885062,3.0000158945870097,0.6575340318240109,64.30922899798286,70.27012576007917,0.6439733702325867,-0.5567961977322184,-4.761413693346952,-8.25441855438936,30.909168931797858,0.960002899169929,2.5184226377042194,0.2775014877319322,-1.9329886765781978,2.487991652042062,-0.8277435944231328,1.3827465698869972,1.8563993835449182,24.242552683191857,-42.341517909360235,1.1052450821550648,3,0.7049980163574219,-2.9250011444091797,-6.200000762939453,-7.840002059936523,5.429996490478516,0,0.07528640231465178,1.438356021216001,55.36000061035156,4.56522316023419,55.84000015258789,-1.6122490288125433,56.15999984741211,0.07528640231465178
7115,2010-03-16,55.33000183105469,55.5,54.790000915527344,55.08000183105469,1228000.0,0.0061829449392620806,1.4067914964051105,-0.5208338300391725,63.15792200659569,68.29473562411317,0.28363493534656214,-0.7377229248904058,-4.937407233433973,-8.475534994664734,30.768124225769846,0.7099990844726562,2.370818310524669,0.4925016403198228,-1.5458039171949878,2.5308071978346334,-0.526651138437586,1.5116544190772316,1.4229431213378874,41.41424844811443,-25.325669194695912,1.019152778757407,3,0.36499786376953125,-3.2650012969970703,-6.540000915527344,-8.180002212524414,6.739997863769531,1,0.09127054165803705,3.0000158945870097,54.9900016784668,1.438356021216001,55.36000061035156,4.56522316023419,55.84000015258789,0.09127054165803705
7116,2010-03-17,55.22999954223633,55.81999969482422,55.15999984741211,55.31999969482422,852800.0,-0.0018073790983001992,-4.739140530409832,-0.3600006103515625,64.92144923792648,67.06000198732973,0.4234664099746155,-0.4945318754829344,-4.695357347205075,-8.270074678967582,30.457075998056403,0.6599998474121094,2.024957795729094,0.2854993820190401,-1.584265299530081,2.1552640635681612,-0.6493829587555169,1.2203817227935971,1.4332275449218699,45.56964470240567,-21.29423440979602,0.9348823407745593,3,0.4650001525878906,-2.6399993896484375,-6.082498550415039,-8.079999923706055,7.479999542236328,2,0.10085098209288668,1.4067914964051105,55.33000183105469,3.0000158945870097,54.9900016784668,1.438356021216001,55.36000061035156,0.10085098209288668
7117,2010-03-18,55.13000106811523,55.4000015258789,54.93999862670898,55.4000015258789,797300.0,-0.0018105825629172179,2.407423105723449,3.0,59.88593624671648,65.18108145151196,0.6077569521639319,-0.30378408275070257,-4.439294108482898,-8.073230303397814,29.96640806437545,0.4600028991699219,1.7033324345888943,0.1180007934570213,-1.6704602705174167,1.9064618574314594,-0.7762297385301977,1.0122313254442403,1.4470968684179724,39.240634687629324,-24.501930614776434,0.8942305319872198,3,0.5649986267089915,-2.2700004577636648,-6.107500076293938,-7.980001449584954,7.70000076293946,3,0.08851799671450311,-4.739140530409832,55.22999954223633,1.4067914964051105,55.33000183105469,3.0000158945870097,54.9900016784668,0.08851799671450311
7118,2010-03-19,55.36999893188477,55.58000183105469,54.9000015258789,55.36999893188477,1785400.0,0.004353307801917561,2.23805198815658,-0.0,52.69055956317445,62.94363591746333,0.3041114339763311,-0.48517293751206836,-4.546234872318635,-8.204263520663524,29.20987951578409,0.6800003051757884,1.442314282202993,0.3049987792968807,-1.458520279276435,2.0685178378701963,-0.5767607499897736,1.186758308583535,1.1244150200484242,65.64883273298075,5.8734501490205275,0.8817595292866568,3,0.13000106811522727,-2.404998779296882,-6.537498474121101,-8.2199993133545,5.900001525878899,4,0.07043528266411236,2.407423105723449,55.13000106811523,-4.739140530409832,55.22999954223633,1.4067914964051105,55.33000183105469,0.07043528266411236
7119,2010-03-22,55.86000061035156,56.16999816894531,54.86000061035156,55.06999969482422,1201500.0,0.00884958800648672,-1.1652868591461376,100.0,52.37019266372636,60.8843303322752,-0.2567890411248399,-0.8767870515100498,-4.911828298203339,-8.57463881293127,28.54292572371876,1.30999755859375,1.2862131527645175,0.7040004730224609,-1.024295300256135,2.432296246301057,-0.1601474136168406,1.5681483596617625,0.5550367163656347,77.53636408870018,21.07552828185632,0.8641478866392996,3,-0.3600006103515625,-2.739999771118164,-6.967499732971191,-8.710000991821289,5.30999755859375,0,0.08646612895779948,2.23805198815658,55.36999893188477,2.407423105723449,55.13000106811523,-4.739140530409832,55.22999954223633,0.08646612895779948
7120,2010-03-23,56.77999877929688,57.0,55.79999923706055,55.91999816894531,1913300.0,0.01646971283374521,-1.18182259552362,1.0886071059518956,65.3225998724844,60.55265367592788,-1.187193104762862,-1.6008429984274457,-5.716084522983202,-9.365412644177042,28.693553984703758,1.2000007629394531,1.0572668842820718,1.4474987030029354,-0.17923650504269517,3.074233911048566,0.6341310989801201,2.2608663070257506,-2.270000457763679,89.71956619392961,34.516713460536394,0.813367604022814,3,-1.0249996185302805,-2.4199981689453196,-7.727498054504402,-9.459999084472663,5.120002746582017,1,0.06410707058654697,-1.1652868591461376,55.86000061035156,2.23805198815658,55.36999893188477,2.407423105723449,55.13000106811523,0.06410707058654697
7121,2010-03-24,55.81999969482422,56.77000045776367,55.77000045776367,56.72000122070313,796600.0,-0.016907345986465594,1.0,-1.0465126594631036,57.24381863595492,60.00617233676686,-0.313458473508895,-0.5061253090947346,-4.634283005229705,-8.257786275990433,28.840755214903186,1.0099983215332102,0.8602981300753569,0.38549957275390767,-1.0791064091311497,1.850105554638965,-0.34680341818862104,1.1178025636964364,-1.2602013397216822,44.85978309696464,-9.250435926892955,0.7323029909425304,3,-0.06500053405761719,-1.2649993896484375,-6.102499008178711,-7.57499885559082,4.900001525878913,2,0.11196703751647497,-1.18182259552362,56.77999877929688,-1.1652868591461376,55.86000061035156,2.23805198815658,55.36999893188477,0.11196703751647497
7122,2010-03-25,55.91999816894531,56.70000076293945,55.86000061035156,56.13999938964844,1108400.0,0.0017914452645610979,-3.9412305897136704,0.244445386343405,49.3723699111047,58.80823079285181,-0.44803112429026726,-0.43964373766075227,-4.58366021364229,-8.235061698220598,29.71031393207958,0.8800010681152344,0.684164241244936,0.3654981613159194,-0.8017284823077944,1.5327248049396331,-0.21811516049594104,0.9491114831277798,-1.311395780944828,49.53261032321547,0.05489539196417326,0.583613321811858,3,-0.16499900817871094,-1.3649978637695312,-5.912496566772461,-7.274997711181641,6.70000076293946,3,0.12142348243670198,1.0,55.81999969482422,-1.18182259552362,56.77999877929688,-1.1652868591461376,55.86000061035156,0.12142348243670198
7123,2010-03-26,55.43000030517578,56.6500015258789,55.290000915527344,56.18999862670898,1276600.0,-0.008762479968063452,-1.6153930799731366,3.4545186572339808,43.052836989027725,56.44640945852346,0.05916191867441256,0.16431539252069882,-3.953044125034822,-7.5924889460079825,30.104797175658078,1.3600006103515554,0.5136328063065037,-0.1914997100830078,-1.1376771729721256,0.7546777528061099,-0.6645884415275702,0.2815890213615546,-0.7735699649353052,26.63550735488103,-20.214383682447927,0.4730887314445605,3,0.4650001525878906,-0.875,-5.287500381469727,-6.570001602172852,4.5,4,0.13350174066637943,-3.9412305897136704,55.91999816894531,1.0,55.81999969482422,-1.18182259552362,56.77999877929688,0.13350174066637943
7124,2010-03-29,55.54999923706055,56.11000061035156,55.52000045776367,55.72000122070313,1078000.0,0.002164873375863241,-4.130446320468379,0.22368731459778587,45.13617897341437,54.443993565947764,0.03011977407946631,0.0815775108759027,-3.93296680520794,-7.546968209795679,30.044319775661727,0.6800003051757812,0.41384896893889334,-0.09250068664550781,-1.0109853920415262,0.8259840187505105,-0.5517430393435134,0.3667416660524978,-0.8466975036248812,15.204588347097484,-28.87546477501077,0.4592423526980089,3,0.3800010681152344,-0.9949989318847656,-5.04749870300293,-6.029998779296875,4.0,0,0.10297032041878018,-1.6153930799731366,55.43000030517578,-3.9412305897136704,55.91999816894531,1.0,55.81999969482422,0.10297032041878018
7125,2010-03-30,56.15999984741211,56.5,55.5,55.7400016784668,1121000.0,0.01098110924805562,-1.2222184546263721,-2.4705486368225156,50.0,52.786054761733716,-0.5026200592276524,-0.514642247154633,-4.363578331312027,-8.01480285072904,29.77419154329381,1.0,0.37514700012725655,0.4920000076293931,-0.4552299943761966,1.4392300096349828,0.018385006626601808,0.9656150086321844,-1.410764148645157,58.783729795630116,16.555152313377477,0.4736150010027942,3,-0.22999954223632812,-1.6049995422363281,-5.3949995040893555,-6.504999160766602,1.1899986267089844,1,0.08920937206455615,-4.130446320468379,55.54999923706055,-1.6153930799731366,55.43000030517578,-3.9412305897136704,55.91999816894531,0.08920937206455615
7126,2010-03-31,56.36000061035156,56.75,55.63000106811523,55.83000183105469,1057700.0,0.003561267156033887,-1.408599063143452,1.2619073569482289,54.710155193419894,52.21096797803409,-0.587226625677495,-0.6619465539597087,-4.425879477822022,-8.069712002286792,29.450286879024596,1.1199989318847727,0.34595515401746013,0.6370006561279311,-0.33782043840293596,1.6118217506587982,0.14959010886249757,1.1244112033933646,-1.5657496255599526,73.28769628719985,28.74887565948633,0.48741054726543354,3,-0.43000030517578125,-1.8050003051757812,-5.460000038146973,-6.704999923706055,0.18000030517578125,2,0.0982966794806921,-1.2222184546263721,56.15999984741211,-4.130446320468379,55.54999923706055,-1.6153930799731366,55.43000030517578,0.0982966794806921
7127,2010-04-01,56.63999938964844,57.27999877929688,56.27999877929688,56.63999938964844,876600.0,0.004968040742807434,-1.7777730682830202,0.0,62.03008165758875,53.24869265519123,-0.704603446990923,-0.8567047362409994,-4.535973325230188,-8.235847386381664,29.43973571754053,1.0,0.3139680001454508,0.8349994659423814,-0.15945790219846145,1.8294568340832242,0.33777078187195997,1.3322281500128028,-1.8016334245526622,67.83919212676285,18.091656633226698,0.497228684070421,4,-0.5699996948242188,-1.9449996948242188,-5.687499046325684,-6.929998397827148,3.4000015258789062,3,0.07203393140926417,-1.408599063143452,56.36000061035156,-1.2222184546263721,56.15999984741211,-4.130446320468379,55.54999923706055,0.07203393140926417
7128,2010-04-05,57.31999969482422,57.72000122070313,56.599998474121094,56.86999893188477,696400.0,0.012005655234877288,-1.2626279751698453,100.0,70.69272408323494,55.28452947958106,-1.205699333340732,-1.5085104244846477,-5.012742167738907,-8.782823056146746,29.326056912057936,1.1200027465820384,0.30128963366588835,1.4479997634887667,0.24516886225784162,2.6508306647196918,0.8465843128733042,2.049415214104229,-2.3839684171603963,81.98192315623041,27.809880921902227,0.6014154506154641,4,-0.8149986267089844,-1.8399982452392578,-6.289999008178711,-7.5149993896484375,2.7600021362304688,0,0.09246335075502676,-1.7777730682830202,56.63999938964844,-1.408599063143452,56.36000061035156,-1.2222184546263721,56.15999984741211,0.09246335075502676
7129,2010-04-06,58.040000915527344,58.04999923706055,56.93999862670898,57.11000061035156,1085600.0,0.012561082074955765,1.3368508970590747,2.0666638409698117,72.54577006177138,56.0871039450574,-1.7700915745411478,-2.19121462189311,-5.463440312073246,-9.363943026809878,28.913338704986163,1.1100006103515696,0.365177972839696,2.073000907897949,0.5292382721738491,3.6167635436220493,1.3011195900359027,2.8448822257599957,-2.9369314412811605,99.60790884217171,42.01184609891544,0.7718813178620496,4,-1.3700008392333984,-1.8100013732910156,-6.420000076293945,-8.235000610351562,4.3400001525878835,1,0.03256373810881197,-1.2626279751698453,57.31999969482422,-1.7777730682830202,56.63999938964844,-1.408599063143452,56.36000061035156,0.03256373810881197
7130,2010-04-07,57.61000061035156,58.06000137329102,57.29999923706055,57.86000061035156,976100.0,-0.00740868880759693,1.3384626219232778,-0.2688171160898135,68.76974664724409,57.367762612978424,-1.3521690461668783,-1.7268890661785576,-4.783246277138957,-8.799505039124476,28.703975511159552,0.7600021362304759,0.4634393369559575,1.5650005340576172,-0.14509927852028426,3.2751003466355186,0.7099506277686629,2.4200504403465715,-2.2711767550802335,81.48145241048003,21.440289581350584,0.8550499062889522,4,-0.9349994659423828,-1.3250007629394531,-5.542499542236328,-7.454999923706055,3.5400009155273366,2,0.033674685057378806,1.3368508970590747,58.040000915527344,-1.2626279751698453,57.31999969482422,-1.7777730682830202,56.63999938964844,0.033674685057378806
7131,2010-04-08,58.97999954223633,59.0099983215332,57.27000045776367,57.29999923706055,1257600.0,0.023780574854543657,1.0,-6.720001220703125,75.29567690637288,60.24813005689711,-2.4884724214547163,-3.0301454953649056,-5.8668216569911635,-10.030205816700743,28.565880378215258,1.7399978637695312,0.573427733238141,2.793999481201169,0.6372732337099123,4.950725728692426,1.715636357455537,3.872362604946801,-3.3690579351630277,98.90114343124391,34.732277109236264,1.0783631237456293,4,-1.8299999237060547,-2.220001220703125,-6.567499160766602,-8.479999542236328,0.31999969482421875,3,-0.02763650526901018,1.3384626219232778,57.61000061035156,1.3368508970590747,58.040000915527344,-1.2626279751698453,57.31999969482422,-0.02763650526901018
7132,2010-04-09,59.13999938964844,59.349998474121094,58.86000061035156,59.0,842300.0,0.0027127814285168306,-1.3333333333333333,0.08333295489121303,75.03322031081943,63.80150598154063,-2.3956043858394196,-3.088595437274833,-5.883506787574376,-10.036587574580452,28.904880772990637,0.48999786376953125,0.5460007345416003,2.788999366760251,0.269334817031627,5.308663916488875,1.5291670918959426,4.0488316416245596,-3.1211709768399487,92.36366965553977,27.20957761059647,1.2598322748643116,4,-1.7150001525878906,-2.210000991821289,-6.612499237060547,-8.524999618530273,0.17000198364258523,4,-0.043963451149040544,1.0,58.97999954223633,1.3384626219232778,57.61000061035156,1.3368508970590747,58.040000915527344,-0.043963451149040544
7133,2010-04-12,59.61000061035156,59.75,59.209999084472656,59.290000915527344,891700.0,0.007947264551128708,-1.2499880791544147,2.285722070844687,74.96672931376031,67.1160115749124,-2.470072235876998,-3.398094038518373,-6.172762819017493,-10.358098730578504,29.53211100329125,0.6100006103515625,0.6554262468309915,3.0465005874633775,0.18506002834693192,5.907941146579823,1.6157803079051547,4.4772208670216,-3.124808388959309,95.01781774987275,30.131658969946713,1.4307202795582237,4,-1.9850006103515625,-2.480001449584961,-6.725000381469727,-8.995000839233398,-1.6399993896484304,0,0.007213559818368909,-1.3333333333333333,59.13999938964844,1.0,58.97999954223633,1.3384626219232778,57.61000061035156,0.007213559818368909
7134,2010-04-13,59.13000106811523,59.68000030517578,58.81000137329102,59.56000137329102,1586000.0,-0.008052332449615562,1.5970188344075034,-1.3437522351763551,66.6195449662422,68.96262768227265,-1.5967615903699155,-2.732110041030289,-5.459064782393391,-9.756759560969726,30.63556472450252,0.8699989318847585,0.8182688629759696,2.3595010757446246,-0.6192411765414789,5.338243328030728,0.8701299496015764,3.848872201887673,-2.1224396021457324,75.00003845461634,12.707582591309418,1.4893711261430502,4,-1.44000053405761,-2.0000019073486257,-6.245000839233391,-8.515001296997063,-2.430000305175774,1,0.01606630721763569,-1.2499880791544147,59.61000061035156,-1.3333333333333333,59.13999938964844,1.0,58.97999954223633,0.01606630721763569
7135,2010-04-14,60.38000106811523,60.40999984741211,59.15999984741211,59.290000915527344,821500.0,0.021139860940642574,1.1739173701756422,-2.534882276751554,80.97828368609788,71.88130862590353,-2.442005904927889,-3.778082701723612,-6.504702028843262,-10.875961329864111,31.912940299576682,1.279998779296882,1.1134637077118867,3.3570011138915916,0.05390403054009596,6.660098197243087,1.7054525722158402,5.008549655567343,-2.933649436700854,99.04462467745127,33.11994982952346,1.651548541675748,4,-2.035001754760735,-2.920001983642571,-7.124999999999993,-9.079999923706048,-8.220001220703118,2,0.03312355025869884,1.5970188344075034,59.13000106811523,-1.2499880791544147,59.61000061035156,-1.3333333333333333,59.13999938964844,0.03312355025869884
7136,2010-04-15,60.79999923706055,60.88000106811523,59.93999862670898,59.93999862670898,824300.0,0.006955915228810783,-1.1860506378523796,0.7889912751936338,81.77085480550244,74.07472786456061,-2.420498198000928,-3.9625570431312767,-6.708986866908447,-11.166660297680075,33.14262022378668,0.94000244140625,1.4301116111108456,3.4984992980957017,-0.09460132451162906,7.0915999207030325,1.7019489867920399,5.2950496093993635,-2.8201909267665783,96.13517667395239,26.97470480366276,1.7965503113036645,4,-2.059999465942383,-3.104999542236328,-7.5449981689453125,-9.499998092651367,-7.349998474121094,3,0.0057566166646432215,1.1739173701756422,60.38000106811523,1.5970188344075034,59.13000106811523,-1.2499880791544147,59.61000061035156,0.0057566166646432215
7137,2010-04-16,60.0099983215332,60.75,59.4900016784668,60.56000137329102,1287400.0,-0.012993436273693204,1.7096729205804901,-0.6395379783893147,78.69673107195385,74.96406197441826,-1.231719741199278,-2.938892197732244,-5.693497869481533,-10.235951518282626,34.43802015686918,1.30999755859375,1.6824431629832262,2.464498519897461,-1.1702491331827005,6.099246172977622,0.6471246933573767,4.281872346437545,-1.4501514596749843,57.97087561136527,-15.884281611867351,1.817373826540082,4,-1.0999984741211009,-2.3149986267089844,-6.47249698638916,-8.709997177124023,-7.189998626708984,4,-0.01183134651443385,-1.1860506378523796,60.79999923706055,1.1739173701756422,60.38000106811523,1.5970188344075034,59.13000106811523,-0.01183134651443385
7138,2010-04-19,59.27000045776367,59.93999862670898,58.58000183105469,59.790000915527344,998600.0,-0.012331242867307357,2.317082021055414,0.9454501317797076,71.6279179112488,74.86207840213798,-0.20788681218817828,-1.9939668227249854,-4.689407641849222,-9.350136773734725,35.287807853874206,1.4299964904785156,1.8961698878923983,1.5295005798339858,-2.0315371981199206,5.090538357787892,-0.25101830914297096,3.3100194688109426,1.6100006103515554,29.999950243062735,-49.156028921589204,1.7805188889769545,4,-0.19499969482421875,-1.5750007629394531,-5.439999580383301,-7.969999313354492,-7.430000305175781,0,0.0006748931199327401,1.7096729205804901,60.0099983215332,-1.1860506378523796,60.79999923706055,1.1739173701756422,60.38000106811523,0.0006748931199327401
7139,2010-04-20,60.68999862670898,60.72999954223633,59.83000183105469,59.83000183105469,827900.0,0.023958126505452038,-1.0930257315596403,-1.6538385357444019,74.07014181274809,75.45101119830508,-1.3549378752438699,-3.1974977817410846,-5.842710635165389,-10.617614277288716,35.97398884447248,1.4599990844726562,2.1022620909575807,2.70799884796142,-0.9692863090348212,6.385284004957661,0.869356269463303,4.546641426459537,0.1440024566650422,91.73902154641242,9.59274859797651,1.8386425784981204,4,-1.6149978637695241,-2.9949989318847585,-6.747497558593743,-9.389997482299798,-8.239997863769524,1,-0.044817885443299454,2.317082021055414,59.27000045776367,1.7096729205804901,60.0099983215332,-1.1860506378523796,60.79999923706055,-0.044817885443299454
7140,2010-04-21,60.41999816894531,60.83000183105469,59.849998474121094,60.63000106811523,1061500.0,-0.004448846002195195,2.2131024520195863,-0.24419032748853853,71.41349888375791,75.0196580846812,-0.7201531536553105,-2.7835284921287666,-5.277863441610165,-10.200224256423411,36.23713069410229,0.9800033569335938,2.2095679804931763,2.255998420715329,-1.5295161884773165,6.041513029907975,0.36324111611900634,4.148755725311652,-1.839996337890625,79.99986731483395,-3.1320014211956533,1.8927573045963224,4,-0.6899967193603516,-2.5849971771240234,-6.5399980545043945,-9.119997024536133,-6.149997711181641,2,-0.06156897581499543,-1.0930257315596403,60.68999862670898,2.317082021055414,59.27000045776367,1.7096729205804901,60.0099983215332,-0.06156897581499543
7141,2010-04-22,62.06999969482422,62.20000076293945,59.41999816894531,59.86999893188477,1530000.0,0.02730886421520906,1.2601620469083155,-10.476049481390305,75.0230464000855,75.01852765015522,-2.107354134964183,-4.1542799528668795,-6.665471877115209,-11.684400339072631,36.79395586242135,2.7800025939941406,2.29868492223531,3.5934999465942354,-0.40327371014912927,7.5902736033376,1.5951131182225495,5.591886774965921,-3.4449978637695295,96.40880921344502,10.873971945480761,1.9983868283716828,4,-1.6799983978271484,-3.539999008178711,-8.1899995803833,-10.769998550415039,-8.639999389648438,3,-0.15965844846360566,2.2131024520195863,60.41999816894531,-1.0930257315596403,60.68999862670898,2.317082021055414,59.27000045776367,-0.15965844846360566
7142,2010-04-23,62.709999084472656,62.72000122070313,61.58000183105469,62.209999084472656,663300.0,0.010310929479540487,3.384577012236182,0.22727264845669612,74.93062260390377,75.01451579350449,-2.4447896394094,-4.48969646158919,-7.037001284372778,-12.142950201264526,37.461912093513796,1.1399993896484446,2.480097699715806,3.8939992904663114,-0.3351989434612861,8.123197524393909,1.7794001735025091,6.008598407430114,-3.941997296142574,99.75840247089202,13.205149721829756,2.1145991169637997,4,-2.05999755859375,-3.9199981689453125,-8.567499160766602,-11.409997940063477,-10.489997863769524,4,-0.14766382485605922,1.2601620469083155,62.06999969482422,2.2131024520195863,60.41999816894531,-1.0930257315596403,60.68999862670898,-0.14766382485605922
7143,2010-04-26,62.83000183105469,63.84000015258789,62.70000076293945,62.93999862670898,662100.0,0.001913614229532623,-5.1621766519233345,-0.21999359130857954,73.4574012979686,75.77427760814076,-2.302090521056087,-4.244502207608164,-6.91416470588338,-12.078644209458872,38.97679873812528,1.1399993896484375,2.4928128882601257,3.6440019607543945,-0.6324519999282927,7.920455921437082,1.505774980413051,5.782228941095738,-3.8248800767822217,77.14936949641704,-7.43230691965239,2.1382269803413436,4,-1.6200008392333984,-3.480001449584961,-8.552501678466797,-11.530000686645508,-8.730003356933594,0,-0.15931882611028148,3.384577012236182,62.709999084472656,1.2601620469083155,62.06999969482422,2.2131024520195863,60.41999816894531,-0.15931882611028148
7144,2010-04-27,61.27000045776367,63.11000061035156,61.06999969482422,62.41999816894531,1094300.0,-0.024828924523760842,-1.6322605414903906,10.454829200624916,66.13756524763743,74.12530889275627,-0.45439104158877797,-2.3547288893089586,-5.147333433412783,-10.350635560847223,39.97281397360042,2.0400009155273438,2.4732907951181247,1.7980005264282255,-2.2113284610082786,5.80732951386473,-0.20666396729002656,3.8026650201464776,-1.8780884316259687,41.855236619005986,-41.33741250749822,2.004664493718251,4,-0.05999946594238281,-1.9200000762939453,-7.037500381469727,-9.969999313354492,-6.520000457763672,1,-0.15390893152802132,-5.1621766519233345,62.83000183105469,3.384577012236182,62.709999084472656,1.2601620469083155,62.06999969482422,-0.15390893152802132
7145,2010-04-28,61.16999816894531,63.9000015258789,61.0,63.790000915527344,2339900.0,-0.001632157468111961,1.0422517428038038,2.2782677922810275,60.87387221185313,71.80342193790634,-0.2576361396087279,-1.9606699882599585,-4.882532035006186,-10.082938907919,40.87986108307411,2.900001525878899,2.42540898242666,1.4474983215332031,-2.3085848627664234,5.20358150583283,-0.43054327061661013,3.3255399136830164,-1.4222390926915978,39.062470729883934,-40.40226906506937,1.8780415921498135,4,0.07000350952148438,-1.5749969482421875,-6.859997749328613,-9.869997024536133,-9.709999084472656,2,-0.14255350117752352,-1.6322605414903906,61.27000045776367,-5.1621766519233345,62.83000183105469,3.384577012236182,62.709999084472656,-0.14255350117752352
7146,2010-04-29,61.9000015258789,62.2599983215332,61.36000061035156,61.88000106811523,2015100.0,0.011934009788873823,1.4324458076654945,-0.007633754502648446,62.96992629464786,70.05599918487235,-0.910995932748186,-2.3761776895249724,-5.444237584299344,-10.636905403857277,41.666240913834926,1.0900001525878906,2.5298988302496497,1.9005016326904212,-1.6212890645883746,5.422292329969217,0.1396062840510197,3.6613969813298226,-1.737018204662668,31.034519045852466,-44.86539127440034,1.7608953486393992,4,-0.6599998474121023,-2.305000305175774,-6.842501640319817,-10.540000915527337,-12.310001373291009,3,-0.12326334216527135,1.0422517428038038,61.16999816894531,-1.6322605414903906,61.27000045776367,-5.1621766519233345,62.83000183105469,-0.12326334216527135
7147,2010-04-30,60.72000122070313,61.97999954223633,60.22999954223633,61.81000137329102,2014700.0,-0.019063009306751644,1.4475584543769333,-54.49876025176426,54.88986790063378,68.19621585035958,0.42500333463159023,-0.9221190840045423,-4.128425363196165,-9.31244818535702,41.78110563690123,1.75,2.3835245506113267,0.5165012359619183,-2.639607425062927,3.6726098969867635,-1.0615530945505043,2.094555566474341,3.180000305175767,13.351537155859102,-57.64617460433962,1.5780543305124208,4,0.9399986267089773,-1.125000000000007,-5.565001487731941,-9.36000061035157,-10.29000091552735,4,-0.12005930120175534,1.4324458076654945,61.9000015258789,1.0422517428038038,61.16999816894531,-1.6322605414903906,61.27000045776367,-0.12005930120175534
7148,2010-05-03,62.61999893188477,62.7400016784668,61.18000030517578,61.209999084472656,841200.0,0.031291134271812515,-1.1224545933447687,-1.2935776605759908,63.66482653140486,67.0400697079881,-1.0614461703572147,-2.5346482380207007,-5.884819053351642,-11.060264166532896,41.76850119010025,2.0200004577636648,2.230063713458982,2.1514989852905373,-0.8724492033105378,5.175447173891612,0.6395248909899962,3.6634730795910784,1.2066025543212717,65.12256397410196,-5.147097466262849,1.511974094300539,5,-0.9599990844726634,-3.0249977111816477,-7.464999198913581,-11.25999832153321,-12.34000015258789,0,-0.16608109052340114,1.4475584543769333,60.72000122070313,1.4324458076654945,61.9000015258789,1.0422517428038038,61.16999816894531,-0.16608109052340114
7149,2010-05-04,59.93000030517578,61.599998474121094,59.5,61.599998474121094,1261900.0,-0.04295750036078816,1.5149709899949746,-1.18439599267361,48.41660566105256,64.48485934990973,1.6867938785685226,0.3206439514637225,-3.07080936739915,-8.221962076186543,41.09186763632909,3.1199989318847727,2.08888809381542,-0.6329996109008817,-3.4483341992301177,2.1823349774283543,-2.0406669050654997,0.7746676832637363,3.824669142150867,9.772730819448723,-54.50838350249245,1.4076672941646162,5,1.7299995422363281,-0.22999954223632812,-4.704999923706055,-8.569999694824219,-7.229999542236328,1,-0.09728019024473766,-1.1224545933447687,62.61999893188477,1.4475584543769333,60.72000122070313,1.4324458076654945,61.9000015258789,-0.09728019024473766
7150,2010-05-05,59.54999923706055,60.70000076293945,58.540000915527344,59.45000076293945,1345100.0,-0.006340748643086758,-1.2500019868233874,-0.05987939147517018,45.58927491707007,61.21444029624134,2.1572671476495273,0.8995576667420266,-2.5431880590691947,-7.707774033416456,40.14389436190909,2.1599998474121094,2.051161811983846,-1.1100006103515625,-3.613337446725481,1.393336226022356,-2.361669028538522,0.1416678078353968,4.034483432373037,24.047574715827814,-34.70865617573889,1.2516684181869584,5,1.6700019836425781,0.15000152587890625,-4.307498931884766,-8.189998626708984,-6.66999816894532,2,-0.0806045222259768,1.5149709899949746,59.93000030517578,-1.1224545933447687,62.61999893188477,1.4475584543769333,60.72000122070313,-0.0806045222259768
7151,2010-05-06,57.349998474121094,60.15999984741211,53.61999893188477,58.93999862670898,1896900.0,-0.03694375803736871,2.2456559334596027,-15.900244144350276,41.463418217254016,57.49586203105803,4.042430231818216,3.131747935749388,-0.23517370625419431,-5.4005050540158805,39.189794237550124,6.540000915527337,1.8007679599910276,-3.228501319885254,-6.048268598238529,-0.4087340415319787,-4.638384959061895,-1.8186176807086127,5.931815290078113,40.89910547049169,-17.214704428852656,1.4098836391766385,5,1.4100017547607422,1.4100017547607422,-2.1074981689453125,-5.989997863769531,-5.590000152587891,3,-0.10270269479268201,-1.2500019868233874,59.54999923706055,1.5149709899949746,59.93000030517578,-1.1224545933447687,62.61999893188477,-0.10270269479268201
7152,2010-05-07,56.540000915527344,58.18999862670898,55.63000106811523,57.40999984741211,1724300.0,-0.014123759026066218,1.106996918410898,0.5471690870398697,41.27795971047309,53.92036852133631,4.341755034947823,3.9389235343739557,0.684034011427535,-4.493726245952928,38.0112385879115,2.55999755859375,1.5654382932408808,-3.908498954772952,-7.2066597123757745,-0.6103381971701296,-5.557579333574367,-2.2594185759715373,5.9688676620867085,32.01755596769884,-28.427555231107434,1.6490803788014117,5,2.219999313354492,2.219999313354492,-1.2975006103515625,-5.180000305175781,-2.44000244140625,4,-0.12292183675983637,2.2456559334596027,57.349998474121094,-1.2500019868233874,59.54999923706055,1.5149709899949746,59.93000030517578,-0.12292183675983637
7153,2010-05-10,60.040000915527344,60.63999938964844,58.72000122070313,59.25,1760200.0,0.061903076464910445,-1.0756754081729523,-0.9080481441694254,48.166955870661816,51.9236341461168,0.451895427466539,0.49833996821155324,-2.6822094519790127,-7.8845516891709195,36.09773633084783,4.099998474121094,1.1865020200794802,-0.4299989700317397,-3.7107049657204314,2.850707025656952,-2.0703519678760856,1.2103540278126061,1.7577580904283678,80.45115729221489,22.97456588166571,1.6403529978443463,5,-1.2800006866455078,-1.2800006866455078,-4.657501220703125,-8.540000915527337,-6.0,0,-0.1600599677517036,1.106996918410898,56.540000915527344,2.2456559334596027,57.349998474121094,-1.2500019868233874,59.54999923706055,-0.1600599677517036
7154,2010-05-11,60.08000183105469,60.72000122070313,58.77000045776367,59.25,1332000.0,0.000666237756785204,-1.1787706877959665,1.050634011608255,49.02858231524557,50.60749082427152,0.2518234231950558,0.5619725454850624,-2.618758714205562,-7.7900863597971295,34.64028228093714,1.9500007629394602,0.7344933399245335,-0.4374980926513672,-3.6635687928421063,2.788572607539372,-2.0505334427467403,1.175537257444006,1.063536368975349,90.98592699531427,34.85645139687193,1.613035350095371,5,-1.9000015258789062,-1.3200016021728516,-4.08750057220459,-8.360000610351555,-6.260002136230469,1,-0.16311589136291094,-1.0756754081729523,60.040000915527344,1.106996918410898,56.540000915527344,2.2456559334596027,57.349998474121094,-0.16311589136291094
7155,2010-05-12,62.38000106811523,62.47000122070313,60.43000030517578,60.52000045776367,1105800.0,0.038282276414174365,-1.0000000000000069,2.2409596470263726,50.85399802224291,49.261276571782076,-2.0768944198521666,-1.665921882003694,-4.803210890623724,-9.93896379992838,32.5847289267263,2.3899993896484446,0.33602874547487716,1.7625011444091712,-1.56792580309439,5.092928091912732,0.09728767065738708,3.4277146181609552,-8.760002136230455,98.98304938630788,45.967929795198195,1.6652134737517816,5,-4.200000762939446,-3.6200008392333913,-5.9300012588500906,-10.495000839233391,-8.54999923706054,2,-0.15517794388310113,-1.1787706877959665,60.08000183105469,-1.0756754081729523,60.040000915527344,1.106996918410898,56.540000915527344,-0.15517794388310113
7156,2010-05-13,61.1500015258789,62.34000015258789,60.9000015258789,61.84000015258789,832600.0,-0.01971785061198128,-1.420168552112334,-0.37096688187568716,45.83778788335251,48.25548990319526,-1.0778141090698412,-0.43042469663834737,-3.457001767275422,-8.550846567657373,30.194422589114854,1.4799995422363281,0.0738813927052675,0.5150014877319293,-2.8231325396286735,3.853135515092532,-1.1540655259483685,2.184068501412227,-7.353002548217759,80.70175927810743,32.211396089012105,1.6690670136803007,5,-2.970001220703118,-2.390001296997063,-4.670001029968255,-9.260000228881822,-7.200000762939446,3,-0.13524121425023639,-1.0000000000000069,62.38000106811523,-1.1787706877959665,60.08000183105469,-1.0756754081729523,60.040000915527344,-0.13524121425023639
7157,2010-05-14,59.29999923706055,61.0,58.709999084472656,60.27999877929688,1118400.0,-0.030253511735979677,-1.1203713678692973,1.42029201842115,41.377621578769926,45.77913379734694,0.6141640460873745,1.4373527794863605,-1.5015092903776264,-6.5469292427228964,28.490020050682652,2.440002441406243,-0.15022572040924587,-1.2995008468627915,-4.680447593282281,2.081445899556698,-2.98997422007254,0.3909725263469568,-5.329540214538568,15.691484504830228,-27.968571381447916,1.6904733732097459,5,-1.2549991607665945,-0.5399990081787109,-2.3450002670288086,-6.934999465942383,-7.090000152587891,4,-0.12715010139182414,-1.420168552112334,61.1500015258789,-1.0000000000000069,62.38000106811523,-1.1787706877959665,60.08000183105469,-0.12715010139182414
7158,2010-05-17,59.31000137329102,59.83000183105469,58.02999877929688,59.43999862670898,1529100.0,0.00016867009037380143,2.956034742949111,0.13265032055148102,44.82029998995922,45.37954427833657,0.09528206669262573,1.5078071202669676,-1.4353231815935388,-6.428539709157349,27.93088540385576,1.8000030517578054,-0.4864926557128584,-1.2914987564086857,-4.669179740696514,2.086182227879142,-2.9803392485526032,0.3973417357352318,-5.169551506805419,28.82887140009623,-14.437390318723292,1.6888404921439155,5,-1.2650012969970703,-0.5500011444091868,-2.132502555847175,-6.775001525878913,-7.30000305175782,0,-0.08784358082170174,-1.1203713678692973,59.29999923706055,-1.420168552112334,61.1500015258789,-1.0000000000000069,62.38000106811523,-0.08784358082170174
7159,2010-05-18,57.97000122070313,60.2599983215332,57.81999969482422,59.77999877929688,1069400.0,-0.02259315666094941,-1.3127942378200754,13.923352309409351,42.063501074018745,44.98779162910864,1.2605818749783921,2.775905824848799,-0.03829292872767809,-4.972384647985649,26.793914767610506,2.4399986267089844,-0.6875719226792896,-2.4954990386962805,-6.071397812132183,1.080399734739622,-4.283448425414228,-0.7075496519783329,-3.6629603271331774,3.2258382076672767,-38.89618010919406,1.7879493867179512,5,0.07499885559082031,0.7899990081787038,-0.5925016403198313,-4.520000457763679,-7.0,1,-0.06779369022632087,2.956034742949111,59.31000137329102,-1.1203713678692973,59.29999923706055,-1.420168552112334,61.1500015258789,-0.06779369022632087
7160,2010-05-19,56.70000076293945,58.04999923706055,55.459999084472656,57.709999084472656,1366900.0,-0.021907890823195553,2.0650914286617175,0.5580108750632271,37.43961214665908,44.54070206570921,2.328681129545629,3.9557366280206026,1.2780573679790876,-3.5911577045462195,25.852061913232383,2.5900001525878906,-1.2432583907645949,-3.5794996261596665,-7.532473035004344,0.37347378268501785,-5.555986330582009,-1.6030129217373243,-2.2297006628268363,18.023277412171876,-24.447805282047174,1.9764867044223413,5,2.2649993896484375,2.059999465942383,0.7099990844726562,-3.25,-4.560001373291016,2,-0.05079366894819648,-1.3127942378200754,57.97000122070313,2.956034742949111,59.31000137329102,-1.1203713678692973,59.29999923706055,-0.05079366894819648
7161,2010-05-20,52.15999984741211,54.61999893188477,51.65999984741211,54.18999862670898,2691300.0,-0.08007056180667294,1.048442705610901,2.0099031216361607,32.211136981077914,43.53327731799864,6.766644299010281,8.132179458514898,5.80906235743047,1.0225042942382316,24.542181949612555,5.040000915527344,-1.5046709323165715,-7.624000549316406,-12.896241470979447,-2.351759627653365,-10.260121010147927,-4.987880088484886,10.310001373291023,5.353318970358496,-39.11573530600169,2.6361204608315214,5,4.905000686645508,5.620000839233398,5.742499351501465,1.6200008392333984,-0.5799980163574219,3,0.03201690928926326,2.0650914286617175,56.70000076293945,-1.3127942378200754,57.97000122070313,2.956034742949111,59.31000137329102,0.03201690928926326
7162,2010-05-21,53.45000076293945,53.72000122070313,50.79999923706055,51.1500015258789,2180400.0,0.02473161271666191,1.0563393146171347,-1.1330052315879748,30.44776891495715,41.564478767364776,5.578914498458062,6.443219929319881,4.5351860875772445,-0.17361106223222578,23.003268925806264,2.9200019836425852,-1.68645134519695,-5.870999717712401,-11.662176221956159,-0.07982321346864296,-8.766587969834276,-2.9754114655905255,8.803800430297855,28.012703830262893,-13.27194643305915,2.8955882521218776,5,3.184999465942383,3.8999996185302734,4.767498970031738,0.5650005340576101,-4.340000152587891,4,0.009354536816895243,1.048442705610901,52.15999984741211,2.0650914286617175,56.70000076293945,-1.3127942378200754,57.97000122070313,0.009354536816895243
7163,2010-05-24,52.81999969482422,54.08000183105469,52.72999954223633,52.95000076293945,1022000.0,-0.01178673637273464,-7.709653602411862,-0.056522222277507535,33.380088178508515,39.825757196616216,5.673705348924059,6.624486664054444,5.189797776546115,0.5531538228001551,20.866142424012025,1.3500022888183594,-1.6464427800918315,-6.000500679016113,-12.228520703872135,0.22751934583990163,-9.114510691444124,-2.8864906665881023,8.975649420166022,21.35307244457599,-22.929611334703356,3.1140100124280075,5,3.815000534057617,4.530000686645508,5.482500076293945,1.1950016021728445,-3.729999542236328,0,-0.011548667434228221,1.0563393146171347,53.45000076293945,1.048442705610901,52.15999984741211,2.0650914286617175,56.70000076293945,-0.011548667434228221
7164,2010-05-25,51.84000015258789,52.02000045776367,50.70000076293945,51.18000030517578,2630300.0,-0.01855356963079191,1.5882335341658345,-5.076880190146425,32.46931069010094,37.78301415971155,5.992071430131546,7.2326109371236385,6.195455673395145,1.6231251514161258,20.507004876699085,2.1199989318847656,-1.5670838683176598,-6.509000205993651,-13.353516969260141,0.3355165572728467,-9.9312585876269,-3.086741824360402,9.51582296728516,15.51019899748697,-30.03779367138745,3.4222583816332484,5,4.680000305175781,5.460000991821289,6.545000076293945,2.1750011444091726,-2.759998321533203,1,0.003279285656730968,-7.709653602411862,52.81999969482422,1.0563393146171347,53.45000076293945,1.048442705610901,52.15999984741211,0.003279285656730968
7165,2010-05-26,52.45000076293945,53.66999816894531,52.16999816894531,52.2599983215332,1494000.0,0.011766987047763466,-7.108047920489927,0.2878825535358206,37.99020483235999,36.911060487379046,4.274924269285407,6.25661413141232,5.607769799640195,1.110750304506837,19.470313457620076,1.8299980163574219,-1.883876113796589,-5.4629997253417955,-12.65310178197484,1.727102331291242,-9.058050753658314,-1.8679486970252768,8.266473015517583,44.64287799580375,-1.43148642314695,3.59505102831652,5,3.3999996185302734,4.850000381469727,5.934999465942383,1.56500053405761,-3.0800018310546804,2,-0.028217340718936113,1.5882335341658345,51.84000015258789,-7.709653602411862,52.81999969482422,1.0563393146171347,53.45000076293945,-0.028217340718936113
7166,2010-05-27,54.27000045776367,54.27999877929688,53.29999923706055,53.29999923706055,973900.0,0.034699707690189596,-1.0206150700015877,5.105203983295856,44.69873968931876,37.28007361077336,1.5381136548840502,4.0429703157573655,3.83491734430379,-0.6120246629464248,18.27489763140111,1.829998016357429,-2.218536302919823,-3.261499977111818,-10.370099249325705,3.847099295102069,-6.815799613218765,0.29279965899512916,5.845484939762308,99.72071712086077,49.72563661301811,3.5542996361069443,5,1.2099990844726562,3.030000686645508,4.512500762939453,-0.2049999237060547,-5.1100006103515625,3,-0.03924822277775608,-7.108047920489927,52.45000076293945,1.5882335341658345,51.84000015258789,-7.709653602411862,52.81999969482422,-0.03924822277775608
7167,2010-05-28,53.43000030517578,54.22999954223633,52.9000015258789,53.959999084472656,987300.0,-0.015478167412982247,1.4859783096964774,-0.5463898065125059,32.37333887803594,35.89707793167078,1.629219016943651,4.541673083155288,4.716499678079643,0.32737023530785336,18.108253015706158,1.3699989318847727,-2.8415056938489087,-3.7370000839233413,-10.90456492836637,3.4305647605196867,-7.320782506144852,-0.15321766170183082,6.12055601427501,76.25701270678479,28.870425411602696,3.583782422221514,5,2.049999237060547,3.8700008392333984,6.030000686645508,1.2950000762939453,-2.729999542236328,4,-0.034624713897706716,-1.0206150700015877,54.27000045776367,-7.108047920489927,52.45000076293945,1.5882335341658345,51.84000015258789,-0.034624713897706716
7168,2010-06-01,52.22000122070313,53.93000030517578,52.1500015258789,52.91999816894531,776600.0,-0.022646436038957662,-3.238110808355985,1.320752000921274,30.271088548060007,34.58680987323092,1.9307791380902017,5.199144224013779,5.947140950963835,1.6163665966744745,17.614046060311892,1.779998779296882,-3.354713572709258,-4.42699928283691,-11.436106780514706,2.5821082148408863,-7.931553031675811,-0.9224455339980082,6.799521765356978,42.45813687098762,0.5623421065386651,3.504553748838898,6,2.154998779296868,5.079999923706048,7.499999999999993,3.289999008178704,-0.5600013732910227,1,-0.05955573607146103,1.4859783096964774,53.43000030517578,-1.0206150700015877,54.27000045776367,-7.108047920489927,52.45000076293945,-0.05955573607146103
7169,2010-06-02,54.099998474121094,54.11000061035156,51.959999084472656,52.40999984741211,774100.0,0.03600147854214564,1.5146174043594554,-2.4142942779291796,28.769228271244103,33.6234338870737,-0.6212382967374595,3.0145403944895577,4.094260580055547,-0.1813618609091492,18.452728187906835,2.1500015258789062,-3.6162072746509253,-2.255501937866214,-9.17406169313525,4.663057817402823,-5.714781815500729,1.203777939768301,4.420353178551778,92.24136513563525,55.18870215305583,3.459279877634517,6,-1.4399986267089844,3.200002670288086,6.180002212524414,2.240001678466797,-2.079998016357422,2,-0.09260625624471597,-3.238110808355985,52.22000122070313,1.4859783096964774,53.43000030517578,-1.0206150700015877,54.27000045776367,-0.09260625624471597
7170,2010-06-03,54.75,54.88000106811523,53.81999969482422,53.81999969482422,991900.0,0.01201481597434495,-1.2795720977546465,0.5502964857355036,33.08668191200957,33.72071665717722,-1.762256505074916,2.0938497146210153,3.4498292742002405,-0.7553373207305825,19.84750053037222,1.0600013732910085,-4.005374414200205,-1.3655004501342773,-8.149173377950596,5.418172477682042,-4.75733691404244,2.0263360137738857,3.301130599288868,95.54791165062646,61.37210749339744,3.3918364639081604,6,-1.9599990844726562,2.5500011444091797,5.530000686645508,1.6949996948242188,-3.3600006103515625,3,-0.1035616103916952,1.5146174043594554,54.099998474121094,-3.238110808355985,52.22000122070313,1.4859783096964774,53.43000030517578,-0.1035616103916952
7171,2010-06-04,51.459999084472656,53.75,51.04999923706055,53.20000076293945,1084500.0,-0.060091340922873826,-1.109374464489807,-1.8709689327875174,30.746565695873883,33.753916299501306,1.5846499720111922,5.185842510112153,6.738233532278855,2.5996751714624935,19.926664286069983,3.700000762939453,-4.345167581220672,-4.361001396179198,-11.424646501319074,2.7026437089606787,-7.89282394874914,-0.829178843609256,6.150063724635245,10.704951733644638,-24.74285160303864,3.531822552569939,6,1.3300018310546875,5.260002136230469,8.957502365112305,5.170001983642578,1.2099990844726562,4,-0.040614072867687145,-1.2795720977546465,54.75,1.5146174043594554,54.099998474121094,-3.238110808355985,52.22000122070313,-0.040614072867687145
7172,2010-06-07,49.59000015258789,51.540000915527344,49.5,51.4000015258789,1511800.0,-0.036338883893393126,-1.050250447124315,1.0402296708620948,28.12781123601677,33.170329972557774,3.1844002847422317,6.860193805261005,8.581649593209669,4.536926094329218,20.139252735901376,2.0400009155273438,-4.556084054851489,-5.883500289916995,-13.463181136506378,1.6961805566723882,-9.673340713211687,-2.0936598666223034,7.605458933749901,1.6728649576164552,-33.18239493986309,3.7898404232946925,6,2.6000003814697266,6.530000686645508,10.82750129699707,8.220001220703125,2.9399986267089915,0,-0.0086711091722661,-1.109374464489807,51.459999084472656,-1.2795720977546465,54.75,1.5146174043594554,54.099998474121094,-0.0086711091722661
7173,2010-06-08,50.43000030517578,50.58000183105469,48.86999893188477,49.599998474121094,1511600.0,0.01693890199643522,2.026540725937116,-0.45856419962021844,32.64272446646929,33.18959816993203,2.2012064759935583,5.547758526097589,7.740075876088483,3.7660728112300887,21.773750400776308,1.7100028991699148,-4.213338248160618,-4.563000106811522,-12.142213782528174,3.0162135689051297,-8.352606944669851,-0.7733932689531926,6.14982205425499,25.95675239259499,-12.366555033248606,3.7896068378583267,6,1.4449996948242188,5.375,10.197500228881836,7.575000762939453,1.3899993896484375,1,0.005353965023394247,-1.050250447124315,49.59000015258789,-1.109374464489807,51.459999084472656,-1.2795720977546465,54.75,0.005353965023394247
7174,2010-06-09,50.27999877929688,51.95000076293945,50.18000030517578,50.599998474121094,1411500.0,-0.002974450227467118,-5.807738016638056,-0.3855409504549965,34.417472644827455,32.79262792687286,2.3542222331254123,5.1921271667866975,7.8828598470079,3.9826559119560088,23.28382356763023,1.7700004577636719,-3.9267983428000335,-4.223001480102532,-11.683692540047623,3.2376895798425593,-7.953347010075078,-0.4926559501299863,5.5288412373792895,23.460887624517188,-16.710211958442333,3.7303455299725443,6,1.595001220703118,5.39000129699707,10.347501754760735,7.725002288818352,0.21000289916991477,2,0.027446322625676922,2.026540725937116,50.43000030517578,-1.050250447124315,49.59000015258789,-1.109374464489807,51.459999084472656,0.027446322625676922
7175,2010-06-10,52.70000076293945,52.83000183105469,51.27000045776367,51.27000045776367,1302600.0,0.04813050999195778,-1.1818196368835798,-4.468755215411491,51.4610411727137,33.54399475836119,-0.029712480835208055,2.118349378178678,5.463946980994294,1.658513748836775,25.12387039217344,2.5500030517578054,-3.6575268632276305,-1.3189994812011747,-7.822644173299892,5.184645210897543,-4.570821827250533,1.932822864848184,2.4149551452575793,78.48362690080145,32.507594832620725,3.25182234604936,6,-0.8250007629394531,2.9699993133544993,7.979999542236328,5.305000305175781,-1.7400016784667969,3,-0.012903231410462901,-5.807738016638056,50.27999877929688,2.026540725937116,50.43000030517578,-1.050250447124315,49.59000015258789,-0.012903231410462901
7176,2010-06-11,52.88000106811523,53.15999984741211,51.9900016784668,52.0099983215332,1467600.0,0.0034155655136605123,-1.5714357577027878,0.608393399241324,48.359241206981416,35.32020612824402,-0.4778728349570045,1.356566060142761,5.2807022591508925,1.5527617722086902,27.005836099664805,1.1699981689453125,-3.258013741085179,-0.7254991531372141,-6.306276637159684,4.855278330885255,-3.5158878951484454,2.064889588874017,1.6104591424505799,93.47322332068863,43.35675496398244,2.7903887420112343,6,-1.0050010681152273,2.789999008178725,7.579999923706062,5.125000000000007,-1.1399993896484304,4,-0.028177035710485465,-1.1818196368835798,52.70000076293945,-5.807738016638056,50.27999877929688,2.026540725937116,50.43000030517578,-0.028177035710485465
7177,2010-06-14,51.7599983215332,53.63000106811523,51.56999969482422,53.22000122070313,1575400.0,-0.021180081769274883,-1.2391317418030585,-1.6781589539870256,47.03247169467563,37.18258203342353,0.42502380670705264,1.9844727441105832,6.375352587898121,2.754187221184182,28.36022650616745,2.0600013732910085,-3.091332506743022,-1.4685018539428683,-6.411867313772824,3.474863605887087,-3.9401845838578424,1.003180875972106,2.1684157611645034,60.7142456439543,6.671915466984338,2.471682729914977,6,0.11500167846679688,3.9100017547607493,7.000001907348633,6.245002746582031,-0.30999755859375,0,0.017581141362470465,-1.5714357577027878,52.88000106811523,-1.1818196368835798,52.70000076293945,-5.807738016638056,50.27999877929688,0.017581141362470465
7178,2010-06-15,54.099998474121094,54.16999816894531,52.15999984741211,52.47999954223633,1077000.0,0.045208659746312385,1.284091180021371,-1.1095861061685568,55.87928649698745,40.19481072517279,-1.8106647757067904,-0.8072487640093868,4.0147465155711615,0.5209010430824108,29.418496598277056,2.4099998474121094,-3.170387696022722,1.1319984436035142,-2.933070748139812,5.197067635346841,-0.9005361522681454,3.164533039475174,-5.229999542236321,98.24562074431572,37.7045849833969,2.032534595871663,6,-2.2249984741210938,1.5700016021728587,4.660001754760742,3.9050025939941406,-0.8699989318847656,1,-0.02902032789474529,-1.2391317418030585,51.7599983215332,-1.5714357577027878,52.88000106811523,-1.1818196368835798,52.70000076293945,-0.02902032789474529
7179,2010-06-16,54.040000915527344,54.5099983215332,53.56000137329102,53.66999816894531,658800.0,-0.0011090122049162154,-2.2203486267005137,0.2283969077384246,54.2581681404773,42.54719808389143,-1.9669150051628534,-1.1138824300956713,4.029804785581774,0.7148525390744567,30.694092403277494,0.9499969482421804,-2.922095811263553,1.268500900268556,-2.098511383197355,4.635513183734467,-0.41500524146439943,2.9520070420015116,-5.064001998901361,85.49389765772723,21.994147625626113,1.6835061417329549,6,-2.3500022888183594,1.6299991607666087,4.719999313354492,3.9650001525878906,0.529998779296875,2,-0.04108070286995957,1.284091180021371,54.099998474121094,-1.2391317418030585,51.7599983215332,-1.5714357577027878,52.88000106811523,-0.04108070286995957
7180,2010-06-17,53.81999969482422,54.22000122070313,53.02999877929688,54.22000122070313,712200.0,-0.004071080995113552,4.949989509622326,-1.0810771800317738,48.68189610304284,44.54001257357687,-2.1151367573474573,-1.1812708509119574,4.215246049426739,1.059148357173072,31.20678199800315,1.19000244140625,-2.4970929485300886,1.1924997329711928,-1.67661635323865,4.061615819181036,-0.24205831013372858,2.6270577760761142,-4.622640802001946,76.53064799280656,16.885048082070824,1.434558043104922,6,-2.1300010681152344,1.8500003814697337,4.65000057220459,4.750001907348633,1.9599990844726634,3,-0.06187287319285628,-2.2203486267005137,54.040000915527344,1.284091180021371,54.099998474121094,-1.2391317418030585,51.7599983215332,-0.06187287319285628
7181,2010-06-18,53.83000183105469,54.08000183105469,53.540000915527344,53.97999954223633,826200.0,0.0001858442268150018,2.085699338426829,0.374992847469905,51.231531374934825,47.107092589012204,-1.9596810843217014,-1.1170157020403622,4.125921713118899,1.1822654229647611,30.63369574305107,0.5400009155273438,-2.173893559623508,1.1190017700195298,-1.7897577000119966,4.027761240051056,-0.3353779649962334,2.573381505035293,-4.420137361083981,76.87085686704216,18.52813163350025,1.4543797350157635,6,-2.140003204345703,1.7749977111816406,4.639998435974121,4.929998397827148,2.1299972534179688,4,-0.053316044008126284,4.949989509622326,53.81999969482422,-2.2203486267005137,54.040000915527344,1.284091180021371,54.099998474121094,-0.053316044008126284
7182,2010-06-21,53.95000076293945,55.66999816894531,53.5,54.79999923706055,951000.0,0.002229220282425004,-1.4799979073660714,5.6667429617761504,55.70956743362618,49.67007514091852,-1.5602510444128583,-1.2623569589361239,3.9212014648404647,1.1227086725742481,29.523802945497714,2.1699981689453125,-2.0145198937882043,1.2140007019042969,-1.7298846133951642,4.157886017203758,-0.2579419557454372,2.685943359554031,-4.336130938906244,50.99720146719196,-8.968379508389582,1.4719426576497316,6,-1.0250015258789062,0.9849987030029297,4.5199995040893555,4.809999465942383,0.579998016357429,0,-0.04096383787246949,2.085699338426829,53.83000183105469,4.949989509622326,53.81999969482422,-2.2203486267005137,54.040000915527344,-0.04096383787246949
7183,2010-06-22,52.209999084472656,54.45000076293945,52.06999969482422,53.95000076293945,834600.0,-0.03225211591956223,-1.35643616709881,2.047064472987407,43.70420333111041,50.701934106061074,0.512713777616078,0.45281805387233476,5.539364223103071,2.928018586837837,28.738935788402888,2.3800010681152344,-1.5538359756274502,-0.49550094604492045,-3.4483480863809888,2.457346194291148,-1.9719245162129582,0.9809226241231173,-2.2327615597447235,3.888873582998311,-49.846217696833335,1.4764235701680346,6,1.260000228881836,2.354999542236328,6.192501068115234,6.55000114440918,2.4000015258789062,1,-0.014556566459684728,-1.4799979073660714,53.95000076293945,2.085699338426829,53.83000183105469,4.949989509622326,53.81999969482422,-0.014556566459684728
7184,2010-06-23,52.0099983215332,52.56000137329102,51.25,52.209999084472656,919200.0,-0.003830698457126247,1.9110968884970303,0.11494285632855474,40.59065939464249,49.49411390849761,1.0995517108015989,0.7022103490442504,5.6281641722706865,3.2199717171032773,27.522223294027626,1.3100013732910227,-0.8062094983611132,-0.7040016174316435,-3.6473220564502924,2.2393188215870055,-2.175661836940968,0.767658602077681,-1.691195158152226,17.194539284493683,-29.96054372595569,1.4716602195093238,6,1.4500007629394531,2.5550003051757812,6.3925018310546875,6.750001907348633,2.140003204345696,2,0.0234570517222652,-1.35643616709881,52.209999084472656,-1.4799979073660714,53.95000076293945,2.085699338426829,53.83000183105469,0.0234570517222652
7185,2010-06-24,50.97000122070313,52.09000015258789,50.75,51.93999862670898,792200.0,-0.019996099488422625,1.1102357001468808,4.8499685288675405,48.009757687804836,49.455282406366884,2.0879069743411804,1.713496393904208,6.502285480890826,4.322696803677168,27.13953217502798,1.3400001525878906,-0.24071458182736194,-1.6699987411498967,-4.7139645845208875,1.3739671022210942,-3.1919816628353956,-0.14801581946439768,-0.33012635698829484,4.471571190651341,-45.34053332535189,1.5219829216854956,6,2.239997863769524,2.489997863769524,7.4324989318847585,7.789999008178704,4.680000305175767,3,0.07062975059649057,1.9110968884970303,52.0099983215332,-1.35643616709881,52.209999084472656,-1.4799979073660714,53.95000076293945,0.07062975059649057
7186,2010-06-25,52.13999938964844,52.13999938964844,50.4000015258789,51.11999893188477,3432100.0,0.022954642749156484,2.411758986038976,-1.0515496757498735,60.98190467334741,51.00521940399708,0.8961392710182352,0.3960475785135884,5.163047133344662,3.223984625188983,27.07418821745874,1.7399978637695384,0.33115044833564156,-0.39350051879883097,-3.3449840705481293,2.5579830329504674,-1.8692422946734837,1.0822412570758217,3.529998779296875,33.01705829469179,-21.93900794418159,1.4757417758746507,6,0.8950004577636719,0.12999916076660156,6.722500801086426,6.620000839233398,3.1800003051757812,4,0.06981203360679578,1.1102357001468808,50.97000122070313,1.9110968884970303,52.0099983215332,-1.35643616709881,52.209999084472656,0.06981203360679578
7187,2010-06-28,51.58000183105469,52.349998474121094,51.27999877929688,51.849998474121094,993900.0,-0.010740267839453144,-1.45976164794404,-0.2647024724463063,55.07502797893132,50.915857346435295,1.595726984436368,0.8541334441921791,5.569275914100331,3.859920754317244,26.849770884495594,1.0699996948242116,0.2956007898687929,-0.8609981536865234,-3.810138363689447,2.0881420563164,-2.335568258687985,0.6135719513149382,3.9845964050292935,29.135815492948584,-28.2703306825811,1.474570105001461,6,1.4549980163574219,0.6899967193603516,5.842498779296875,6.19999885559082,4.339996337890625,0,0.08491657809094755,2.411758986038976,52.13999938964844,1.1102357001468808,50.97000122070313,1.9110968884970303,52.0099983215332,0.08491657809094755
7188,2010-06-29,49.11000061035156,50.66999816894531,48.63000106811523,50.599998474121094,1745400.0,-0.0478867997871224,1.50306814511789,5.518579219531492,45.71429290052775,49.966537875329784,3.669328183505023,3.245598438356751,7.877492340630262,6.413345183760576,26.715864377999456,2.9500007629394602,0.24883212985469783,-3.175499343872069,-6.48022941758142,0.1292307298372819,-4.827864380726744,-1.5231343070173935,6.351305691528317,12.213727861653794,-47.442038654828266,1.6523650368546754,6,3.039999008178711,3.039999008178711,7.882499694824219,8.239999771118164,7.25,1,0.11036444922794142,-1.45976164794404,51.58000183105469,2.411758986038976,52.13999938964844,1.1102357001468808,50.97000122070313,0.11036444922794142
7189,2010-06-30,49.09000015258789,50.04999923706055,48.77999877929688,48.86999893188477,1605700.0,-0.00040725834891264245,-5.349978065574586,-0.1476520376657044,33.9555528428819,48.33027751308968,3.255701608658775,3.0261710788472413,7.686362156236569,6.507919212600527,26.521215421105353,1.2700004577636648,0.31075594663835915,-2.944999885559085,-6.425462771586922,0.5354630004687522,-4.685231328573003,-1.2047684425451664,6.098053939941401,12.365575409542044,-43.053465724318684,1.7402314430139172,6,3.059999465942383,3.059999465942383,7.902500152587891,8.260000228881836,7.029998779296882,2,0.11244653576300045,1.50306814511789,49.11000061035156,-1.45976164794404,51.58000183105469,2.411758986038976,52.13999938964844,0.11244653576300045
7190,2010-07-01,49.08000183105469,49.38000106811523,47.790000915527344,48.9900016784668,1426100.0,-0.0002036732838077704,3.608705267057057,0.4090893327784846,32.851985932440584,46.28810579725698,2.819078975423288,2.7295530632954055,7.489464851221456,6.605963757876339,26.836178813661714,1.5900001525878835,-0.024116068861161466,-2.6714982986450195,-6.144493356125459,0.8014967588354196,-4.4079958273852355,-0.9350007699048035,5.845730140498041,28.289508907657506,-21.394085890481875,1.736497528740219,7,2.6499977111816406,2.6499977111816406,7.829998970031738,8.219999313354492,7.649997711181641,3,0.1033007234245098,-5.349978065574586,49.09000015258789,1.50306814511789,49.11000061035156,-1.45976164794404,51.58000183105469,0.1033007234245098
7191,2010-07-02,49.36999893188477,49.83000183105469,49.02999877929688,49.20000076293945,1731300.0,0.005908661165668461,-2.1372537286640236,1.8888653414149055,38.34145771414239,44.35831582842546,2.044946731826741,2.3978913068159784,6.938483556859275,6.3780118516046045,26.29614734480018,0.8000030517578054,-0.3383590618891077,-2.277001190185537,-5.909057871375289,1.3550554910042152,-4.093029530780413,-0.46097284959066087,5.1275891763064365,34.649097857076086,-13.075772768072582,1.8160283405948754,7,1.7500019073486257,2.3600006103515554,7.20500183105468,7.930002212524407,7.150001525878899,4,0.12720281000326894,3.608705267057057,49.08000183105469,-5.349978065574586,49.09000015258789,1.50306814511789,49.11000061035156,0.12720281000326894
7192,2010-07-06,49.15999984741211,50.47999954223633,48.63000106811523,49.709999084472656,1097700.0,-0.00425357684861194,-1.2981393243944337,-3.235324477156314,19.581256662220895,41.67798842077106,1.6807819157588924,2.713127567939857,6.859045061555534,6.646111804660194,25.214374420379006,1.8499984741211009,-0.5454440570942154,-2.4655002593994126,-6.153486337167649,1.222485818368824,-4.3094932982835275,-0.6215072205152978,4.935133029219266,47.569452722875226,5.9775509550295,1.843993038884117,7,1.0150012969970703,2.5699996948242188,7.2300004959106445,8.14000129699707,3.3499984741210938,1,0.12530512340382738,-2.1372537286640236,49.36999893188477,3.608705267057057,49.08000183105469,-5.349978065574586,49.09000015258789,0.12530512340382738
7193,2010-07-07,50.70000076293945,50.79999923706055,49.13999938964844,49.43999862670898,1421200.0,0.03132630025035299,1.273973819663993,-2.290916152837805,32.604156194455896,40.79059917630588,-0.10721202769001081,1.2589379531993927,5.037665296467779,5.157629785085966,23.861205928238626,1.6599998474121094,-0.7974968011520502,-0.9389993667602567,-4.610499288821238,2.7325005553007244,-2.774749327790744,0.8967505942702303,3.0168241960256807,96.67778970487407,58.1342525572402,1.835749961030489,7,-0.6300010681152344,1.029998779296875,5.689999580383301,6.600000381469727,0.6599998474121094,2,0.10295852716873255,-1.2981393243944337,49.15999984741211,-2.1372537286640236,49.36999893188477,3.608705267057057,49.08000183105469,0.10295852716873255
7194,2010-07-08,51.65999984741211,51.72999954223633,50.81000137329102,51.5099983215332,688400.0,0.018934892899930666,5.344794927784013,0.1190486282250782,39.55511891054528,39.85119486772149,-1.2539452034820897,0.4296546381544033,3.851932414521791,4.243918313442407,22.96219668493404,1.029998779296875,-1.1485774791722534,-0.048000335693359375,-3.6634035421331745,3.567402870746456,-1.8557019389132634,1.7597012675265447,1.7012156689467588,98.22335738013471,61.82112815855234,1.8077016032199065,7,-1.5900001525878906,0.06999969482421875,4.1775007247924805,5.64000129699707,-0.18999862670897727,3,0.09097949626058499,1.273973819663993,50.70000076293945,-1.2981393243944337,49.15999984741211,-2.1372537286640236,49.36999893188477,0.09097949626058499
7195,2010-07-09,52.02000045776367,52.13999938964844,51.4000015258789,51.790000915527344,592900.0,0.006968652950346321,2.1489444593245817,1.533314683891969,41.53413050700545,37.69033107146127,-1.619665248774922,0.01696801592431285,3.268950969235263,3.910414590319064,22.371606318374514,0.7399978637695384,-1.156949022979795,0.3460002899169936,-3.2428149563031923,3.9348155361371795,-1.4484073331930958,2.140407913027083,1.006942182545302,96.58122537698684,62.60061213868878,1.7944076231100912,7,-1.9500007629394531,-0.29000091552734375,2.9600000381469727,5.280000686645508,-1.1199989318847727,4,0.07881581003541105,5.344794927784013,51.65999984741211,1.273973819663993,50.70000076293945,-1.2981393243944337,49.15999984741211,0.07881581003541105
7196,2010-07-12,51.38999938964844,52.13000106811523,51.11999893188477,51.6500015258789,464600.0,-0.012110747069807304,-1.5249957084819563,-1.1304463204683486,38.57141543407024,35.85659634425449,-1.2373615276523466,0.5582396588482013,3.640519362558848,4.559366689950444,21.956282610178345,1.0100021362304545,-1.119962879462122,-0.20950069427490092,-3.75449831613183,3.335496927582028,-1.981999505203369,1.5629981166535671,1.3227267471736397,78.63246841461762,44.87090017355503,1.772498810928465,7,-1.4249992370605469,0.3400001525878906,3.655001640319824,5.910001754760742,0.4500007629394531,0,0.10391127098677355,2.1489444593245817,52.02000045776367,5.344794927784013,51.65999984741211,1.273973819663993,50.70000076293945,0.10391127098677355
7197,2010-07-13,52.66999816894531,52.93000030517578,51.95000076293945,52.06999969482422,535100.0,0.02490754610817736,-1.3333424159854677,-2.3076674785058877,52.14152468686777,36.570733209403386,-2.62224105656383,-0.6852202739395494,2.1496740409340447,3.2949371565516827,21.58714375284421,1.5400009155273438,-1.1155807452505684,1.0249980926513658,-2.5518894146584756,4.601885599961207,-0.7634456610035585,2.81344184630629,-4.879997253417969,93.13978698091444,53.3027647965303,1.7884437536549225,7,-2.30999755859375,-0.9399986267089844,2.085002899169922,4.630002975463867,-0.1699981689453125,1,0.07309668545020664,-1.5249957084819563,51.38999938964844,2.1489444593245817,52.02000045776367,5.344794927784013,51.65999984741211,0.07309668545020664
7198,2010-07-14,52.52999877929688,52.68000030517578,51.81999969482422,52.33000183105469,797100.0,-0.0026580481206657236,2.44000244140625,0.3333290947700486,52.434461610996955,38.62394529474949,-2.174800937225662,-0.7050187693702057,2.0116009078615207,3.441387134294999,21.493041796481073,0.8600006103515625,-1.398249689161105,0.9634986877441492,-2.4517935709576335,4.378790946445932,-0.7441474416067422,2.6711448170950405,-4.637197875976568,81.13199399004966,36.84331122738803,1.7076461293508927,7,-2.1699981689453196,-0.799999237060554,1.6250019073486257,4.170001983642571,-1.4699974060058594,2,-0.0003807435413755167,-1.3333424159854677,52.66999816894531,-1.5249957084819563,51.38999938964844,2.1489444593245817,52.02000045776367,-0.0003807435413755167
7199,2010-07-15,51.81999969482422,52.65999984741211,51.1500015258789,52.61999893188477,888400.0,-0.01351606893150148,2.4318102017018894,-4.000057221332006,54.106276454119616,40.9855331304916,-1.1586738023995338,-0.17904386794042182,2.5162639286657082,4.158084821931624,21.67826751371515,1.5099983215332102,-1.5847067809701514,0.36449966430664205,-2.8507497312855037,3.5797490598987878,-1.2431250334894344,1.9721243621027185,-3.8264548034667953,38.674045957582884,-10.211242158533771,1.6076246977960729,7,-1.039999008178711,-0.09000015258789062,2.020000457763672,4.565000534057617,-1.25,3,-0.008876863897754883,2.44000244140625,52.52999877929688,-1.3333424159854677,52.66999816894531,-1.5249957084819563,51.38999938964844,-0.008876863897754883
7200,2010-07-16,50.4900016784668,51.52999877929688,50.22999954223633,51.47999954223633,876000.0,-0.02566572798514044,1.3853277150936347,1.2374985098824485,42.15033695312493,41.408741934823,0.4384767654381534,0.9367134692513304,3.633488047835783,5.499729635522094,21.82693101780257,1.5900001525878906,-1.4739895457330334,-0.7989984512329116,-3.838789658611752,2.240792756145929,-2.318894054922332,0.7208971524565086,-2.3977276788330073,9.629706028208972,-39.55828246955174,1.5198956036894187,7,0.28999900817871094,1.2399978637695312,3.282498359680176,5.894998550415039,-0.6300010681152344,4,0.019409774403994273,2.4318102017018894,51.81999969482422,2.44000244140625,52.52999877929688,-1.3333424159854677,52.66999816894531,0.019409774403994273
7201,2010-07-19,50.959999084472656,51.18000030517578,50.04999923706055,50.72999954223633,626600.0,0.009308722328807306,2.373127530076237,-0.23232327124482702,47.0249361348808,44.458039654007436,0.24332813016101085,0.2536847993267912,3.0227146697428395,5.035767709990893,22.01128330622983,1.1300010681152344,-1.1811123739445648,-0.18550090789794638,-2.981410571726478,2.6104087559305853,-1.5834557398122158,1.212453924016323,-2.770970558728024,31.59720520547038,-19.29581245216407,1.3979548319142665,7,0.07500076293945312,0.7700004577636719,2.8125009536743164,5.42500114440918,-1.6100006103515625,0,-0.0011773461474028357,1.3853277150936347,50.4900016784668,2.4318102017018894,51.81999969482422,2.44000244140625,52.52999877929688,-0.0011773461474028357
7202,2010-07-20,51.7400016784668,51.790000915527344,49.93999862670898,50.11000061035156,1076200.0,0.015306173626518094,1.1387315356475918,7.086975270761116,65.06302121681524,48.06458021204737,-0.14775193290346067,-0.7382236607515438,2.1342099437507045,4.270548978761056,22.901532900618754,1.8500022888183665,-0.8311332777921407,0.7050016403198214,-1.7818174826545814,3.191820763294224,-0.5384079211673836,1.9484112018070263,-3.456153717133539,65.69350179248904,9.498532528624658,1.243409561487203,7,-0.30500221252441406,-0.01000213623046875,2.032498359680176,4.644998550415039,-1.8600006103515696,1,0.0019327110722284768,2.373127530076237,50.959999084472656,1.3853277150936347,50.4900016784668,2.4318102017018894,51.81999969482422,0.0019327110722284768
7203,2010-07-21,51.45000076293945,52.459999084472656,51.04999923706055,52.15999984741211,1028600.0,-0.005604965328944611,1.15267553464101,-0.4355819749821552,63.111125616392,50.68191429047477,0.2903588847056682,-0.5355364940202136,2.197269088540949,4.56469623467207,23.127261096169605,1.4099998474121094,-0.5711270986507984,0.45300064086914205,-1.9808830818490009,2.886884363587285,-0.763941220489933,1.669942502228217,-3.073229754729347,55.51475950588485,-5.967212521827342,1.2169418613590726,7,-0.015001296997070312,0.279998779296875,2.3224992752075195,4.934999465942383,-0.6800003051757812,2,0.020408148133923554,1.1387315356475918,51.7400016784668,2.373127530076237,50.959999084472656,1.3853277150936347,50.4900016784668,0.020408148133923554
7204,2010-07-22,53.22999954223633,54.11000061035156,52.45000076293945,52.45000076293945,1278100.0,0.03459667158215174,-3.2564165264681715,-1.0985912466016914,69.26648316909814,53.76328680848508,-1.3896518324821727,-2.3393913171138934,0.20504368578528442,2.7826306470016178,22.732884256791415,2.6599998474121094,-0.06279153428412343,2.171999359130858,-0.4245044965243707,4.768503214786087,0.8737474313032436,3.4702512869584723,-4.762163948086908,78.89686691835732,12.670320994160363,1.298251927827616,7,-1.2049999237060547,-1.5,0.5425004959106445,3.155000686645508,-0.8800010681152344,3,-0.04076645101647014,1.15267553464101,51.45000076293945,1.1387315356475918,51.7400016784668,2.373127530076237,50.959999084472656,-0.04076645101647014
7205,2010-07-23,54.56999969482422,54.77000045776367,53.0,53.11999893188477,742600.0,0.02517377727055292,-1.0946768000758427,1.8589782464102573,71.99662679951625,57.47719918242352,-2.603702302015904,-3.579376606420908,-1.410135018581414,1.4400318142650477,22.262247356590926,1.7700004577636719,0.29798403817505914,3.3319995880126925,0.29877651167957,6.365222664345815,1.8153880498461277,4.848611126179257,-5.876477500026709,95.85919902444881,24.57922580861566,1.5166115381665628,7,-2.2150001525878906,-2.8400001525878906,-0.8900003433227539,1.8150005340576172,-3.509998321533196,4,-0.07330034858657675,-3.2564165264681715,53.22999954223633,1.15267553464101,51.45000076293945,1.1387315356475918,51.7400016784668,-0.07330034858657675
7206,2010-07-26,55.77999877929688,55.81000137329102,54.540000915527344,54.66999816894531,702800.0,0.02217333867032112,1.1709301946463944,0.7655172595229349,75.81903689277634,60.10803387196893,-3.492797487800132,-4.74602507954787,-2.8472733171868683,0.24067099214303767,21.823773614729173,1.270000457763679,0.5684015423627287,4.359998703002937,0.7223079938597436,7.99768941214613,2.5411533484313367,6.178844057574537,-6.721887888721405,99.48888279461862,24.168301983987547,1.8188453545715981,7,-2.904998779296882,-3.9799976348877024,-2.0999994277954173,0.6050014495849538,-4.639999389648445,0,-0.10613119932771609,-1.0946768000758427,54.56999969482422,-3.2564165264681715,53.22999954223633,1.15267553464101,51.45000076293945,-0.10613119932771609
7207,2010-07-27,55.959999084472656,56.4900016784668,55.77000045776367,56.4900016784668,1582600.0,0.003226968610881009,1.7169724407465254,-0.47747955185923124,72.94939132918287,62.38747050732291,-3.52804440457691,-4.828628595263794,-3.197364107953362,0.07661507591934935,21.598052694112102,0.720001220703125,0.8158007562692546,4.3209991455078125,0.15389636075433089,8.488101930261294,2.2374477531310717,6.404550537884553,-6.361736955279937,90.25730962986233,16.909653282029723,2.0835513923767426,7,-2.7449989318847656,-3.819997787475586,-2.3125,0.4250011444091797,-2.529998779296875,1,-0.11812009861497041,1.1709301946463944,55.77999877929688,-1.0946768000758427,54.56999969482422,-3.2564165264681715,53.22999954223633,-0.11812009861497041
7208,2010-07-28,54.52999877929688,55.41999816894531,53.790000915527344,55.29999923706055,1647400.0,-0.02555397299090667,2.2277226974864504,1.4528239417865518,62.02849864279238,63.26771741717544,-1.9942231305038618,-3.1323534232465065,-1.9579003622819258,1.4987584601809445,20.074032625595756,2.1699981689453125,1.1453102872217045,2.6199989318847727,-1.5595442154468486,6.799542079216394,0.5302273582189656,4.70977050555058,-4.242562695176758,51.48508774745972,-17.942822728755765,2.0897715736658093,7,-1.3149986267089915,-2.389997482299812,-0.5999994277954173,1.8550014495849538,0.030002593994140625,2,-0.08527412094766262,1.7169724407465254,55.959999084472656,1.1709301946463944,55.77999877929688,-1.0946768000758427,54.56999969482422,-0.08527412094766262
7209,2010-07-29,54.61000061035156,55.43000030517578,54.2400016784668,55.06000137329102,1256200.0,0.0014671159516888022,1.0,0.5844162278116183,61.115882667092784,65.37500027428298,-1.8292040721049005,-2.9277122745561144,-2.1882387564858803,1.4087304085847379,18.469443615481698,1.1899986267089844,1.210378664566953,2.4240007400512695,-1.7001220045693302,6.548123484671869,0.36193936774096613,4.486062112361573,-3.7023079667967735,46.13180045973092,-19.040944422191025,2.0620613723103003,7,-1.3950004577636719,-2.469999313354492,-0.5925016403198242,1.7749996185302734,0.8600006103515696,3,-0.0703167938046132,2.2277226974864504,54.52999877929688,1.7169724407465254,55.959999084472656,1.1709301946463944,55.77999877929688,-0.0703167938046132
7210,2010-07-30,54.1500015258789,54.6500015258789,53.4900016784668,53.86000061035156,728300.0,-0.008423348824967203,-1.2524295576427227,-0.644445386343381,62.020919701257235,67.04122067054702,-0.888915190949426,-2.1801856258568293,-1.8460789044231873,1.8573636579305557,16.545279478100326,1.1599998474121023,1.2784756931982244,1.7105016708373952,-2.2288992667445484,5.649902608419339,-0.25919879795357303,3.6802021396283635,-2.68407797883291,21.999994913736742,-39.757094879218926,1.9697004687909714,7,-0.9350013732910085,-2.010000228881829,-0.13750267028807883,2.234998703002937,0.6399993896484446,4,-0.033241052650710756,1.0,54.61000061035156,2.2277226974864504,54.52999877929688,1.7169724407465254,55.959999084472656,-0.033241052650710756
7211,2010-08-02,55.6500015258789,55.790000915527344,54.59000015258789,55.25,946500.0,0.02770083024435621,2.5294124246878122,1.3793112520060076,62.73506040264953,66.78255835786194,-1.8480140371200235,-3.3577332293496625,-3.3025574041757864,0.3528484653194255,14.806146962524993,1.6399993896484446,1.4293576056161612,2.896501541137688,-1.0137613987495087,6.806764481024885,0.9413700711940933,4.851633011081283,-3.681670165690832,71.99999491373674,13.625497191434803,1.9551314699435969,8,-1.8800010681152273,-3.510000228881829,-2.315002441406243,0.7349987030029368,0.7199974060058736,0,-0.08247978484696694,-1.2524295576427227,54.1500015258789,1.0,54.61000061035156,2.2277226974864504,54.52999877929688,-0.08247978484696694
7212,2010-08-03,55.31999969482422,55.68999862670898,54.97999954223633,55.31000137329102,879300.0,-0.0059299518779207805,-1.1193939773509924,0.024995708481929696,61.73255281222446,66.62938360184333,-1.0692256622039267,-2.679981588502045,-2.9735583516592143,0.6814798028054696,13.381401308402987,0.7099990844726491,1.8574329908545906,2.2584997177124038,-1.423737584151425,5.940737019576233,0.4173810667804858,4.099618368644322,-2.8995013028082752,79.56515753875651,23.075050845091923,1.8411186509319146,8,-0.8499984741210938,-3.1799983978271484,-2.6675004959106445,1.0650005340576172,0.8699989318847585,1,-0.07556038192760273,2.5294124246878122,55.6500015258789,-1.2524295576427227,54.1500015258789,1.0,54.61000061035156,-0.07556038192760273
7213,2010-08-04,55.91999816894531,56.0,55.18999862670898,55.38000106811523,1031700.0,0.010845959461876609,1.31428711560157,54.00877527665107,67.40237223677293,66.4222601649183,-1.0822883694692038,-3.0238963546377278,-3.547298320022726,0.09125010752851637,12.13725515441639,0.8100013732910227,2.2418158960626897,2.5974983215332017,-1.119788594530867,6.31478523759727,0.7388548635011674,4.456141779565236,-3.092549448284281,96.81267392219533,36.4963660883438,1.858643458032036,8,-1.174997329711914,-3.779996871948242,-3.2674989700317383,0.46500205993652344,1.6200027465820312,2,-0.04452786025219024,-1.1193939773509924,55.31999969482422,2.5294124246878122,55.6500015258789,-1.2524295576427227,54.1500015258789,-0.04452786025219024
7214,2010-08-05,56.36000061035156,56.79999923706055,55.40999984741211,55.59000015258789,985500.0,0.007868427321419347,-1.4601735854406983,1.4259344292404992,76.95131866234127,66.97278148300998,-1.1528423104962258,-3.260921788499793,-3.923794847434202,-0.3304179597571917,11.538623667999108,1.3899993896484375,2.411989801640779,2.8025007247924805,-1.063533796084137,6.668535245669098,0.8694834643541753,4.735517985230786,-3.166296593909955,86.70698032490643,19.153839831923662,1.9330172604383087,8,-1.2150001525878906,-4.065000534057617,-4.210000991821289,-0.09499931335449929,3.2399978637695312,3,-0.031937530474936415,1.31428711560157,55.91999816894531,-1.1193939773509924,55.31999969482422,2.5294124246878122,55.6500015258789,-0.031937530474936415
7215,2010-08-06,56.11999893188477,56.349998474121094,55.06999969482422,55.65999984741211,672600.0,-0.0042583689827482285,1.7826115801170948,0.5974010532521605,74.2026089505046,66.79317837831312,-0.7485715495054279,-2.843813153353942,-3.6414318926164384,-0.07872020403664948,11.076150319392147,1.2900009155273438,2.6472273198636174,2.357499122619636,-1.599015993421773,6.314014238661045,0.3792415645989351,4.335756680640337,-2.493539488968892,69.2307426752607,-2.7520010398932016,1.978257558020703,8,-0.9749984741211009,-3.8249988555908274,-3.9699993133544993,0.14500236511229048,3.430000305175774,4,-0.011582283028383045,-1.4601735854406983,56.36000061035156,1.31428711560157,55.91999816894531,-1.1193939773509924,55.31999969482422,-0.011582283028383045
7216,2010-08-09,56.72999954223633,56.7400016784668,55.540000915527344,56.25,1044500.0,0.010869576300098327,3.799966430920174,1.0434793425438944,73.78453408352044,66.88597201768397,-1.3517991113640235,-3.1971622210249677,-4.259782575039139,-0.6717621210391371,10.53984057994579,1.2000007629394531,2.680038267849916,2.7004997253417997,-1.3023432825865626,6.703342733270162,0.6990782213776185,4.701921229305981,-2.722715324023085,96.1538622768297,22.409950999283893,2.001421503964183,8,-1.5849990844726562,-4.0149993896484375,-5.0,-0.8849983215332031,2.6199989318847656,0,-0.03419704992707828,1.7826115801170948,56.11999893188477,-1.4601735854406983,56.36000061035156,1.31428711560157,55.91999816894531,-0.03419704992707828
7217,2010-08-10,56.52000045776367,56.77000045776367,55.13999938964844,56.11000061035156,1022600.0,-0.003701728999950138,2.5824205306202868,0.8541671633725135,74.35157498204424,68.25520272204527,-1.1778763380147126,-2.8289853358585333,-4.03366607210193,-0.44425661913636816,10.367316473207492,1.6300010681152344,2.55336255106414,2.2980005264282255,-1.7987580259749834,6.394759078831434,0.24962125022662462,4.346379802629826,-2.1775904372887496,83.8150951800295,7.4445414921006545,2.0483792762016044,8,-1.375,-3.8050003051757812,-5.095000267028809,-0.6749992370605469,2.8800010681152273,1,-0.002653954788818358,3.799966430920174,56.72999954223633,1.7826115801170948,56.11999893188477,-1.4601735854406983,56.36000061035156,-0.002653954788818358
7218,2010-08-11,52.5099983215332,55.20000076293945,52.040000915527344,55.20000076293945,1818900.0,-0.07094837409329224,1.349440133415016,-6.560984006177951,47.15189548701042,66.70364859092501,2.811069535171363,1.2431800784681712,-0.014802931311137968,3.5562796147500535,10.280743488784424,4.479999542236328,2.1403695161918606,-1.7110015869140653,-5.809508558632629,2.3875053848044985,-3.7602550727733473,0.33825189894521657,4.290000915527344,9.873898565881687,-63.44338601992946,2.0492534858592837,8,1.9100017547607422,0.46000099182128906,-1.5574979782104492,3.335002899169922,7.44000244140625,2,0.07008189721588098,2.5824205306202868,56.52000045776367,3.799966430920174,56.72999954223633,1.7826115801170948,56.11999893188477,0.07008189721588098
7219,2010-08-12,51.36000061035156,52.59000015258789,50.68000030517578,51.09000015258789,1572000.0,-0.02190054747554715,-2.5045863853823622,-0.10037182628820367,37.10844215174582,63.935595529868195,3.857198799206124,2.4843212828703543,1.0702682021491796,4.682204213614284,10.073731697173425,1.9099998474121094,1.7422581587360924,-2.8379993438720703,-6.997940946114568,1.3219422583704272,-4.917970144993319,-0.7580285427508215,5.409999847412109,11.165850379935069,-56.85041041266523,2.0799708011212505,8,2.3799991607666016,2.009998321533203,-0.46000099182128906,4.4850006103515625,9.80999755859375,3,0.12032710731569196,1.349440133415016,52.5099983215332,2.5824205306202868,56.52000045776367,3.799966430920174,56.72999954223633,0.12032710731569196
7220,2010-08-13,51.47000122070313,52.1500015258789,51.04999923706055,51.04999923706055,1406900.0,0.002141756406626616,-4.2380813979890855,1.5555602650503944,31.01323682434517,60.41094846561215,3.718054625700752,2.583986540476559,0.8743258874895687,4.533835996549499,9.441462559249207,1.1000022888183523,1.5809347807623766,-2.77699871063232,-6.772891287523514,1.218893866258874,-4.774944999077917,-0.779052422186723,5.056399230957027,12.972100094146091,-48.95372228434932,1.9979462884455954,8,2.269998550415032,1.8999977111816335,-0.5700016021728587,4.374999999999993,9.259998321533196,4,0.15795603381776835,-2.5045863853823622,51.36000061035156,1.349440133415016,52.5099983215332,2.5824205306202868,56.52000045776367,0.15795603381776835
7221,2010-08-16,50.9000015258789,51.63999938964844,50.61999893188477,50.83000183105469,1232600.0,-0.011074406087151156,-3.163220502600285,0.16666515290504016,28.449764944573147,56.712860924762005,3.95982722159674,3.319450875297882,1.456051289912189,5.077092496875984,8.759328219010248,1.0200004577636648,1.4041995438832515,-3.343998527526864,-7.350357731336338,0.66236067628261,-5.3471781294316045,-1.3408189256221235,5.392542919921887,4.552886577603102,-51.567217117619926,2.003179601904737,8,2.809997558593757,2.4699974060058665,-1.9073486257070726e-06,4.944999694824226,9.3499984741211,0,0.16994101084228386,-4.2380813979890855,51.47000122070313,-2.5045863853823622,51.36000061035156,1.349440133415016,52.5099983215332,0.16994101084228386
7222,2010-08-17,51.84000015258789,52.45000076293945,51.58000183105469,51.75,1683700.0,0.01846755596325611,-3.0465396864825545,1.2857220708448172,38.04445460189661,53.45087007644241,2.7650529050243335,2.516342174701819,0.5992278736818406,4.113948529125736,8.277529056001933,1.549999237060554,1.262695243628258,-2.4089998245239244,-6.4024299424986495,1.5844302934508008,-4.405714883511287,-0.4122847655365618,4.112191562377937,26.637570588529147,-28.82671904112149,1.9967150589873621,8,1.8699989318847656,1.529998779296875,-0.9925003051757812,4.005001068115234,7.900001525878906,1,0.14486879435624966,-3.163220502600285,50.9000015258789,-4.2380813979890855,51.47000122070313,-2.5045863853823622,51.36000061035156,0.14486879435624966
7223,2010-08-18,52.5,52.7599983215332,51.47999954223633,51.709999084472656,1593800.0,0.012731478500567883,-1.047998046875,8.777773068282965,41.08199372880636,49.465389528271864,1.7532854738171224,2.0438270241089853,0.004707526656716254,3.442230100278401,8.144991789926625,1.279998779296875,0.9955881407078593,-1.8014999389648452,-5.665504649326451,2.0625047713967604,-3.7335022941456515,0.13050241621596115,3.132260147980965,87.85054225758836,29.916677941842842,1.9320023551808045,8,1.1949996948242188,0.8699989318847656,-1.4549999237060547,2.7650012969970703,9.209999084472656,2,0.13142860049293148,-3.0465396864825545,51.84000015258789,-3.163220502600285,50.9000015258789,-4.2380813979890855,51.47000122070313,0.13142860049293148
7224,2010-08-19,51.06000137329102,52.25,50.88000106811523,52.06999969482422,1831800.0,-0.027428545270647198,1.0000000000000104,-1.2784774063951545,37.9391107676594,45.43611195240018,2.6400459401665586,3.491953594134479,1.4996385267065975,4.860101613641781,9.061865244335563,1.6199989318847727,0.7059194857528368,-3.1329986572265582,-7.238034951866396,0.9720376374132798,-5.185516804546481,-1.0804805099066357,4.271523101724171,20.560867612141504,-40.1867840822335,2.05251814731992,8,2.634998321533196,2.309997558593743,-0.015001296997077418,4.204999923706048,10.129997253417955,3,0.17410887486381266,-1.047998046875,52.5,-3.0465396864825545,51.84000015258789,-3.163220502600285,50.9000015258789,0.17410887486381266
7225,2010-08-20,50.56999969482422,50.849998474121094,49.93999862670898,50.65999984741211,1130000.0,-0.009596585689148007,2.8723611483114087,0.08910921005419964,28.4745740794621,40.40167195194925,2.5255803211064674,3.8650852201931514,1.9619954697312068,5.315162233615844,9.822863079412485,1.1200027465820455,0.24562221204359957,-3.4230003356933594,-7.829402062416392,0.9834013910296733,-5.626201199054876,-1.219799472331843,4.4788332476031485,22.34046582599046,-35.45607584159501,2.203200863361516,8,2.7849998474121094,2.799999237060547,0.6850004196166992,4.695001602172852,11.650001525878913,4,0.2096104120642499,1.0000000000000104,51.06000137329102,-1.047998046875,52.5,-3.0465396864825545,51.84000015258789,0.2096104120642499
7226,2010-08-23,49.86000061035156,51.06000137329102,49.77000045776367,50.81999969482422,1204900.0,-0.014039926611771891,-1.263160712612613,10.666638409697791,27.586211216462488,35.20552042244016,2.4122625947994507,4.330879099796121,2.629726757173188,5.982543479102873,10.05021760265027,1.2900009155273509,-0.4215728191559762,-3.8369995117187514,-8.5243573715698,0.8503583481322963,-6.180678441644275,-1.4933205817932276,4.780125586818336,3.0100406986387007,-49.88349131652896,2.343678929925525,8,2.625,3.424999237060547,1.3949995040893555,5.270000457763672,12.579998016357415,0,0.21801040511074565,2.8723611483114087,50.56999969482422,1.0000000000000104,51.06000137329102,-1.047998046875,52.5,0.21801040511074565
7227,2010-08-24,49.349998474121094,49.88999938964844,48.349998474121094,49.2400016784668,1688400.0,-0.010228682911900822,1.5882398197152758,-0.11458010474532898,22.828794297329253,32.502953623586706,2.0095697631890985,4.5537594985149,3.1267699167552365,6.442058691935756,10.180389907153572,1.5400009155273438,-1.0953277473059586,-4.0165016174316435,-8.957297232564635,0.9242939977013478,-6.4868994249981355,-1.5461038098651514,4.80311514910818,22.675737746041495,-23.643543266896454,2.470397807566495,8,1.2049999237060547,3.2250003814697266,2.032501220703125,5.780002593994141,12.380001068115234,1,0.22087136500307736,-1.263160712612613,49.86000061035156,2.8723611483114087,50.56999969482422,1.0000000000000104,51.06000137329102,0.22087136500307736
7228,2010-08-25,49.88000106811523,50.04999923706055,48.68000030517578,48.70000076293945,1653700.0,0.010739667890204085,-1.2458976411436575,10.727588000693537,23.399025655239797,30.979685123974924,1.1926937839407756,3.855186326466402,2.5142630962440435,5.853280894550544,11.396860812142199,1.3699989318847656,-1.853634074591831,-3.2539991378784237,-8.397728350962865,1.8897300752060175,-5.825863744420644,-0.682134531336203,3.5767387372210635,39.23082039434155,-1.8979093983492135,2.5718646065422193,8,0.6749973297119212,2.694997787475593,1.7024984359741282,5.250000000000007,11.989997863769545,2,0.19767442660810963,1.5882398197152758,49.349998474121094,-1.263160712612613,49.86000061035156,2.8723611483114087,50.56999969482422,0.19767442660810963
7229,2010-08-26,50.77000045776367,51.36999893188477,50.099998474121094,50.36000061035156,2731300.0,0.017842810156180278,-1.731171681125551,0.3474574079462084,29.150437604881873,30.77270743292345,0.2349042893876998,2.806651841980397,1.5523344888804758,4.897588540499385,12.360096608042179,1.4899978637695455,-2.647135398221849,-2.171999740600583,-7.370135055877846,3.0261355746766796,-4.771067398239211,0.4270679170380447,2.073930387826792,80.13250386838014,40.8004423982101,2.599067657638631,8,-0.21500205993652344,1.8049983978271484,0.8124990463256836,4.3600006103515625,10.0999984741211,3,0.21548155462023555,-1.2458976411436575,49.88000106811523,1.5882398197152758,49.349998474121094,-1.263160712612613,49.86000061035156,0.21548155462023555
7230,2010-08-27,52.349998474121094,52.47000122070313,50.099998474121094,51.2599983215332,1892100.0,0.0311207012430863,2.56389877614703,2.6585379469477757,34.1304300352694,31.40389244300081,-1.3490006609481853,1.143516530770043,-0.07562367285537164,3.2672841219995306,12.942955173075681,2.3700027465820384,-2.7839628140513497,-0.5020015716552706,-5.674338911075083,4.670335767764541,-3.0881702413651766,2.0841670980546354,-4.0,97.08731391789502,62.260106861516164,2.5861686697099064,8,-1.7950000762939453,0.22500038146972656,-0.47249889373779297,2.7800025939941406,10.200000762939453,4,0.16886342712995273,-1.731171681125551,50.77000045776367,-1.2458976411436575,49.88000106811523,1.5882398197152758,49.349998474121094,0.16886342712995273
7231,2010-08-30,51.06000137329102,52.18000030517578,51.06000137329102,52.06999969482422,1015300.0,-0.024641779148623533,-1.2178233527845619,-0.9266038349951113,31.65322549633379,30.69375587571605,-0.037907137676562286,2.1839850263298572,1.1501121211969902,4.477087853251923,13.549036100669518,1.289997100830071,-2.7173970650190995,-1.5624986648559513,-6.618108186442399,3.493110856730496,-4.090303425649175,0.9653060959372723,-2.6276028442382895,65.77672554752911,35.61168745217124,2.5278047607932246,8,-0.5050029754638743,1.5149974822997976,0.9824981689453054,4.069999694824212,11.0,0,0.2185663836125511,2.56389877614703,52.349998474121094,-1.731171681125551,50.77000045776367,-1.2458976411436575,49.88000106811523,0.2185663836125511
7232,2010-08-31,51.13999938964844,51.72000122070313,50.34000015258789,50.70000076293945,1411100.0,0.001566745284093507,-1.3793124993834125,-0.4356429286348302,43.744293191893334,30.98956692717016,-0.25439479676909116,1.8706864999219377,1.0015889369648079,4.313992771593455,14.317657178074066,1.3800010681152415,-2.5876188035598844,-1.273500633239749,-6.203619131069416,3.6566178645899186,-3.7385598821545827,1.1915586156750848,-2.6268488067626947,64.90761187930651,30.846728641390534,2.465059248914832,8,-0.7299995422363281,1.4349994659423828,1.1975011825561523,3.990001678466797,10.790000915527344,1,0.22096205263834712,-1.2178233527845619,51.06000137329102,2.56389877614703,52.349998474121094,-1.731171681125551,50.77000045776367,0.22096205263834712
7233,2010-09-01,53.43000030517578,53.4900016784668,52.08000183105469,52.08000183105469,1219000.0,0.04477905637188728,-1.0888910238659033,3.0681879264454714,58.56079537566418,33.28086521694846,-2.6804834351505917,-0.6486817752168648,-1.2756459394183821,1.945862837163304,14.639932831783925,2.3500022888183594,-2.3033881779503886,1.1410001754760728,-3.5355159371436287,5.817516288095774,-1.1972578808337815,3.479258231785927,-4.83771270953369,98.23004965853428,58.74197023780624,2.3382580563098525,9,-2.510000228881836,-0.8550014495849609,-0.7524995803833008,1.635000228881836,9.209999084472656,2,0.1553434248484653,-1.3793124993834125,51.13999938964844,-1.2178233527845619,51.06000137329102,2.56389877614703,52.349998474121094,0.1553434248484653
7234,2010-09-02,54.56000137329102,54.56000137329102,53.40999984741211,53.540000915527344,1089800.0,0.021149187004698033,1.2549039407300853,0.7555567486309512,61.784900487588835,36.982012595629215,-3.6451220676779954,-2.024231949505115,-2.373039440362902,0.7511746940768944,14.7538482153037,1.1500015258789134,-2.1962396824295496,2.361001205444346,-2.0472199632433643,6.769222374132056,0.15689062110049434,4.565111789788197,-5.7718052143359415,100.0,54.79669662949205,2.2041105843438547,9,-3.105001449584968,-1.9850025177002024,-1.8825006484985423,-0.16500091552735086,7.659999847412109,3,0.1339808902969024,-1.0888910238659033,53.43000030517578,-1.3793124993834125,51.13999938964844,-1.2178233527845619,51.06000137329102,0.1339808902969024
7235,2010-09-03,55.47000122070313,55.7599983215332,55.06000137329102,55.4000015258789,794800.0,0.016678882413987406,1.1538569885909917,0.06862712098944077,66.98885030387125,41.3600836053413,-4.232001497023809,-3.1467608670525493,-3.205657800993386,-0.23883627545145458,15.281643233697533,1.1999969482421804,-2.147332503670775,3.3035009384155316,-0.9911237954211458,7.598125672252209,1.1561885714971893,5.450813305333874,-6.335496748887891,94.64949817710912,42.47403006491089,2.1473123669183387,9,-3.4150028228759837,-2.895002365112312,-2.7925004959106516,-1.4450016021728587,6.599998474121087,4,0.0973498754704587,1.2549039407300853,54.56000137329102,-1.0888910238659033,53.43000030517578,-1.3793124993834125,51.13999938964844,0.0973498754704587
7236,2010-09-07,54.790000915527344,55.47999954223633,54.66999816894531,55.13999938964844,637900.0,-0.012258883905017726,-1.7457489040901037,-4.999999999998985,61.18271823382101,45.62163070939594,-3.105739457041757,-2.7611162875062973,-2.4923005420214253,0.3496802770655876,15.550295581706115,0.8100013732910156,-1.9356840548120573,2.7205005645751967,-1.2125472147795193,6.653548343929913,0.7539766748978352,4.687024454252558,-5.125456935734668,82.10336284680677,25.59467533707975,1.9665238896773594,9,-2.5700016021728516,-2.2150020599365234,-2.1125001907348633,-0.7650012969970703,8.119998931884766,1,0.14163165161280444,1.1538569885909917,55.47000122070313,1.2549039407300853,54.56000137329102,-1.0888910238659033,53.43000030517578,0.14163165161280444
7237,2010-09-08,56.36999893188477,56.540000915527344,54.9000015258789,54.9000015258789,1411400.0,0.02883734239744573,-1.2312956239895456,-4.200010899182602,63.713677571764876,50.101036477898724,-4.006563034135738,-4.588165886621532,-4.00184098435281,-1.3009285795808836,16.262312499746674,1.75,-1.4991739751255935,4.30799865722657,0.41027139000642165,8.205725924446718,2.3591350236164956,6.256862290836644,-6.217818604752857,96.1882955484357,41.84124739669744,1.9488636336100758,9,-3.049999237060554,-3.7950000762939524,-3.4149980545044016,-3.4499988555908274,5.659999847412109,2,0.10094026165020553,-1.7457489040901037,54.790000915527344,1.1538569885909917,55.47000122070313,1.2549039407300853,54.56000137329102,0.10094026165020553
7238,2010-09-09,56.18999862670898,57.2599983215332,55.77000045776367,57.25,820300.0,-0.0031931933401897483,1.7592603712272399,-0.7210906420380359,69.96108117736108,54.635552430396416,-3.1708046927123092,-4.340893227461599,-3.6723943374097416,-1.1814870069392143,16.66874907077479,1.4899978637695312,-0.949115831150003,3.943998336791985,-0.3681843518966801,8.25618102548065,1.7879069924476525,6.100089681136318,-5.399036240737516,72.20778911948807,13.02575072474091,2.156091344344333,9,-2.510000228881829,-3.385000228881829,-2.8849973678588796,-4.049997329711907,5.729999542236335,3,0.10215344044764563,-1.2312956239895456,56.36999893188477,-1.7457489040901037,54.790000915527344,1.1538569885909917,55.47000122070313,0.10215344044764563
7239,2010-09-10,57.540000915527344,57.77000045776367,56.38000106811523,56.38000106811523,1362100.0,0.024025668656568744,-1.3965509870530302,-1.0943380609127185,75.41940804575628,59.22321665378385,-3.8660477091604832,-5.485406067331176,-4.853537106910792,-2.6074859570034405,16.589580853225073,1.5800018310546946,-0.20440435479927288,4.9850006103515625,0.0933816808129393,9.876619539890186,2.539191145582251,7.430810075120874,-5.972754217288475,92.58066540576658,27.551261540690575,2.445809464769313,9,-3.4850006103515625,-4.480001449584961,-4.097499847412109,-5.399999618530273,4.819999694824219,4,0.088633965814638,1.7592603712272399,56.18999862670898,-1.2312956239895456,56.36999893188477,-1.7457489040901037,54.790000915527344,0.088633965814638
7240,2010-09-13,59.599998474121094,59.75,58.15999984741211,58.29999923706055,1440100.0,0.03580113878722324,-1.0126609478327422,1.120689144882872,82.33731554694555,64.85478221496294,-5.352336892504155,-7.278255169608329,-6.7169339519824405,-4.727961787185606,16.762937855514704,2.2099990844726562,0.612117776170436,6.638498306274414,0.8563546818998375,12.42064193064899,3.7474264940871223,9.529570118461706,-7.164366249548756,97.04721512181496,23.174226358715572,2.891071812187289,9,-4.554998397827148,-5.549999237060547,-5.879998207092285,-7.304998397827148,1.4500007629394531,0,0.04395977875267354,-1.3965509870530302,57.540000915527344,1.7592603712272399,56.18999862670898,-1.2312956239895456,56.36999893188477,0.04395977875267354
7241,2010-09-14,59.54999923706055,60.13999938964844,59.0099983215332,59.43000030517578,1899400.0,-0.0008389133949769922,-1.3541617824119145,0.09230692485335415,84.93152223982376,69.43114099806631,-4.438095798939308,-6.900800600567727,-6.47621041973575,-4.765691371951739,16.809618560765898,1.1300010681152344,1.359095547558013,6.155999183654785,-0.23848937340545007,12.55048774071502,2.958754905124671,9.3532434621849,-5.944068168419783,88.74045051301877,8.044715647884232,3.1972442785301163,9,-3.4399986267089844,-5.305000305175781,-5.829998970031738,-7.254999160766602,2.6100006103515625,1,0.042317388581851745,-1.0126609478327422,59.599998474121094,-1.3965509870530302,57.540000915527344,1.7592603712272399,56.18999862670898,0.042317388581851745
7242,2010-09-15,59.349998474121094,59.52000045776367,58.849998474121094,59.33000183105469,992100.0,-0.003358535104984295,2.7222269317170347,0.16664017547763613,83.18150723656716,72.16677564927775,-3.2978375261567763,-6.439477133233915,-6.077107132226914,-4.665692031281544,17.341796319319545,0.7000007629394531,1.9814364235839719,5.580498504638669,-1.2937715436780692,12.454768552955407,2.1433634804803035,9.017633528797035,-4.5679351076989505,81.92217142747403,-3.8525921842561246,3.437135024158369,9,-2.5749988555908203,-5.104999542236328,-5.4199981689453125,-7.054998397827148,3.7300033569335938,2,0.05998317548134935,-1.3541617824119145,59.54999923706055,-1.0126609478327422,59.599998474121094,-1.3965509870530302,57.540000915527344,0.05998317548134935
7243,2010-09-16,59.4000015258789,59.88999938964844,58.88999938964844,59.04999923706055,725100.0,0.0008425114244883236,-1.985065789099108,17.50305227012555,82.12957305772059,74.42729482373683,-2.6953877155214485,-6.267376367127049,-5.972967984845646,-4.818337075893574,18.14456520805887,1.0,2.830827276445781,5.285501480102532,-2.00074313579546,12.571746096000524,1.6423791721535324,8.928623788051532,-3.6535096752760197,80.31919696528507,-5.914428189292494,3.643122307948997,9,-1.9950027465820241,-5.1550025939941335,-5.470001220703118,-7.105001449584954,3.309997558593757,3,0.04427604689996789,2.7222269317170347,59.349998474121094,-1.3541617824119145,59.54999923706055,-1.0126609478327422,59.599998474121094,0.04427604689996789
7244,2010-09-17,59.95000076293945,60.18999862670898,59.27000045776367,59.540000915527344,1146600.0,0.009259246177307556,1.0674218947567111,1.171420474981223,80.64517617598057,75.9446643650823,-2.6825046920491715,-6.447792057571505,-6.390204280087282,-5.443913354925527,18.743115429470485,0.9199981689453054,3.5061714946090845,5.391000747680664,-2.1893889782431586,12.971390473604487,1.6008058847187527,9.181195610642575,-3.4126775553083704,88.17743802522618,3.179720746666746,3.7901948629619118,9,-2.5200023651123047,-5.680002212524414,-6.255001068115234,-7.655000686645508,3.8899993896484375,4,0.032860673576899924,-1.985065789099108,59.4000015258789,2.7222269317170347,59.349998474121094,-1.3541617824119145,59.54999923706055,0.032860673576899924
7245,2010-09-20,61.16999816894531,61.27999877929688,59.79999923706055,60.18000030517578,700900.0,0.020350248381648894,1.4462820860419636,2.4146298346653765,90.99756051153445,79.25742461816158,-3.362534745751816,-7.202207823088344,-7.472130654838523,-6.7315640991422825,19.082030001002543,1.4799995422363352,3.8862677253813303,6.080998229980466,-1.8013089333914394,13.963305393352371,2.1398446482945133,10.022151811666419,-3.902139877498648,95.4732264799608,7.711886113628793,3.941153581685953,9,-3.079998016357422,-6.354999542236328,-7.614998817443848,-8.874998092651367,2.1500015258789062,0,0.019454021203655802,1.0674218947567111,59.95000076293945,-1.985065789099108,59.4000015258789,2.7222269317170347,59.349998474121094,0.019454021203655802
7246,2010-09-21,60.72999954223633,61.45000076293945,60.599998474121094,61.04999923706055,868000.0,-0.007193046262544467,-1.9310331219910026,-0.3232327124482703,87.78566268873948,81.93208963115877,-2.2253580445192327,-6.225274794211401,-6.876017169068042,-6.374120283413063,19.603646304375026,0.8500022888183594,4.151735499932926,5.097499656677243,-2.7656955990468006,12.960694912401287,1.1659020288152249,9.029097284539262,-2.65971315321962,72.30766973553901,-17.586720650541793,3.931597627862021,9,-2.1199989318847656,-5.829999923706055,-7.175000190734863,-8.434999465942383,1.9000015258788991,1,0.005269219450622087,1.4462820860419636,61.16999816894531,1.0674218947567111,59.95000076293945,-1.985065789099108,59.4000015258789,0.005269219450622087
7247,2010-09-22,60.25,61.43999862670898,59.9000015258789,60.7599983215332,794900.0,-0.00790382917593302,-1.545459704344013,1.5937462747061488,81.34191827429771,83.19662708637395,-1.2707317751499403,-5.150893811502755,-6.283526153835098,-5.961463598459204,19.351084120025202,1.5399971008300781,4.278961896397419,4.07250003814697,-3.461321525130927,11.606321601424867,0.3055892565080214,7.839410819785918,-1.5037707361987458,53.12499534338963,-34.239640800762544,3.7669107816389484,9,-1.3349990844726562,-5.350000381469727,-6.710000991821289,-7.954999923706055,2.0,2,0.031701242280698816,-1.9310331219910026,60.72999954223633,1.4462820860419636,61.16999816894531,1.0674218947567111,59.95000076293945,0.031701242280698816
7248,2010-09-23,59.7400016784668,60.54999923706055,59.40999984741211,59.5,621800.0,-0.008464702432086413,-4.428542883352558,-0.4705930751797027,75.24367971992807,83.17710171683747,-0.2282070511994192,-4.07316763532166,-5.6601299645959315,-5.552794973582799,19.06892629402242,1.1399993896484375,4.5791862275080035,3.0695016860961886,-4.005653740311388,10.144657112503765,-0.46807602710759966,6.607079399299977,-0.4530181148379029,21.559686004962604,-61.55435062959401,3.537577713203789,9,0.06499862670898438,-4.840002059936523,-6.200002670288086,-7.445001602172852,2.629997253417976,3,0.05590893971788735,-1.545459704344013,60.25,-1.9310331219910026,60.72999954223633,1.4462820860419636,61.16999816894531,0.05590893971788735
7249,2010-09-24,61.709999084472656,61.9900016784668,60.79999923706055,60.79999923706055,728000.0,0.0329761859835358,-1.6153904196586892,3.7916395136295002,77.56184733921297,82.64649413820052,-1.725991005028007,-5.461561577268867,-7.468611048073761,-7.570743748392182,19.863973177300785,2.25,4.788237716276498,4.492499160766599,-2.349647983083358,11.334646304616548,1.0714255888416204,7.913572732691577,-2.299999237060547,89.14719398165398,7.1828158205518235,3.421073571924975,9,-1.289999008178711,-6.539999008178711,-8.177499771118164,-9.414999008178711,1.5699996948242259,4,0.01620482927946787,-4.428542883352558,59.7400016784668,-1.545459704344013,60.25,-1.9310331219910026,60.72999954223633,0.01620482927946787
7250,2010-09-27,61.18999862670898,61.61999893188477,60.97999954223633,61.61999893188477,431500.0,-0.00842651864330557,1.9767392345770358,-0.4725278871184934,78.67384486545137,81.95119665215914,-1.0691643862359612,-4.474756912220819,-6.746930230737483,-7.096137714923678,21.372592394552075,0.7299995422363281,4.9534963919375485,3.530498695373531,-3.1273346609812833,10.188332051728345,0.20158201719612379,6.859415373550938,-1.779998779296868,68.99215178344336,-12.419502696721523,3.328916678177406,9,-0.769998550415032,-6.019998550415032,-7.657499313354485,-8.894998550415032,3.3900032043457102,0,0.04330775592994063,-1.6153904196586892,61.709999084472656,-4.428542883352558,59.7400016784668,-1.545459704344013,60.25,0.04330775592994063
7251,2010-09-28,62.22000122070313,62.34000015258789,60.02000045776367,61.18000030517578,968800.0,0.01683285858981165,2.625002980235081,-2.4186050637851784,77.5683508745941,81.32751261193991,-1.8780999359178665,-4.875796544203261,-7.574277272197698,-8.130878432166632,22.706247840803094,2.3199996948242188,4.956447456699053,4.002501296997075,-2.1801492965281923,10.185151890522341,0.9111760002344411,7.093826593759708,-2.294001007080084,95.90447374108518,15.686069081742062,3.0913252967626326,9,-1.605001449584968,-6.87500190734864,-8.857501983642585,-9.925001144409187,2.690002441406257,1,0.0176791779578922,1.9767392345770358,61.18999862670898,-1.6153904196586892,61.709999084472656,-4.428542883352558,59.7400016784668,0.0176791779578922
7252,2010-09-29,62.43999862670898,62.709999084472656,61.72999954223633,61.72999954223633,921400.0,0.0035357988056843315,-1.7605656504873148,0.682690826394736,79.3427398210207,81.01786447452882,-1.80332487239329,-4.433107936826943,-7.610030080186483,-8.341449438117905,23.79448653592246,0.9799995422363281,4.648825190678117,3.657498741149894,-1.8278603761460417,9.14285785844583,0.9148191825019225,6.400178299797865,-2.4199981689453054,91.81816605496613,10.149156149571567,2.7426795586479678,9,-1.4499988555908132,-6.909999847412102,-9.554998397827141,-10.144998550415032,3.930004119873054,2,0.0030429603713184594,2.625002980235081,62.22000122070313,1.9767392345770358,61.18999862670898,-1.6153904196586892,61.709999084472656,0.0030429603713184594
7253,2010-09-30,61.72999954223633,63.27000045776367,61.290000915527344,62.75,937300.0,-0.011370901667011601,-1.0842125551876933,-1.4366222155360606,70.92908353051513,79.93829862503266,-0.8136187152154619,-3.2352861280601672,-6.710888897969383,-7.681941885483468,25.947395135886897,1.9799995422363281,4.295718073410264,2.5324996948242173,-2.483632914193265,7.5486323038417,0.024433390315472536,5.040565999332962,-1.7099990844726562,52.6153564453125,-26.530242716083137,2.5080663045087426,9,-0.3899993896484375,-5.754999160766602,-10.165000915527344,-9.434999465942383,4.740001678466783,3,0.008423788459740456,-1.7605656504873148,62.43999862670898,2.625002980235081,62.22000122070313,1.9767392345770358,61.18999862670898,0.008423788459740456
7254,2010-10-01,61.86999893188477,62.63999938964844,60.97000122070313,62.06000137329102,1137800.0,0.0022679311629130172,1.4740741577986785,0.1862768197406755,64.02968205011172,76.94186768487458,-0.7293208259336907,-2.9508509437085806,-6.713603144614787,-7.872770017919962,27.583443287261066,1.6699981689453054,4.003891362918758,2.306999206542976,-2.337898191046399,6.951896604132344,-0.01544949225171166,4.629447905337663,-1.1999984741211023,56.923029972956954,-19.133685188553017,2.322448698794685,10,-0.5299987792968821,-5.18499946594239,-10.305000305175788,-9.574998855590827,4.460002899169915,4,0.00808146126768916,-1.0842125551876933,61.72999954223633,-1.7605656504873148,62.43999862670898,2.625002980235081,62.22000122070313,0.00808146126768916
7255,2010-10-04,60.86999893188477,61.77999877929688,60.08000183105469,61.77999877929688,842000.0,-0.016162922535378432,2.7362576555956744,4.7894113395438485,57.30088869008941,73.55467057391346,0.24993209854446974,-1.6079967273901161,-5.628306385920709,-6.966654165239213,28.513978655480354,1.7899971008300852,3.736169698686112,1.0369993209838952,-3.2175141366345983,5.291512778602389,-1.090257407825348,3.1642560497931385,2.400001525878899,26.15379920372618,-46.30334716394978,2.1272567288092463,10,0.4700012207031179,-4.18499946594239,-9.305000305175788,-8.574998855590827,4.140003204345696,0,0.03959257252672144,1.4740741577986785,61.86999893188477,-1.0842125551876933,61.72999954223633,-1.7605656504873148,62.43999862670898,0.03959257252672144
7256,2010-10-05,62.54999923706055,62.86999893188477,61.13000106811523,61.52999877929688,988600.0,0.027599808356424393,1.096383161097437,-1.1208798118641219,65.20913946970595,71.76213959562548,-1.2792816905250746,-2.8214884824098974,-7.240737402702763,-8.712083042703952,29.89728610074738,2.0,3.53287153232084,2.3289997100830107,-1.3679001303813862,6.025899550547408,0.4805497898508122,4.177449630315209,0.6562012481689479,77.42941910147697,5.91467763136184,1.8484499202321971,10,-1.2099990844726562,-5.744998931884766,-10.985000610351562,-10.254999160766602,3.4399986267089844,1,0.03245407863716454,2.7362576555956744,60.86999893188477,1.4740741577986785,61.86999893188477,-1.0842125551876933,61.72999954223633,0.03245407863716454
7257,2010-10-06,62.06000137329102,62.77999877929688,61.63000106811523,62.29999923706055,836500.0,-0.007833698956773216,-1.0909078298503931,-0.23529191770728786,62.13504948496314,70.30562512507382,-0.5649445387986063,-1.9851319105674037,-6.6932737718099276,-8.261488047003198,30.87875161992844,1.1499977111816548,3.064567469444569,1.554501724243174,-1.749450959969458,4.858454408455806,-0.09747461786314204,3.20647806634949,1.0836751388549786,62.06897788790069,-7.987870405715796,1.6519763421063176,10,-0.41500091552735086,-5.2550010681152415,-10.495002746582038,-9.765001296997077,3.779994964599588,2,0.04592333589674924,1.096383161097437,62.54999923706055,2.7362576555956744,60.86999893188477,1.4740741577986785,61.86999893188477,0.04592333589674924
7258,2010-10-07,61.93000030517578,62.47000122070313,61.47999954223633,62.47000122070313,681700.0,-0.002094764183669384,2.6666666666665964,2.250023842070224,59.39279658486534,68.28684170792408,-0.10239049528717459,-1.4788783751975672,-6.460032503699367,-8.172205528121516,31.566791915640714,0.990001678466804,2.6444833645247883,1.137500572204587,-1.5225256621243233,3.7975268065334973,-0.19251254495986814,2.467513689369042,1.152402713348394,66.30825793943222,-1.3962928593796278,1.330013117164456,10,-0.2849998474121094,-4.254999160766602,-10.437500953674316,-9.635000228881836,2.7699966430664062,3,0.07169388696152135,-1.0909078298503931,62.06000137329102,1.096383161097437,62.54999923706055,2.7362576555956744,60.86999893188477,0.07169388696152135
7259,2010-10-08,62.63999938964844,62.97999954223633,61.6500015258789,61.959999084472656,922700.0,0.011464541917874271,-1.0461579994483228,-1.2592576894276386,57.32802850338227,65.91508433436086,-0.7449335548630884,-1.8837909184550696,-7.058991640222715,-8.897811952817818,32.166865994767655,1.329998016357429,2.444846976393876,1.5924997329711914,-0.7082447756793755,3.8932442416217583,0.44212747864590796,2.742871987296475,0.3823556051263495,88.27584755405364,23.088968577330988,1.1503722543252823,10,-0.9949989318847656,-4.299999237060547,-10.892499923706055,-10.344999313354492,2.0400009155273438,4,0.06114306941847758,2.6666666666665964,61.93000030517578,-1.0909078298503931,62.06000137329102,1.096383161097437,62.54999923706055,0.06114306941847758
7260,2010-10-11,62.22000122070313,62.6500015258789,61.959999084472656,62.61999893188477,703500.0,-0.006704951676846815,1.9999917072322773,-0.5882316642170338,57.4425727470305,63.678886764631564,-0.18267473924507982,-1.3253984901313984,-6.515715121371052,-8.475743555573196,32.06358007692784,0.6900024414062429,2.382707742972485,1.041501426696783,-1.2100500697954857,3.2930529231890517,-0.08427432154935133,2.1672771749429174,0.759998321533196,58.918975763249925,-5.145458771989659,1.1257757482461352,10,-0.5450000762939524,-3.25000190734864,-10.205001831054695,-9.925001144409187,1.5,0,0.06605593908255969,-1.0461579994483228,62.63999938964844,2.6666666666665964,61.93000030517578,-1.0909078298503931,62.06000137329102,0.06605593908255969
7261,2010-10-12,62.06999969482422,62.29999923706055,61.04999923706055,62.11000061035156,646700.0,-0.0024108248623595507,4.952406902815622,0.10000286103932021,59.40083198295049,61.46311922706821,-0.06279179311624006,-1.029719124868862,-6.28999342554971,-8.252032165765627,31.556033006908223,1.25,2.1053833101427415,0.7654998779296847,-1.3819729361999364,2.9129726920593058,-0.30823652913512944,1.8392362849944988,0.9099998474121094,52.849756294249495,-12.07801501187091,1.0737364070648119,10,-0.39499855041503906,-3.1000003814697266,-9.755001068115234,-9.774999618530273,1.740001678466804,1,0.047365916801372254,1.9999917072322773,62.22000122070313,-1.0461579994483228,62.63999938964844,2.6666666666665964,61.93000030517578,0.047365916801372254
7262,2010-10-13,62.90999984741211,63.18000030517578,62.18999862670898,62.540000915527344,950200.0,0.013533110306393814,1.1758282296029097,-9.249761586877742,65.83416537731605,60.897017210046094,-0.9265474285302702,-1.6752278381814705,-7.032312774166044,-9.033287213889714,31.292142814422725,1.1100006103515625,1.8719297489719935,1.4274999618530302,-0.6259521726073416,3.480952096313402,0.4007738946228443,2.454226029083216,-2.829998016357422,87.32392852729477,16.21183549200485,1.0267260672301841,10,-1.279998779296875,-3.8249988555908203,-10.512500762939453,-10.614999771118164,2.9900016784667827,2,0.04895879866202413,4.952406902815622,62.06999969482422,1.9999917072322773,62.22000122070313,-1.0461579994483228,62.63999938964844,0.04895879866202413
7263,2010-10-14,62.02999877929688,63.18999862670898,61.70000076293945,62.959999084472656,902400.0,-0.013988254176596215,1.1438827597563102,-2.5135215943418405,51.793720630673974,59.53746594121967,0.0005405946416061624,-0.6198726807607571,-6.082185328269084,-8.089002491938764,30.742002068273592,1.4899978637695241,1.5666677842078869,0.41599903106690306,-1.398925834328388,2.230923896462194,-0.491463401630746,1.323461463764552,-1.887996978759773,45.79438419360177,-22.084780362438025,0.9074624326976473,10,-0.39499855041504617,-2.5099983215332102,-9.082499504089363,-9.734998703002937,4.190002441406229,3,0.06142185448285642,1.1758282296029097,62.90999984741211,4.952406902815622,62.06999969482422,1.9999917072322773,62.22000122070313,0.06142185448285642
7264,2010-10-15,61.91999816894531,62.83000183105469,61.34000015258789,62.72999954223633,802700.0,-0.0017733453573480773,1.950480988944997,0.870968932787524,54.28906983676593,59.20281940196152,0.13229129974271814,-0.3738869233296924,-5.916075466830975,-7.8990574571454175,29.953095290646715,1.4900016784667969,1.2020074317709302,0.20749855041503906,-1.4325894568411712,1.8475865576712494,-0.6125454532130661,1.0275425540431442,-1.6560764953613258,40.654167290566065,-25.96539101223142,0.8200440036281034,10,0.20000076293945312,-2.0949974060058594,-8.677499771118164,-9.394998550415039,5.029998779296875,4,0.04489662244032688,1.1438827597563102,62.02999877929688,1.1758282296029097,62.90999984741211,4.952406902815622,62.06999969482422,0.04489662244032688
7265,2010-10-18,62.36000061035156,62.52000045776367,61.86000061035156,61.97000122070313,463000.0,0.007105982790983401,-1.1639317607624384,-0.48147991164986853,50.883834734945864,57.61111887587707,-0.08283881198124732,-0.7590849453381381,-6.285961783955251,-8.26548524025803,28.741853235186788,0.6599998474121094,1.0174653663928481,0.588000869750978,-1.0555585289432585,2.2315602684452145,-0.23377882959614027,1.4097805690980962,-1.9790358586425754,61.215034902707565,-1.6299459277912263,0.8217796993471181,10,-0.24000167846679688,-1.6450004577636719,-8.80250072479248,-9.579999923706055,3.5,0,0.037203330213552155,1.950480988944997,61.91999816894531,1.1438827597563102,62.02999877929688,1.1758282296029097,62.90999984741211,0.037203330213552155
7266,2010-10-19,61.04999923706055,62.11999893188477,60.599998474121094,61.20000076293945,940300.0,-0.021007077621380876,-1.8952305523665722,-0.3846198990570906,42.28635371761428,55.40570823506052,1.1085916944810705,0.6072534000122971,-4.9392861257482465,-6.917840064091266,27.06898740708438,1.7600021362304688,0.9045624445261211,-0.7380004882812514,-2.3446652870693825,0.8686643105068796,-1.541332887675317,0.06533191111281411,-0.5566731303515624,17.37454580803094,-40.078578959459904,0.8033323993940641,10,0.8449993133544922,0.010000228881835938,-6.502499580383301,-7.279998779296875,6.250003814697266,1,0.043734676773292236,-1.1639317607624384,62.36000061035156,1.950480988944997,61.91999816894531,1.1438827597563102,62.02999877929688,0.043734676773292236
7267,2010-10-20,62.15999984741211,62.63999938964844,60.959999084472656,61.2400016784668,836700.0,0.018181828406604428,-1.2702655332573831,-6.133258735567876,52.284804133006,54.615931295965034,0.015944300210783524,-0.37135772224431207,-5.992188068887074,-7.969947697483413,25.972732888695838,1.6800003051757812,0.9546831137572624,0.2765001296997056,-1.1636790915466406,1.7166793509460518,-0.44358948092346395,0.9965897403228752,-1.5600013732910156,60.23170970597393,2.0771381272099347,0.7200896106231726,10,-0.2650012969970703,-1.1000003814697266,-6.982500076293945,-8.194999694824219,4.929996490478501,2,0.026544426157163237,-1.8952305523665722,61.04999923706055,-1.1639317607624384,62.36000061035156,1.950480988944997,61.91999816894531,0.026544426157163237
7268,2010-10-21,63.08000183105469,63.25,62.25,62.25,933300.0,0.014800546748728438,-1.409633238349113,0.902177698903687,55.937203907235876,54.46139522972655,-0.8088322675160313,-1.0838763905163802,-6.71394949858562,-8.806798961241128,25.321544061471315,1.0900001525878906,0.7866200493274746,1.0295021057128935,-0.10663218131291075,2.1656363927386977,0.4614349621999878,1.5975692492257991,-2.4800033569335938,93.58497845057163,33.81746676322802,0.5680671435129031,10,-1.1550025939941406,-2.000001907348633,-7.570002555847168,-8.835002899169922,3.4399948120117045,3,0.044705130199217846,-1.2702655332573831,62.15999984741211,-1.8952305523665722,61.04999923706055,-1.1639317607624384,62.36000061035156,0.044705130199217846
7269,2010-10-22,62.709999084472656,63.11999893188477,62.29999923706055,63.11999893188477,393900.0,-0.00586561090427673,2.999999999999896,-0.4939746300211502,59.623422697985966,54.70371189094382,-0.478137070517171,-0.6694372968849791,-6.108844836044753,-8.38497107590728,24.081510018722547,0.8199996948242259,0.6751234683715808,0.609499359130858,-0.5512902114905103,1.7702889297522262,0.029104573820170287,1.1898941444415456,-1.9510005187988284,79.62261869459695,14.958646411061295,0.5803947853106847,10,-0.7849998474121094,-1.4399986267089844,-6.885000228881836,-8.46500015258789,3.410003662109375,4,0.05597196918313374,-1.409633238349113,63.08000183105469,-1.2702655332573831,62.15999984741211,-1.8952305523665722,61.04999923706055,0.05597196918313374
7270,2010-10-25,63.84000015258789,64.26000213623047,63.209999084472656,63.40999984741211,840700.0,0.018019471928122366,-1.530122253883629,-1.0487816224564617,57.158709863162166,54.45458721096734,-1.5133164845295113,-1.6766924641154333,-6.989312175846976,-9.466428636174825,23.007708073989797,1.5500030517578125,0.6440256218697442,1.6070003509521484,0.28942457776545893,2.924576124138838,0.9482124643588037,2.265788237545493,-2.931541500854493,88.524547448116,24.422959212259542,0.658787886593343,10,-1.4099998474121094,-2.0049991607666016,-7.990001678466797,-9.570001602172852,3.770000457763672,0,0.048715488537294904,2.999999999999896,62.709999084472656,-1.409633238349113,63.08000183105469,-1.2702655332573831,62.15999984741211,0.048715488537294904
7271,2010-10-26,63.31999969482422,63.790000915527344,62.849998474121094,63.52999877929688,619100.0,-0.008145370559536125,1.5753373117481684,-0.4883696172885671,56.96900773698876,53.46956969537542,-0.8910613776738217,-1.12788474393858,-6.202299990412911,-8.847883690663195,22.50620635232041,0.9900016784667969,0.58010269408976,1.0319999694824205,-0.3722738142485724,2.4362737532134133,0.32986307761692046,1.7341368613479204,-2.1434175643310525,71.51510387526645,6.860780429103286,0.702136891865497,10,-0.8899993896484375,-1.4849987030029297,-6.867500305175781,-8.505001068115234,5.129997253417969,1,0.040113722801154106,-1.530122253883629,63.84000015258789,2.999999999999896,62.709999084472656,-1.409633238349113,63.08000183105469,0.040113722801154106
7272,2010-10-27,62.63000106811523,62.75,61.6500015258789,62.75,777900.0,-0.010897009318295847,17.33347108751641,0.5714259763851189,53.64583354029366,53.675360018666495,-0.27374460643056153,-0.445776980939101,-5.278105878516492,-8.032493890400652,21.499584572357914,1.6699981689453196,0.5285191203464734,0.33250122070311505,-1.078656145992916,1.7436585873991461,-0.3730774626449005,1.0380799040511306,-1.2067453371630776,37.547866400855796,-25.786147990607148,0.7055786833480142,10,-0.20000076293944602,-0.7950000762939382,-5.875000953674309,-7.730001449584954,5.75999832153321,2,0.07456493539834974,1.5753373117481684,63.31999969482422,-1.530122253883629,63.84000015258789,2.999999999999896,62.709999084472656,0.07456493539834974
7273,2010-10-28,62.25,63.5099983215332,61.97000122070313,62.88999938964844,1074100.0,-0.0060673968008071455,-1.5666683620920039,5.333375719235466,47.89644612230554,52.96506849483757,0.157285763305552,-0.026162704657267,-4.684773390258059,-7.541450747808646,20.367596275118856,1.539997100830071,0.4580674330805081,-0.07349987030029581,-1.4595707202273402,1.3125709796267486,-0.7665352952638145,0.6195355546632229,-0.5999984741211009,22.98844190845919,-35.654293077556105,0.6930354249635219,10,0.18000030517578125,-0.41499900817871094,-5.342499732971191,-7.350000381469727,6.510002136230469,3,0.07775094518699777,17.33347108751641,62.63000106811523,1.5753373117481684,63.31999969482422,-1.530122253883629,63.84000015258789,0.07775094518699777
7274,2010-10-29,62.36999893188477,62.7599983215332,61.93000030517578,62.06000137329102,534800.0,0.0019276936848959814,-1.9122753008257762,-0.48437164723553394,50.8361064626494,52.95976535347129,0.12050463925410071,-0.11255291008946955,-4.539225510066473,-7.546187399537864,19.41698309081436,0.8299980163574219,0.23747333358436862,0.02149906158447834,-1.348069673180511,1.3910677963494678,-0.6632853057980199,0.7062834289669766,-0.7199974060058736,27.586101058761408,-29.740217257593933,0.6847843673824955,10,0.06000137329100852,-0.22999763488770242,-5.017498970031745,-7.469999313354499,7.200000762939446,4,0.06653836431380888,-1.5666683620920039,62.25,17.33347108751641,62.63000106811523,1.5753373117481684,63.31999969482422,0.06653836431380888
7275,2010-11-01,63.27999877929688,63.52000045776367,62.6500015258789,62.88999938964844,745100.0,0.014590345727052645,-1.0000087694682032,1.258072455207741,56.217871111208716,54.50771173053734,-0.7211009380668258,-0.8777467241708123,-5.151832632201682,-8.373103728223391,19.251022685159853,1.1500015258788991,0.27802481514058286,0.8109989166259837,-0.428778923893681,2.0507767571456483,0.19110999636615134,1.430887836885816,-1.421197204589859,76.16811767809692,17.520600486198283,0.6198889202598332,11,-0.6699981689453196,-1.1399974822998118,-5.484998703002937,-8.109998703002937,5.700004577636726,0,0.04487996242209635,-1.9122753008257762,62.36999893188477,-1.5666683620920039,62.25,17.33347108751641,62.63000106811523,0.04487996242209635
7276,2010-11-02,64.58000183105469,64.61000061035156,63.6500015258789,64.02999877929689,957800.0,0.020543664298917852,2.147534832528727,1.4102664423490126,58.194306712472915,55.16432312825588,-1.6401990508644317,-2.126917483916614,-6.110316321413144,-9.584494418279355,18.781971111222806,1.3300018310546804,0.34180661063171414,2.0095018386840806,0.4505071503946567,3.5684965269734974,1.2300044945393722,2.788999182828789,-2.6500015258789062,98.98652741299007,42.15017744891331,0.7794973441447101,11,-1.4500007629394531,-2.2650012969970703,-6.785001754760742,-9.410001754760742,4.989997863769531,1,0.04691853040239202,-1.0000087694682032,63.27999877929688,-1.9122753008257762,62.36999893188477,-1.5666683620920039,62.25,0.04691853040239202
7277,2010-11-03,64.91000366210939,64.97000122070311,63.9900016784668,64.69999694824219,729400.0,0.0051099693666469825,4.939358209645776,0.381828270217819,64.93776196325234,56.16438513447993,-1.719962294745045,-2.353101445103796,-6.071481341751998,-9.80518208246179,18.350815002958694,0.9799995422363139,0.42847153328069965,2.1970035552978686,0.34164153873643954,4.052365571859298,1.269322547017154,3.124684563578583,-2.7120033264160313,98.0263966932617,38.14949163653623,0.9276810082807144,11,-1.6000022888183878,-2.38500213623049,-6.930004119873061,-9.565004348754897,5.789993286132798,2,0.054536944791442554,2.147534832528727,64.58000183105469,-1.0000087694682032,63.27999877929688,-1.9122753008257762,62.36999893188477,0.054536944791442554
7278,2010-11-04,66.37000274658203,66.52999877929689,65.30000305175781,65.98999786376953,1125900.0,0.022492666801756878,2.5142888283377727,1.8094892102011417,70.24567454110878,57.344635339271356,-2.977290314431741,-3.6505785694031943,-7.155159864359021,-11.1836305280452,18.26387289796436,1.6199951171875,0.7661691299265527,3.435002517700198,1.0016315596166407,5.868373475783756,2.2183170386584123,4.651687996741977,-3.839362304687505,96.52182422200852,32.80005300807745,1.2166854790417805,11,-2.2800025939941406,-3.065002441406243,-8.110003471374512,-10.840003967285156,4.8899993896484375,3,0.03043538585917016,4.939358209645776,64.91000366210939,2.147534832528727,64.58000183105469,-1.0000087694682032,63.27999877929688,0.03043538585917016
7279,2010-11-05,66.47000122070311,66.86000061035156,66.26999664306639,66.30000305175781,688600.0,0.001506681783680186,-4.130224227145569,0.4473578541599369,69.295760925785,58.69319656845167,-2.7802119506259473,-3.6353154162927837,-6.898608600936413,-11.19971096889455,17.976076614531323,0.5900039672851705,0.9393114798173627,3.3435009002685376,0.4487903571882441,6.238211443348831,1.8961456287283909,4.790856171808684,-3.3794506115722527,90.73635452589886,25.594651922931575,1.4473552715401452,11,-2.2150001525878764,-2.999999999999986,-7.812500953674302,-10.660001754760728,5.4000015258789205,4,0.034451645456177626,2.5142888283377727,66.37000274658203,4.939358209645776,64.91000366210939,2.147534832528727,64.58000183105469,0.034451645456177626
7280,2010-11-08,66.33000183105469,66.72000122070311,65.90000152587889,66.16999816894531,785400.0,-0.0021062041082799965,-1.3428664850135288,0.9412081500763735,77.84809388011165,61.01309502879865,-2.514263047112969,-3.343015687782149,-6.447270847066505,-10.972242890937238,17.55887270349654,0.8199996948242188,1.009666213431693,2.9980014801025376,-0.19402755349851475,6.19003051370359,1.401986963302008,4.594015996903067,-2.6363392217285195,83.48912989226154,11.796887956531933,1.5960145168005269,11,-2.075000762939453,-2.8600006103515625,-7.317502021789551,-10.520002365112305,4.8300018310546875,0,0.04884664215782686,-4.130224227145569,66.47000122070311,2.5142888283377727,66.37000274658203,4.939358209645776,64.91000366210939,0.04884664215782686
7281,2010-11-09,65.01000213623047,67.75,64.62000274658203,67.08000183105469,2110700.0,-0.019900492362209143,-1.1964904766366398,-12.937201983597177,64.70588466866684,62.241989598617906,-1.0385395633665553,-1.8882780888131236,-4.783265352420081,-9.571721947831875,17.519302873343236,3.1299972534179688,1.049533894927258,1.5310016632080092,-1.6870019034537904,4.749005229869809,-0.07800012012289415,3.1400034465389055,-0.8097254467402308,27.12768385885208,-44.113437606650436,1.609001783330898,11,-0.17000198364257812,-0.8350028991699219,-5.997502326965332,-9.200002670288086,7.040000915527344,1,0.06106754484308241,-1.3428664850135288,66.33000183105469,-4.130224227145569,66.47000122070311,2.5142888283377727,66.37000274658203,0.06106754484308241
7282,2010-11-10,65.98999786376953,66.34999847412111,63.66999816894531,64.76999664306639,1763300.0,0.015074537691683876,1.7628834355827963,-0.5893726572779712,64.92305657802488,64.13383520480895,-1.667111895054333,-2.7675929674243562,-5.403353959518107,-10.466596372918303,16.778054787473916,2.6800003051757955,1.0717365231636933,2.356997489929199,-1.036366772455267,5.750361752313658,0.6603153587369661,4.053679621121432,1.7600021362304688,56.86271209894274,-11.074857975485699,1.6966821311922307,11,-1.1499977111816406,-1.8149986267089844,-6.917497634887695,-10.179998397827148,6.069999694824219,2,0.05425067354063695,-1.1964904766366398,65.01000213623047,-1.3428664850135288,66.33000183105469,-4.130224227145569,66.47000122070311,0.05425067354063695
7283,2010-11-11,65.83999633789061,66.29000091552734,64.75,65.22000122070311,966800.0,-0.0022730948739926315,1.026311298499184,0.5081922105210437,66.42181350651177,65.86558043190476,-1.0664662305459416,-2.44276251853902,-4.961592707698415,-10.20369876229023,16.39374289668721,1.5400009155273438,1.1406892362866614,2.01649608612059,-1.425391028919762,5.458383201160935,0.29555252860041037,3.737439643640762,1.9100036621093892,53.1862057616859,-12.724978568271808,1.7209435575201737,11,-0.6399955749511577,-1.664997100830064,-6.614995956420884,-10.029996871948228,6.070007324218764,3,0.07381532321797324,1.7628834355827963,65.98999786376953,-1.1964904766366398,65.01000213623047,-1.3428664850135288,66.33000183105469,0.07381532321797324
7284,2010-11-12,64.69999694824219,65.77999877929689,64.36000061035156,65.09999847412111,753700.0,-0.017314694001469122,-1.6296403568880644,-0.6451688324473551,54.50732210169891,65.67551943084813,0.49036840861494113,-1.142384563532545,-3.5734939163749075,-8.953092743453027,16.17687489694687,1.4799957275390483,1.2840570122354436,0.7374967575073228,-2.603785519331197,4.07877903434585,-0.9331443809119406,2.4081378959265862,2.9684030151367153,25.24505679034508,-36.24397516605597,1.670641138419262,11,1.0000038146972656,-0.5249977111816406,-5.039996147155762,-8.889997482299805,7.700004577636719,4,0.10139112051637444,1.026311298499184,65.83999633789061,1.7628834355827963,65.98999786376953,-1.1964904766366398,65.01000213623047,0.10139112051637444
7285,2010-11-15,64.68000030517578,65.51999664306639,64.16000366210939,64.97000122070311,910900.0,-0.000309067140797592,-1.045111142980067,0.7249995231645995,57.522132856214526,65.60083344681942,0.8156097549397145,-0.9904484629873096,-3.3298514654417346,-8.804877061976889,15.897580663292036,1.3599929809570028,1.5457800302189568,0.6015001296997013,-2.665801220411794,3.8688014798111965,-1.0321505453560462,2.235150804755449,2.9084316223144526,24.75494320965492,-34.000800064929535,1.6336506750557482,11,1.029998779296875,-0.5050010681152344,-4.6875,-8.870000839233398,7.769996643066406,0,0.11116268409836261,-1.6296403568880644,64.69999694824219,1.026311298499184,65.83999633789061,1.7628834355827963,65.98999786376953,0.11116268409836261
7286,2010-11-16,63.72000122070313,64.43000030517578,63.06999969482422,63.9000015258789,915700.0,-0.014842286331835819,1.1935531505146775,0.6206887479939831,55.85392526876026,64.59151825854251,1.8336127319576505,0.1895552226486643,-2.1308289580716107,-7.739621116704441,16.463505188002642,1.6100006103515625,1.767645013785753,-0.4919990539550767,-3.4409590515795188,2.4569609436693582,-1.9664790527672906,0.9824809448571443,3.790062031616209,19.817127066682925,-39.90193827046379,1.474479998812219,11,1.6899986267089773,0.45499801635741477,-3.397500991821296,-7.910001754760749,8.069999694824212,1,0.11676086470301139,-1.045111142980067,64.68000030517578,-1.6296403568880644,64.69999694824219,1.026311298499184,65.83999633789061,0.11676086470301139
7287,2010-11-17,63.81000137329102,64.20999908447266,63.0,63.70000076293945,796800.0,0.0014124317461350344,1.6593502410396144,-0.611113465858605,58.64746459877776,63.30282826495018,1.7558102682634242,0.2419099700288072,-2.0267675843228474,-7.713830909253808,16.743608426355035,1.2099990844726562,1.8772366099593043,-0.4844989776611257,-3.28007842734349,2.3110804720212386,-1.882288702502315,0.9132907471800564,3.5224593367285095,24.620095680465493,-38.10331548864836,1.3977897248411835,11,1.5649986267089773,0.36499786376952414,-3.487501144409187,-8.00000190734864,8.529994964599602,2,0.12913338820136455,1.1935531505146775,63.72000122070313,-1.045111142980067,64.68000030517578,-1.6296403568880644,64.69999694824219,0.12913338820136455
7288,2010-11-18,65.90000152587889,66.26999664306639,64.70999908447266,64.80999755859375,1034500.0,0.03275348860065508,-1.4185991495300905,9.909071993340888,66.06007509299849,62.94330761686278,-0.4558033542138844,-1.7138610941648693,-3.888616262280024,-9.635273049434772,16.93053049854359,2.4599952697753693,1.9229197842525991,1.4645011901855298,-1.3574993557682973,4.286501736139357,0.05350091720862338,2.8755014631624434,1.172511541539464,88.68515299634858,20.628258857652142,1.4110002729769133,11,-0.525001525878892,-1.7250022888183452,-5.54250049591063,-10.09000205993651,6.2699966430664205,3,0.09347489969777656,1.6593502410396144,63.81000137329102,1.1935531505146775,63.72000122070313,-1.045111142980067,64.68000030517578,0.09347489969777656
7289,2010-11-19,66.22000122070311,66.26000213623047,65.38999938964844,65.72000122070311,682800.0,0.004855837441802624,1.999999999999853,0.45871392674408623,64.13463541743081,61.41959000989824,-0.910772345592946,-1.8523904459135707,-4.015563336162899,-9.782823364720699,17.12755407178105,0.8700027465820312,1.8831916994588624,1.6090007781982223,-1.1977053537311235,4.415706910127568,0.2056477122335565,3.012353844162895,0.608161062670149,98.47108643156287,30.141444977999555,1.403353065964672,11,-0.8450012207031108,-2.045001983642564,-5.642500877380357,-10.410001754760728,5.669998168945327,4,0.08592573748892263,-1.4185991495300905,65.90000152587889,1.6593502410396144,63.81000137329102,1.1935531505146775,63.72000122070313,0.08592573748892263
7290,2010-11-22,66.94999694824219,67.16000366210939,65.31999969482422,65.87999725341797,908700.0,0.011023795138663584,1.4697822313478028,2.1399993896484375,62.05492550658323,61.12503899188896,-1.7249723056627744,-2.463765253422892,-4.606453540545999,-10.334214438330207,16.83916317860852,1.8400039672851705,1.6507828334193562,2.1834966659545927,-0.7833892056071932,5.150382537516371,0.7000537301737069,3.6669396017354856,-3.9499969482421875,94.95176612991935,29.24009042991679,1.4834429357808896,11,-1.8699951171875,-2.7749977111816406,-5.977497100830078,-11.139997482299805,4.950004577636719,0,0.08140410494491901,1.999999999999853,66.22000122070311,-1.4185991495300905,65.90000152587889,1.6593502410396144,63.81000137329102,0.08140410494491901
7291,2010-11-23,65.86000061035156,66.26999664306639,65.47000122070311,65.90000152587889,722600.0,-0.016280752615019267,1.051293588301537,-0.037384043865452646,54.48535715572202,59.965294611633084,-0.5606860275015322,-1.2371510055735229,-3.385537606171013,-9.074768919156057,16.834783781979542,1.4799957275390767,1.3915711089147749,0.9665002822875977,-1.956809115459592,3.8898096800347943,-0.49515441658600423,2.4281549811611924,-2.7768005371093736,68.74995415031337,6.831510849904447,1.4616546988735968,11,-0.779998779296875,-1.6850013732910156,-4.442501068115234,-10.05000114440918,5.849998474121094,1,0.10006067836043786,1.4697822313478028,66.94999694824219,1.999999999999853,66.22000122070311,-1.4185991495300905,65.90000152587889,0.10006067836043786
7292,2010-11-24,67.30000305175781,67.48000335693361,65.98000335693361,66.23999786376953,852700.0,0.021864598057412143,1.1126674296029622,-26.4995231737649,54.39925106230636,58.62945434005471,-2.0063069474766877,-2.4341500908068383,-4.668740609624308,-10.331875267162232,17.970637119178566,1.6200027465820455,1.0898599536130433,2.1730026245117244,-0.735049183071439,5.081054432094888,0.7189767207201498,3.627028528303306,-4.135266906738281,93.50180405982269,34.474966392421685,1.4540259037915815,11,-2.0600013732910156,-2.9450035095214844,-5.822504043579102,-11.49000358581543,7.80999755859375,2,0.06671616136950909,1.051293588301537,65.86000061035156,1.4697822313478028,66.94999694824219,1.999999999999853,66.22000122070311,0.06671616136950909
7293,2010-11-26,67.08999633789061,67.45999908447266,66.25,66.47000122070311,324900.0,-0.0031204562309706807,-1.2830223988023874,0.5848981912665453,52.902600853806995,58.451151979177816,-1.7884115407201477,-1.9425467181674492,-4.302753883864,-9.962926265078579,18.705662086909612,1.2099990844726562,1.0273967444632603,1.7209960937499886,-0.9769399012902085,4.418932088790179,0.3720280962298972,3.06996409127008,-3.752649504394519,81.94415010101747,25.81597056941783,1.3489679975200957,11,-1.849994659423814,-2.3899955749511577,-5.6124973297119,-11.279996871948228,6.550003051757827,4,0.0782530971317843,1.1126674296029622,67.30000305175781,1.051293588301537,65.86000061035156,1.4697822313478028,66.94999694824219,0.0782530971317843
7294,2010-11-29,66.51999664306639,66.68000030517578,65.58000183105469,66.62000274658203,689000.0,-0.00849604599698417,8.999930642252739,-0.1613014372908282,50.85506270047768,57.71036640631817,-1.0427516713827885,-1.1022092518489188,-3.5979124854594176,-9.251013637109395,19.316666982682744,1.5099945068359233,0.8725656061682372,0.9434965133666822,-1.3980836232806269,3.285076650013984,-0.22729355495697234,2.1142865816903367,-3.0169435486328027,55.55532008081391,2.768811632444809,1.1707900683236523,11,-1.2799949645995952,-1.819995880126939,-5.017497062683091,-10.70999717712401,7.319999694824233,0,0.08493688831939883,-1.2830223988023874,67.08999633789061,1.1126674296029622,67.30000305175781,1.051293588301537,65.86000061035156,0.08493688831939883
7295,2010-11-30,66.12000274658203,66.51000213623047,64.91999816894531,65.58000183105469,980200.0,-0.006013137652887357,1.4090974770973614,-5.399679584985501,55.44652603805568,57.66509982512878,-0.4660192088201569,-0.5044011134594939,-3.104274885710545,-8.715740207634383,19.32757684375927,1.5999984741210795,0.6980654833655962,0.40150241851806356,-1.684159602497985,2.487164439534112,-0.6413285919899607,1.4443334290260879,-2.4578716416484383,46.87508381886159,-8.77882329267058,1.042831010508023,11,-0.8800010681152344,-1.4200019836425781,-4.522502899169922,-10.310003280639648,6.930000305175781,1,0.08726552334217308,8.999930642252739,66.51999664306639,-1.2830223988023874,67.08999633789061,1.1126674296029622,67.30000305175781,0.08726552334217308
7296,2010-12-01,67.61000061035156,68.01000213623047,66.83999633789061,67.37999725341797,901200.0,0.02253475199449473,1.2718417836376708,0.4259314203365405,57.57011384921878,57.54539418628889,-1.5043951327250369,-1.8506435310809195,-4.467199769543434,-10.050361568236326,19.033709759401088,1.8899993896484375,0.7884773815903543,1.7400003433227482,-0.43570201989074064,3.915702706536244,0.6521491617159967,2.8278515249294998,-3.795154615337971,87.05498342028527,30.250519561740177,1.0878511816067475,12,-1.25,-2.779998779296875,-5.477499961853027,-11.305000305175781,4.849998474121094,2,0.06345216501699769,1.4090974770973614,66.12000274658203,8.999930642252739,66.51999664306639,-1.2830223988023874,67.08999633789061,0.06345216501699769
7297,2010-12-02,68.44999694824219,68.63999938964844,67.26999664306639,67.38999938964844,734900.0,0.012424143326542403,-1.1076915853844376,4.608617772912727,61.45743743083977,57.033990001604586,-1.8070186625149063,-2.542172969202511,-5.152268139719283,-10.748957383158512,18.648030287059804,1.3700027465820455,0.8858385258009207,2.4029970169067383,-0.0072091521939370296,4.813203186007414,1.1978939323563935,3.608100101457083,-4.383441584755587,94.89240916511481,36.07579276771844,1.2051030845503392,12,-1.6699981689453125,-3.3049964904785156,-6.317496299743652,-12.144996643066406,3.9500045776367188,3,0.04762603771473484,1.2718417836376708,67.61000061035156,1.4090974770973614,66.12000274658203,8.999930642252739,66.51999664306639,0.04762603771473484
7298,2010-12-03,68.38999938964844,68.44999694824219,67.54000091552734,67.90000152587889,538700.0,-0.0008765165999805591,1.983627881380311,0.46226320032246404,67.89528989528992,57.45184049914448,-1.5161052301141638,-2.4486253018459507,-4.918404225554866,-10.544237267360359,17.531680727493605,0.9099960327148438,1.0946171254972654,2.241999626159668,-0.3847651145556483,4.868764366874977,0.9286172558020098,3.555381996517326,-3.957568504068888,93.27957209775465,28.968171736645488,1.3133823703576555,12,-1.6100006103515625,-3.104999542236328,-6.257498741149902,-12.084999084472656,3.779998779296875,4,0.0982599982552459,-1.1076915853844376,68.44999694824219,1.2718417836376708,67.61000061035156,1.4090974770973614,66.12000274658203,0.0982599982552459
7299,2010-12-06,68.76000213623047,68.98999786376953,67.87999725341797,68.01000213623047,654400.0,0.0054101878912728996,-1.1979997582789461,1.53061891786683,69.13699000734314,58.238736554784474,-1.6627773990717856,-2.780845862836287,-5.170165025653873,-10.754559995857932,16.309990657663725,1.1100006103515625,1.3083065439765846,2.497502326965332,-0.37637852657579174,5.371383180506449,1.0605619001947701,3.934442753735894,-3.9909657703254027,94.34899889964252,23.999845150984896,1.4369404267705597,12,-1.8050041198730469,-3.3000030517578125,-6.627501487731934,-12.455001831054688,3.9899978637695312,0,0.07097145290585494,1.983627881380311,68.38999938964844,-1.1076915853844376,68.44999694824219,1.2718417836376708,67.61000061035156,0.07097145290585494
7300,2010-12-07,69.56999969482422,70.16000366210939,69.26999664306639,69.44999694824219,857200.0,0.011780068839860602,-2.7083366446792283,0.160003662109375,77.83066497769613,60.832659646114934,-2.304373370217178,-3.5159287499553926,-5.833306768843613,-11.377310060869931,15.530026110043432,1.4000015258789205,1.2859399567031744,3.1454999923706026,-0.08726899098616059,6.378268975727366,1.529115500692214,4.761884484048991,-4.378867179132712,82.22883537089778,5.261028038637889,1.6163844916783823,12,-2.029998779296875,-3.164997100830078,-7.284998893737793,-13.264999389648438,3.3700027465820312,1,0.06137698234579814,-1.1979997582789461,68.76000213623047,1.983627881380311,68.38999938964844,-1.1076915853844376,68.44999694824219,0.06137698234579814
7301,2010-12-08,68.98000335693361,69.79000091552734,68.55999755859375,69.58999633789061,568300.0,-0.008480614352144422,1.4356450601663355,-5.08315849704344,73.47870089435914,62.95259851634302,-1.369253937547029,-2.754483919705919,-5.133487718115489,-10.60910057426333,15.541501107957012,1.2300033569335938,1.273581647012719,2.357003593444844,-0.9953884120348135,5.709395598924509,0.6808075907050153,4.033199596184673,-3.192606303671951,59.169638779405844,-23.411045185710222,1.6761960027398324,12,-1.4400024414062642,-2.4000015258789205,-6.6050024032592916,-12.675003051757827,4.019996643066392,2,0.05900260215651465,-2.7083366446792283,69.56999969482422,-1.1979997582789461,68.76000213623047,1.983627881380311,68.38999938964844,0.05900260215651465
7302,2010-12-09,69.56999969482422,70.0,69.16999816894531,69.34999847412111,726100.0,0.008553150321517045,-1.8620662439820053,-0.3606618888596986,69.29551092185118,64.77403296834792,-1.791817517423027,-3.2280263968962686,-5.611633486758578,-11.028098125853717,16.27494741012377,1.019996643066392,1.2653296356253634,2.7679998397827177,-0.816361640083116,6.352361319648551,0.9758190998498009,4.5601805797156345,-3.257889848500838,77.48078821463578,-4.148947763112304,1.7921807399329177,12,-2.029998779296875,-2.9899978637695312,-6.847498893737793,-13.09000015258789,4.8899993896484375,3,0.041540885472555855,1.4356450601663355,68.98000335693361,-2.7083366446792283,69.56999969482422,-1.1979997582789461,68.76000213623047,0.041540885472555855
7303,2010-12-10,70.69999694824219,70.9000015258789,69.69000244140625,69.83000183105469,726500.0,0.016242593910806624,-1.1043574025422604,3.9545013177974533,71.70545443792241,67.09074316139734,-2.632745625281558,-4.190083879062712,-6.591454493212439,-11.974159212869026,17.188839998285992,1.3300018310546875,1.4718833909768563,3.6549970626831083,-0.2950668824915681,7.605061007857778,1.6799650900957772,5.630029035270439,-3.9261398440244903,93.37734123555596,13.30464014885412,1.9750319725873358,12,-2.789997100830078,-3.7499961853027344,-7.782495498657241,-14.039997100830085,3.4900054931640625,4,0.0240453274542749,-1.8620662439820053,69.56999969482422,1.4356450601663355,68.98000335693361,-2.7083366446792283,69.56999969482422,0.0240453274542749
7304,2010-12-13,71.26000213623047,71.58999633789062,70.5999984741211,70.9800033569336,1247800.0,0.00792086580142648,1.1064071554956738,0.32183948365371123,71.23158137643489,68.84463819899503,-2.7375556096168907,-4.4622111761889585,-6.99619310541236,-12.37352598055066,18.534507870380256,0.9899978637695312,1.6083416061684943,3.8870019912719727,-0.32400604796393395,8.098010030507872,1.7814979716540194,5.992506010889926,-3.9084848129802054,89.10909786779739,10.467466533448928,2.1055040196179498,12,-2.0450057983398438,-3.9650039672851562,-7.562501907348633,-13.820003509521477,4.339996337890625,0,0.012770081468355343,-1.1043574025422604,70.69999694824219,-1.8620662439820053,69.56999969482422,1.4356450601663355,68.98000335693361,0.012770081468355343
7305,2010-12-14,71.87000274658203,72.29000091552734,71.43000030517578,71.47000122070312,1183100.0,0.008560210385419209,-2.583310816180561,1.42858310626703,81.07553265770662,71.45635139993813,-2.733612081290161,-4.749442607246863,-7.408399698045571,-12.839106195559047,20.194169242793702,1.029998779296875,1.816016896540134,4.13750247955322,-0.3255805677179353,8.600585526824375,1.9059609559176494,6.36904400318879,-3.84032878098931,88.74000560442954,8.48167725437574,2.231541523635576,12,-2.0900039672851562,-4.225002288818359,-8.007501602172852,-14.10000228881836,2.5499954223632812,1,0.012244291356449333,1.1064071554956738,71.26000213623047,-1.1043574025422604,70.69999694824219,-1.8620662439820053,69.56999969482422,0.012244291356449333
7306,2010-12-15,71.16000366210938,72.58999633789062,71.1500015258789,71.91000366210938,861300.0,-0.009878934984546395,-2.7402255117610923,-1.8749928474699118,71.5884012555237,72.58201404712523,-1.6394990222503054,-3.6401085217419507,-6.558938480362684,-12.006669376740987,22.30063608780676,1.4399948120117188,2.1046788851263614,3.0555032730102596,-1.236367205552483,7.347373751573002,0.9095680337288883,5.201438512291631,-2.3634708455284255,58.18732627502421,-19.55326235867522,2.1459352392813713,12,-1.0950050354003906,-3.3650054931640625,-7.297502517700195,-12.680004119873047,3.5699996948242188,2,0.025014034397031315,-2.583310816180561,71.87000274658203,1.1064071554956738,71.26000213623047,-1.1043574025422604,70.69999694824219,0.025014034397031315
7307,2010-12-16,72.05000305175781,72.05999755859375,70.75,71.30000305175781,845900.0,0.012507017198515546,2.402639610003567,-1.0,75.77971465053035,73.45806124215196,-2.196075556621807,-4.090877114292994,-7.280461946589654,-12.770686808592558,24.343100474216264,1.30999755859375,2.4244071077110902,3.5335025787353516,-0.6017148737996791,7.668720031270382,1.465893852467829,5.601111305002874,-2.4947775309149307,81.37950266766288,3.9983516059510293,2.067608726267517,12,-1.8150062561035156,-4.2550048828125,-7.542503356933594,-13.125003814697266,2.6399993896484375,3,0.013185245079861296,-2.7402255117610923,71.16000366210938,-2.583310816180561,71.87000274658203,1.1064071554956738,71.26000213623047,0.013185245079861296
7308,2010-12-17,72.05999755859375,72.30000305175781,71.75,71.97000122070312,874500.0,0.00013871625832906354,-1.075487994472275,0.1199951171875,80.57404196515586,74.72884479302003,-1.8223762594119393,-3.8111159591301487,-7.114199820208185,-12.630529218798323,25.77013999121811,0.5500030517578125,2.635634424904495,3.235497283935544,-0.9956687455404136,7.466663313411502,1.1199142691975652,5.351080298673523,-1.8978178743413139,73.36686692251364,-6.495232373158061,2.1155830147379757,12,-1.4850006103515625,-4.2649993896484375,-7.552497863769531,-13.014997482299805,9.25,4,0.033305600987946216,2.402639610003567,72.05000305175781,-2.7402255117610923,71.16000366210938,-2.583310816180561,71.87000274658203,0.033305600987946216
7309,2010-12-20,71.91000366210938,72.4000015258789,71.66000366210938,72.25,644600.0,-0.0020815140378322994,1.3124955296473786,-3.7778908104442186,82.86048559806929,75.28771375083926,-1.3170685901992556,-3.386618289995994,-6.808947097196551,-12.33100846026801,27.289424181673937,0.7399978637695312,2.7428853509037907,2.8010032653808565,-1.4578883076254954,7.059894838387208,0.6715574788776735,4.93044905188404,-1.2622606471292954,63.043802763173176,-20.123818385355946,2.1294457865031795,12,-1.3350067138671875,-4.1150054931640625,-7.222503662109375,-12.86500358581543,10.789993286132812,0,0.03170628095098049,-1.075487994472275,72.05999755859375,2.402639610003567,72.05000305175781,-2.7402255117610923,71.16000366210938,0.03170628095098049
7310,2010-12-21,72.4000015258789,72.48999786376953,71.91000366210938,72.08999633789062,653400.0,0.006814043092973954,1.36733359283768,-0.9117897854770667,80.66591837791329,76.08629347123417,-1.5236415619521892,-3.633681364029016,-7.121251347948487,-12.659767248287942,28.411440876350802,0.5799942016601562,2.82000729973592,3.018500900268549,-1.3546351018566298,7.391636902393728,0.8319328992059667,5.205068901331131,-1.3638078463167176,89.67417444811173,6.7091868176392495,2.1865680010625863,12,-1.5200042724609375,-4.605003356933594,-7.462501525878906,-12.485000610351562,7.939994812011719,1,0.044198851944752704,1.3124955296473786,71.91000366210938,-1.075487994472275,72.05999755859375,2.402639610003567,72.05000305175781,0.044198851944752704
7311,2010-12-22,72.44999694824219,72.75,72.02999877929688,72.61000061035156,512400.0,0.0006905444932263638,2.272714662227771,-0.5161322078113848,78.49013500383657,77.10791836923255,-1.1506591514899611,-3.3356789364842143,-6.984472811394156,-12.570546666100384,29.63558280620106,0.720001220703125,2.866770766721686,2.7389965057373047,-1.5082023874035713,6.986195398878181,0.6153970591668667,4.862595952307743,-1.1030427370143059,84.99984741210938,3.3972159949323952,2.123599446570441,12,-1.2299957275390625,-4.5749969482421875,-7.507497787475586,-11.869997024536133,8.560005187988281,2,0.02719118431585965,1.36733359283768,72.4000015258789,1.3124955296473786,71.91000366210938,-1.075487994472275,72.05999755859375,0.02719118431585965
7312,2010-12-23,71.79000091552734,72.33999633789062,71.63999938964844,72.33999633789062,385800.0,-0.009109676473642137,1.5454646339940907,3.4373927140949836,72.30980260621877,77.17506816570992,-0.15940209272540073,-2.447543113472989,-6.168601015537419,-11.768489936878204,30.153974688659268,0.80999755859375,2.7403131596021666,1.8545005798339815,-2.3303127678948954,6.0393139275628585,-0.23790609403044982,3.946907253698413,-0.16243754654503562,13.513643549384838,-63.860263146521575,2.092406673864435,12,-0.11500167846679688,-3.9150009155273438,-6.997501373291016,-10.580001831054688,10.470001220703125,3,0.040952812423914686,2.272714662227771,72.44999694824219,1.36733359283768,72.4000015258789,1.3124955296473786,71.91000366210938,0.040952812423914686
7313,2010-12-27,72.33999633789062,72.58999633789062,71.3499984741211,71.5199966430664,354200.0,0.007661170293206121,-1.1379346632202731,-1.4909209449430565,72.94878403532239,77.36586846114187,-0.5054528080941765,-2.7237006724687944,-6.524746454330355,-12.181364502804811,30.59074525452703,1.2399978637695312,2.7254577009840517,2.14199600219726,-1.9488598112606468,6.232851815655167,0.09656809546829948,4.18742390892622,0.410003662109375,70.71405605419045,-4.326204144908189,2.0454279067289556,12,-0.589996337890625,-3.609996795654297,-7.564996719360352,-11.129997253417969,10.600006103515625,0,0.03248557122589624,1.5454646339940907,71.79000091552734,2.272714662227771,72.44999694824219,1.36733359283768,72.4000015258789,0.03248557122589624
7314,2010-12-28,72.16999816894531,72.58000183105469,71.69999694824219,72.4000015258789,259700.0,-0.00234998863078828,1.9830473407212963,-0.28049200308897554,68.15650137297803,75.93042054061647,-0.21545422425235472,-2.222673076463593,-6.1553307376632915,-11.88086751488538,31.607534008302963,0.8800048828125,2.7725109278493676,1.689497756958005,-2.101257466786265,5.480252980702275,-0.20587985491413008,3.58487536883014,0.5520018005371128,58.57134293546085,-14.916859376288727,1.8953776118721366,12,-0.4199981689453125,-3.3349990844726562,-7.394998550415039,-10.84499740600586,10.480003356933594,1,0.12664541529088424,-1.1379346632202731,72.33999633789062,1.5454646339940907,71.79000091552734,2.272714662227771,72.44999694824219,0.12664541529088424
7315,2010-12-29,71.88999938964844,72.38999938964844,71.88999938964844,72.23999786376953,277200.0,-0.003879711603170799,-1.8571553133514986,1.521710286263973,71.24094631665582,75.8918144362978,0.07563299451895489,-1.5686627560246222,-5.689241227071022,-11.466841103578176,33.19688614537475,0.5,2.688865005546944,1.1209991455078097,-2.1092778168759168,4.351276107891536,-0.49413933568405355,2.736137626699673,0.8045605499267623,38.5714519266925,-35.210758546937576,1.6151384811918603,12,-0.1399993896484375,-3.0550003051757812,-7.114999771118164,-10.129999160766602,10.660003662109375,2,0.15036858603938597,1.9830473407212963,72.16999816894531,-1.1379346632202731,72.33999633789062,1.5454646339940907,71.79000091552734,0.15036858603938597
7316,2010-12-30,71.9000015258789,72.4000015258789,71.70999908447266,71.80999755859375,238700.0,0.00013913112137142747,-3.7586225040119965,-0.25715531335149866,68.58063464173333,75.09191665754258,0.2029843897139898,-1.3078436252935433,-5.466967897640913,-11.351136741338834,33.990974541576854,0.69000244140625,2.5762610327416837,0.9165012359619169,-1.9833881911627742,3.816390663086608,-0.5334434776004287,2.3664459495242625,0.7676671843872072,44.35516123276461,-27.762929184559972,1.4499447135623427,12,0.14999771118164062,-3.06500244140625,-7.272500991821289,-9.835000991821289,12.220001220703125,3,0.11738518265502296,-1.8571553133514986,71.88999938964844,1.9830473407212963,72.16999816894531,-1.1379346632202731,72.33999633789062,0.11738518265502296
7317,2010-12-31,71.70999908447266,72.12000274658203,71.58999633789062,71.77999877929688,302600.0,-0.0026425930093737504,-2.419338960943076,-0.7777401034161228,59.474729141110004,72.74754856598193,0.37960478571181966,-0.9076217445688997,-5.077892930709453,-11.031903372576778,34.47501472633141,0.5300064086914062,2.3027669276948046,0.5634986877441435,-2.0930615890507482,3.220058964539035,-0.7647814506533024,1.8917788261415893,0.9313162210705599,29.032357302389112,-38.727839777866905,1.3282801383974487,12,0.3400001525878906,-2.875,-7.082498550415039,-8.754999160766602,13.419998168945312,4,0.129689069453238,-3.7586225040119965,71.9000015258789,-1.8571553133514986,71.88999938964844,1.9830473407212963,72.16999816894531,0.129689069453238
7318,2011-01-03,75.11000061035156,76.13999938964844,72.41000366210938,72.41000366210938,2600800.0,0.04741321390722364,-1.7629629211006685,-38.57155313351499,73.56187345625692,71.7143694391139,-2.84101915226492,-3.982551912945638,-8.264868123405378,-14.217562849708244,35.659195374241314,4.430000305175781,2.298614804250249,3.627500152587885,0.7483427569815575,6.506657548194212,2.187921454784714,5.067078850391056,-3.7600021362304688,77.36267937449067,11.794751471374298,1.4395786978031642,1,-1.3650016784667969,-4.5800018310546875,-10.3125,-11.810001373291016,10.519996643066406,0,0.09519373542507337,-2.419338960943076,71.70999908447266,-3.7586225040119965,71.9000015258789,-1.8571553133514986,71.88999938964844,0.09519373542507337
7319,2011-01-04,73.63999938964844,75.58999633789062,72.81999969482422,75.2699966430664,1925600.0,-0.01957131152653102,1.4405292858271184,-0.6037033688053485,59.80067203063256,69.39600873386048,-1.2290597292451508,-2.243219248526543,-6.582601851268208,-12.521229338345634,36.6459847151604,2.7699966430664062,2.1300011938652545,1.91349906921387,-0.8175094426681824,4.644507581095922,0.5479948132728509,3.279003325154889,-2.1942008972168026,45.05498190744796,-16.855546581114588,1.3655042559410249,1,0.10499954223632812,-3.1100006103515625,-8.669998168945312,-10.34000015258789,13.160003662109375,1,0.12629010223844617,-1.7629629211006685,75.11000061035156,-2.419338960943076,71.70999908447266,-3.7586225040119965,71.9000015258789,0.12629010223844617
7320,2011-01-05,73.83999633789062,74.62000274658203,73.29000091552734,73.30000305175781,1174500.0,0.0027158738443757713,-3.750027247956403,-0.33128478284272656,65.72770499583606,67.97796095519377,-1.3447245627921092,-2.2207770105820828,-6.600062205802786,-12.493189649419122,37.16597741556177,1.3300018310546875,1.9273341283787175,1.89999618530274,-0.7884650254359826,4.588457396041463,0.5557655799333787,3.2442267906721014,-2.300313827514657,49.450516283296835,-12.396807120377446,1.3442306053693642,1,-0.09499740600585938,-3.30999755859375,-8.8699951171875,-10.519996643066406,14.07000732421875,2,0.11931210217933708,1.4405292858271184,73.63999938964844,-1.7629629211006685,75.11000061035156,-2.419338960943076,71.70999908447266,0.11931210217933708
7321,2011-01-06,73.05000305175781,73.94999694824219,72.70999908447266,73.7699966430664,797500.0,-0.010698717840096017,1.2963046687906639,-1.3333380428946848,55.938265094389195,66.15890123165715,-0.5148073631243619,-1.1702341692408424,-5.616184874100725,-11.468337155659107,38.08995110262402,1.2399978637695312,1.6982410785624324,0.9065029144287138,-1.4319375473415192,3.244943376198947,-0.2627173164564027,2.0757231453138303,-1.418314203796399,32.088038123472025,-26.16133221448272,1.1692202308851156,1,0.6949958801269531,-1.5600051879882812,-8.080001831054688,-9.540002822875977,15.739997863769531,3,0.130047906955856,-3.750027247956403,73.83999633789062,1.4405292858271184,73.63999938964844,-1.7629629211006685,75.11000061035156,0.130047906955856
7322,2011-01-07,72.45999908447266,73.54000091552734,72.12000274658203,73.25,797700.0,-0.008076713793798485,1.0729858717261889,1.0972332602176516,52.22223635076654,63.855951488928724,0.20141100607959572,-0.371673362503941,-4.812911168593615,-10.659529585843117,38.747476554594705,1.4199981689453125,1.474064016199378,0.1719989776611328,-1.8297952307151064,2.173793186037372,-0.8288981265269797,1.1728960818492453,-0.7381440256774994,8.457627408148277,-45.9016292999786,1.0008971041881174,1,1.404998779296875,-0.7550010681152344,-6.864997863769531,-8.749998092651367,15.919998168945312,4,0.16091642022402364,1.2963046687906639,73.05000305175781,-3.750027247956403,73.83999633789062,1.4405292858271184,73.63999938964844,0.16091642022402364
7323,2011-01-10,72.4000015258789,72.63999938964844,71.9000015258789,72.37999725341797,1455100.0,-0.0008280093755426154,1.959991455078125,-0.025321834529247588,52.7497133619158,62.144086154366256,0.302641399370728,-0.18739332973103728,-4.523693444196965,-10.389394285927189,38.95738943392392,0.7399978637695312,1.2858988050981424,0.027001190185544033,-1.830013661571428,1.884016041942516,-0.9015062356929349,0.9555086160640229,-0.5897835804666869,13.550154552315183,-38.07016298892993,0.9285074258784847,1,1.464996337890625,-0.5600013732910156,-6.437501907348633,-8.375001907348633,18.580001831054688,0,0.17582866656416862,1.0729858717261889,72.45999908447266,1.2963046687906639,73.05000305175781,-3.750027247956403,73.83999633789062,0.17582866656416862
7324,2011-01-11,72.16999816894531,73.16999816894531,71.97000122070312,72.76000213623047,1314500.0,-0.0031768418796425113,-1.4242414901241514,-29.493897787948132,48.67049871623106,59.636258643207945,0.5952406720354304,0.12045601557262842,-4.066285073395235,-9.925464613885282,38.985481990558945,1.1999969482421875,1.1752977729973395,-0.2485019683837919,-2.033906832216445,1.5369028954488613,-1.1412044003001114,0.6442004635325276,-0.2731845946483702,9.926342716736416,-35.35692583462578,0.8927024319163235,1,1.6949996948242188,-0.15999984741210938,-6.13749885559082,-8.144998550415039,17.639999389648438,1,0.1865040796171793,1.959991455078125,72.4000015258789,1.0729858717261889,72.45999908447266,1.2963046687906639,73.05000305175781,0.1865040796171793
7325,2011-01-12,72.75,72.87000274658203,71.79000091552734,72.25,1704400.0,0.008036605871832414,1.918902200136091,-0.8474519286721064,51.63400485356205,57.75329977785558,0.1676937000938068,-0.41132730046339816,-4.436790123146409,-10.257968651651709,38.67226650223359,1.0800018310546875,1.0246643184046604,0.2874999999999943,-1.4843119194488708,2.0593119194488594,-0.5984059597244453,1.173405959724434,3.3899993896484375,44.44448369037317,4.012213287045533,0.8859059597244354,1,1.1149978637695312,-0.40000152587890625,-6.542501449584961,-8.55000114440918,16.62999725341797,2,0.19312718971488407,-1.4242414901241514,72.16999816894531,1.959991455078125,72.4000015258789,1.0729858717261889,72.45999908447266,0.19312718971488407
7326,2011-01-13,72.94000244140625,73.48999786376953,72.58999633789062,72.86000061035156,1178200.0,0.002611717407646097,-1.9031821425934585,0.160003662109375,56.60161680113731,57.43406507341416,0.15726791854736177,-0.4860598105027236,-4.4526779642868775,-10.185519137387573,38.33864750139142,0.9000015258789062,0.9509514533035315,0.38850250244141193,-1.2838642483607288,2.0608692532435526,-0.4476808729596513,1.2246858778424752,3.1129969787597673,65.71437290736607,20.973357751208724,0.836183375401068,1,1.0249977111816406,-0.5900039672851562,-5.967500686645508,-7.850000381469727,14.009994506835938,3,0.20523719111099203,1.918902200136091,72.75,-1.4242414901241514,72.16999816894531,1.959991455078125,72.4000015258789,0.20523719111099203
7327,2011-01-14,73.0,73.44999694824219,72.66999816894531,72.87999725341797,1354900.0,0.0008225604138407672,-1.888879469899264,1.5,54.01462021956318,55.262148047114856,0.3346974891399981,-0.4967030236603591,-4.344912452855908,-9.971908113386789,38.36430783334212,0.779998779296875,0.8834107605627679,0.4010002136230497,-1.265346472705545,2.0673468999516444,-0.43217312954124054,1.23417355678734,2.967739450073239,71.1765445063773,28.493202791640954,0.8331733431642968,1,0.6899986267089844,-0.345001220703125,-5.939998626708984,-7.909997940063477,12.75,4,0.21630138240448415,-1.9031821425934585,72.94000244140625,1.918902200136091,72.75,-1.4242414901241514,72.16999816894531,0.21630138240448415
7328,2011-01-18,74.45999908447266,74.61000061035156,73.01000213623047,73.05000305175781,903600.0,0.01999998745852949,-1.1476520376657091,11.74969801004514,62.039960047974525,55.51095782681953,-1.3714201344219248,-1.8632086767970577,-5.663791574589496,-11.15549369368506,38.48331644505969,1.6100006103515625,0.8941668046163329,1.7409992218017578,-0.09857585471527841,3.580574298318794,0.8212116835432397,2.660786760060276,1.424185594909659,94.68079637901322,51.77619907072136,0.9197875382585199,1,-1.2549972534179688,-1.5449981689453125,-7.399997711181641,-9.369997024536133,12.620002746582031,1,0.18694598898871173,-1.888879469899264,73.0,-1.9031821425934585,72.94000244140625,1.918902200136091,72.75,0.18694598898871173
7329,2011-01-19,74.19000244140625,74.48999786376953,73.8499984741211,74.22000122070312,1367300.0,-0.003626062938304697,1.245643153526971,-0.021275789860993124,62.10527921977796,55.10846607392418,-1.134506401360298,-1.4900371710101439,-5.256126508356871,-10.622058111881657,38.56541860317769,0.6399993896484375,1.008939684349599,1.3570026397705135,-0.5527301719418034,3.2667354514828304,0.40213623391436215,2.311869045626665,1.6122985626989674,85.1064462979847,39.933062404968695,0.9548664058561581,1,-0.9900016784667969,-0.8200035095214844,-6.760002136230469,-8.700000762939453,14.629997253417969,2,0.22631082845411332,-1.1476520376657091,74.45999908447266,-1.888879469899264,73.0,-1.9031821425934585,72.94000244140625,0.22631082845411332
7330,2011-01-20,75.5999984741211,75.63999938964844,73.19000244140625,74.08000183105469,3972800.0,0.019005202673074928,2.0624991059294757,-50.66861648016277,66.97247256916155,56.33448912667666,-2.535194197569936,-2.7911069643257633,-6.504718126879112,-11.782969726886009,38.78116713211153,2.4499969482421875,0.7268251473308993,2.606998825073248,0.34609903535704234,4.867898614789453,1.476548930215145,3.7374487199313506,0.12205652821256763,98.68849588513396,51.20523371840392,1.1304498948581,1,-1.8849983215332031,-2.154998779296875,-7.345001220703125,-9.764999389648438,12.1300048828125,3,0.18796295464657886,1.245643153526971,74.19000244140625,-1.1476520376657091,74.45999908447266,-1.888879469899264,73.0,0.18796295464657886
7331,2011-01-21,74.41999816894531,77.38999938964844,74.25,76.05000305175781,2075700.0,-0.015608469960217142,-2.18781466391957,-1.0723740017768497,61.396135250201326,57.35381122661386,-1.27444477903353,-1.5346332809541536,-5.131143258764865,-10.337620318444237,39.097234932793754,3.1399993896484375,0.6443254296756038,1.328498458862299,-1.003333887423949,3.660330805148547,0.1625822857191821,2.494414632005416,-2.6299972534179688,37.07626159764653,-12.214601849558385,1.1659161731431222,1,0.17000198364257812,-0.34999847412109375,-5.707498550415039,-8.234996795654297,10.950004577636719,4,0.20102122349574714,2.0624991059294757,75.5999984741211,1.245643153526971,74.19000244140625,-1.1476520376657091,74.45999908447266,0.20102122349574714
7332,2011-01-24,74.7300033569336,75.11000061035156,73.8499984741211,74.5199966430664,1498800.0,0.004165616710773312,1.5979392795343716,-0.12883808881899197,47.840923573367505,56.80839013899738,-1.3729696891999623,-1.7002608217493673,-5.271573533234175,-10.379057201841832,39.7042612484207,1.2600021362304688,0.493070612956231,1.4915035247802706,-0.8654107962346984,3.8484178457952396,0.3130463642727932,2.669960685287748,-2.828002471923824,39.26945888746636,-6.203218601714468,1.1784571605074834,1,-0.14000320434570312,-0.660003662109375,-5.800004959106445,-8.395004272460938,11.349998474121094,0,0.16352191947512873,-2.18781466391957,74.41999816894531,2.0624991059294757,75.5999984741211,1.245643153526971,74.19000244140625,0.16352191947512873
7333,2011-01-25,74.69000244140625,75.2699966430664,73.58999633789062,74.66999816894531,1608100.0,-0.0005352724973969325,1.8474758185485958,0.09525539489936787,57.12349896480332,57.74761238883874,-1.0884314367290386,-1.55489673821684,-5.054130513593421,-10.104558811816645,40.55838823749982,1.6800003051757812,0.5033434688417344,1.3340023040771456,-1.0681848206298383,3.7361894287841295,0.13290874172365363,2.5350958664306376,-2.678241586303713,35.7143116646261,-9.405910892706117,1.201093562353494,1,-0.10000228881835938,-0.3200035095214844,-5.675004959106445,-8.09500503540039,14.589996337890625,1,0.14807868787084644,1.5979392795343716,74.7300033569336,-2.18781466391957,74.41999816894531,2.0624991059294757,75.5999984741211,0.14807868787084644
7334,2011-01-26,81.30999755859375,82.97000122070312,79.37000274658203,80.94000244140625,6058300.0,0.08863294819652512,-1.051284392103673,18.495804729214342,77.08486170263383,60.57548537206893,-7.013071880518865,-7.8579164323872845,-11.37934892284676,-16.467223736285774,42.068226433765986,8.279998779296875,0.7755321938128077,7.496997451782221,3.2644821107748783,11.729512792789563,5.38073978127855,9.613255122285892,-9.1906719328003,83.02654530363121,36.865577575420396,2.1162576705036726,1,-3.529998779296875,-4.149997711181641,-12.125,-14.71500015258789,6.5800018310546875,2,0.0709630358591875,1.8474758185485958,74.69000244140625,1.5979392795343716,74.7300033569336,-2.18781466391957,74.41999816894531,0.0709630358591875
7335,2011-01-27,82.69999694824219,82.94999694824219,80.69000244140625,81.11000061035156,2257000.0,0.01709506126410565,1.1626779586770826,4.297344110854503,83.53020954061394,63.567551232010786,-7.647446655797751,-8.850293106589888,-12.451697382857205,-17.60372779053509,43.659658162270944,2.2599945068359375,1.1216172692504927,8.346496963500982,2.6427518822427345,14.05024204475923,5.4946244228718655,11.198369504130099,-10.146644298652348,97.12149113103682,47.14880117226508,2.8518725406291208,1,-4.879997253417969,-5.539997100830078,-13.514999389648438,-16.104999542236328,4.030006408691406,3,0.07400245432188157,-1.051284392103673,81.30999755859375,1.8474758185485958,74.69000244140625,1.5979392795343716,74.7300033569336,0.07400245432188157
7336,2011-01-28,80.33999633789062,81.91000366210938,79.6500015258789,80.52999877929688,2218700.0,-0.028536888723569964,-1.8789981631046446,-0.119498666052475,74.38118560631275,65.83050294164963,-4.612412566746755,-6.140390086669726,-9.763971607359366,-14.990523932487008,45.26678201540265,3.0499954223632812,1.519264917400207,5.564496612548822,-0.6048191568850996,11.733812381982744,2.4798387278318614,8.649154497265783,-7.369977745456254,71.96158300907068,16.046107287368862,3.084657884716962,1,-2.349994659423828,-3.1799964904785156,-11.002498626708984,-13.744998931884766,8.25,4,0.09198415927183246,1.1626779586770826,82.69999694824219,-1.051284392103673,81.30999755859375,1.8474758185485958,74.69000244140625,0.09198415927183246
7337,2011-01-31,81.01000213623047,81.26000213623047,79.5199966430664,79.5199966430664,1558600.0,0.008339629435903495,-1.3355692326598327,-7.842033408287826,75.67083606678199,67.34504472151713,-4.499926341467813,-6.406398705699601,-10.094611149492323,-15.426087926027037,47.07254053870653,1.7400054931640625,1.903885194073439,5.769502258300776,-0.8149194577971457,12.353923974398697,2.477291400251815,9.061713116349736,-7.639984238665349,79.10449824963236,17.093551519346143,3.292210858048963,1,-2.9300003051757812,-3.8500022888183594,-11.462501525878906,-14.335002899169922,7.05999755859375,0,0.05382052210070998,-1.8789981631046446,80.33999633789062,1.1626779586770826,82.69999694824219,-1.051284392103673,81.30999755859375,0.05382052210070998
7338,2011-02-01,82.26000213623047,82.27999877929688,80.66000366210938,81.4000015258789,1675400.0,0.015430193396340552,2.6000135634600388,0.5771794898053232,78.35863813384762,69.15097348974709,-5.059165281023013,-7.476602873242086,-11.051100047046106,-16.429123241058434,47.11500734988463,1.6199951171875,2.3014151647813037,6.66200218200683,-0.6308876523700775,13.954892016383738,3.0155572648183835,10.308447099195277,-8.505984905739822,80.27779484973266,11.196069378325419,3.6464449171884534,2,-4.180000305175781,-5.100002288818359,-12.485002517700195,-15.585002899169922,3.4000015258789062,1,0.046438118108700355,-1.3355692326598327,81.01000213623047,-1.8789981631046446,80.33999633789062,1.1626779586770826,82.69999694824219,0.046438118108700355
7339,2011-02-02,82.94000244140625,83.12999725341797,81.45999908447266,81.95999908447266,1730900.0,0.008266475656657946,1.4558923352238622,1.1395379783893118,78.47960533554411,70.42954379712293,-4.880709416576863,-7.8253567140298514,-11.433952148623845,-16.877253145726456,47.214857007419596,1.6699981689453125,2.797675665030539,6.877002334594721,-1.0487236872113073,14.802728356400749,2.914139323691714,10.839865345497728,-8.81734585130711,94.73698670668047,21.607760611981902,3.9628630109030123,2,-4.580005645751953,-5.580005645751953,-12.700002670288086,-16.265003204345703,4.2599945068359375,2,0.07644075417491791,2.6000135634600388,82.26000213623047,-1.3355692326598327,81.01000213623047,-1.8789981631046446,80.33999633789062,0.07644075417491791
7340,2011-02-03,82.6500015258789,82.94000244140625,81.9800033569336,82.45999908447266,1046000.0,-0.003496514432010267,1.493490280007134,0.19387937812862494,76.98721577957451,72.1618860781644,-3.8951101736441274,-7.2112135096601975,-10.867579857886128,-16.38760646415166,47.32010266452013,0.9599990844726562,3.130570792955524,6.146501159667963,-2.2257262869874808,14.518728606323407,1.9603874363402412,10.332614882995685,-7.986904495980639,86.70372170678614,12.114563022380409,4.186113723327721,2,-4.290004730224609,-5.290004730224609,-12.357501983642578,-15.97500228881836,4.400001525878906,3,0.063399851990672,1.4558923352238622,82.94000244140625,2.6000135634600388,82.26000213623047,-1.3355692326598327,81.01000213623047,0.063399851990672
7341,2011-02-04,82.55000305175781,83.2300033569336,82.0,82.91000366210938,1280100.0,-0.0012099028708399961,1.4600067138671875,-1.8947157083199486,76.48364863652597,75.344411085182,-2.8168094310000384,-6.706871757096508,-10.451534604559768,-16.085718521729376,48.10191956706345,1.2300033569335938,3.531359406628951,5.571502685546875,-3.0499938875962016,14.192999258689952,1.2607543989753367,9.882250972118413,-7.378892008448361,81.67118397295374,6.375633342519549,4.310748286571537,2,-4.140003204345703,-5.140003204345703,-12.257503509521484,-15.875003814697266,3.529998779296875,4,0.05063598001995184,1.493490280007134,82.6500015258789,1.4558923352238622,82.94000244140625,2.6000135634600388,82.26000213623047,0.05063598001995184
7342,2011-02-07,84.12000274658203,84.20999908447266,82.30999755859375,82.68000030517578,1406400.0,0.019018772099134162,1.3456879662421821,-4.0,76.6262513427146,77.51138357161658,-3.2573034208556635,-7.756209064471022,-11.727150471699304,-17.439456212934957,49.61640769030116,1.9000015258789062,3.82874942210087,6.558502197265625,-2.3486786215328266,15.465683016064077,2.104911787866399,11.01209260666485,-8.304180318182645,97.46488862144184,23.60435486604959,4.453590409399225,2,-2.3300018310546875,-6.220005035400391,-13.67750358581543,-17.445003509521484,0.40999603271484375,0,0.05313829583166796,1.4600067138671875,82.55000305175781,1.493490280007134,82.6500015258789,1.4558923352238622,82.94000244140625,0.05313829583166796
7343,2011-02-08,85.12999725341797,85.33999633789062,83.55000305175781,84.19000244140625,1987000.0,0.012006591462896399,1.6323566535956513,0.6527730682829653,78.97244810253132,77.7211153938274,-2.93979807221298,-8.18315994488843,-12.41818518975488,-18.225918518956803,51.50870827269962,1.7899932861328125,4.359638829073219,6.931996917724604,-2.237670628209557,16.101664463658764,2.3471631447575163,11.516830690691691,-8.474757159411254,94.58764863073901,21.234668101606573,4.584833772967081,2,-2.700000762939453,-6.564998626708984,-14.687498092651367,-18.454998016357422,1.8400039672851562,1,0.034535446214738474,1.3456879662421821,84.12000274658203,1.4600067138671875,82.55000305175781,1.493490280007134,82.6500015258789,0.034535446214738474
7344,2011-02-09,85.62999725341797,85.9800033569336,84.5999984741211,84.5999984741211,1341100.0,0.005873370329281036,-1.679624307427928,1.0957494298213575,77.9076185252046,77.09638305878194,-3.087216691284752,-8.035027333983777,-12.568463492210114,-18.50599141909842,53.2699851076942,1.3800048828125,5.148927589961787,6.758996963500977,-2.522932317397448,16.0409262443994,2.1180323230517644,11.399961603950189,-7.932586410145191,91.24984741210938,20.229952236135674,4.64096464044921,2,-2.8799972534179688,-6.7449951171875,-13.492498397827148,-17.079998016357422,2.3700027465820312,2,0.0003504193583308002,1.6323566535956513,85.12999725341797,1.3456879662421821,84.12000274658203,1.4600067138671875,82.55000305175781,0.0003504193583308002
7345,2011-02-10,86.80000305175781,87.27999877929688,84.62999725341797,84.83999633789062,1949000.0,0.013663503863923676,-1.226887469867159,1.902921394921632,84.46547955144615,78.21686016379675,-4.039244869595365,-8.536124037764807,-13.355046547919414,-19.466513727608074,55.38895734715965,2.6500015258789062,5.971221856650416,7.2265026092529325,-2.2299328385142303,16.682938057020095,2.498284885369344,11.954720333136521,-7.943029256572515,90.90916972516834,14.95139366636451,4.728217723883582,2,-3.400005340576172,-7.265003204345703,-14.662504196166992,-17.90500259399414,3.7199935913085938,3,0.004608224451857046,-1.679624307427928,85.62999725341797,1.6323566535956513,85.12999725341797,1.3456879662421821,84.12000274658203,0.004608224451857046
7346,2011-02-11,87.91000366210938,88.2699966430664,86.37000274658203,86.4800033569336,1681100.0,0.012788025015271876,-1.30302077505329,0.7295894932698072,85.12792858301907,79.26764822115643,-4.428186048678597,-8.92467907061723,-14.108855198782464,-20.351424007457254,57.35124536383509,1.899993896484375,5.9861567049979385,7.588003158569336,-2.026172312188649,17.20217862932732,2.7809154231903506,12.395090893948321,-7.705345869466228,93.9598483849619,12.80930761860067,4.807087735378991,2,-3.4450035095214844,-7.8800048828125,-15.772504806518555,-19.015003204345703,1.7699966430664062,4,-0.009782738875282693,-1.226887469867159,86.80000305175781,-1.679624307427928,85.62999725341797,1.6323566535956513,85.12999725341797,-0.009782738875282693
7347,2011-02-14,88.79000091552734,89.41999816894531,87.22000122070312,87.81999969482422,1701100.0,0.010010206083033824,-1.0276486678433054,0.6783223871996927,85.96938666280526,80.11328694659618,-4.569013571112947,-9.023726829478548,-14.642170676810366,-20.991264403704463,59.47055928596705,2.1999969482421875,5.7995169127173085,7.67850036621094,-1.9971107590543369,17.354111491476218,2.8406948035783017,12.516305928843579,-7.133582129808005,89.26749953209807,2.271696399427384,4.837805562632639,2,-3.3500022888183594,-8.185001373291016,-16.172502517700195,-19.895000457763672,2.3899993896484375,0,-0.030521444492954575,-1.30302077505329,87.91000366210938,-1.226887469867159,86.80000305175781,-1.679624307427928,85.62999725341797,-0.030521444492954575
7348,2011-02-15,88.37999725341797,89.08999633789062,87.87999725341797,88.52999877929688,1395600.0,-0.004617678318298957,-1.1043434417148204,-0.15464055372030833,76.40028375179125,79.88225121506808,-3.5756073934475268,-7.923651298450551,-13.88116749392401,-20.3329066968232,61.149593015712746,1.2099990844726562,5.913560080821284,6.572496795654303,-3.0911425506624823,16.236136141971087,1.7406771224959101,11.404316468812695,-5.170862591053435,78.4232161540568,-8.699806084360091,4.831819673158392,2,-2.6799964904785156,-7.774997711181641,-15.594999313354492,-19.484996795654297,3.7000045776367188,1,-0.0435618759195221,-1.0276486678433054,88.79000091552734,-1.30302077505329,87.91000366210938,-1.226887469867159,86.80000305175781,-0.0435618759195221
7349,2011-02-16,90.9800033569336,91.26000213623048,88.87000274658203,88.94000244140625,2181900.0,0.029418490431273092,-1.1926596835551704,-13.599867758506688,78.35615965903955,80.03435609056419,-5.492833429938372,-9.698547572439807,-16.104653048171613,-22.698373749164404,63.00657738820632,2.880004882812514,6.036547934727196,8.333002853393552,-1.4606199115369805,18.126625618324084,3.4361914709282786,13.229814235858825,-6.52869599325291,95.77679376944725,9.508787160421221,4.896811382465268,2,-4.350002288818359,-9.455001831054688,-18.127504348754883,-22.085002899169922,2.0699996948242045,2,-0.04407564286954779,-1.1043434417148204,88.37999725341797,-1.0276486678433054,88.79000091552734,-1.30302077505329,87.91000366210938,-0.04407564286954779
7350,2011-02-17,89.80999755859375,90.76000213623048,89.66000366210938,90.31999969482422,1388300.0,-0.01286003248152967,-1.7160793843661752,-0.2500009349744004,85.30942527584688,81.01499793937762,-3.5764784598815993,-7.809792180752794,-14.590071869466499,-21.289948414874402,64.47802534248831,1.3199996948242188,5.98272346288968,6.452497100830072,-3.2499014968301054,16.15489569849025,1.6012978019999764,11.303696399660168,-3.9969512404031065,70.34755094844755,-16.997708977510996,4.851199298830092,2,-3.0249977111816406,-8.284996032714844,-16.872499465942383,-20.77499771118164,2.3899993896484517,3,-0.020153631085591206,-1.1926596835551704,90.9800033569336,-1.1043434417148204,88.37999725341797,-1.0276486678433054,88.79000091552734,-0.020153631085591206
7351,2011-02-18,89.37999725341797,90.05999755859375,89.0199966430664,89.88999938964844,1150300.0,-0.004787889064302053,1.4470653705648455,1.0,81.77671443964269,81.58727161681408,-2.319698699743313,-6.53670118592062,-13.794368171750932,-20.638054726930264,65.23449674026311,1.0400009155273438,5.887999985470913,5.274496841430661,-3.8139573721431503,14.362951055004473,0.7302697346437554,9.818723948217567,-2.4775597716193545,53.46523621846483,-33.479815298599355,4.544227106786905,2,-1.9749946594238281,-7.454998016357422,-16.272499084472656,-20.34499740600586,4.5200042724609375,4,0.012754524778247678,-1.7160793843661752,89.80999755859375,-1.1926596835551704,90.9800033569336,-1.1043434417148204,88.37999725341797,0.012754524778247678
7352,2011-02-22,86.94999694824219,88.27999877929688,86.0999984741211,87.62999725341797,2383000.0,-0.027187294471334944,1.2020167769330656,1.3333283468218469,66.34142969931708,80.18382512756806,0.6190524696272206,-3.3141897489763608,-11.038381533536324,-18.001551398068216,65.69615546512097,3.279998779296875,5.810184972940277,2.233496856689456,-5.780632814150707,10.247626527529619,-1.7735679787306253,6.240561692109537,4.3100051879882955,16.47282695480913,-68.36961432675758,4.0070648354200795,2,0.9800033569335938,-4.984996795654297,-13.792497634887695,-17.554996490478516,7.0800018310546875,1,0.03139739451122292,1.4470653705648455,89.37999725341797,-1.7160793843661752,89.80999755859375,-1.1926596835551704,90.9800033569336,0.03139739451122292
7353,2011-02-23,85.75,87.04000091552734,84.83000183105469,86.80999755859375,2249400.0,-0.0138010004641691,1.9078853586307283,1.5588192395292217,59.44853933368291,78.13281632851009,2.1414410514960167,-1.3103010874561676,-9.556049951921636,-16.588596229396302,66.18832081709655,2.2099990844726562,5.745056349854153,0.4805000305175753,-6.000177207362711,6.961177268397861,-2.759838588422568,3.7208386494577184,5.406802062988291,14.307902414946462,-66.42093840686314,3.2403386189401444,2,2.1949996948242188,-3.6149978637695312,-12.57750129699707,-16.18000030517578,8.900001525878906,2,0.06332361871925118,1.2020167769330656,86.94999694824219,1.4470653705648455,89.37999725341797,-1.7160793843661752,89.80999755859375,0.06332361871925118
7354,2011-02-24,87.08000183105469,87.62999725341797,84.80000305175781,85.73999786376953,1875200.0,0.015510225435040104,1.3196723105545394,-1.2641575977428456,63.9220526749137,75.8502133422287,1.1608259432147747,-2.3039914615798978,-10.600494686664177,-17.697979341417778,65.02014955147011,2.8299942016601562,5.607896692633474,1.5220016479492244,-4.726058314129361,7.77006161002781,-1.6020283330900753,4.646031628988524,3.823728222656257,38.25501895187967,-39.99471043773408,3.124029981039294,2,0.9500007629394531,-4.854999542236328,-14.020000457763672,-17.51000213623047,9.919998168945312,3,0.05741846457124078,1.9078853586307283,85.75,1.2020167769330656,86.94999694824219,1.4470653705648455,89.37999725341797,0.05741846457124078
7355,2011-02-25,88.81999969482422,88.94999694824219,87.22000122070312,87.27999877929688,1229600.0,0.019981601138977068,-1.0843371832759596,1.1492510120304946,67.86322742754797,73.93191321384302,-0.29335128418827594,-3.7544797146866387,-12.048494109737163,-19.18903356992888,63.915220049724844,1.8699951171875,5.371430179808698,2.9559993743896484,-3.3021563951350856,9.214155143914383,-0.1730785103727186,6.0850772591520155,1.7175067387695435,76.42587150693754,-1.3336033502843918,3.1290778847623675,2,-0.7899971008300781,-6.594997406005859,-15.53499984741211,-19.25,8.069999694824219,4,0.04762444687533662,1.3196723105545394,87.08000183105469,1.9078853586307283,85.75,1.2020167769330656,86.94999694824219,0.04762444687533662
7356,2011-02-28,87.7300033569336,89.37000274658203,87.0999984741211,89.11000061035156,1190400.0,-0.012271969619857437,1.3894762625633943,-0.896101579878227,60.574103870564045,71.11021512581623,0.8587316808798846,-2.194994189239594,-10.650255914063038,-17.880729362083443,63.61156259452905,2.2700042724609375,5.136526581514772,1.4965026855468722,-4.23922425714369,7.232229628237434,-1.3713607857984016,4.364366156892146,2.463252873750008,64.11379651718951,-10.692353959666207,2.867863471345278,2,0.2999992370605469,-5.305004119873047,-14.150003433227539,-18.160003662109375,8.02999877929689,0,0.050951708882561286,-1.0843371832759596,88.81999969482422,1.3196723105545394,87.08000183105469,1.9078853586307283,85.75,0.050951708882561286
7357,2011-03-01,85.37000274658203,88.66000366210938,85.2300033569336,88.30999755859375,1304500.0,-0.026900724040209933,-1.1304392123226814,2.130435263352849,50.65148023400106,68.24923695717288,2.99784325384843,0.5358688747928824,-8.031773309940803,-15.30610399681818,62.99446888356795,3.4300003051757812,4.606294647125878,-1.0814979553222628,-6.288343416494229,4.125347505849703,-3.6849206859082386,1.521924775263713,4.499658293366025,12.472641857498926,-57.359713593367616,2.6034227305859807,3,2.6599998474121094,-2.9450035095214844,-11.040002822875977,-15.175003051757812,8.389999389648452,1,0.09991798646906314,1.3894762625633943,87.7300033569336,-1.0843371832759596,88.81999969482422,1.3196723105545394,87.08000183105469,0.09991798646906314
7358,2011-03-02,86.08000183105469,86.55999755859375,85.11000061035156,85.58000183105469,995100.0,0.008316727909453814,-1.0138812359598186,-0.17006832731717317,51.2077409431203,65.2327459887374,2.1537719562621476,0.13357672151887812,-8.470033012602258,-15.793095057047282,62.11872650414361,1.4499969482421875,3.9369879011388207,-0.5624988555908175,-5.388265654111066,4.263267942929431,-2.975382254850942,1.850384543669307,3.4854797296019484,28.008727894370438,-37.4986809163055,2.412883399260124,3,1.7000007629394531,-3.6550025939941406,-11.750001907348633,-15.885002136230469,7.290000915527358,2,0.09235591053826053,-1.1304392123226814,85.37000274658203,1.3894762625633943,87.7300033569336,-1.0843371832759596,88.81999969482422,0.09235591053826053
7359,2011-03-03,89.27999877929688,89.43000030517578,87.23999786376953,87.23999786376953,1200000.0,0.03717468494625131,-1.1470602534902594,4.0800018310546875,56.001924704610275,61.97635703637778,-1.4670011646833387,-2.7058188067880735,-11.350668166121437,-18.76054879436785,61.32845896337387,3.3499984741210938,3.1916775372547193,2.320498275756833,-2.310205772670855,6.951202324184521,0.005146251542981872,4.635850299970684,-4.4799957275390625,96.52774221121769,32.81933535325774,2.3153520242138477,3,-1.8499984741210938,-3.964996337890625,-14.799999237060547,-19.084999084472656,3.0999984741210795,3,0.060147881048440155,-1.0138812359598186,86.08000183105469,-1.1304392123226814,85.37000274658203,1.3894762625633943,87.7300033569336,0.060147881048440155
7360,2011-03-04,87.88999938964844,88.62000274658203,87.13999938964844,87.9800033569336,1148100.0,-0.015568989792266508,1.1605845106894843,-0.04411957200611847,49.95223431201378,58.44030368886345,-0.4224165424776629,-0.9519296899047305,-9.666670860188361,-17.137021974605915,60.47504056509669,2.1399993896484375,2.855226428534394,0.6684989929199219,-3.5060457419819926,4.843043727821836,-1.4187733745310425,2.755771360370886,-2.9973963928222673,64.35182814081179,4.285373053589964,2.0872723674509577,3,-0.7749977111816406,-2.5,-10.420000076293945,-14.904998779296875,4.5200042724609375,4,0.10365230030283201,-1.1470602534902594,89.27999877929688,-1.0138812359598186,86.08000183105469,-1.1304392123226814,85.37000274658203,0.10365230030283201
7361,2011-03-07,86.7300033569336,88.4800033569336,86.04000091552734,88.4800033569336,1193400.0,-0.013198271029359776,1.78857421875,19.443587352716794,45.14609462749717,56.085266458661245,0.3600051804606892,0.5663130889835486,-8.221706314763466,-15.745477918852401,59.297436904638204,2.44000244140625,2.1881970961092065,-0.7004970550537166,-4.264128394928576,2.863134284821143,-2.4823127249911465,1.0813186148837133,-1.7466524139404385,37.50006622738776,-18.093043293162474,1.7818156699374272,3,0.3849983215332031,-1.3400039672851562,-9.24000358581543,-13.745002746582031,5.009994506835923,0,0.11714511287289842,1.1605845106894843,87.88999938964844,-1.1470602534902594,89.27999877929688,-1.0138812359598186,86.08000183105469,0.11714511287289842
7362,2011-03-08,88.58999633789062,88.98999786376953,86.43000030517578,87.05999755859375,980200.0,0.021445784722298633,1.197421070210021,-0.8742850167410714,50.463165355332386,55.08689157217785,-1.3889525275992867,-0.9925155956486549,-9.747965168624077,-17.374168794425728,57.92741993195604,2.55999755859375,1.5351864588477753,0.9359962463378935,-2.2989598153590407,4.170952308034828,-0.6814817845105807,2.5534742771863677,-3.5177124076538178,80.55546234663944,26.699744418585226,1.6174780308484695,3,-1.4749946594238281,-3.1999969482421875,-11.014995574951172,-15.604995727539062,2.9600067138671733,1,0.08093471153326126,1.78857421875,86.7300033569336,1.1605845106894843,87.88999938964844,-1.1470602534902594,89.27999877929688,0.08093471153326126
7363,2011-03-09,88.06999969482422,89.29000091552734,87.93000030517578,88.61000061035156,1009000.0,-0.005869699340353196,-2.317075893895552,-0.3529420564475915,42.933447459398174,52.75482432600946,-0.5646326814645022,-0.25399026174061134,-8.911126639173858,-16.609494468499463,56.32156219096123,1.3600006103515625,0.9320588155292171,0.26899948120117756,-2.7425136216306356,3.2805125840329907,-1.2367570702147361,1.7747560326170913,-2.9105614370886315,59.881980672197045,10.861007726152572,1.5057565514159088,3,-0.7999992370605469,-2.109996795654297,-10.44999885559082,-15.084999084472656,3.910003662109375,2,0.06460772636678747,1.197421070210021,88.58999633789062,1.78857421875,86.7300033569336,1.1605845106894843,87.88999938964844,0.06460772636678747
7364,2011-03-10,85.66000366210938,86.98999786376953,85.58000183105469,86.87000274658203,1383200.0,-0.027364551391686587,-1.0583842422689884,2.240735246330126,40.49473350905778,49.71388055728833,1.8134584326400187,2.2750099828647024,-6.2002801036450705,-13.96459435001853,54.07334505050487,2.4899978637695312,0.6559222824222104,-2.1424968719482393,-5.149482437581526,0.8644886936850469,-3.6459896547648754,-0.6390040891316033,-0.4151541634249867,2.1563841185168124,-42.342430228133146,1.5034927828166402,3,1.6099967956542969,0.6999969482421875,-8.040002822875977,-12.675003051757812,7.389999389648423,3,0.09000698990027112,-2.317075893895552,88.06999969482422,1.197421070210021,88.58999633789062,1.78857421875,86.7300033569336,0.09000698990027112
7365,2011-03-11,87.19999694824219,87.37000274658203,84.91000366210938,85.66999816894531,1043700.0,0.017977973620073584,1.6310004651048935,-1.2644627578075247,45.2484662199218,48.011031929439184,0.021793296995809897,0.8079433919943142,-7.406298566231783,-15.265369356300013,51.39236229927757,2.4599990844726562,0.6212530665891478,-0.6225032806396484,-3.606648402858397,2.3616418415791003,-2.11457584174903,0.869569280469733,2.2300033569335938,52.28298452346737,8.54995389614114,1.4920725611093775,3,-0.029994964599609375,-0.5799942016601562,-9.34000015258789,-13.279998779296875,3.9600067138671875,4,0.05940367530345636,-1.0583842422689884,85.66000366210938,-2.317075893895552,88.06999969482422,1.197421070210021,88.58999633789062,0.05940367530345636
7366,2011-03-14,87.05000305175781,87.33999633789062,86.25,86.30000305175781,1154200.0,-0.0017201135519925304,-1.5646788496750799,0.49019646953226287,50.24202881745621,47.96553732760087,0.07284581741882334,0.9383124885986263,-6.917509399080089,-14.853683809176943,48.43044868943435,1.089996337890625,0.3836527749208898,-0.7294971466064482,-3.733054511502189,2.274060218289293,-2.2312758290543115,0.7722815358414152,2.289597320556638,48.858464191466574,1.607917686509488,1.5017786824478703,3,0.11999893188476562,-0.4200019836425781,-9.190006256103516,-13.025005340576172,4.469993591308594,0,0.06157381300911191,1.6310004651048935,87.19999694824219,-1.0583842422689884,85.66000366210938,-2.317075893895552,88.06999969482422,0.06157381300911191
7367,2011-03-15,86.08000183105469,86.6500015258789,83.02999877929688,84.30999755859375,1441500.0,-0.011143034884517844,1.4879712652718788,2.3600056966145835,50.80764180691882,47.92108186802293,1.2897866014520503,1.7864708720346272,-5.60687389836859,-13.642698247117153,44.89748511590692,4.0200042724609375,-0.14278372655599014,-1.5639984130859403,-4.619672109472688,1.4916752833008076,-3.0918352612793143,-0.03616156489256639,3.1710066070556593,48.72207685210802,-2.5841445598462442,1.5278368481933713,3,0.14999771118164062,0.7049980163574219,-8.170001983642578,-12.005001068115234,8.55999755859375,1,0.06575274061707681,-1.5646788496750799,87.05000305175781,1.6310004651048935,87.19999694824219,-1.0583842422689884,85.66000366210938,0.06575274061707681
7368,2011-03-16,84.52999877929688,86.80999755859375,83.9800033569336,85.75,1488300.0,-0.018006540645758018,-1.4396585176561894,-0.6892645626255399,43.82564752060864,46.56816218091163,2.901973156869005,3.197173628768809,-3.8368335774662796,-11.872967334001402,41.14956400390363,2.8299942016601562,-0.4897929199256055,-2.921501541137701,-6.254450681624789,0.4114475993493869,-4.587976111381238,-1.2550269708941642,4.472169272460931,34.56218038755179,-17.635054762594415,1.6664745702435426,3,1.6300010681152344,2.615001678466797,-4.684999465942383,-9.96500015258789,10.66000366210936,2,0.08304749052214899,1.4879712652718788,86.08000183105469,-1.5646788496750799,87.05000305175781,1.6310004651048935,87.19999694824219,0.08304749052214899
7369,2011-03-17,86.97000122070312,87.5,85.83999633789062,86.02999877929688,1510400.0,0.02886552084044114,-1.5151431081518472,-0.7704930334942592,45.667444377699546,46.092074410432275,0.1115712743691546,0.46519946890055053,-5.976519232979854,-14.07091480935776,36.862813814988826,2.970001220703125,-0.39727485540858254,-0.28099899291991903,-3.173570757755215,2.6115727719153767,-1.7272848753375598,1.1652868894977217,1.793280060156249,88.14320728052269,37.399238596850935,1.4462858824176468,3,-0.8100013732910156,0.17499923706054688,-6.472503662109375,-11.840003967285156,7.55999755859375,3,0.057606094813275055,-1.4396585176561894,84.52999877929688,1.4879712652718788,86.08000183105469,-1.5646788496750799,87.05000305175781,0.057606094813275055
7370,2011-03-18,88.0,89.30000305175781,87.7699966430664,88.61000061035156,1367100.0,0.011843150107392342,-1.8598054874222805,-0.6489351340822025,50.63409351450393,46.70185206454414,-1.0070891794158001,-0.7455786524081134,-6.694488154858135,-14.868454735239027,32.59699984538428,2.3300018310546875,-0.3321631262378446,0.8394996643066435,-1.8198173406185987,3.4988166692318856,-0.4901588381559776,2.1691581667692645,-4.970001220703125,79.26631314323541,28.96544768398237,1.3296585024626184,3,-1.8349990844726562,-0.8549995422363281,-7.182498931884766,-12.549999237060547,9.839996337890625,4,0.057386398315429465,-1.5151431081518472,86.97000122070312,-1.4396585176561894,84.52999877929688,1.4879712652718788,86.08000183105469,0.057386398315429465
7371,2011-03-21,90.5199966430664,90.5999984741211,89.29000091552734,89.3499984741211,1027800.0,0.02863632548939088,-1.031014537325085,-1.9180278660229633,62.004666564704124,47.98424108780767,-3.277614546194741,-3.3474140318512724,-8.84127123839744,-17.130675974509415,28.837621525491503,2.5999984741210938,-0.57329300250872,3.3024963378906307,0.4046963785278024,6.200296297253459,1.8535963582092165,4.751396317572045,-7.3645977783203165,98.94317259868073,42.04559180137216,1.448899979681417,3,-3.704998016357422,-3.3749961853027344,-9.052497863769531,-14.419998168945312,-1.0199966430664062,0,0.007070338519417074,-1.8598054874222805,88.0,-1.5151431081518472,86.97000122070312,-1.4396585176561894,84.52999877929688,0.007070338519417074
7372,2011-03-22,89.68000030517578,90.5,89.04000091552734,90.25,986000.0,-0.009279677077351778,1.7289710296833445,-0.4871799887841204,58.34106703519745,49.696198818452025,-2.5331264041483905,-2.4162905264715704,-7.611106815354219,-16.024154473046536,27.063784900583997,1.4799957275390625,-0.583259630903072,2.3259998321533146,-0.7692125713696214,5.421212235676251,0.7783936303918466,3.8736060339147826,-6.22681745605469,86.10273644225627,24.49542830430174,1.5476062017614671,3,-2.865001678466797,-2.5349998474121094,-7.432500839233398,-13.085002899169922,-1.4199981689453125,1,0.020517354277756805,-1.031014537325085,90.5199966430664,-1.8598054874222805,88.0,-1.5151431081518472,86.97000122070312,0.020517354277756805
7373,2011-03-23,91.18000030517578,91.52999877929688,89.20999908447266,89.58999633789062,1133900.0,0.016726137320423495,1.026199796771668,-2.7894821378378016,54.77868386583757,51.28330441364979,-3.962252856226783,-3.677160443129779,-8.693529981881454,-17.240133532980167,26.126545219756707,2.3199996948242188,-0.3316649672009504,3.554499816894534,0.11792177007774285,6.991077863711325,1.8362107934861314,5.272788840302937,-7.4409448310546935,93.84888710109949,35.14444267254359,1.718289023408396,3,-3.9000015258789062,-3.9000015258789062,-8.157501220703125,-13.050003051757812,-4.0500030517578125,2,0.037946908015926484,1.7289710296833445,89.68000030517578,-1.031014537325085,90.5199966430664,-1.8598054874222805,88.0,0.037946908015926484
7374,2011-03-24,92.08000183105469,93.51000213623048,91.76000213623048,91.83000183105469,1815500.0,0.009870602356510716,-7.9743730192893585,0.1572323120846429,60.804562062607566,53.01175950728154,-4.308938793841534,-4.409442660252253,-9.149472218129148,-17.849913257937914,25.19214955410296,2.3300018310547017,-0.32444851726947377,4.20450134277344,0.24702102745628451,8.161981658090596,2.2257611851148624,6.183241500432018,-7.873489758623052,75.08712653883659,16.390777158167545,1.9787401576585746,3,-3.8100013732910156,-3.8100013732910156,-8.927501678466797,-13.735004425048828,-5.090003967285156,3,0.03377498423661707,1.026199796771668,91.18000030517578,1.7289710296833445,89.68000030517578,-1.031014537325085,90.5199966430664,0.03377498423661707
7375,2011-03-25,93.0500030517578,93.48999786376952,92.08999633789062,92.2699966430664,1119600.0,0.010534331031865518,-1.456127905342526,3.120025634765568,66.45835477447756,54.81357350250613,-4.87445017362775,-5.319002128636001,-9.673685162935342,-18.53563588179948,23.845181631511206,1.4099960327148295,-0.04945820846269555,4.963002395629871,0.3888969903738513,9.537107800885892,2.6759496930018685,7.250055098257874,-8.099211774222255,89.70919555139794,27.16130730065636,2.287052702628009,3,-4.780002593994126,-4.780002593994126,-8.972501754760728,-13.650001525878892,-8.580001831054673,4,0.01590538075228065,-7.9743730192893585,92.08000183105469,1.026199796771668,91.18000030517578,1.7289710296833445,89.68000030517578,0.01590538075228065
7376,2011-03-28,92.1999969482422,93.48999786376952,92.0500030517578,93.01000213623048,901700.0,-0.009134939018140553,-1.5946016537331391,-1.0384596574625813,59.92304330428938,55.826395891102855,-3.5951625777953495,-4.339429758252621,-8.384702023873459,-17.42416521507245,22.30749833507611,1.4399948120117188,0.4970606067763015,3.8894966125488395,-1.0345975444747069,8.813590769572386,1.4274495340370663,6.351543691060613,-6.5644688020110635,70.69340424515109,9.992775048494735,2.4620470785117763,3,-3.4549942016601705,-3.92999649047853,-8.044996261596694,-12.629997253417983,-9.51999664306642,0,0.06117136199922557,-1.456127905342526,93.0500030517578,-7.9743730192893585,92.08000183105469,1.026199796771668,91.18000030517578,0.06117136199922557
7377,2011-03-29,93.9000015258789,93.9000015258789,91.22000122070312,92.12000274658205,1114500.0,0.018438228133467627,2.011238363022271,-2.1975152822386774,65.04905343492212,58.18455210380436,-4.547459995469296,-5.657695314834882,-9.618858805273746,-18.855434534240416,21.66849541552419,2.6800003051757812,0.8902675233496211,5.163001251220706,-0.15092868600203246,10.476931188443444,2.5060362826093296,7.819966219832082,-7.634515460447815,100.0,37.576678490609254,2.656964968611372,3,-4.030002593994141,-5.435001373291016,-9.235000610351562,-13.990001678466797,-10.120002746582031,1,-0.046858375445992584,-1.5946016537331391,92.1999969482422,-1.456127905342526,93.0500030517578,-7.9743730192893585,92.08000183105469,-0.046858375445992584
7378,2011-03-30,94.02999877929688,94.87999725341795,93.94000244140624,94.26000213623048,1085400.0,0.0013844222716241639,-3.585384915982488,-0.12921545767827122,74.48799564289612,61.38683557771509,-3.5628371700746158,-5.440497941444249,-9.318960245896477,-18.736524370598246,21.184411975676543,0.9799957275390483,1.1944480002529616,4.895498657226568,-0.7599758942439934,10.55097320869713,2.0677613814912803,7.723235932961856,-7.001061167821007,76.77597280097086,6.451309042436563,2.8277372757352834,3,-2.7050018310546875,-5.075000762939453,-9.082498550415039,-14.119998931884766,-9.69000244140625,2,-0.0613633597572355,2.011238363022271,93.9000015258789,-1.5946016537331391,92.1999969482422,-1.456127905342526,93.0500030517578,-0.0613633597572355
7379,2011-03-31,94.6500015258789,94.79000091552734,93.66999816894531,93.66999816894531,923400.0,0.006593669622789955,-1.2857120614086306,-4.260821972335292,73.03649321635255,63.87599110014271,-3.32893966956361,-5.942227081468872,-9.484295042733322,-19.103084147644537,19.788443254775313,1.1200027465820312,1.617519168698152,5.2470012664794865,-0.9239596467062938,11.417962179665267,2.1615208098865963,8.332481723072377,-6.678936757369982,93.71595691680443,20.23714518805967,3.085480456592891,3,-2.69000244140625,-5.695003509521484,-9.610000610351562,-14.435001373291016,-9.790000915527344,3,-0.07945065136005136,-3.585384915982488,94.02999877929688,2.011238363022271,93.9000015258789,-1.5946016537331391,92.1999969482422,-0.07945065136005136
7380,2011-04-01,97.0,97.08000183105469,94.31999969482422,95.12999725341795,1585800.0,0.024828298322621345,1.7192053428142982,1.9081595316502158,77.08217563462664,65.55126988568966,-4.769606456401007,-7.984081339166835,-11.38839945218507,-21.181166131586593,18.638798545341615,2.7600021362304688,2.4635990441282445,7.141499710083011,0.1503890960607066,14.132610324105315,3.6459444030718657,10.637055017094156,-8.199863333301991,98.63478118221752,21.131142789267045,3.495555307011151,4,-3.9399986267089844,-6.944999694824219,-11.87249755859375,-16.52499771118164,-10.620002746582031,4,-0.10319589831165432,-1.2857120614086306,94.6500015258789,-3.585384915982488,94.02999877929688,2.011238363022271,93.9000015258789,-0.10319589831165432
7381,2011-04-04,96.88999938964844,97.75,96.01000213623048,97.61000061035156,858100.0,-0.0011340269108408574,2.479995727539034,-0.3850268252381603,80.86805119839387,68.05426812604482,-4.091233917528172,-7.456174112270091,-10.78654886744549,-20.776051497884538,18.133305008648815,1.739997863769517,3.1624245058858094,6.5234992980957,-0.9689873489773646,14.015985945168765,2.777255974559168,10.269742621632233,-6.930681599940499,86.83000350508236,5.450821108453582,3.7462433235365307,4,-3.4099998474121094,-6.5,-11.762496948242188,-15.959999084472656,-13.05999755859375,0,-0.12818658527385896,1.7192053428142982,97.0,-1.2857120614086306,94.6500015258789,-3.585384915982488,94.02999877929688,-0.12818658527385896
7382,2011-04-05,95.76000213623048,96.97000122070312,95.6500015258789,96.66999816894531,1141300.0,-0.011662682016062464,-1.3362883242973176,1.2638812359597988,82.85547322993864,71.1739113887227,-2.2440793991968775,-6.072833530873609,-9.177685348249796,-19.370162781695697,17.371983858461277,1.3199996948242188,3.6915736503704863,5.035001754760756,-2.778830667100962,12.848834176622475,1.1280855438298971,8.941917965691616,-4.554175192875817,51.225564444045865,-34.5854057961923,3.9069162109308606,4,-1.2750015258789205,-5.3700027465820455,-10.53250122070314,-14.755001068115249,-11.77999877929689,1,-0.13659149477092514,2.479995727539034,96.88999938964844,1.7192053428142982,97.0,-1.2857120614086306,94.6500015258789,-0.13659149477092514
7383,2011-04-06,93.76000213623048,96.38999938964844,93.33999633789062,96.3000030517578,1412700.0,-0.020885546735418314,1.2426545867635304,2.7912219660448665,70.39039127105714,72.23900352299488,0.17922863124731236,-3.8205791575561534,-6.710896525804998,-17.10070522006383,16.042352777595028,3.0500030517578125,3.721488150262104,2.750501632690444,-5.070647723168534,10.571650988549422,-1.160073045239045,6.661076310619933,-1.5071075038125628,9.52393309666692,-72.852872684331,3.9105746779294908,4,0.7249984741210795,-3.3700027465820455,-8.53250122070314,-12.755001068115249,-11.22000122070314,2,-0.10644201290047928,-1.3362883242973176,95.76000213623048,2.479995727539034,96.88999938964844,1.7192053428142982,97.0,-0.10644201290047928
7384,2011-04-07,93.37000274658205,93.94000244140624,92.62999725341795,93.73999786376952,1039800.0,-0.00415954970949961,2.4025919980977415,0.14566731646656078,66.77077460979785,72.27371683803048,0.8621191748816273,-2.975927250897385,-6.062430846629212,-16.422577970025273,15.81649366017411,1.3100051879882812,3.9277053455657978,1.9750022888183736,-5.487774702573148,9.437779280209895,-1.7563862068773801,5.706390784514127,4.3799972534179545,14.453224535047282,-65.49493129067983,3.7313884956957595,4,1.114997863769517,-2.980003356933608,-8.267501831054702,-12.365001678466811,-11.59000396728517,3,-0.09671207179033714,1.2426545867635304,93.76000213623048,-1.3362883242973176,95.76000213623048,2.479995727539034,96.88999938964844,-0.09671207179033714
7385,2011-04-08,92.37999725341795,94.31999969482422,92.18000030517578,94.05999755859376,1058400.0,-0.010603035922051918,-1.0576974569836664,4.540601286704484,56.42264916824907,71.8847841562482,1.952405930604968,-1.6632258889237477,-4.864944689933225,-15.146957029797633,15.834388082910722,2.1399993896484375,4.131176921763824,0.7259967803954908,-6.4788624876682945,7.930856048459276,-2.876432853636402,4.328426414427383,5.26760269165041,3.590609680428087,-70.89980759407013,3.602429634031893,4,2.105003356933608,-1.989997863769517,-6.007495880126939,-11.074996948242173,-11.930000305175767,4,-0.08140286714273703,2.4025919980977415,93.37000274658205,1.2426545867635304,93.76000213623048,-1.3362883242973176,95.76000213623048,-0.08140286714273703
7386,2011-04-11,92.41000366210938,93.30999755859376,91.73999786376952,92.9499969482422,719900.0,0.0003248149987393756,1.4920738722373488,0.3214245166915712,59.98536631920514,71.32215225450189,2.185109321236922,-1.3397764075053544,-4.606762442709027,-14.872945433038154,15.779056780854178,1.5699996948242472,4.142724609608607,0.4880031585693416,-6.3869820752463085,7.362988392384992,-2.9494894583384763,3.9254957754771596,5.01889229736328,12.81081010113706,-57.72348387670676,3.4374926169078237,4,2.3349952697753906,-2.0200042724609375,-6.157503128051758,-11.105003356933594,-8.790000915527344,0,-0.06525274504630141,-1.0576974569836664,92.37999725341795,2.4025919980977415,93.37000274658205,1.2426545867635304,93.76000213623048,-0.06525274504630141
7387,2011-04-12,91.73999786376952,91.98999786376952,90.70999908447266,91.51000213623048,1059500.0,-0.007250360045322424,2.506866495265665,-0.42592330950288904,52.18067129024433,68.84356065976279,2.812233297763882,-0.23610146793278375,-3.6720112826403692,-13.901168275263629,16.310990361962364,1.7000045776367188,3.9354852028295255,-0.4650024414062699,-6.769773451090984,5.839768568278444,-3.617387946248627,2.687383063436087,5.34756420996095,18.13378035135484,-47.40858913020065,3.1523855048423592,4,2.490001678466811,-1.3499984741210795,-5.4874973297119,-10.434997558593736,-8.199996948242173,1,-0.08622189030853133,1.4920738722373488,92.41000366210938,-1.0576974569836664,92.37999725341795,2.4025919980977415,93.37000274658205,-0.08622189030853133
7388,2011-04-13,91.5500030517578,92.95999908447266,90.93000030517578,92.23999786376952,1077900.0,-0.0020710139136241867,-1.1036253453980838,-3.00003317189714,47.81534254226344,66.041210584864,2.9205752744105524,0.5341670978436639,-3.254317790740018,-13.440814615203749,17.088347297600347,2.029998779296875,3.956043775517884,-1.005997467041027,-6.194496956694437,4.182502022612383,-3.600247211867739,1.588252277785685,5.0273539828320395,23.268804023923355,-39.36981478216538,2.5942497448267083,4,2.67999649047853,-1.1600036621093608,-5.297502517700181,-10.245002746582017,-8.710006713867173,2,-0.08268705016366307,2.506866495265665,91.73999786376952,1.4920738722373488,92.41000366210938,-1.0576974569836664,92.37999725341795,-0.08268705016366307
7389,2011-04-14,91.9800033569336,92.3000030517578,90.83999633789062,90.9000015258789,1270800.0,0.004696890123888853,-1.4333197701032263,-1.5652318137086876,45.38396065635072,62.5191866983889,2.3155064955874565,0.5257012516833584,-3.4688499175754117,-13.600320387829356,18.139958102885934,1.4600067138671733,3.720354258476007,-0.8264972686767607,-5.316155127731889,3.663160590378368,-3.071326198204318,1.4183316608507965,4.127965041646874,35.1801678043832,-23.04137688283764,2.2448289295275634,4,2.2499961853027344,-1.5900039672851562,-5.365001678466797,-10.675003051757812,-10.569999694824219,3,-0.10263102953773318,-1.1036253453980838,91.5500030517578,2.506866495265665,91.73999786376952,1.4920738722373488,92.41000366210938,-0.10263102953773318
7390,2011-04-15,93.0500030517578,93.3000030517578,91.62000274658205,92.2699966430664,927900.0,0.011632959945348187,1.6249873340764147,0.7222269317170216,53.598667150743886,59.489255137538905,0.6998753484042624,-0.1544871766107434,-4.297156430411874,-14.4025133905064,18.67608732419588,1.6800003051757528,3.3288525307144425,-0.008997726440441056,-3.8868050330844,3.868809580203518,-1.9479013797624134,1.9299059268815313,2.6261278016940395,90.00020540689535,31.978354090322775,1.9389036533219768,4,0.7899971008300923,-2.660003662109361,-6.235002517700181,-11.745002746582017,-12.090003967285142,4,-0.12111772061084336,-1.4333197701032263,91.9800033569336,-1.1036253453980838,91.5500030517578,2.506866495265665,91.73999786376952,-0.12111772061084336
7391,2011-04-18,91.16000366210938,91.88999938964844,90.18000030517578,91.6999969482422,1058800.0,-0.02031165317208139,2.7173967127195526,-0.6922933967155056,38.583349492804565,54.570130277857345,1.890393137288001,1.88243161037461,-2.179218884052432,-12.235574602893436,18.52312348491571,2.870002746582017,2.87932892214549,-1.93099746704101,-5.730353860180216,1.868358926098196,-3.830675663610606,-0.03131927047141403,4.118836649824132,31.410336353299485,-20.42161594316063,1.8996781965696015,4,2.1249961853027344,-0.7700042724609375,-4.26500129699707,-9.735004425048828,-8.840003967285156,0,-0.11748580828895683,1.6249873340764147,93.0500030517578,-1.4333197701032263,91.9800033569336,-1.1036253453980838,91.5500030517578,-0.11748580828895683
7392,2011-04-19,91.5199966430664,92.16999816894531,90.94000244140624,91.47000122070312,1106200.0,0.003949023327065371,-1.2162225322876332,-0.09258526660826567,39.73834240688307,51.16434707072689,0.9674423409616821,1.7574603378220388,-2.3530044936789523,-12.33671603394069,18.52472669612397,1.2299957275390767,2.063005900305612,-1.6630043029785213,-5.194236886589323,1.8682282806322803,-3.428620594783922,0.1026119888268795,3.2489596681913326,42.94856276516422,-5.491515195157909,1.765616291805398,4,0.7300033569335938,-1.1299972534179688,-4.6199951171875,-10.09499740600586,-8.389999389648438,1,-0.0863198665456123,2.7173967127195526,91.16000366210938,1.6249873340764147,93.0500030517578,-1.4333197701032263,91.9800033569336,-0.0863198665456123
7393,2011-04-20,94.63999938964844,95.2300033569336,92.88999938964844,93.11000061035156,1778700.0,0.034090940352087484,-1.3756370734125447,30.602777353883717,49.96604842514933,49.29715527243261,-2.251360071713904,-1.148944187874804,-5.279266095023672,-15.173743446355601,18.58152268918277,3.7100067138671875,1.2185187428963218,1.2839984893798828,-2.1722809255552846,4.74027790431505,-0.4441412180876938,3.0121381968474594,-4.459999084472656,88.31676018334707,43.719931450289,1.728139707467581,4,-1.93499755859375,-3.7749977111816406,-8.132499694824219,-13.21500015258789,-11.409996032714844,2,-0.1172865442276746,-1.2162225322876332,91.5199966430664,2.7173967127195526,91.16000366210938,1.6249873340764147,93.0500030517578,-0.1172865442276746
7394,2011-04-21,95.19000244140624,95.62000274658205,94.63999938964844,95.12999725341795,847500.0,0.005811528479552797,1.1304286531714682,0.039219108407300286,43.000787131172345,47.80583726831298,-2.8117299089630166,-1.5325838651882862,-5.641261355859854,-15.425598831650845,18.04660484584567,0.980003356933608,0.39407178498073847,1.6785015106201087,-1.8156937648689393,5.172696786109157,-0.06859612712440821,3.4255991483646255,-4.909002075195303,92.09558617285009,52.08970544929198,1.7470976377445213,4,-2.2900009155273295,-3.3950042724609233,-8.537502288818345,-13.765003204345689,-12.080001831054673,3,-0.12974057975382025,-1.3756370734125447,94.63999938964844,-1.2162225322876332,91.5199966430664,2.7173967127195526,91.16000366210938,-0.12974057975382025
7395,2011-04-25,94.52999877929688,95.45999908447266,94.26000213623048,94.66000366210938,624200.0,-0.006933539711963199,-2.5820902320709833,-2.1665607120152575,41.24629567162388,45.72371830747061,-2.0279350997906107,-0.7968737267772497,-4.834761444285675,-14.461871776147106,17.41314821742657,1.1999969482421733,-0.0562598392275504,0.9444980621337891,-2.5711658691085972,4.460161993376175,-0.8133339034874041,2.702330027754982,-4.0354383178710975,79.963171358368,43.98496239421946,1.7578319656211912,4,-1.6299972534179688,-1.7700004577636719,-7.877498626708984,-13.004997253417969,-13.529998779296875,0,-0.13879186804835675,1.1304286531714682,95.19000244140624,-1.3756370734125447,94.63999938964844,-1.2162225322876332,91.5199966430664,-0.13879186804835675
7396,2011-04-26,97.83999633789062,98.19000244140624,95.27999877929688,95.27999877929688,2200000.0,0.03501531367118438,-1.273442529146688,-19.69154929577465,56.641100580778655,46.21932156197443,-5.013957973550703,-3.8606073562342544,-7.992563969374999,-17.469606024628405,17.08253184371138,3.660003662109361,-0.322050394081117,3.9724956512451115,0.04418748975702158,7.900803812733201,2.0083415705010736,5.936649731989149,-7.140418185058593,95.17232960668123,58.597888393792296,1.9641540807440445,4,-3.6549949645996094,-4.224994659423828,-11.184995651245117,-16.31499481201172,-14.789993286132812,1,-0.17252655238378034,-2.5820902320709833,94.52999877929688,1.1304286531714682,95.19000244140624,-1.3756370734125447,94.63999938964844,-0.17252655238378034
7397,2011-04-27,89.5,92.43000030517578,86.12999725341797,91.68000030517578,6757600.0,-0.08524117589997071,2.423914418103225,-0.8515634313234628,40.318180320677186,45.38630353735374,3.3244847732094485,4.356194751993428,0.3774845657876966,-8.886186758100763,16.730067647978686,11.709999084472656,-0.5052630904206552,-4.147500610351557,-8.534230097700245,0.23922887699713158,-6.340865354025894,-1.9541358666772197,8.690002441406236,27.943626010530622,-11.55464527931938,2.1933647436743424,4,2.6599998474121094,2.6599998474121094,-2.520000457763672,-7.974998474121094,-8.120002746582031,2,-0.08022346709693606,-1.273442529146688,97.83999633789062,-2.5820902320709833,94.52999877929688,1.1304286531714682,95.19000244140624,-0.08022346709693606
7398,2011-04-28,88.26000213623047,89.77999877929688,87.9000015258789,89.55000305175781,3295600.0,-0.01385472473485505,1.1485776566757493,0.5917434563952165,38.818382395168456,44.656794841666816,4.524519221058469,5.4196217443897154,1.6469630202307144,-7.406547225189627,16.014012085733164,1.8799972534179688,-0.7907707396872894,-5.098998641967768,-10.096267811454567,-0.10172947248096875,-7.597633226711167,-2.6003640572243683,9.930000305175767,17.6617244322082,-23.97166355790333,2.498634584743403,4,3.8999977111816406,3.8999977111816406,-1.2800025939941406,-6.7350006103515625,-7.720001220703125,3,-0.05812377927313295,2.423914418103225,89.5,-1.273442529146688,97.83999633789062,-2.5820902320709833,94.52999877929688,-0.05812377927313295
7399,2011-04-29,87.12999725341797,89.0199966430664,86.87000274658203,88.31999969482422,2052800.0,-0.012803136816927796,-1.5146253100851284,0.9224818580223914,38.58199489869404,42.98827570255017,5.469363134185102,6.279303690995562,2.7101067725454584,-6.046946595829212,15.50769659168288,2.149993896484375,-0.9358850467739046,-5.853003311157224,-11.527073598864732,-0.17893302344971573,-8.690038455010978,-3.0159681673034697,10.8188050842285,8.291870396506939,-36.57758431344529,2.837035143853754,4,5.030002593994141,5.030002593994141,0.15000152587890625,-5.469997406005859,-6.2599945068359375,4,-0.04476063375901673,1.1485776566757493,88.26000213623047,2.423914418103225,89.5,-1.273442529146688,97.83999633789062,-0.04476063375901673
7400,2011-05-02,86.98999786376953,88.75,86.88999938964844,87.63999938964844,1461500.0,-0.001606787490664674,-3.3764798808017162,0.5462186490229266,38.26838494294301,42.95327964145444,5.206913767339373,5.935230210486907,2.817958249497508,-5.688767999371123,14.21993600508888,1.8600006103515625,-1.0146071529977263,-5.492502593994146,-11.434261849884635,0.4492566618963423,-8.463382221939383,-2.521622966048909,10.722428372192368,7.131013601952018,-40.06719171939532,2.9708796279452416,5,5.170001983642578,5.170001983642578,1.2800025939941406,-4.339996337890625,-7.739997863769531,0,-0.0446027974330363,-1.5146253100851284,87.12999725341797,1.1485776566757493,88.26000213623047,2.423914418103225,89.5,-0.0446027974330363
7401,2011-05-03,84.47000122070312,86.91999816894531,84.30000305175781,86.66000366210938,1751700.0,-0.02896880911542088,-1.0711433844372338,3.369226615960656,35.43086221368735,42.474670731099366,7.462944326077121,7.881112095621546,5.289723894297225,-2.9536102493665624,12.898574118792478,2.6899948120117188,-1.169788565328716,-7.391499328613278,-13.957082141955567,-0.8259165152709897,-10.67429073528443,-4.108707921942127,13.010776435607895,2.0909990944196544,-46.76845782123239,3.282791406671148,5,6.775001525878906,6.775001525878906,3.799999237060547,-1.8199996948242188,-4.80999755859375,1,-0.04107968711444332,-3.3764798808017162,86.98999786376953,-1.5146253100851284,87.12999725341797,1.1485776566757493,88.26000213623047,-0.04107968711444332
7402,2011-05-04,82.68000030517578,84.62999725341797,82.19000244140625,84.19000244140625,2164500.0,-0.02119096590102365,1.0418437022163627,0.6894979236922048,33.295660497344656,40.622405405787724,8.791658674323244,9.107916070571946,7.088037583934664,-0.9660931961205677,11.886396748459441,2.4399948120117188,-1.6029763992683002,-8.52750015258789,-16.001032096997562,-1.053968208178219,-12.264266124792726,-4.790734180383055,14.273546366953113,6.45583794715913,-43.755295682733085,3.736765972204839,5,7.510002136230469,7.510002136230469,5.82750129699707,-0.029998779296875,-4.519996643066406,2,0.004475117866670653,-1.0711433844372338,84.47000122070312,-3.3764798808017162,86.98999786376953,-1.5146253100851284,87.12999725341797,0.004475117866670653
7403,2011-05-05,83.77999877929688,85.37999725341797,81.80000305175781,82.1500015258789,1331200.0,0.013304287252793312,-2.0729640435236756,-1.0794668526013167,34.937533967210385,39.72648838756974,6.693007151105178,7.612185776365337,6.047990760629801,-1.8782167064188684,11.964107002491545,3.5799942016601562,-1.6804952432495242,-6.928501510620123,-14.993728648144923,1.1367256269046777,-10.961115079382523,-2.8958879418577226,12.28773523898866,27.423787881509693,-23.668798682487623,4.032613568762397,5,6.215003967285156,6.215003967285156,5.387500762939453,-0.5349998474121094,-6.6999969482421875,3,-0.028646473631508074,1.0418437022163627,82.68000030517578,-1.0711433844372338,84.47000122070312,-3.3764798808017162,86.98999786376953,-0.028646473631508074
7404,2011-05-06,84.33999633789062,86.37000274658203,84.12000274658203,85.47000122070312,1304300.0,0.006684143790321118,-1.8662565238942181,-0.6932556974822955,33.695227442292506,38.88748080653292,4.952936318942307,6.683671558669218,5.512811652486903,-2.2541172850882703,12.255643594270314,2.5900039672851562,-1.8088807881369462,-5.917003631591797,-14.357191558876721,2.5231842956931274,-10.137097595234252,-1.6969096679493418,10.58631920307269,36.546682035237936,-9.22678034391916,4.22009396364246,5,5.655006408691406,5.655006408691406,5.80000114440918,-0.5649986267089844,-4.05999755859375,4,-0.045055674500380505,-2.0729640435236756,83.77999877929688,1.0418437022163627,82.68000030517578,-1.0711433844372338,84.47000122070312,-0.045055674500380505
7405,2011-05-09,84.86000061035156,85.68000030517578,84.19999694824219,84.36000061035156,935700.0,0.00616557143751395,-2.6097320431708226,-0.442475964135249,37.56905295535206,36.768364403707736,3.2597935159823805,5.872487260978332,4.968086114395248,-2.5948717597141524,12.779487746222564,1.4800033569335938,-2.358970815195164,-5.020999526977533,-13.728741216407641,3.6867421624525747,-9.374870371692595,-0.6671286822624722,9.016209931475316,59.76563431323463,11.672382638761306,4.353870844715054,5,2.2550010681152344,5.135002136230469,5.597497940063477,-0.9150009155273438,-6.5800018310546875,0,-0.047018593389955954,-1.8662565238942181,84.33999633789062,-2.0729640435236756,83.77999877929688,1.0418437022163627,82.68000030517578,-0.047018593389955954
7406,2011-05-10,86.37999725341797,86.5199966430664,85.19000244140625,85.19000244140625,853600.0,0.017911815132381603,-1.2352941176470589,2.3799896240234375,40.301887944059544,36.76655413963911,-0.06342769165438256,4.087123843354419,3.475660216486176,-3.913623458292605,13.42603631021895,1.6599960327148438,-2.8696748725320873,-3.199502563476557,-11.955982856344747,5.556977729391633,-7.577742709910652,1.1787375829575382,6.530116689203382,97.03390720897941,46.29508156816575,4.378240146434094,5,-0.589996337890625,3.6150054931640625,5.17750358581543,-1.2449951171875,-8.040000915527344,1,-0.08254222597970551,-2.6097320431708226,84.86000061035156,-1.8662565238942181,84.33999633789062,-2.0729640435236756,83.77999877929688,-0.08254222597970551
7407,2011-05-11,83.83000183105469,86.16999816894531,83.56999969482422,86.16999816894531,952100.0,-0.029520670333922472,1.2222243958422996,-1.966392050008014,29.155417254146855,35.69289134619227,1.7854565936644349,6.339149387766071,6.100245176917667,-1.1893788646168275,14.74412830000359,2.80999755859375,-3.4311551064369894,-5.353998184204102,-14.409049955207223,3.70105358679902,-9.881524069705662,-0.8264722987025408,8.191303240297586,43.008507109732506,-2.853987286444834,4.52752588550156,5,1.5799980163574219,6.165000915527344,8.104997634887695,1.6399993896484375,-4.709999084472656,2,-0.04974350564072805,-1.2352941176470589,86.37999725341797,-2.6097320431708226,84.86000061035156,-1.8662565238942181,84.33999633789062,-0.04974350564072805
7408,2011-05-12,83.9800033569336,84.58999633789062,82.47000122070312,83.5,1034700.0,0.0017893537230406764,1.4941275732538675,-0.2051299607444214,28.045430923473845,34.522162015612246,1.077836760830678,5.895193836996242,6.005225200171466,-1.16264953940248,15.80784884354439,2.1199951171875,-4.6155175756563835,-4.825496673583984,-14.094456625641328,4.443463278473359,-9.459976649612656,-0.19101669755531248,7.223597552851118,37.28404550515126,-2.6174889263874235,4.6344799760286755,5,1.2949981689453125,6.0149993896484375,8.457496643066406,1.6899948120117188,-4.19000244140625,3,-0.06930220840892243,1.2222243958422996,83.83000183105469,-1.2352941176470589,86.37999725341797,-2.6097320431708226,84.86000061035156,-0.06930220840892243
7409,2011-05-13,82.54000091552734,84.1500015258789,82.29000091552734,83.66000366210938,809500.0,-0.017146968133424867,-1.296293156633088,-2.3333227370261462,27.213982414978318,33.293895068060614,2.009609205312813,6.947937919917493,7.3814485878331055,0.44989939050793737,16.988957303915758,1.8600006103515625,-4.905553127522921,-5.793498992919922,-15.339101604669438,3.7521036188295938,-10.566300298794687,-1.020697687045157,7.9113121656152146,5.910171454131601,-27.729021534494137,4.772801305874758,5,1.8199996948242188,7.4550018310546875,9.897499084472656,3.1299972534179688,-0.7300033569335938,4,-0.06614973375225064,1.4941275732538675,83.9800033569336,1.2222243958422996,83.83000183105469,-1.2352941176470589,86.37999725341797,-0.06614973375225064
7410,2011-05-16,81.77999877929688,83.61000061035156,81.7699966430664,82.43000030517578,1370100.0,-0.009207682672650597,-4.4925016226556895,0.5803570820362259,16.203701027849235,31.157543825189713,2.1823507319224404,7.1889076951231345,8.112336083820878,1.3719564971623015,17.84728806067745,1.8400039672851562,-5.1103415760305495,-5.990000915527347,-15.692581572084023,3.71257974102933,-10.841291243805685,-1.1387105872490082,7.9792094994949,0.2105712890625,-24.585721382892572,4.851290328278338,5,2.3649978637695312,8.200000762939453,10.657501220703125,3.8899993896484375,-0.470001220703125,0,-0.018341893157128975,-1.296293156633088,82.54000091552734,1.4941275732538675,83.9800033569336,1.2222243958422996,83.83000183105469,-0.018341893157128975
7411,2011-05-17,80.44999694824219,82.13999938964844,79.77999877929688,81.5199966430664,1938300.0,-0.016263167655994004,1.0432859827529832,1.6461495123067713,22.985065517140853,30.01192216072262,3.220854089923492,8.09019114120396,9.434564116921152,2.857126332598682,19.63135986307356,2.3600006103515625,-5.290552659295997,-6.784502410888678,-16.873792618638163,3.3047877968608077,-11.82914751476342,-1.739857307013935,8.510290166977057,10.48510536684377,-13.338336201539127,5.044645103874741,5,2.700000762939453,8.535003662109375,11.987503051757812,8.110004425048828,1.2900009155273438,1,-0.026973253589324453,-4.4925016226556895,81.77999877929688,-1.296293156633088,82.54000091552734,1.4941275732538675,83.9800033569336,-0.026973253589324453
7412,2011-05-18,83.62000274658203,84.83999633789062,80.05999755859375,80.62999725341797,1877600.0,0.03940342969036137,-1.3147666479472704,-2.794398454155882,37.58030669499507,30.305563574920924,0.22150350725904389,4.530260549270778,6.233497679125719,-0.12716448125040358,20.97788739481281,4.779998779296875,-5.4041856411954825,-3.219496917724612,-13.220539430437569,6.781545594988344,-8.22001817408109,1.781024338631866,4.238649768326525,75.88944308408621,49.16798978436522,5.000521256356477,5,-0.4700050354003906,5.364997863769531,8.94749641418457,5.014995574951172,-3.0,2,-0.06314286337316855,1.0432859827529832,80.44999694824219,-4.4925016226556895,81.77999877929688,-1.296293156633088,82.54000091552734,-0.06314286337316855
7413,2011-05-19,83.54000091552734,84.83999633789062,82.61000061035156,83.94000244140625,930500.0,-0.0009567307872153652,1.0272786857957323,-0.13377952876455068,39.81850441405574,30.985927682894612,0.2948926002239176,3.9379406940888657,6.29763245010939,0.1311906840472119,21.181545328895172,2.2299957275390625,-5.229037856192605,-2.7444988250732365,-12.136291900800288,6.647294250653815,-7.440395362936755,1.951397712790282,3.3492131511078043,74.3083784664005,43.386240306934546,4.695896537863523,5,-0.3900032043457031,5.444999694824219,8.769998550415039,5.094997406005859,-2.4000015258789062,3,-0.052908763712064766,-1.3147666479472704,83.62000274658203,1.0432859827529832,80.44999694824219,-4.4925016226556895,81.77999877929688,-0.052908763712064766
7414,2011-05-20,82.83999633789062,83.69000244140625,81.54000091552734,83.4000015258789,1062100.0,-0.00837927423946927,2.7719092776881737,1.4000076293654276,38.592635436357924,31.099659069673038,0.8490306994680452,3.863350262708451,7.051001970869507,1.010003167778308,21.362743022842224,2.1500015258789062,-4.82645468984569,-2.827003097534174,-11.335920208318441,5.681914013250093,-7.081461652926308,1.4274554578579597,3.196111894263936,60.47428922958156,25.446280863779485,4.2544585553921355,5,0.3100013732910156,6.1450042724609375,9.470003128051758,5.795001983642578,1.1400070190429688,4,-0.03681790870587265,1.0272786857957323,83.54000091552734,-1.3147666479472704,83.62000274658203,1.0432859827529832,80.44999694824219,-0.03681790870587265
7415,2011-05-23,81.41000366210938,82.33999633789062,80.69000244140625,81.33000183105469,909100.0,-0.017262104526762023,-1.4264605235108663,-0.14285908911322734,41.052641911149266,31.18307617712745,1.9424451176627429,4.4902458221236685,8.469197037417246,2.6167744873347516,21.831960404920004,2.149993896484375,-4.56950853712577,-3.6009960174560547,-11.208063042576967,4.006071007664858,-7.404529530016504,0.20253749510439434,3.875371435702263,32.213550776208336,-6.692399433007779,3.8035335125604535,5,1.5649948120117188,7.5749969482421875,10.899995803833008,7.7949981689453125,4.439994812011719,0,0.004913326108478611,2.7719092776881737,82.83999633789062,1.0272786857957323,83.54000091552734,-1.3147666479472704,83.62000274658203,0.004913326108478611
7416,2011-05-24,80.95999908447266,82.1500015258789,80.87999725341797,81.7300033569336,690200.0,-0.0055276324455708625,-1.7311686820128305,-9.62483311081442,44.54314671665143,32.89282389518352,1.7240755390866696,3.805935275025007,8.906767163566428,3.242575940190605,21.42340567205889,1.2700042724609375,-4.33284782994339,-3.207000732421875,-8.072587982976259,1.658586518132509,-5.63979435769906,-0.7742071071446901,3.664730855117213,18.82848861336517,-23.183241540024152,2.432793625277189,5,1.3499984741210938,8.025001525878906,11.155000686645508,8.645000457763672,5.8000030517578125,1,0.004323103731213029,-1.4264605235108663,81.41000366210938,2.7719092776881737,82.83999633789062,1.0272786857957323,83.54000091552734,0.004323103731213029
7417,2011-05-25,82.31999969482422,82.80000305175781,80.08999633789062,80.5199966430664,1069300.0,0.01679842670122267,-1.0375962277571906,-2.3376533301626936,45.44320224785989,34.82590959789308,0.142322527047952,1.9820685333209838,7.581149879007398,2.0710990640987177,22.3854027763196,2.7100067138671875,-4.257811159038852,-1.4880001068115263,-5.714336330749475,2.7383361171264227,-3.6011682187805008,0.6251680051574482,1.7233625055304884,46.947439093338815,2.962769779677629,2.1131681119689767,5,-0.01000213623046875,6.665000915527344,9.517499923706055,7.545001983642578,6.6699981689453125,2,-0.00704569768227481,-1.7311686820128305,80.95999908447266,-1.4264605235108663,81.41000366210938,2.7719092776881737,82.83999633789062,-0.00704569768227481
7418,2011-05-26,83.12999725341797,83.31999969482422,81.63999938964844,82.20999908447266,1047200.0,0.009839620524739523,1.5846097867295796,0.5111092273131861,46.281505226389335,36.94452324360542,-0.8950526407499382,0.8095439665984259,6.865625674385967,1.4019609362176197,23.31031817494406,1.6800003051757812,-4.368175038440256,-0.4215023040771513,-4.096957881501069,3.2539532733467667,-2.2592300927891102,1.4162254846348077,0.4017613364098054,84.44432670707414,37.886321078923544,1.8377277887119565,5,-0.8199996948242188,5.855003356933594,8.19000244140625,6.745002746582031,5.1100006103515625,3,-0.030193607479431672,-1.0375962277571906,82.31999969482422,-1.7311686820128305,80.95999908447266,-1.4264605235108663,81.41000366210938,-0.030193607479431672
7419,2011-05-27,83.2300033569336,84.22000122070312,83.02999877929688,83.31999969482422,1095800.0,0.0012030086228773662,-3.857098371376078,-0.097822301096313,44.85805728346618,40.12834060534063,-0.9911151941385299,0.42412431085050173,6.784542234219529,1.4682975549022217,23.856648728238564,1.19000244140625,-3.943445021230957,-0.12649650573730753,-3.393712977881833,3.140719966407218,-1.7601047418095703,1.5071117303349553,-3.4500045776367188,76.02913575503207,29.85537043294925,1.6336082360722621,5,-0.9200057983398438,5.754997253417969,8.554998397827148,6.799995422363281,4.930000305175781,4,-0.025111184464599035,1.5846097867295796,83.12999725341797,-1.0375962277571906,82.31999969482422,-1.7311686820128305,80.95999908447266,-0.025111184464599035
7420,2011-05-31,83.11000061035156,84.73999786376953,82.81999969482422,84.25,4125400.0,-0.0014418207586439635,-1.2325544259328258,12.66717531366565,38.685148255563774,41.87279424294317,-0.7404809805498189,0.2514345203654784,6.889258326698496,1.7524405767202467,24.346214391162178,1.9199981689453125,-3.498906651873696,-0.052499389648431816,-2.836308848243661,2.7313100689467973,-1.4444041189460535,1.3394053396491898,-3.241201782226568,64.94630712814917,24.164773522410513,1.3919047292976163,5,-0.660003662109375,5.875,9.237499237060547,7.279998779296875,6.220001220703125,1,0.010468087356429123,-3.857098371376078,83.2300033569336,1.5846097867295796,83.12999725341797,-1.0375962277571906,82.31999969482422,0.010468087356429123
7421,2011-06-01,81.0,83.86000061035156,80.87999725341797,83.25,1752700.0,-0.025388047104511258,-1.3935717130863743,1.9736852672297251,39.900082883067356,42.13054715272899,1.626819654309486,2.2009879867450195,8.877899260864154,4.028592236475532,24.402985757350738,2.9800033569335938,-2.93587650919153,-1.988999938964838,-4.860836986008067,0.882837108078391,-3.4249184624864455,-0.5530814154432306,-0.9363532104492265,19.569964806352903,-20.065280221059165,1.4359185235216119,6,1.464996337890625,7.9850006103515625,11.829999923706055,9.389999389648438,6.660003662109375,2,0.0598765243718653,-1.2325544259328258,83.11000061035156,-3.857098371376078,83.2300033569336,1.5846097867295796,83.12999725341797,0.0598765243718653
7422,2011-06-02,83.05000305175781,83.44000244140625,81.33000183105469,81.33000183105469,1408000.0,0.0253086796513311,-1.453487340536896,-0.7644449869791666,47.077313786259346,42.93708152741827,-0.57277409268643,0.18986011384778578,6.754935309528165,2.1677683812216912,23.982363701001518,2.44000244140625,-1.9841727967348675,0.0425029754638615,-2.825717585023881,2.910723535951604,-1.3916073047800097,1.4766132557077327,-2.7993022192382853,56.21775790709533,15.612381189632856,1.4341102802438697,6,-0.6350059509277344,3.0549964904785156,10.849998474121094,7.55999755859375,2.529998779296875,3,0.04467187174166076,-1.3935717130863743,81.0,-1.2325544259328258,83.11000061035156,-3.857098371376078,83.2300033569336,0.04467187174166076
7423,2011-06-03,81.37999725341797,82.41000366210938,80.41999816894531,81.27999877929688,1215200.0,-0.020108437531291545,-1.186819589940935,0.05813860648320647,46.406438932340535,43.80528191586079,0.8477650620794606,1.7611393324949063,8.282713417661284,4.020120948326053,23.932210464706056,2.6300048828125,-1.3668922957242557,-1.507502746582034,-4.439747600587225,1.4247421074231568,-2.9736251735846224,-0.04138031957944577,3.3600006103515625,22.222202599292515,-21.831201196378515,1.4661224270025952,6,1.0349998474121094,3.4000015258789062,10.78000259399414,9.230003356933594,2.3199996948242188,4,0.09351193004656855,-1.453487340536896,83.05000305175781,-1.3935717130863743,81.0,-1.2325544259328258,83.11000061035156,0.09351193004656855
7424,2011-06-06,80.54000091552734,81.8499984741211,80.33999633789062,81.30999755859375,752800.0,-0.010321901772432751,-1.5811874409050894,-7.700083924620432,46.17757083637701,44.37471846310832,1.4831680186278504,2.4262477840551355,8.938774629460369,5.043103235472813,24.274792217748782,1.5100021362304688,-1.266439155228639,-2.157499313354492,-5.184389067671745,0.8693904409627606,-3.6709441905131115,-0.6440544361958729,4.113596954345709,4.545557006295983,-43.192549597049336,1.5134448771586249,6,1.8749961853027344,3.859996795654297,11.619998931884766,10.069999694824219,3.0499954223632812,0,0.09560462950972859,-1.186819589940935,81.37999725341797,-1.453487340536896,83.05000305175781,-1.3935717130863743,81.0,0.09560462950972859
7425,2011-06-07,80.87000274658203,81.66000366210938,80.45999908447266,81.0999984741211,617900.0,0.004097365623335403,-1.2857163617339746,0.29869705226653454,51.37978033193328,45.134344420361856,1.1940821310872707,1.8783001527914678,8.393609155757105,4.890603032225087,24.63588751441521,1.2000045776367188,-1.2267187782924083,-1.627997589111331,-4.579790176606821,1.3237949983841588,-3.103893882859083,-0.15210129536357897,3.6110510620117253,15.05698197124242,-35.848696843209616,1.4758962937477478,6,1.5449943542480469,3.3949966430664062,11.289997100830078,9.739997863769531,-0.0800018310546875,1,0.0901446849009222,-1.5811874409050894,80.54000091552734,-1.186819589940935,81.37999725341797,-1.453487340536896,83.05000305175781,0.0901446849009222
7426,2011-06-08,79.25,80.8499984741211,79.16000366210938,80.55000305175781,936100.0,-0.020032183647359925,-1.2837833658099038,5.652292178066742,34.01610821110229,43.864667305166556,2.84521778246463,3.0954590567209834,9.80258990772704,6.677455404016783,25.496113700137858,1.7099990844726562,-1.1490304803610059,-2.891500473022461,-5.579676947407407,-0.20332399863751505,-4.235588710214927,-1.547412235829995,5.0654115097656245,2.1027187747331495,-43.75722977813653,1.344088237192471,6,2.700000762939453,3.7900009155273438,12.90999984741211,11.360000610351562,1.8499984741210938,2,0.12719245212687302,-1.2857163617339746,80.87000274658203,-1.5811874409050894,80.54000091552734,-1.186819589940935,81.37999725341797,0.12719245212687302
7427,2011-06-09,79.66000366210938,80.08000183105469,79.19999694824219,79.25,740300.0,0.0051735477868690705,-2.4509334609861178,-0.31538669201967207,36.14288960665631,42.73815445852956,2.2553919713385397,2.4844084855921693,9.127173099540812,6.437421418818559,25.964321575862414,0.8800048828125,-1.0250592758351615,-2.2729969024658203,-5.054977868304462,0.5089840633728215,-3.6639873853851412,-0.8820064195464994,4.346083376796869,15.384615384615385,-25.7665453052807,1.390990482919318,6,2.289997100830078,3.1799964904785156,11.584999084472656,10.949996948242188,1.55999755859375,3,0.10042680934253134,-1.2837833658099038,79.25,-1.2857163617339746,80.87000274658203,-1.5811874409050894,80.54000091552734,0.10042680934253134
7428,2011-06-10,78.16000366210938,78.7699966430664,77.48999786376953,78.63999938964844,1242700.0,-0.018830026751724627,2.459501814582646,-1.1707108299218458,34.18923349423774,41.55272959305973,3.3260260845822103,3.71658379540213,10.334666737095915,8.077082212119691,26.35151250114728,2.1700057983398438,-0.9856677150266222,-3.481996917724615,-6.563824855118369,-0.4001689803308608,-5.022910886421485,-1.941082949027745,5.555318374189056,15.367103315286435,-22.37566802966311,1.540913968696876,6,2.9549942016601562,3.8449935913085938,12.029998779296875,12.029998779296875,4.709999084472656,4,0.09493344193051012,-2.4509334609861178,79.66000366210938,-1.2837833658099038,79.25,-1.2857163617339746,80.87000274658203,0.09493344193051012
7429,2011-06-13,77.08000183105469,78.75,76.70999908447266,78.3499984741211,1457800.0,-0.013817832400873531,-1.0298494999145964,2.6458498903264775,35.01732318053806,41.14519347361244,3.84639788607592,4.602537436527697,11.08359404289871,9.29619361902678,26.786724697986326,2.0400009155273438,-1.1010757949604937,-4.288998794555667,-7.9489887226527145,-0.6290088664586193,-6.118993758604191,-2.459003830507143,6.137294271441434,7.474796048747932,-29.688153801259915,1.8299949640485222,6,3.204998016357422,4.534996032714844,12.915000915527344,12.915000915527344,5.75,0,0.08588472963061577,2.459501814582646,78.16000366210938,-2.4509334609861178,79.66000366210938,-1.2837833658099038,79.25,0.08588472963061577
7430,2011-06-14,80.27999877929688,80.87999725341797,77.91999816894531,78.06999969482422,1643700.0,0.04151526819181961,-1.358563000203653,-1.7401613591171505,48.02325720655364,42.04776839844425,0.22657571524014486,1.3538130703260833,7.507121708618712,6.2328127243187055,26.672178811610316,3.7999954223632812,-1.2360320039612134,-1.0140018463134766,-4.699914011910508,2.6719103192835547,-2.8569579291119993,0.8289542364850462,2.286567621396898,85.61154106518836,44.22384703100798,1.8429560827985165,6,-0.20499801635742188,1.3349990844726562,9.715003967285156,9.715003967285156,3.55999755859375,1,0.04123066279178067,-1.0298494999145964,77.08000183105469,2.459501814582646,78.16000366210938,-2.4509334609861178,79.66000366210938,0.04123066279178067
7431,2011-06-15,78.27999877929688,79.56999969482422,77.31999969482422,79.3499984741211,1139300.0,-0.024912805560676876,1.980128234277659,-0.48416295841115203,38.677139681490225,41.11441572013656,2.011722231534719,3.354914972240266,9.103190231927272,8.378027068944334,26.12693874112243,2.9599990844726562,-1.425949054346404,-2.9055019378662053,-6.816880094740981,1.0058762190085702,-4.861191016303593,-0.9498128594288175,3.7009108897747893,37.649889309695006,-2.9091808815387026,1.95568907843739,6,1.2800025939941406,3.3349990844726562,10.275003433227539,11.715003967285156,4.7700042724609375,2,0.03206441205124677,-1.358563000203653,80.27999877929688,-1.0298494999145964,77.08000183105469,2.459501814582646,78.16000366210938,0.03206441205124677
7432,2011-06-16,78.33999633789062,78.93000030517578,77.19999694824219,78.29000091552734,993400.0,0.000766448128888042,1.8130059112139387,-0.046724707123860044,35.985969786917366,39.95658581508955,1.3559407365011253,3.034659293364527,8.668058943787997,8.460117083618599,26.732712750953567,1.7300033569335938,-1.5327765244740021,-2.5815040588378935,-6.51371509660467,1.3507069789288835,-4.547609577721289,-0.6153985399544979,3.113822272721137,39.088680315421634,3.9122262919622273,1.966105518883389,6,0.94000244140625,3.1000022888183594,9.552505493164062,11.655006408691406,4.5800018310546875,3,0.03523107308208462,1.980128234277659,78.27999877929688,-1.358563000203653,80.27999877929688,-1.0298494999145964,77.08000183105469,0.03523107308208462
7433,2011-06-17,79.12000274658203,80.58000183105469,78.7699966430664,79.26000213623047,1790800.0,0.009956681709903714,-3.3094766670905162,-2.8002441629787884,38.435576553183296,39.09636422806802,0.2476878478897504,2.0095711312496576,7.578723945504407,7.828815149084122,27.053027943458964,2.2400054931640625,-1.5074249330771892,-1.5804977416992188,-5.387910924651152,2.2269154412527143,-3.4842043331751853,0.3232088497767478,1.8594339114158203,57.79387818577675,26.637243397659205,1.9037065914759632,6,0.06499862670898438,1.6549949645996094,8.582498550415039,10.875,1.5400009155273438,4,0.02654194137034227,1.8130059112139387,78.33999633789062,1.980128234277659,78.27999877929688,-1.358563000203653,80.27999877929688,0.02654194137034227
7434,2011-06-20,79.79000091552734,80.06999969482422,78.73999786376953,78.76000213623047,479500.0,0.008468126209389748,-1.4859677143346073,-7.35716621253406,40.93887285782643,37.936263397611704,-0.6033327708204297,1.1587698839875884,6.613377708351237,7.207224691576926,27.101936545228796,1.3300018310546875,-1.7569807637119936,-0.7579998016357479,-4.447082423866689,2.9310828205951935,-2.6025411127512115,1.0865415094797157,0.7900009155273438,70.38053675273922,41.701207935669316,1.8445413111154685,6,-0.9950027465820312,0.9849967956542969,7.845001220703125,10.205001831054688,-2.720001220703125,0,0.03860135099278228,-3.3094766670905162,79.12000274658203,1.8130059112139387,78.33999633789062,1.980128234277659,78.27999877929688,0.03860135099278228
7435,2011-06-21,81.80999755859375,82.18000030517578,80.16000366210938,80.33999633789062,1589000.0,0.025316413333607457,-1.207662803301926,1.4271873425972563,52.22160469130057,39.95909633985596,-2.766942408406649,-0.8745630436474414,4.347331816168293,5.225679059553087,26.559747100724394,2.3899993896484375,-1.8401166775449695,1.241997146606451,-2.4710214158556454,4.955015709068547,-0.6145121346245901,3.098506427837492,-5.099998474121094,92.57023098052973,60.14696083741875,1.8565092812310475,6,-2.3649978637695312,-1.0349998474121094,5.367504119873047,8.185005187988281,-8.329994201660156,1,0.012467966054275914,-1.4859677143346073,79.79000091552734,-3.3094766670905162,79.12000274658203,1.8130059112139387,78.33999633789062,0.012467966054275914
7436,2011-06-22,81.30999755859375,82.48999786376953,81.12000274658203,81.43000030517578,975800.0,-0.006111722465727887,-4.480064087891966,-0.08163445369428471,44.784158676694034,40.91923734763793,-2.1724592044780167,-0.3657497845885018,4.58943217662366,5.799295437976582,25.93824851255381,1.3699951171875,-1.8751416350325485,0.7244972229003963,-2.9995831474910517,4.448577593291844,-1.1375429622953277,2.5865374080961203,-4.490598449707036,77.69375990631279,46.28592170708464,1.8620401851957238,6,-1.7099990844726562,-0.5349998474121094,5.752500534057617,8.670001983642578,-9.549995422363281,2,0.03111546987163183,-1.207662803301926,81.80999755859375,-1.4859677143346073,79.79000091552734,-3.3094766670905162,79.12000274658203,0.03111546987163183
7437,2011-06-23,81.73999786376953,81.81999969482422,79.2300033569336,79.87999725341797,743200.0,0.005288406322554895,1.5643473859936698,-15.499650327420689,51.165804900995774,42.80552305949993,-2.5439027395374296,-0.8869022455888853,3.922811135193797,5.43546122780819,25.33020014628716,2.589996337890625,-2.0352463749931076,1.183497619628909,-2.492433648948463,4.859428888206281,-0.6544680146597841,3.0214632539176023,-4.693774804687507,80.0,45.47094635750146,1.8379656342886892,6,-2.1399993896484375,-0.9650001525878906,4.32750129699707,7.245002746582031,-10.589996337890625,3,0.01602648913903293,-4.480064087891966,81.30999755859375,-1.207662803301926,81.80999755859375,-1.4859677143346073,79.79000091552734,0.01602648913903293
7438,2011-06-24,80.62000274658203,81.97000122070312,80.41000366210938,81.80000305175781,517500.0,-0.013701922516001552,1.0526328998288401,-0.6344085580449068,50.254458730414484,44.49853812059732,-1.1602752565996468,0.03732239182292574,4.794417505774206,6.595822518396403,24.918736141177515,1.55999755859375,-1.8038510733655073,0.18900222778320597,-3.282699247181384,3.6607037027477958,-1.546848509699089,1.9248529652655009,-3.356028695312503,50.133463541666664,11.323770114704892,1.7358507374822931,6,-0.7750053405761719,0.15499496459960938,5.44749641418457,8.364997863769531,-12.930000305175781,4,0.02852884326477878,1.5643473859936698,81.73999786376953,-4.480064087891966,81.30999755859375,-1.207662803301926,81.80999755859375,0.02852884326477878
7439,2011-06-27,81.13999938964844,81.62000274658203,80.0999984741211,80.80999755859375,495200.0,0.006449970545162831,1.3565801613399258,-0.27966249636310736,50.848512603369684,44.81245538691021,-1.1664625662536423,-0.6822601754579409,4.013090968736051,6.108767943203489,24.96264105786824,1.5200042724609375,-1.609496058975708,0.8134990692138615,-2.4211890571457246,4.048187195573448,-0.8038449939659245,2.4308431323936475,-3.666984385878905,58.588934082856305,16.08173757659908,1.6173440631797913,6,-1.2950019836425781,-0.41500091552734375,4.927499771118164,7.845001220703125,-10.319999694824219,0,-0.00591564864616323,1.0526328998288401,80.62000274658203,1.5643473859936698,81.73999786376953,-4.480064087891966,81.30999755859375,-0.00591564864616323
7440,2011-06-28,83.9800033569336,84.0199966430664,81.52999877929688,81.58999633789062,763000.0,0.03500128159536908,1.0161978334934378,7.24240532667499,63.806199986371304,47.604573198563656,-3.8290968059160946,-3.6403884254816887,0.9048755796674186,3.323185450441599,24.859232991199026,2.8799972534179688,-1.1606500050133945,3.6100028991699276,0.1991039625522859,7.020901835787569,1.9045534308611138,5.315452367478741,-6.306309038764056,99.16506592506936,49.4176223680908,1.7054494683088177,6,-3.370006561279297,-3.2550048828125,2.087495803833008,5.004997253417969,-18.7100067138672,1,-0.08228153591207099,1.3565801613399258,81.13999938964844,1.0526328998288401,80.62000274658203,1.5643473859936698,81.73999786376953,-0.08228153591207099
7441,2011-06-29,85.8499984741211,86.31999969482422,83.54000091552734,84.30000305175781,1762300.0,0.02226714744508418,1.2329326621094527,0.6485317448916725,66.64873203818229,51.01154678203754,-5.042651270384155,-5.4055490589108075,-1.1562017399600393,1.520634926223991,24.453322066251403,2.779998779296875,-0.5588997073249118,5.237498092651364,1.0392539868562807,9.435742198446448,3.1383760397538225,7.336620145548906,-7.7955260164577425,93.37092435166254,37.65432945761857,2.0991220528975387,6,-3.3199996948242188,-4.334999084472656,0.13000106811523438,3.1350021362304688,-23.37999725341796,2,-0.1440884721846134,1.0161978334934378,83.9800033569336,1.3565801613399258,81.13999938964844,1.0526328998288401,80.62000274658203,-0.1440884721846134
7442,2011-06-30,86.76000213623047,87.76000213623047,85.76000213623047,86.12000274658203,1000500.0,0.010599926363233259,-1.941175150624376,0.41290405146657083,73.88889477576988,54.950804362324945,-5.1770997072302265,-6.348867590524264,-2.2622584088443745,0.6589837761931392,24.197741773373362,2.0,-0.35892188061311003,5.962001800537109,1.044105194893831,10.879898406180388,3.50305349771547,8.420950103358749,-8.044287499594247,86.94517595407227,25.045459739561693,2.458948302821641,6,-3.5100021362304688,-4.525001525878906,-1.1125030517578125,2.2249984741210938,-30.300003051757812,3,-0.17289072879974132,1.2329326621094527,85.8499984741211,1.0161978334934378,83.9800033569336,1.3565801613399258,81.13999938964844,-0.17289072879974132
7443,2011-07-01,88.98999786376953,89.70999908447266,86.69999694824219,86.91999816894531,1250800.0,0.025703039103635916,-1.3984060354234615,3.234377607705696,81.09661768578584,59.41277600987598,-6.548440234823431,-8.410731811229681,-4.767018988640643,-1.5253279711470924,23.863323352522663,3.0100021362304688,0.2974216616567418,7.811497497558591,1.6769258188403882,13.946069176276794,4.7442116581994895,10.878783336917692,-9.369854477173888,92.50779214386766,22.743688413611252,3.067285839359103,7,-4.519996643066406,-5.779998779296875,-3.342498779296875,-0.00499725341796875,-28.099998474121094,4,-0.200471926802392,-1.941175150624376,86.76000213623047,1.2329326621094527,85.8499984741211,1.0161978334934378,83.9800033569336,-0.200471926802392
7444,2011-07-05,88.23999786376953,89.02999877929688,87.97000122070312,88.61000061035156,934400.0,-0.00842791345099414,-1.3296751205198072,-0.17874531455592862,73.8323478311719,61.813969692083916,-4.999507674992813,-7.43551229399003,-4.323894917450147,-0.741524985931477,23.486658732691986,1.05999755859375,1.0449981659416494,6.676497650146487,-0.20978426920407856,13.562779569497053,3.2333566904712114,10.119638609821763,-7.409071793428652,82.02932560072152,13.680344728972315,3.4431409596752793,7,-3.7699966430664062,-5.029998779296875,-2.592498779296875,0.7450027465820312,-29.67999649047851,1,-0.2328875330900354,-1.3984060354234615,88.98999786376953,-1.941175150624376,86.76000213623047,1.2329326621094527,85.8499984741211,-0.2328875330900354
7445,2011-07-06,88.16000366210938,88.2300033569336,87.05000305175781,87.93000030517578,1031300.0,-0.000906552624623358,5.378332680371982,-0.6216260799637091,83.42359911668237,66.10724085208261,-4.385188870601866,-7.1478402531074465,-4.536756155103561,-0.6465314434418588,22.93392689202643,1.1899948120117188,1.7583366770665947,6.232003402709964,-1.2460330273945175,13.710039832814445,2.492985187657723,9.971021617762204,-6.263588830072678,74.87851082088352,2.536985351971495,3.739018215052243,7,-3.69000244140625,-4.950004577636719,-2.5125045776367188,0.8249969482421875,-26.110004425048828,2,-0.19668787712105984,-1.3296751205198072,88.23999786376953,-1.3984060354234615,88.98999786376953,-1.941175150624376,86.76000213623047,-0.19668787712105984
7446,2011-07-07,89.33000183105469,89.79000091552734,88.7699966430664,89.29000091552734,1043700.0,0.013271303542925939,1.1250109275286302,0.17391448568680135,84.58154961848187,69.82010137624773,-4.80299825649729,-7.930553738576492,-6.098759767304216,-1.812298057839513,22.116876453714042,1.6299972534179688,2.4679894219514864,6.898001480102536,-1.1565821390365727,14.952585099241645,2.8707096705329747,10.925293289672098,-6.495956888725672,88.58562720078756,11.540569686588483,4.027291809569556,7,-4.385002136230469,-6.0800018310546875,-3.6125030517578125,-0.345001220703125,-24.400001525878906,3,-0.26933846070541634,5.378332680371982,88.16000366210938,-1.3296751205198072,88.23999786376953,-1.3984060354234615,88.98999786376953,-0.26933846070541634
7447,2011-07-08,87.66000366210938,87.8499984741211,86.5,87.80000305175781,889600.0,-0.018694706534358896,10.25044506612411,-3.499904634751097,75.44699995680611,72.61927262362458,-2.464058097785511,-5.93476404536014,-4.579390725386702,-0.16178737967265988,20.898347984770307,2.8300018310546875,2.7830802595751294,4.828003311157232,-3.4387412278484675,13.094747850162932,0.6946310416543753,8.96137558066009,-3.8521248835325963,35.25846016135353,-42.39498751693625,4.133372269502851,7,-2.7150039672851562,-4.410003662109375,-1.9350051879882812,1.3249969482421875,-23.130004882812486,4,-0.2873602713787531,1.1250109275286302,89.33000183105469,5.378332680371982,88.16000366210938,-1.3296751205198072,88.23999786376953,-0.2873602713787531
7448,2011-07-11,85.58000183105469,86.4000015258789,84.9000015258789,86.2699966430664,587400.0,-0.02372806005201844,2.157879520394478,4.928555858310626,65.91535850435179,74.29336661262259,0.4397549090095936,-3.447107459874701,-2.6373185173653866,1.8929806000214455,18.892170920672584,2.7600021362304688,3.284555956057929,2.3770015716552706,-5.669988064624036,10.423991207934577,-1.6464932464843827,6.400496389794924,-0.9346259533048311,13.905938446848545,-61.996136510720085,4.0234948181396515,7,0.07999801635742188,-2.3300018310546875,-1.3200035095214844,3.404998779296875,-22.570003509521484,0,-0.340266442200696,10.25044506612411,87.66000366210938,1.1250109275286302,89.33000183105469,5.378332680371982,88.16000366210938,-0.340266442200696
7449,2011-07-12,83.69999694824219,85.66000366210938,83.47000122070312,84.9800033569336,1251600.0,-0.021967806059689732,-1.5172472759958784,1.8550956998639967,55.235458913674925,73.34106204898967,3.0408632563274693,-1.1022320792061464,-0.8835038803594415,3.6950486316173823,16.497495849840377,2.19000244140625,3.618045309157907,0.16599693298340412,-7.347448974440283,7.679442840407091,-3.5907260207284395,3.9227198866952477,6.090003967285156,3.639173079824958,-67.25648253224782,3.7567229537118436,7,2.930004119873047,-0.4499969482421875,-0.10249900817871094,5.285003662109375,-21.70999526977539,1,-0.2725208887725389,2.157879520394478,85.58000183105469,10.25044506612411,87.66000366210938,1.1250109275286302,89.33000183105469,-0.2725208887725389
7450,2011-07-13,83.58999633789062,84.75,83.3499984741211,84.04000091552734,838300.0,-0.001314224783300566,-2.010754981664848,0.35156431606992783,56.45526692097999,72.20845481374496,3.452824898613869,-0.7710735561755371,-0.8990602127463632,3.744363168851038,15.243135255435064,1.4000015258789062,4.09124101747426,-0.10950355529784872,-7.465320258611797,7.2463131480161,-3.7874119069548158,3.5684047963591183,6.073604583740234,3.726673490470368,-63.56990846302208,3.6779083516569733,7,2.9800033569335938,-0.339996337890625,-0.18249893188476562,5.3950042724609375,-27.859996795654297,2,-0.29943768466530873,-1.5172472759958784,83.69999694824219,2.157879520394478,85.58000183105469,10.25044506612411,87.66000366210938,-0.29943768466530873
7451,2011-07-14,80.79000091552734,84.0199966430664,80.26000213623047,83.80999755859375,1798000.0,-0.03349677646886162,1.1860466147837485,6.71103538307648,47.628562831143796,69.29064015323094,6.101182040995141,2.3469350665083226,1.8214928162173862,6.473640463133961,14.090831886513211,3.7599945068359375,4.489672832148429,-3.034999084472659,-10.080600526237106,4.010602357291788,-6.55779980535489,0.4878016364095714,8.621055908203118,6.9828594863877065,-56.28170711491518,3.5228007208822247,7,4.2350006103515625,2.4599990844726562,2.549997329711914,8.194999694824219,-27.130001068115234,3,-0.23195941906302275,-2.010754981664848,83.58999633789062,-1.5172472759958784,83.69999694824219,2.157879520394478,85.58000183105469,-0.23195941906302275
7452,2011-07-15,81.0999984741211,81.62999725341797,80.31999969482422,81.48999786376953,1194400.0,0.0038370782903924816,2.9104511603543695,0.12913901429123603,51.248689068998836,65.97420364025461,5.480179772002202,2.3761376249295125,1.4917230411629845,6.132809629004782,12.838466067156784,1.30999755859375,4.426713776003808,-2.863001632690427,-9.55552473514166,3.829521469760806,-6.20926318391605,0.4832599185351967,7.761995068359369,13.680723475425644,-49.12796789755994,3.346261551225617,7,3.9250030517578125,2.1500015258789062,1.3950023651123047,7.575004577636719,-27.389999389648438,4,-0.19938345836227278,1.1860466147837485,80.79000091552734,-2.010754981664848,83.58999633789062,-1.5172472759958784,83.69999694824219,-0.19938345836227278
7453,2011-07-18,81.22000122070312,81.37000274658203,79.98999786376953,80.66999816894531,1082800.0,0.0014796886416752475,2.2470469967328475,-1.4102664423490747,50.21254480548279,63.34978108184471,4.628869828417592,2.5523905121816597,1.3174731962308641,6.001518921240432,12.466406687622541,1.3800048828125,4.126706719077262,-2.847998809814456,-9.281476723181171,3.5854791035522595,-6.064737766497814,0.3687401468689018,7.125872837402341,21.69315871411867,-39.9288138079155,3.216738956683358,7,3.6699981689453125,2.029998779296875,1.1749992370605469,7.4550018310546875,-23.909999847412102,0,-0.20549128528148708,2.9104511603543695,81.0999984741211,1.1860466147837485,80.79000091552734,-2.010754981664848,83.58999633789062,-0.20549128528148708
7454,2011-07-19,82.87000274658203,83.19999694824219,81.6500015258789,81.70999908447266,762300.0,0.020315211783797915,-1.4218701571179935,2.1090858648911084,46.851953307904886,59.28626488086944,2.388169578521712,1.2068414551576865,-0.3867738808719139,4.32847317790943,11.797717311998058,1.9799957275390625,3.6226851996370186,-1.3519973754882812,-7.495207256391637,4.791212505415075,-4.423602315939959,1.7196075649633968,4.8074012159765545,60.50427710717852,3.481250075725285,3.0716049404516794,7,2.0199966430664062,0.37999725341796875,-1.3100051879882812,4.969997406005859,-23.94000244140625,1,-0.23965251317513625,2.2470469967328475,81.22000122070312,2.9104511603543695,81.0999984741211,1.1860466147837485,80.79000091552734,-0.23965251317513625
7455,2011-07-20,82.83000183105469,83.30999755859375,82.23999786376953,83.02999877929688,505400.0,-0.00048269475324702604,1.8158090228281165,-0.1724106179790061,40.443045829013634,54.38198668203964,1.7797607233667065,1.3988989015286961,-0.41936561316420295,4.317180518497878,12.132422868764772,1.0699996948242188,2.696362518756686,-1.4429985046386662,-7.518458439302776,4.632461430025444,-4.480728471970721,1.5947314626933888,4.232409643600775,70.47158380977623,17.30084641599045,3.0377299673320537,7,1.089996337890625,0.6649971008300781,-1.8800029754638672,4.619998931884766,-25.10000228881836,2,-0.2515996582385024,-1.4218701571179935,82.87000274658203,2.2470469967328475,81.22000122070312,2.9104511603543695,81.0999984741211,-0.2515996582385024
7456,2011-07-21,83.83999633789062,84.33999633789062,82.94000244140625,83.41999816894531,943900.0,0.01219358305576268,-1.028991917203861,-2.100022888532845,40.8175838982209,50.53427378664128,-0.10156881462123124,0.6199490336221629,-1.5407147784007407,3.2786488966389413,12.484549261201108,1.5099945068359375,2.036131932413042,-0.5595039367675838,-6.478542373042373,5.359534499507205,-3.5190231549049855,2.400015281369818,2.6566220478939613,88.50574309451858,37.971110595448664,2.9595192181373955,7,-0.6449966430664062,-0.3449974060058594,-2.994997024536133,3.610004425048828,-23.999996185302734,3,-0.3352814649748532,1.8158090228281165,82.83000183105469,-1.4218701571179935,82.87000274658203,2.2470469967328475,81.22000122070312,-0.3352814649748532
7457,2011-07-22,83.05000305175781,83.80999755859375,82.54000091552734,83.47000122070312,619200.0,-0.009422630255719433,1.3091040241923178,-1.0,29.460575877473687,46.48374238365483,-0.038301200981294414,1.5948873906036454,-0.7913452822772911,4.072904061631505,12.155290549126981,1.2999954223632812,1.1875867903915776,-1.4149974822998104,-7.238339081315601,4.4083441167159805,-4.326668281807713,1.4966733172080922,2.9260856922655734,70.34497152568652,24.08199413296704,2.911670799507896,7,-0.22500228881835938,0.4449958801269531,-2.462503433227539,4.399997711181641,-22.52000427246093,4,-0.3538832284693534,-1.028991917203861,83.83999633789062,1.8158090228281165,82.83000183105469,-1.4218701571179935,82.87000274658203,-0.3538832284693534
7458,2011-07-25,82.91999816894531,83.44000244140625,81.6500015258789,81.87000274658203,676800.0,-0.0015653808312502404,-1.4026892374178814,-2.5,30.780332242762682,43.7665060868868,-0.3635269681057167,2.009041636584783,-0.709148169474787,4.195121457713753,12.000009271160735,1.7900009155273438,0.1070474063851492,-1.6600021362304744,-7.249790484069905,3.929786211608956,-4.45489631015019,1.1348920376892409,2.577203304657772,47.21186217146034,5.246999693956276,2.7948941739197175,7,-0.5499992370605469,1.345001220703125,-2.559999465942383,4.530002593994141,-20.589996337890625,0,-0.3522672422756059,1.3091040241923178,83.05000305175781,-1.028991917203861,83.83999633789062,1.8158090228281165,82.83000183105469,-0.3522672422756059
7459,2011-07-26,80.66000366210938,83.08999633789062,80.44000244140625,82.75,969300.0,-0.027255120076478012,-1.0948578459163119,-1.9904813805631245,26.59174424651819,40.448336900835486,1.5867604543770852,4.459893332364544,1.522214226163399,6.383012832726905,11.866638409457456,2.649993896484375,-0.829846642763556,-3.8959968566894503,-9.551706277735121,1.7597125643562208,-6.723851567212279,-1.0681421461666218,4.396621522707022,5.641065769396299,-30.831926883870658,2.8278547105228347,7,1.5049934387207031,3.6049957275390625,-0.6800041198730469,6.789997100830078,-16.530006408691406,1,-0.2894867496737691,-1.4026892374178814,82.91999816894531,1.3091040241923178,83.05000305175781,-1.028991917203861,83.83999633789062,-0.2894867496737691
7460,2011-07-27,77.06999969482422,80.33000183105469,76.83000183105469,80.33000183105469,2269500.0,-0.04450785772740529,1.1472378567500205,1.559812367671753,16.757034746440482,37.01816711364623,4.642890969794408,7.9112900346253525,5.065780479290254,9.901500291998218,13.246821308063424,3.8300018310546875,-1.5967158643951507,-7.140500640869135,-13.714124348548069,-0.5668769331902013,-10.427312494708602,-3.853688787029668,7.581295304308426,3.1957129069944634,-25.583036352335053,3.286811853839468,7,3.5149993896484375,6.240001678466797,2.714998245239258,10.380001068115234,-14.680000305175781,2,-0.2353704354674685,-1.0948578459163119,80.66000366210938,-1.4026892374178814,82.91999816894531,1.3091040241923178,83.05000305175781,-0.2353704354674685
7461,2011-07-28,73.4800033569336,80.19000244140625,72.56999969482422,80.19000244140625,2893900.0,-0.04658098290003909,1.2712380883076955,2.058280578991095,15.176804534170216,33.01017994310972,7.919765853684453,11.09593545763019,8.6095420809432,13.41690024776247,14.157189631063888,7.620002746582031,-2.1270082611371777,-10.111997222900385,-18.19139641100523,-2.032598034795541,-14.151696816952807,-6.072297628847963,10.389162325391254,8.096119529013764,-19.04247025702022,4.039699594052425,7,4.974994659423828,7.6999969482421875,6.629995346069336,13.96999740600586,-14.180004119873047,3,-0.21434408131679938,1.1472378567500205,77.06999969482422,-1.0948578459163119,80.66000366210938,-1.4026892374178814,82.91999816894531,-0.21434408131679938
7462,2011-07-29,71.76000213623047,72.6500015258789,71.12999725341797,72.13999938964844,2340400.0,-0.023407745537899816,1.1714323082707996,0.056631491097711976,15.44998758315566,29.14767358507337,9.136344159254477,12.263301334091523,10.160174344034374,15.021847261395408,14.71968296500194,2.350006103515625,-2.773697987982061,-11.08199844360351,-20.58295946648147,-1.5810374207255506,-15.83247895504249,-6.33151793216453,10.753263627594308,5.11782792282849,-22.715803643445796,4.750480511438978,7,5.974994659423828,8.699996948242188,8.427495956420898,15.689998626708984,-14.580001831054688,4,-0.16610927576358536,1.2712380883076955,73.4800033569336,1.1472378567500205,77.06999969482422,-1.0948578459163119,80.66000366210938,-0.16610927576358536
7463,2011-08-01,71.1500015258789,74.0,70.7300033569336,73.12000274658203,2438400.0,-0.008500565666003324,-1.3274017680662047,5.184251209669323,16.497588368445008,25.774966369577825,9.12755705532254,12.08800449154137,10.59280480809673,15.520381351586806,14.508927919865306,3.2699966430664062,-3.0755951287590904,-10.799999237060547,-21.17979676585641,-0.4202017082646847,-15.989898001458485,-5.610100472662609,9.76960664648891,3.398045367763568,-26.36019015373715,5.189898764397932,8,6.384998321533203,9.110000610351562,9.037496566772461,16.299999237060547,-11.900001525878906,0,-0.1492621576785108,1.1714323082707996,71.76000213623047,1.2712380883076955,73.4800033569336,1.1472378567500205,77.06999969482422,-0.1492621576785108
7464,2011-08-02,67.69000244140625,72.05000305175781,67.5,70.51000213623047,2993700.0,-0.04862964174658768,-1.8437478393347178,1.4314710393010395,13.99455714240301,22.836245404398866,11.407440975141583,14.682279841471995,13.854137958779432,18.886143324962873,14.50117902425167,4.5500030517578125,-3.619494757982352,-13.232498550415045,-24.970285551719954,-1.4947115491101357,-19.101392051067506,-7.363605049762583,11.599268960492097,1.4809229484781055,-30.266000588226657,5.868893500652456,8,8.229995727539062,10.954998016357422,12.6199951171875,19.759998321533203,-9.930004119873047,1,-0.07918452381489094,-1.3274017680662047,71.1500015258789,1.1714323082707996,71.76000213623047,1.2712380883076955,73.4800033569336,-0.07918452381489094
7465,2011-08-03,70.81999969482422,71.2300033569336,66.23000335693361,67.63999938964844,3218400.0,0.04624017049086904,1.4999952316375058,-1.1276598047199444,27.755452075053398,21.384897424046926,7.146161973598538,10.737102457201871,10.60384954298479,15.654563726187249,15.014484368160025,4.999999999999986,-4.128185249568332,-9.23550109863281,-21.279976645469475,2.8089744482038554,-15.257738872051135,-3.213263325214484,6.34720285473243,32.87963208390142,-1.9171701989698704,6.022237773418332,8,4.200000762939453,7.19000244140625,9.464998245239258,16.630001068115234,-14.259998321533196,2,-0.0944648753210201,-1.8437478393347178,67.69000244140625,-1.3274017680662047,71.1500015258789,1.1714323082707996,71.76000213623047,-0.0944648753210201
7466,2011-08-04,65.26999664306639,69.79000091552734,65.20999908447266,69.36000061035156,2787900.0,-0.07836773617161485,-1.1757733145105316,-1.2861646461568772,21.37431225063048,20.486423687731012,10.934917520521978,15.169940420550873,15.981096980888495,21.072075126412926,15.128368143282108,5.6100006103515625,-4.893700832147857,-13.58250389099122,-26.501116976031867,-0.6638908059505724,-20.041810433511543,-7.123197348470896,9.709766067965646,0.6825660107469547,-35.26571632842639,6.45930654252032,8,9.055004119873061,12.230003356933608,15.397500991821303,22.18000411987306,-8.09999847412108,3,-0.04412436650131035,1.4999952316375058,70.81999969482422,-1.8437478393347178,67.69000244140625,-1.3274017680662047,71.1500015258789,-0.04412436650131035
7467,2011-08-05,62.47000122070313,67.01000213623047,60.52999877929688,66.87000274658203,4574100.0,-0.0428986604316105,1.769232023240305,1.0757939505861889,19.08999620668247,19.18749746149988,11.743604688302462,16.84990631345294,18.528395159063074,23.737440132795918,16.504885249834153,6.480003356933587,-5.705289013261606,-15.122999191284173,-29.278656720835237,-0.9673416617331085,-22.200827956059705,-8.04517042650864,10.555808765017026,14.402392469159587,-22.38454125880053,7.077828764775532,8,9.339996337890618,12.689998626708977,19.552497863769524,24.97999954223632,-4.290000915527351,4,-0.05074438805344572,-1.1757733145105316,65.26999664306639,1.4999952316375058,70.81999969482422,-1.8437478393347178,67.69000244140625,-0.05074438805344572
7468,2011-08-08,56.459999084472656,61.599998474121094,56.36999893188477,59.81000137329102,3555400.0,-0.0962062112820754,-1.9631703677127799,0.7613638925157428,11.934255664206233,17.558887619020773,15.20445161019886,21.677890275120774,24.18454059404408,29.60124631849088,18.75604946496367,6.100002288818359,-6.872131239079721,-19.67700119018555,-36.170893941195956,-3.183108439175143,-27.923947565690753,-11.430054814680346,14.066648659962851,0.5739804141621121,-31.840879531097226,8.246946375505201,8,11.89000129699707,16.6200008392334,26.282501220703125,30.990001678466797,2.220001220703125,0,0.01275241290078477,1.769232023240305,62.47000122070313,-1.1757733145105316,65.26999664306639,1.4999952316375058,70.81999969482422,0.01275241290078477
7469,2011-08-09,60.88999938964844,60.90999984741211,56.43999862670898,58.040000915527344,3894700.0,0.0784626350869726,2.093427103627796,-0.8507452319163528,21.92936287115222,18.133590743988744,8.577136296844841,16.286416208301034,19.441640830705154,25.010366206410993,21.3322887393192,4.470001220703132,-7.828976006070661,-14.106501007080084,-31.52692268159707,3.3139206674369035,-22.81671184433857,-5.396290169821597,6.805318592276919,30.417221479049555,2.6999434864613967,8.710210837258492,8,7.39000129699707,12.190000534057617,22.950000762939453,26.560001373291016,-0.779998779296875,1,-0.02693380532250822,-1.9631703677127799,56.459999084472656,1.769232023240305,62.47000122070313,-1.1757733145105316,65.26999664306639,-0.02693380532250822
7470,2011-08-10,58.56000137329102,61.04999923706055,58.43999862670898,59.209999084472656,3721400.0,-0.03826569288410153,-4.865148794088449,-0.22806949445195238,18.71286983805946,18.526486888865325,8.946153260441712,17.544604205473682,21.429081938452832,27.1478561637987,23.983542466355278,2.6100006103515696,-9.017331445363908,-15.18499927520751,-33.57534559300621,3.2053470425911925,-24.38017243410686,-5.9898261163081585,6.870252798626218,16.318942754819332,-3.5557881316410516,9.19517315889935,8,6.62499809265136,14.519998550415032,25.279998779296868,28.88999938964843,0.9300003051757741,2,-0.013661253978772936,2.093427103627796,60.88999938964844,-1.9631703677127799,56.459999084472656,1.769232023240305,62.47000122070313,-0.013661253978772936
7471,2011-08-11,62.04999923706055,63.099998474121094,57.9000015258789,58.86999893188477,3041800.0,0.05959695665856479,-1.0312507450587673,-4.8923253889538145,25.638043599959445,19.658493112954638,4.0949286601344,13.258434133722858,17.69804049797939,23.443452867364712,25.457765804526655,5.199996948242195,-9.963729445934774,-10.758001327514648,-29.54239924945412,8.026396594424824,-20.150200288484385,-1.3658023665449122,1.568203886850199,53.38344543783494,38.244927640298556,9.392198960969735,8,3.135000228881836,11.030000686645508,21.790000915527344,25.400001525878906,-3.479999542236328,3,-0.08847700130978431,-4.865148794088449,58.56000137329102,2.093427103627796,60.88999938964844,-1.9631703677127799,56.459999084472656,-0.08847700130978431
7472,2011-08-12,64.93000030517578,64.95999908447266,62.41999816894531,62.41999816894531,2571400.0,0.04641419989567219,-1.0239033894544227,0.7893087721234444,30.381677801535858,21.201169716631398,0.16115277710386522,9.596944639306358,14.539404084173455,20.37702909245222,26.759749664460507,2.9099998474121094,-10.389089028303403,-7.069500350952154,-25.74279590111307,11.603795199208761,-16.40614812603262,2.2671474241283036,-8.560001373291009,99.65077091078005,84.9106084095346,9.33664777508046,8,-0.7199993133544922,7.179998397827148,19.167499542236328,22.520000457763672,-8.490001678466804,4,-0.119513354377913,-1.0312507450587673,62.04999923706055,-4.865148794088449,58.56000137329102,2.093427103627796,60.88999938964844,-0.119513354377913
7473,2011-08-15,64.52999877929689,65.98000335693361,64.19999694824219,65.51999664306639,2212000.0,-0.006160503988893562,-1.157581530408906,-0.3944211239821037,31.666281352451165,23.16469462885897,-0.5326614788681354,9.151673575847482,14.704214869616223,20.562438598951886,27.895676618950947,1.7800064086914205,-10.51043334704984,-6.635001754760722,-25.063440077917292,11.793436568395848,-15.849220916339007,2.5792174068175626,-7.988199844360359,84.8007981270406,66.06307406668145,9.214219161578287,8,-0.7299976348877095,6.855001449584947,19.56750106811522,22.920001983642564,-10.479999542236342,0,-0.09840382138916715,-1.0239033894544227,64.93000030517578,-1.0312507450587673,62.04999923706055,-4.865148794088449,58.56000137329102,-0.09840382138916715
7474,2011-08-16,63.0099983215332,64.55000305175781,62.36999893188477,63.61000061035156,1819500.0,-0.023554943228223713,-1.319152001396026,0.606064225768931,33.22995793549502,23.77297305779693,0.2834775055914349,9.599706970369496,15.993592660906742,21.842459270048224,29.9631390511651,2.1800041198730398,-10.618591247695264,-7.162001991271978,-25.067666228262638,10.743662245718681,-16.1148341097673,1.7908301272233516,-6.090671209716788,63.242520267935134,40.78160087413877,8.952832118495328,8,0.07000160217285156,8.005002975463867,21.44500160217285,21.560001373291016,-11.46999740600586,1,-0.06871922126171004,-1.157581530408906,64.52999877929689,-1.0239033894544227,64.93000030517578,-1.0312507450587673,62.04999923706055,-0.06871922126171004
7475,2011-08-17,61.9900016784668,64.33000183105469,61.88999938964844,63.41999816894531,1709000.0,-0.01618785383648913,-1.9938660644285564,2.3833183924927046,35.40025001538966,25.331410587214613,-0.0902752467202177,9.463573692283447,16.755720674607545,22.598620419783785,32.214424035256286,2.44000244140625,-10.842637940984886,-7.139998626708987,-24.356365838085694,10.07636858466772,-15.74818223239734,1.468184978979366,-4.708247516845695,50.61880229863781,25.252719718512225,8.608183605688351,8,-0.3000011444091797,8.569997787475586,22.94999885559082,21.259998321533203,-9.700000762939453,2,-0.030327488582215678,-1.319152001396026,63.0099983215332,-1.157581530408906,64.52999877929689,-1.0239033894544227,64.93000030517578,-0.030327488582215678
7476,2011-08-18,55.72999954223633,59.72000122070313,55.1500015258789,59.56999969482422,3268900.0,-0.10098406140880911,1.2077276123975715,2.6853213823643176,31.73843220533068,26.73679236484219,5.223469833929897,14.239746981050246,22.732021237918516,28.56927911948229,35.32972017318326,6.840000152587898,-10.80553498188793,-11.994500923156735,-28.737657363089596,4.748655516776125,-20.36607914312316,-3.622922703190305,10.25000381469728,5.3554747765074415,-21.639454932570402,8.371578219966429,8,4.835002899169922,14.014999389648438,29.18000030517578,27.520000457763672,-0.8499984741211009,3,0.06746818889493911,-1.9938660644285564,61.9900016784668,-1.319152001396026,63.0099983215332,-1.157581530408906,64.52999877929689,0.06746818889493911
7477,2011-08-19,53.65999984741211,56.59000015258789,53.2599983215332,54.93000030517578,2406600.0,-0.03714336464789347,-2.217387618656234,0.3307292727339557,30.716644169623578,28.823724420999675,6.6071620356862795,14.751335541104908,24.47519880494653,30.30781673289752,38.53458380503718,3.3300018310546875,-11.497445705953268,-12.595000457763675,-28.825794125540668,3.6357932100133183,-20.71039729165217,-4.479603623875178,12.10340347290041,3.1446648390915115,-25.726581243268466,8.115396833888498,8,5.960000991821296,15.139997482299805,30.477500915527344,29.59000015258789,4.319999694824219,4,0.09150204736068224,1.2077276123975715,55.72999954223633,-1.9938660644285564,61.9900016784668,-1.319152001396026,63.0099983215332,0.09150204736068224
7478,2011-08-22,53.709999084472656,55.290000915527344,53.02000045776367,55.09000015258789,2125400.0,0.0009317785539084689,1.5505585951647711,1.0866146226004212,33.333327269595074,30.090831576382215,6.845980372556419,13.07094771004249,24.140576952951193,29.92120540355711,41.58401315180662,2.270000457763672,-11.48786966550567,-11.084501266479492,-26.22126271639638,4.052260183437397,-18.652881991437937,-3.5161205415210475,11.553268035888692,5.984375294662965,-25.26300659051026,7.568380724958445,8,5.790002822875984,14.969999313354492,30.427501678466797,29.540000915527344,2.8600006103515625,0,0.05082851589594517,-2.217387618656234,53.65999984741211,1.2077276123975715,55.72999954223633,-1.9938660644285564,61.9900016784668,0.05082851589594517
7479,2011-08-23,57.31000137329102,57.4900016784668,53.1500015258789,53.81999969482422,3682400.0,0.06702666822161829,1.2545441934892607,-2.528984766101194,34.072154715702524,31.79741878500922,3.0002604806384596,8.044367438376916,20.326733102389106,25.99220783163846,44.077448232591564,4.340000152587898,-11.027445765740595,-6.316998863220206,-19.814521040867753,7.18052331442734,-13.065759952043983,0.43176222560357047,7.218669747314472,37.931037971917014,6.605500812850011,6.748761088823773,8,2.190000534057617,11.369997024536126,26.759998321533196,25.939998626708977,0.1399993896484304,1,-0.0568836513368115,1.5505585951647711,53.709999084472656,-2.217387618656234,53.65999984741211,1.2077276123975715,55.72999954223633,-0.0568836513368115
7480,2011-08-24,58.93000030517578,59.06999969482422,56.52000045776367,57.02000045776367,1622000.0,0.02826729877971612,1.3287678868479955,0.5472776300357521,41.76195810573693,33.58896484120672,1.6072889276227826,5.265657934123851,18.404146938987864,24.011771031185617,45.415149865304684,2.549999237060547,-9.565974377554056,-3.7899999618530273,-15.84482510169127,8.264825177985216,-9.817412531772149,2.2374126080660943,4.9081505756592065,88.20894290195935,50.817600086322486,6.02741256991912,8,0.5700016021728587,9.749998092651367,25.139999389648438,24.31999969482422,-2.9300003051757812,2,-0.12540300952619166,1.2545441934892607,57.31000137329102,1.5505585951647711,53.709999084472656,-2.217387618656234,53.65999984741211,-0.12540300952619166
7481,2011-08-25,57.72999954223633,60.0,57.5,59.61000061035156,1496400.0,-0.020363155552776346,-1.1367519974177436,-0.984293831574112,43.57375062203456,35.05475071015102,2.380376513651022,5.5075848988675205,19.345853505672324,24.842453139336016,45.73986241213043,2.5,-8.689575051924386,-4.20250053405762,-15.318952573150398,6.9139515050351505,-9.760726553604002,1.3557254854887688,5.459062313214382,67.47850133760346,26.05646574614579,5.558226019546386,8,1.7700023651123118,10.94999885559082,25.97749900817871,25.520000457763672,-3.1800003051757812,3,-0.0942317455368934,1.3287678868479955,58.93000030517578,1.2545441934892607,57.31000137329102,1.5505585951647711,53.709999084472656,-0.0942317455368934
7482,2011-08-26,59.84000015258789,60.38000106811523,56.33000183105469,57.09000015258789,1989400.0,0.03654946521882185,1.1148810970386849,-1.462765126382066,55.12431945880803,37.66119938863512,-0.5895698452558733,2.591655408017985,16.994817427155112,22.389696863084993,45.87308674407087,4.04999923706054,-7.336991112963155,-1.496499824523923,-11.629074600240244,8.636074951192398,-6.5627872123820765,3.5697875633342377,2.738918019001595,92.66303164747234,44.170722720831606,5.066287387858159,8,-1.0549983978271484,8.57499885559082,23.5049991607666,23.40999984741211,-2.049999237060547,4,-0.0828876850238136,-1.1367519974177436,57.72999954223633,1.3287678868479955,58.93000030517578,1.2545441934892607,57.31000137329102,-0.0828876850238136
7483,2011-08-29,60.52999877929688,61.36999893188477,59.4900016784668,60.72000122070313,1741600.0,0.011530725684317122,1.523489864155629,-0.069091796875,49.38440383609326,39.45613782203492,-2.1307044824581425,1.1228055117263764,16.04168576234165,21.38940945305793,46.477485746944105,1.8799972534179759,-6.450581461615812,-0.2755010604858299,-9.294597743560722,8.743595622589055,-4.785049402023269,4.234047281051609,1.4753843294630542,89.78101681669447,37.39118483279573,4.509548341537442,8,-1.8549976348877024,7.700002670288079,22.630001068115227,22.720001220703118,-1.049999237060554,0,-0.042127858722718736,1.1148810970386849,59.84000015258789,-1.1367519974177436,57.72999954223633,1.3287678868479955,58.93000030517578,-0.042127858722718736
7484,2011-08-30,62.33000183105469,62.77999877929688,59.68000030517578,60.06999969482422,1567200.0,0.029737371354011444,-1.039472066134789,-11.894595245743655,56.56565669986864,41.80784967586592,-4.511769601895537,-1.1587544040443447,13.972441283870069,19.29266161316032,46.333102978977635,3.099998474121101,-5.915977016122973,1.7925020217895522,-6.666386154138749,10.251390197717853,-2.436942066174595,6.021946109753706,-9.310001373291016,93.02329982706688,34.58069776345877,4.229444087964152,8,-4.430002212524414,5.724996566772461,20.987497329711914,20.919998168945312,-1.4300003051757884,1,-0.09241139045435842,1.523489864155629,60.52999877929688,1.1148810970386849,59.84000015258789,-1.1367519974177436,57.72999954223633,-0.09241139045435842
7485,2011-08-31,64.12999725341797,64.77999877929689,62.86000061035156,62.93000030517578,3354400.0,0.028878475364755518,-1.865676740531575,0.5309715990993272,53.8489970042909,44.264579097972614,-6.678610708581118,-3.674014667561522,11.853448871496227,17.219183241474155,45.74099763873814,2.4499969482422017,-5.430945148854747,3.926997566223143,-3.25212678922955,11.106121921675843,0.3374353884967931,7.516559743949493,-10.914796829223633,92.30767147183248,31.852624680185542,3.589562177726349,8,-5.229997634887688,2.545003890991211,19.08500099182129,19.12000274658203,-4.959999084472656,2,-0.10416336779310387,-1.039472066134789,62.33000183105469,1.523489864155629,60.52999877929688,1.1148810970386849,59.84000015258789,-0.10416336779310387
7486,2011-09-01,62.38999938964844,64.91000366210939,62.31000137329102,63.90999984741211,2141300.0,-0.027132355189315005,-2.0952472859962064,-1.2666702694454688,45.092733413656205,45.86192234730957,-4.352224799007004,-2.2776163486197305,13.263772751705233,18.67232458352086,44.98980556128041,2.6000022888183665,-5.00765943779264,2.3309995651245146,-4.528614759867111,9.19061389011614,-1.098807597371298,5.760806727620327,-8.712207031250003,70.62932710177314,14.507177100064482,3.4298071624958117,9,-3.424997329711907,4.215002059936523,19.5575008392334,20.860000610351562,-0.7999992370605469,3,-0.10242025087611473,-1.865676740531575,64.12999725341797,-1.039472066134789,62.33000183105469,1.523489864155629,60.52999877929688,-0.10242025087611473
7487,2011-09-02,59.29999923706055,60.959999084472656,58.7599983215332,60.5099983215332,1467600.0,-0.049527170745582216,1.0853081768283424,0.7960517895191224,40.84704183336218,46.69677952106146,-0.4224853537972706,0.5931284278710791,15.967533369699908,21.465285872404053,43.77629494724778,3.6300010681152344,-4.750522383928619,-0.6005004882812486,-7.371470640285381,6.170469663722891,-3.985985564283318,2.784984587720821,-4.948274200439457,8.780495066639272,-41.90821862316059,3.3854850760020683,9,-0.26999664306640625,4.210000991821289,20.517499923706055,21.880001068115234,2.569999694824226,4,-0.08010118146901102,-2.0952472859962064,62.38999938964844,-1.865676740531575,64.12999725341797,-1.039472066134789,62.33000183105469,-0.08010118146901102
7488,2011-09-06,57.18000030517578,57.63000106811523,56.0,56.9900016784668,2722300.0,-0.03575040403305496,1.9908272292353018,-0.15702377724673228,40.006857825276896,47.356190977680846,2.50491531531906,2.9195190103147013,17.70480108589551,23.275936328425942,42.195591879225674,3.299999237060547,-3.7746348458066734,-2.7564994812011747,-9.457745667651693,3.9447467052493437,-6.107122574426434,0.5941236120240845,-2.1947785510253937,13.24354455872831,-34.37597320653597,3.3506230932252588,9,3.2750015258789134,6.329999923706055,21.917497634887695,23.279998779296875,6.970001220703111,1,0.010668076374535262,1.0853081768283424,59.29999923706055,-2.0952472859962064,62.38999938964844,-1.865676740531575,64.12999725341797,0.010668076374535262
7489,2011-09-07,59.25,59.459999084472656,58.15999984741211,58.40999984741211,2007300.0,0.03620146351480247,1.0634936012909437,4.421085389603871,45.466575258669195,47.76781510578443,0.8258959815181512,0.7592839016270005,15.251469053370812,20.898618659332357,40.32466660332684,2.279998779296875,-2.4320521796163206,-0.6044998168945312,-7.296749343616725,6.087749709827662,-3.950624580255628,2.7416249464665654,-3.6692913313720723,36.47585481721993,-10.319612586051257,3.3461247633610953,9,1.2050018310546946,3.285001754760742,19.64750099182129,21.01000213623047,4.209999084472656,2,0.0038818488141152407,1.9908272292353018,57.18000030517578,1.0853081768283424,59.29999923706055,-2.0952472859962064,62.38999938964844,0.0038818488141152407
7490,2011-09-08,57.7599983215332,58.84000015258789,56.93999862670898,58.5,2839000.0,-0.025147707653448093,1.676054748888511,-0.8809542190998224,53.98821026074247,48.924977287863086,2.383086471553966,2.304427541787433,16.24136513823288,22.052433279425685,38.48773917255547,2.3100013732910227,-1.2604726395083858,-2.0545013427734347,-8.788760615243405,4.679757929696535,-5.42163097900842,1.3126282934615503,-1.7599983215332031,19.753059463014118,-30.95065765898712,3.3671296362349836,9,2.6950035095214915,4.36500358581543,19.52250099182129,20.88500213623047,8.250003814697266,3,0.05436293794307612,1.0634936012909437,59.25,1.9908272292353018,57.18000030517578,1.0853081768283424,59.29999923706055,0.05436293794307612
7491,2011-09-09,56.56000137329102,57.97000122070313,55.9900016784668,56.68000030517578,2899100.0,-0.020775571037279894,-2.1428606029046344,0.16216035095134282,55.89910945886847,49.01106506564757,3.7991913900801677,3.2380559590211035,16.856716574469225,22.936030109505204,37.46801935966322,1.9799995422363352,-0.35280819859238477,-2.9799983978271385,-9.777845962991613,3.817849167337336,-6.378922180409376,0.41892538475509866,8.350002288818366,11.468812722828087,-43.38154059600774,3.398923782582238,9,3.8900012969970703,4.844999313354485,19.954999923706048,21.450000762939446,5.54999923706054,4,0.046145628222823865,1.676054748888511,57.7599983215332,1.0634936012909437,59.25,1.9908272292353018,57.18000030517578,0.046145628222823865
7492,2011-09-12,57.16999816894531,57.290000915527344,55.38000106811523,55.75,1314400.0,0.010784950156354611,1.301199558782985,-11.833423403376738,56.88146423727728,49.844071776890246,3.0962265802368094,2.125886434048958,15.627771732653073,22.004220079340172,37.15219080412094,1.9099998474121165,0.035172329565448024,-1.982001495361331,-8.357198415262516,4.393195424539854,-5.169599955311924,1.2055969645892617,7.561605453491225,43.87249929175633,-16.45024805588058,3.1875984599505918,9,2.975004196166992,2.845003128051758,18.742502212524414,20.330001831054688,8.1300048828125,0,0.07731331336728142,-2.1428606029046344,56.56000137329102,1.676054748888511,57.7599983215332,1.0634936012909437,59.25,0.07731331336728142
7493,2011-09-13,58.18000030517578,58.83000183105469,56.9000015258789,57.11999893188477,1027900.0,0.017666646293144295,-1.573340284577125,0.7464808029142126,51.92904491279056,49.328892689437126,1.9196980049471364,0.64904316556796,13.925906069107953,20.625193162363132,37.015080868565896,1.9300003051757884,0.46023310938392825,-0.6544994354248033,-6.513557724010425,5.204558853160819,-3.584028579717618,2.2750297088680114,6.177539215087904,68.62746564667103,5.246261858643386,2.9295291442928124,9,1.9650020599365234,1.3200016021728587,15.304998397827148,16.979999542236328,5.479999542236328,1,0.06342383305867272,1.301199558782985,57.16999816894531,-2.1428606029046344,56.56000137329102,1.676054748888511,57.7599983215332,0.06342383305867272
7494,2011-09-14,58.68000030517578,59.7400016784668,56.7599983215332,58.68000030517578,853300.0,0.008594018518001345,1.8113202794082188,0.0,49.416705353608144,48.836415839361266,0.9470937123737784,-0.2023569938983627,12.749766299132219,19.74654746424035,36.4516991427934,2.9800033569335938,0.24572888548627958,0.06200046539306925,-5.457578402467917,5.581579333254055,-2.6977889685374237,2.821789899323562,5.318437677001967,75.68804530039866,14.809268054331454,2.7597894339304943,9,1.4650020599365234,0.8200016021728587,12.03499984741211,14.399999618530273,5.009998321533196,2,0.09321747089733123,-1.573340284577125,58.18000030517578,1.301199558782985,57.16999816894531,-2.1428606029046344,56.56000137329102,0.09321747089733123
7495,2011-09-15,60.11000061035156,60.84000015258789,58.81000137329102,59.31999969482422,2607300.0,0.02436946655996608,-1.2430955993930295,100.0,55.49400259279748,49.992112414821406,-1.243922864627173,-1.8766401402831505,10.648881261870685,17.952911133672927,35.65177492828485,2.1599998474121094,0.23806843915969012,1.586000823974608,-3.7528590261498636,6.9248606740990795,-1.0834291010876314,4.255430749036847,3.5436998952636856,86.63004277212562,25.48784243948485,2.6694299250622366,9,-1.9400005340576172,-0.6099987030029226,10.569999694824219,12.969999313354492,6.430000305175781,3,0.05573113359017645,1.8113202794082188,58.68000030517578,-1.573340284577125,58.18000030517578,1.301199558782985,57.16999816894531,0.05573113359017645
7496,2011-09-16,59.4900016784668,60.88000106811523,59.11999893188477,60.599998474121094,2133200.0,-0.01031440568273756,1.107784485850232,-1.4050576066906815,49.132378189680374,50.912705343301205,-1.2052991698801065,-1.012415211965802,10.539240521397872,18.149125848584163,33.85874227814925,1.7600021362304545,-0.19485862580346236,0.7780017852783203,-4.409251982819761,5.965255553376402,-1.8156250987707239,3.3716286693273645,3.8327508496484484,74.727283824574,16.846364866467695,2.593626884049041,9,-1.3600006103515696,0.010000228881843043,9.642498016357422,13.589998245239258,8.909999847412095,4,0.10959825640959209,-1.2430955993930295,60.11000061035156,1.8113202794082188,58.68000030517578,-1.573340284577125,58.18000030517578,0.10959825640959209
7497,2011-09-19,58.56999969482422,59.040000915527344,57.43999862670898,58.290000915527344,1112600.0,-0.015464816905116807,1.6229519473697493,-0.2522518807199145,45.19607923801771,51.48928550027241,-0.4467140882209222,0.31019611550088655,10.757706009011756,18.768857469400302,31.887621763633966,2.0500030517578196,-0.7268064646692807,-0.38750019073486186,-5.001053736728316,4.226053355258593,-2.694276963731589,1.9192765822618654,4.4350427748910235,43.932042880131625,-9.50420235242003,2.306776772996728,9,-0.4399986267089915,0.9300022125244212,10.5625,14.510000228881836,6.029998779296889,0,0.060440514495003095,1.107784485850232,59.4900016784668,-1.2430955993930295,60.11000061035156,1.8113202794082188,58.68000030517578,0.060440514495003095
7498,2011-09-20,56.43999862670898,59.33000183105469,56.4000015258789,59.040000915527344,1687700.0,-0.036366759078256705,-1.186570255286132,-9.285762942779318,35.79352266727858,50.41450187900678,1.7514639758190782,2.7986992902781864,12.214010554675276,20.602953148665783,29.86194118124741,2.9300003051757884,-0.9425880869547711,-2.654001235961921,-6.7458947774125235,1.4378923054886812,-4.699948006687222,-0.60805446523662,6.260042186942265,0.8927925204678113,-45.57229521415353,2.0459467707253007,9,1.69000244140625,3.0600032806396626,11.720001220703132,16.640001296997077,8.95000076293946,1,0.1569809468573593,1.6229519473697493,58.56999969482422,1.107784485850232,59.4900016784668,-1.2430955993930295,60.11000061035156,0.1569809468573593
7499,2011-09-21,54.04999923706055,56.86000061035156,54.02000045776367,56.38000106811523,1572200.0,-0.04234584422043941,-1.3765697722673034,0.8961537615082661,26.36022522463685,47.344725763883936,3.717173139886526,5.198473438108351,13.949258706345688,22.69818828567776,28.708517452002745,2.8400001525878906,-0.8452471553626708,-4.881000518798828,-9.498130559004878,-0.26387047859277857,-7.189565538901853,-2.5724354986958033,8.357239986769251,0.4372999508426814,-38.5671903756724,2.308565020103024,9,3.4000015258789062,4.915002822875984,13.542501449584961,19.030000686645508,16.29999923706056,2,0.17779834867716815,-1.186570255286132,56.43999862670898,1.6229519473697493,58.56999969482422,1.107784485850232,59.4900016784668,0.17779834867716815
7500,2011-09-22,51.540000915527344,52.209999084472656,50.36000061035156,51.97000122070313,2209300.0,-0.0464384524877508,3.0659484384824984,0.18454934216989338,25.44137557073681,43.96053310964709,5.869297906650033,7.511566605266644,15.765386028946523,24.898069722947824,28.265331415474538,3.6899986267089844,-0.6202197649030623,-7.021498870849612,-12.699827663146138,-1.3431700785530865,-9.860663266997875,-4.182334474701349,10.364003982338488,11.216732450852241,-22.804794570367946,2.839164396148261,9,4.079999923706055,6.095001220703132,15.507499694824219,21.53999900817871,19.54999542236328,3,0.2357391830686062,-1.3765697722673034,54.04999923706055,-1.186570255286132,56.43999862670898,1.6229519473697493,58.56999969482422,0.2357391830686062
7501,2011-09-23,52.290000915527344,52.9900016784668,50.86000061035156,51.27999877929688,1998300.0,0.014551804165258586,-1.3027057566922218,-2.3488405102818772,32.25316537845762,41.224055458667124,4.972849177498148,6.675368766419311,14.406190010158852,23.879402845417218,28.014134455333078,2.1300010681152344,-0.7388876569716416,-5.999498939514162,-12.329325761405585,0.3303278823772686,-9.164412350459877,-2.8345855285684465,8.690483639337344,21.51616546853152,-15.049706619497194,3.164913410945714,9,3.3299999237060547,5.345001220703132,13.834999084472656,20.78999900817871,15.360000610351548,4,0.2725186412411882,3.0659484384824984,51.540000915527344,-1.3765697722673034,54.04999923706055,-1.186570255286132,56.43999862670898,0.2725186412411882
7502,2011-09-26,54.88000106811523,55.02999877929688,51.2599983215332,52.9000015258789,2154100.0,0.04953146122089258,2.3070252490015326,1.960391439988532,44.31256297694331,40.37777968801743,2.261693305681625,3.8943928556981504,11.214535887783349,21.061650191462398,27.305338557548204,3.770000457763679,-1.0035620129368823,-3.161498832702641,-9.622839940624267,3.2998422752189924,-6.392169386663461,0.06917172125817928,5.250844771188412,50.390187766433314,10.424996191473149,3.2306705539608167,9,0.7399997711181712,2.7550010681152486,10.27499961853028,17.590000152587898,10.799999237060554,0,0.24635568867761304,-1.3027057566922218,52.290000915527344,3.0659484384824984,51.540000915527344,-1.3765697722673034,54.04999923706055,0.24635568867761304
7503,2011-09-27,57.97999954223633,60.02000045776367,56.61000061035156,56.61000061035156,3801000.0,0.05648685156316757,-3.9781058481860683,0.6919188124343747,47.01176309235751,40.1105638812118,-0.9718602605796107,0.6256363415569552,7.53263225640012,17.73204952826343,26.383413264788576,5.139999389648445,-1.1682433340226268,0.0659996032714858,-6.288334900072215,6.420334106615186,-3.111167648400368,3.2431668549433397,-7.619998931884766,78.88197776655394,36.88602911956406,3.177167251671851,9,-2.3599987030029297,-0.34499740600585227,6.229999542236328,13.545000076293945,11.14999771118164,1,0.11417728499743007,2.3070252490015326,54.88000106811523,-1.3027057566922218,52.290000915527344,3.0659484384824984,51.540000915527344,0.11417728499743007
7504,2011-09-28,56.56999969482422,58.63999938964844,56.5099983215332,57.95000076293945,2228400.0,-0.024318728157025515,-1.8399942016749022,-1.0073008350573736,47.189421483076124,39.18783264679831,0.11997711481978968,1.6674781176170583,8.279152382349096,18.8929755751969,25.898394177001517,2.1300010681152344,-1.454453456515111,-1.0560001373291001,-7.081207290294088,4.969207015635888,-4.068603713811598,1.9566034391533975,-6.0167990875244115,64.28570582365279,18.671640328340786,3.012603576482496,9,-0.9499988555908203,1.065002441406257,7.520000457763672,14.835000991821289,14.949996948242188,2,0.15591302355321024,-3.9781058481860683,57.97999954223633,2.3070252490015326,54.88000106811523,-1.3027057566922218,52.290000915527344,0.15591302355321024
7505,2011-09-29,57.45000076293945,58.88000106811523,55.77000045776367,57.93000030517578,2036900.0,0.015555967347755661,1.6134447181693405,0.347825486027991,52.13429125846962,39.52137854333046,-1.3153481734351544,0.27549360742715834,6.733507313845536,17.758186237913208,26.08825638249502,3.1100006103515554,-1.6491312832204272,0.15800075531005575,-5.0318212968584035,5.347822807478515,-2.4369102707741774,2.752911781394289,-6.707464158630366,71.94323430528989,21.10081258815729,2.5949110260842296,9,-2.260000228881836,0.18500137329102273,6.6399993896484375,13.954999923706055,12.530002593994155,3,0.2245430381178226,-1.8399942016749022,56.56999969482422,-3.9781058481860683,57.97999954223633,2.3070252490015326,54.88000106811523,0.2245430381178226
7506,2011-09-30,56.0,57.459999084472656,55.72000122070313,55.9900016784668,1985800.0,-0.025239351500145446,-5.327273736119822,-0.020829856392405567,47.302909088862556,39.75547074897989,-0.4609385777037929,1.2882766492977566,7.454730680300834,18.91811037469641,26.174916487388934,1.7399978637695241,-1.866370774839055,-0.9725000381469755,-5.596823900945822,3.6518238246518706,-3.2846619695463986,1.3396618932524476,-5.0719141186218195,54.10959500640573,2.2869814018593075,2.312161931399422,9,-0.8099994659423828,1.6350021362304759,8.09000015258789,15.405000686645508,13.80999755859375,4,0.2694642203194755,1.6134447181693405,57.45000076293945,-1.8399942016749022,56.56999969482422,-3.9781058481860683,57.97999954223633,0.2694642203194755
7507,2011-10-03,54.54999923706055,56.27999877929688,54.43999862670898,55.2400016784668,2644500.0,-0.025892870766775933,-3.0439401053019566,-69.01182754673789,41.79846160661665,40.42268618668412,0.40102964512355044,2.4919362385052537,8.169546841245761,20.107374068729712,25.670132399801638,1.8400001525879048,-2.4268000311353575,-2.1850008010864244,-6.793891425762176,2.4238898235893274,-4.4894461134243,0.1194445112514515,-3.440075064154655,1.9713364561885462,-45.754082053897086,2.304445312337876,10,0.6400012969970703,3.085002899169929,9.540000915527344,16.85500144958496,19.78000259399414,0,0.2401466997623416,-5.327273736119822,56.0,1.6134447181693405,57.45000076293945,-1.8399942016749022,56.56999969482422,0.2401466997623416
7508,2011-10-04,57.790000915527344,57.93000030517578,53.06000137329102,53.5099983215332,2500000.0,0.05939508201249577,1.1359638005415833,-6.202880362671384,48.2106970418997,42.85051638860221,-2.9360977005006887,-0.7378526460578456,4.221042836634268,16.620433622163233,24.48756115757476,4.8699989318847585,-2.737052210804478,1.024500846862793,-3.604817446248717,5.653819139974303,-1.290158299692962,3.339159993418548,-6.501875216924297,81.27147405940185,35.5512735262454,2.3146591465557553,10,-2.6000003814697266,-0.1549987792968679,5.809999465942383,13.614999771118164,12.549995422363267,1,0.13652879848853772,-3.0439401053019566,54.54999923706055,-5.327273736119822,56.0,1.6134447181693405,57.45000076293945,0.13652879848853772
7509,2011-10-05,59.47999954223633,59.849998474121094,57.45000076293945,58.13999938964844,1399500.0,0.029243789581856694,1.3076923076923077,0.3130839580490509,48.746516033947614,45.439976440070076,-4.218465963041723,-2.5399619682376198,1.9004295569146308,14.71380924892054,23.6342681802671,2.3999977111816406,-2.8633920291670236,2.7029994964599595,-1.9533694259763195,7.3593684188962385,0.3748150352418236,5.0311839576780955,-8.01723634845007,94.55082341876798,51.77453365974657,2.3281844612181377,10,-4.039999008178711,-1.8449974060058523,3.972501754760742,11.92500114440918,12.680004119873047,2,0.1622393709725778,1.1359638005415833,57.790000915527344,-3.0439401053019566,54.54999923706055,-5.327273736119822,56.0,0.1622393709725778
7510,2011-10-06,60.9000015258789,61.43999862670898,58.5,59.349998474121094,2155900.0,0.023873604481692068,1.2357427353873802,1.1567185636242983,52.71885773888378,47.713942257895205,-4.661311524234584,-3.9132980657715777,-0.030954176045121073,13.095374600780282,22.516860346726983,2.9399986267089773,-2.552369253202585,3.966001319885244,-1.0293289081180177,8.961331547888506,1.4683362058836167,6.463666433886871,-9.266093586813092,93.55611840314351,52.5567984262451,2.49766511400163,10,-4.550003051757805,-3.2649993896484233,2.077497482299812,10.504999160766609,13.72999572753907,3,0.1743841519063778,1.3076923076923077,59.47999954223633,1.1359638005415833,57.790000915527344,-3.0439401053019566,54.54999923706055,0.1743841519063778
7511,2011-10-07,59.16999816894531,61.68999862670898,58.77000045776367,61.52999877929688,1767200.0,-0.028407279369253136,1.1791028630153817,-1.5225780411691279,51.12191165083059,48.47053655499379,-2.0704820722173167,-2.0846138730632475,1.2727550762216566,14.636107217528135,21.196939055103503,2.9199981689453054,-1.811165408334361,2.1054981231689425,-2.984171435169344,7.195167681507229,-0.4393366560002008,4.650332902338086,-7.143846602373777,70.79952190291132,28.924831670904652,2.544834779169144,10,-1.7949981689453125,-1.5349960327148366,3.617502212524414,12.235002517700195,14.419998168945312,4,0.18269402606914054,1.2357427353873802,60.9000015258789,1.3076923076923077,59.47999954223633,1.1359638005415833,57.790000915527344,0.18269402606914054
7512,2011-10-10,61.59000015258789,61.97999954223633,60.56999969482422,60.7400016784668,1127300.0,0.04089913906593101,-1.3697427809406575,-0.3601687518184452,59.526452654156515,49.8610576174159,-3.8426729368201578,-4.381124581399575,-1.4987603749310807,11.98836921920747,19.727103725482554,2.8100013732910156,-0.7066223581471505,4.304500007629393,-1.1734884341273144,9.7824884493861,1.5655057867510394,7.043494228507747,-8.984017762408108,95.62780863558686,46.56284107338003,2.7389942208783546,10,-4.069999694824219,-5.420000076293945,1.1950016021728516,9.815000534057617,12.78000259399414,0,0.13346318210165609,1.1791028630153817,59.16999816894531,1.2357427353873802,60.9000015258789,1.3076923076923077,59.47999954223633,0.13346318210165609
7513,2011-10-11,61.86999893188477,62.18999862670898,61.04999923706055,61.04999923706055,982700.0,0.004546172732638354,-1.7804873510173906,0.9647072551184437,65.69020440465786,51.916700164258316,-3.9256730122449497,-4.6066911491059415,-2.114601306139498,11.481227984608743,18.724971033682397,1.1399993896484304,0.19627365309163736,4.39999885559083,-1.4413490709635042,10.241346782145165,1.479324892313663,7.3206728188679975,-8.514095169540468,93.24894854341301,36.46180786831954,2.920673963277168,10,-4.244998931884773,-5.594999313354499,-0.5999975204467844,9.535001754760735,10.369998931884759,1,0.20139006164987405,-1.3697427809406575,61.59000015258789,1.1791028630153817,59.16999816894531,1.2357427353873802,60.9000015258789,0.20139006164987405
7514,2011-10-12,64.15000152587889,65.36000061035156,62.47000122070313,62.63999938964844,1366300.0,0.036851505307188726,-2.1243262414272746,1.8414667051237583,75.53664533588945,54.51696172841608,-5.607015916165864,-6.804767265948229,-4.599333382860678,8.996212121298058,18.267481836021982,3.4900016784667898,0.738002985297463,6.406501388549792,-0.1427237924664837,12.955726569566075,3.1318887980416505,9.681113979057933,-9.910688277098117,82.3615309502041,18.991707791341646,3.2746125905081405,10,-4.940000534057603,-6.2900009155273295,-2.1675004959106303,7.254999160766616,6.339996337890639,2,0.09649251231139244,-1.7804873510173906,61.86999893188477,-1.3697427809406575,61.59000015258789,1.1791028630153817,59.16999816894531,0.09649251231139244
7515,2011-10-13,63.459999084472656,63.63000106811523,62.06000137329102,63.4000015258789,829700.0,-0.010756078331937036,6.849968528867819,0.03973342630066343,72.67558362670198,57.33614778817602,-4.441961234653185,-6.167114304986924,-4.2272039957659615,9.497940533376692,18.097849052598526,2.0900001525878693,1.0088730768507332,5.548999023437503,-1.41338979794331,12.511387844818309,2.0678046127470964,9.03019343412791,-7.88620335230339,71.16841453891656,2.4009315969862826,3.4811944106904043,10,-4.249998092651367,-5.599998474121094,-1.9649972915649414,7.945001602172852,7.790000915527344,3,0.1370943066995005,-2.1243262414272746,64.15000152587889,-1.7804873510173906,61.86999893188477,-1.3697427809406575,61.59000015258789,0.1370943066995005
7516,2011-10-14,66.01000213623047,66.11000061035156,64.38999938964844,64.56999969482422,1001600.0,0.040182840979298806,1.0975632449129598,24.001017293995123,72.63113886249496,60.76200081660693,-6.059995349799443,-8.646943595366864,-6.893082136881262,6.779765490523346,18.143159796843417,2.6500015258789062,1.4808263148180458,7.7730020523071275,-0.057177675187489285,15.603181779801751,3.8579121885598155,11.68809191605444,-9.261861818679328,98.19497368961039,25.983294218425158,3.9150898637473115,10,-6.42500114440918,-7.775001525878906,-4.720000267028809,5.394998550415039,2.8600006103515625,4,0.13058619660998771,6.849968528867819,63.459999084472656,-2.1243262414272746,64.15000152587889,-1.7804873510173906,61.86999893188477,0.13058619660998771
7517,2011-10-17,62.11000061035156,65.69999694824219,61.93000030517578,65.58000183105469,1384800.0,-0.05908197848305086,1.032347884740353,-2.4097189844445386,58.13311946604495,61.86449219706751,-1.0893932701356022,-4.709599662425163,-3.0663971206523257,10.46549405941525,17.526732576473947,4.0800018310546875,1.7047997805481216,3.696000480651854,-4.323624240793421,11.71562520209713,-0.3138118800707872,7.705812841374495,-4.051199851808363,20.94863805543975,-48.33652453417499,4.009812360722638,10,-0.3299999237060547,-3.875,-1.1824989318847656,9.295000076293945,7.0800018310546875,0,0.18483328956248224,1.0975632449129598,66.01000213623047,6.849968528867819,63.459999084472656,-2.1243262414272746,64.15000152587889,0.18483328956248224
7518,2011-10-18,65.30000305175781,65.97000122070311,61.70000076293945,62.18999862670898,1552400.0,0.051360528257257565,-1.0880197058486045,-0.8962545622444065,66.0655071605898,63.788824544472206,-3.4666246891610513,-7.590993452982886,-6.1004096175643525,7.064659676734749,16.674801998762508,4.270000457763658,2.2882569280403757,6.443002700805664,-2.080508789358504,14.966514190969825,2.18124695572358,10.704758445887748,-6.11403431396144,81.63270778639425,11.23120687881196,4.261755745082081,10,-2.9950027465820312,-7.06500244140625,-5.220001220703125,6.104997634887695,1.8699951171875,1,0.13889738546620278,1.032347884740353,62.11000061035156,1.0975632449129598,66.01000213623047,6.849968528867819,63.459999084472656,0.13889738546620278
7519,2011-10-19,63.65999984741211,65.38999938964844,63.31999969482422,65.36000061035156,884400.0,-0.025114902415024565,1.3522746237859606,-0.5466232617700403,61.11706753961656,64.72195896677584,-1.3089876677268535,-5.4748152841159765,-4.463071274812478,8.480557181342618,15.292932795214941,2.0699996948242188,3.168070034584524,4.322499465942386,-4.143315599758154,12.788314531642925,0.089591933092116,8.555406998792655,-3.5046666474580093,44.44442522198339,-24.697852788112392,4.232907532850269,10,-1.2199993133544922,-5.424999237060547,-3.8374977111816406,7.745000839233398,3.25000381469728,2,0.13477848000193182,-1.0880197058486045,65.30000305175781,1.032347884740353,62.11000061035156,1.0975632449129598,66.01000213623047,0.13477848000193182
7520,2011-10-20,63.68999862670898,64.43000030517578,62.36000061035156,63.75,1333800.0,0.0004712343601755986,1.9154884551840858,0.03529490962537864,64.50394657528669,66.20885173615986,-1.0075616803378082,-4.793669410916074,-4.420326978727779,8.226268080121734,13.082039586360578,2.0699996948242188,3.7062888564541794,3.7449983596801673,-4.084698660550579,11.57469537991092,-0.16985015043520946,7.659846869795544,-2.701011989299232,45.12466967402054,-24.84844863043351,3.9148485101153754,10,-0.34999847412108664,-5.454998016357415,-3.8674964904785085,7.7150020599365305,7.3500022888183665,3,0.10676714372245111,1.3522746237859606,63.65999984741211,-1.0880197058486045,65.30000305175781,1.032347884740353,62.11000061035156,0.10676714372245111
7521,2011-10-21,66.54000091552734,66.65000152587889,64.23999786376953,64.63999938964844,1587800.0,0.04474803501759217,1.2735854149197825,-31.665967321504294,71.47974186917284,67.53699498227279,-3.0197462473512857,-6.87378195340095,-7.275479387701068,5.199961747556799,11.24761378394704,2.9600028991699148,4.222663515762321,5.882500648498535,-1.5999227102536508,13.364924007250728,2.141288969122442,9.623712327874628,-4.834072321905744,97.7777657899546,18.409628280185586,3.7412116793760952,10,-2.6900005340576243,-8.034999847412116,-7.704999923706055,4.864999771118164,4.3899993896484375,4,0.07078447579903124,1.9154884551840858,63.68999862670898,1.3522746237859606,63.65999984741211,-1.0880197058486045,65.30000305175781,0.07078447579903124
7522,2011-10-24,68.40000152587889,69.06999969482422,66.26000213623047,66.62000274658203,1448500.0,0.027953119698823414,-1.247998046875,0.936840710416517,69.99621550131812,68.01544065967948,-4.260162081770204,-8.083404650121537,-9.211968180128707,3.1399503291872293,10.236194480402798,2.80999755859375,4.597603275984994,7.066501235961901,-0.6572003568326181,14.79020282875642,3.204650439564645,10.928352032359157,-6.0400009155273295,90.90911443627598,11.295044830054522,3.8618507963972584,10,-3.015001296997056,-8.685001373291001,-9.585000038146958,3.0049991607666158,6.629997253417983,0,0.006871362722489449,1.2735854149197825,66.54000091552734,1.9154884551840858,63.68999862670898,1.3522746237859606,63.65999984741211,0.006871362722489449
7523,2011-10-25,64.59999847412111,67.83999633789061,64.51000213623047,67.83999633789061,1522200.0,-0.055555598932553685,1.055553331622222,-1.820224767260444,58.93853747783481,66.17120645322896,-0.03596629071229529,-3.965322958192786,-5.521291480901006,6.742480422283819,10.447698163313904,3.8899993896484233,5.108491690104017,2.9354982376098775,-4.7503981245774725,10.621394599797227,-0.9074499434837975,6.7784464187035525,-1.0321980285644656,33.382983150519884,-42.509978180601344,3.8429481810936736,10,0.785001754760728,-4.884998321533217,-5.784996986389174,6.8050022125244,9.54000091552733,1,0.07105269467032427,-1.247998046875,68.40000152587889,1.2735854149197825,66.54000091552734,1.9154884551840858,63.68999862670898,0.07105269467032427
7524,2011-10-26,65.38999938964844,66.52999877929689,64.34999847412111,65.75,1429900.0,0.012229116628289072,1.2708358168625338,0.11111137275032887,58.014983670767855,64.54225090256962,-0.7057981596399685,-4.2801155115743015,-6.36469128702916,5.771007926854423,10.629396048528966,2.1800003051757812,5.2146097586432205,3.284499168395996,-4.179555778217221,10.748554115009213,-0.44752830491061957,7.016526641702605,3.6800003051757812,45.1564708303534,-27.32482261858725,3.7320274733066094,10,-0.0049991607666015625,-5.674999237060547,-6.574997901916504,5.045000076293945,9.230003356933594,2,0.027221269244707358,1.055553331622222,64.59999847412111,-1.247998046875,68.40000152587889,1.2735854149197825,66.54000091552734,0.027221269244707358
7525,2011-10-27,70.34999847412111,71.37999725341797,68.15000152587889,68.22000122070311,1089200.0,0.07585256355359227,-1.8458154221548304,-5.916649006061199,67.89371459440667,64.01587042833758,-5.12457347878501,-8.668569001421744,-11.288672037537516,0.6512678915505177,11.032681941998316,5.989997863769531,5.2839793194648905,7.599498367309586,-0.38219293686060496,15.581189671479777,3.608652715224494,11.590344019394678,-6.0,85.57424555539666,12.348150742728464,3.990845652085094,10,-3.809999465942397,-9.479999542236342,-12.14249706268312,-0.6399974822998189,5.7900009155273295,3,-0.0488982926314796,1.2708358168625338,65.38999938964844,1.055553331622222,64.59999847412111,-1.247998046875,68.40000152587889,-0.0488982926314796
7526,2011-10-28,71.08999633789062,71.62000274658203,69.62999725341797,70.06999969482422,982500.0,0.010518804261832715,-1.094740942109004,0.4788722809053496,66.06899668485448,64.89763456376087,-5.663803180715078,-8.664321979363457,-11.781500652544182,-0.2199227684699423,11.462682713339706,1.9900054931640625,4.924786094096774,7.584996414184573,-0.5610737081285322,15.731066536497678,3.5119613530280276,11.658031475341126,-6.739997863769517,92.70968229414814,21.395350893292104,4.073035061156552,10,-4.429994583129883,-9.849994659423828,-14.462494850158691,-3.0799942016601562,6.180000305175781,4,-0.0007032694463178224,-1.8458154221548304,70.34999847412111,1.2708358168625338,65.38999938964844,1.055553331622222,64.59999847412111,-0.0007032694463178224
7527,2011-10-31,67.65000152587889,70.13999938964844,67.63999938964844,70.13999938964844,1045500.0,-0.04838929510787204,1.008033851254255,-2.441182410447831,58.83251888256927,64.09396919953637,-1.5145922902039928,-4.419160056918685,-8.062481050723633,3.0609973606475904,11.372664268382621,3.4499969482421875,4.630454210814108,3.4900014877319165,-3.6714622786196145,10.65146525408344,-0.09073039544384187,7.070733370907682,-3.0092028808593483,45.39203730950107,-22.191504414151886,3.5807318831757633,10,-0.6599998474120952,-6.210000991821275,-11.022500038146958,-0.09500122070311079,9.830001831054702,0,0.048484829346857605,-1.094740942109004,71.08999633789062,-1.8458154221548304,70.34999847412111,1.2708358168625338,65.38999938964844,0.048484829346857605
7528,2011-11-01,65.68000030517578,66.83999633789061,64.5,64.84999847412111,1464100.0,-0.02912049041047704,-2.0588211828064042,-0.33333435467215794,52.360379892397596,63.121003905400926,0.5755001026840603,-1.926526393369052,-5.832205611250174,4.882804202947483,11.450063400821058,3.150001525878892,4.091902870132991,1.125500297546381,-5.39946524841298,7.650465843505749,-2.1369824754332996,4.387983070526062,5.94000244140625,18.294374820284155,-45.46098553817014,3.262482772979683,11,1.3100013732910156,-3.339998245239258,-9.052498817443848,1.6699981689453125,10.400001525878906,1,0.14235685795793596,1.008033851254255,67.65000152587889,-1.094740942109004,71.08999633789062,-1.8458154221548304,70.34999847412111,0.14235685795793596
7529,2011-11-02,69.12999725341797,69.27999877929689,67.04000091552734,67.23000335693361,1015100.0,0.05252735889482496,1.0363645191047106,2.289144222814619,58.06084338094276,62.405103550473825,-2.254013026252224,-4.865983113648127,-9.092529373936685,1.3204144915089842,12.282191638899272,3.599998474121108,4.372628658978513,4.092997360229489,-2.2773381728231215,10.463332893282093,0.907829593703184,7.278165126755795,2.3476054382324207,65.02802622710513,2.1190593708464007,3.1851677665263023,11,-1.1999969482421875,-6.789995193481445,-12.502495765686035,-1.779998779296875,8.340003967285156,2,0.07247218769392849,-2.0588211828064042,65.68000030517578,1.008033851254255,67.65000152587889,-1.094740942109004,71.08999633789062,0.07247218769392849
7530,2011-11-03,71.5199966430664,71.86000061035156,68.23999786376953,70.15000152587889,1374500.0,0.03457253702596197,2.5317047391495286,0.7210523779694631,57.869171908924095,60.89281799933507,-3.818030545604671,-6.766486282325317,-11.313398323853363,-1.220315792193091,13.35287382461551,3.6200027465820312,4.21713369580042,5.9519969940185575,-0.7292549666750432,12.633248954712158,2.611371013671757,9.292622974365358,-7.019996643066406,95.38038126237444,35.40911611618341,3.3406259803468017,11,-3.414997100830078,-9.059995651245117,-14.892495155334473,-4.1699981689453125,3.9600067138671875,3,0.04334460639010884,1.0363645191047106,69.12999725341797,-2.0588211828064042,65.68000030517578,1.008033851254255,67.65000152587889,0.04334460639010884
7531,2011-11-04,69.98000335693361,71.27999877929688,69.44999694824219,70.6500015258789,1331700.0,-0.021532345615428605,-1.115595618197534,-0.48905150138107695,62.05207384040197,60.010135592566606,-1.94309405791509,-4.611546960897144,-9.579996821322077,0.19039566169247735,14.41425101215556,2.0699996948242188,4.327738989446026,3.8715034484863367,-2.3646289568730765,10.107635853845743,0.7534372458066372,6.989569651166043,-5.332803344726571,74.4565611750927,9.154728702161918,3.1180662026797044,11,-1.8750038146972798,-7.520002365112319,-13.567502021789565,-2.630004882812514,5.479995727539048,4,0.08802508912861451,2.5317047391495286,71.5199966430664,1.0363645191047106,69.12999725341797,-2.0588211828064042,65.68000030517578,0.08802508912861451
7532,2011-11-07,69.80999755859375,70.69000244140625,67.76999664306639,69.69999694824219,1328100.0,-0.0024293482449941894,2.122983525495107,-0.1641804641417512,57.610521304242944,59.862578239945286,-1.7344419195336513,-3.9991847622952577,-9.282592663561445,0.22786056772531538,15.270318863884786,2.920005798339858,4.375097156215723,3.2904977798461914,-2.772855938390734,9.353851498083124,0.2588209207277288,6.322174638964654,-5.018541534423818,72.14669997615815,8.542525150698992,3.031676859118466,11,-1.7049980163574219,-7.349996566772461,-13.397496223449707,-2.4599990844726562,2.2900009155273438,0,0.10686147178577454,-1.115595618197534,69.98000335693361,2.5317047391495286,71.5199966430664,1.0363645191047106,69.12999725341797,0.10686147178577454
7533,2011-11-08,74.33000183105469,76.48999786376953,73.83999633789062,75.51000213623047,3533600.0,0.06474723435804663,-1.453692289760064,-10.727215980024969,66.41033917952443,60.79539551869601,-5.284857963960633,-7.945209881263253,-13.642293175141013,-4.412201052351179,16.502168714818506,6.680000305175781,4.0760424018078965,7.187501907348633,0.5979770853152928,13.777026729381973,3.8927394963319557,10.482264318365303,-9.397174915161116,77.14289174329703,10.655982587422514,3.2947624110166713,11,-3.835002899169922,-9.555002212524414,-17.917500495910645,-6.980003356933594,-2.2900009155273438,1,0.04237860148367245,2.122983525495107,69.80999755859375,-1.115595618197534,69.98000335693361,2.5317047391495286,71.5199966430664,0.04237860148367245
7534,2011-11-09,70.33999633789061,72.94999694824219,69.83999633789061,72.06999969482422,1493200.0,-0.05367960977900954,-1.2783859239241175,1.466104160605191,59.117078136850644,59.820213690078674,-0.5798294968072071,-3.6550863401845533,-9.593071373601973,-0.5773714004088077,16.568010749867142,4.490005493164077,3.627496880512112,2.88799667358397,-3.691186805189787,9.467180152357734,-0.4015950658029084,6.177588412970849,-4.944882584081995,29.47246943867958,-38.07596676556716,3.2895917393868808,11,0.15500259399415484,-3.3699970245361186,-13.927495002746568,-3.2549972534179545,1.510002136230483,2,0.08160372180844222,-1.453692289760064,74.33000183105469,2.122983525495107,69.80999755859375,-1.115595618197534,69.98000335693361,0.08160372180844222
7535,2011-11-10,72.16000366210938,73.68000030517578,71.4800033569336,71.4800033569336,1277700.0,0.025874430181600294,-5.470576355619383,-0.39306299750832074,57.928895527053456,58.915758005878565,-2.364767552816076,-5.048743946678087,-11.389520943730474,-2.5758002746533606,16.823343111362068,3.3400039672851705,3.864425806192969,4.273003768920901,-2.3451783865845215,10.891185924426324,0.9639126911681899,7.582094846673613,-6.321094543902319,50.34411014324369,-12.827783728011184,3.309091077752711,11,-1.6650047302246094,-4.665004730224609,-15.622502326965332,-5.260002136230469,-0.07000732421875,3,0.07358643693337275,-1.2783859239241175,70.33999633789061,-1.453692289760064,74.33000183105469,2.122983525495107,69.80999755859375,0.07358643693337275
7536,2011-11-11,74.62999725341797,75.56999969482422,73.3499984741211,73.41999816894531,1260300.0,0.034229399472793576,-2.28889441471175,1.7794096197646108,58.640770041814605,58.89445257912805,-4.782762961960074,-7.209470857229576,-13.750675615915,-5.203680320204882,16.609535634341192,3.4099960327148438,4.191654542833447,6.31199760437012,-0.8886057107886103,13.512600919528857,2.711695946790755,9.912299261949485,-8.365044585388418,78.66972075719984,18.221264016928856,3.600301657579368,11,-4.134998321533203,-6.999998092651367,-17.637496948242188,-7.904998779296875,0.18000030517578125,4,0.011389603842933305,-5.470576355619383,72.16000366210938,-1.2783859239241175,70.33999633789061,-1.453692289760064,74.33000183105469,0.011389603842933305
7537,2011-11-14,73.58999633789062,75.0,73.0199966430664,74.27999877929688,940500.0,-0.013935427492993924,-1.1639359298263168,-0.5702503830463376,63.50254973945696,60.132471451023534,-3.1419768273529343,-5.54986431053635,-12.512061478912997,-4.336082186799189,17.163263700674808,1.9800033569335938,3.7299391495919565,4.6979969024658175,-2.2445712620241665,11.640565066955801,1.2267128202208255,8.16928098471081,-6.916041862031477,56.390964504393594,-7.172056399666815,3.471284082244991,11,-1.8249969482421875,-5.05999755859375,-16.08499526977539,-8.2449951171875,-1.1399993896484375,0,0.025411099872812315,-2.28889441471175,74.62999725341797,-5.470576355619383,72.16000366210938,-1.2783859239241175,70.33999633789061,0.025411099872812315
7538,2011-11-15,74.37000274658203,74.88999938964844,72.7699966430664,72.8499984741211,1059300.0,0.010599353818554036,-1.5238008737431994,-2.2028969482529854,63.491588983871665,60.73588762912675,-2.8604844959158697,-5.918999083676894,-13.01195159083916,-5.267822816887957,17.65343958769352,2.1200027465820312,3.3236864263809593,5.02450332641601,-2.1123438021262757,12.161350454958296,1.4560797621448671,8.592926890687153,-7.303406535206463,79.05765715145476,12.622443883451083,3.568423564271142,11,-2.2400054931640625,-5.600004196166992,-17.525002479553223,-9.095001220703125,-0.2700042724609375,1,-0.030523116695262753,-1.1639359298263168,73.58999633789062,-2.28889441471175,74.62999725341797,-5.470576355619383,72.16000366210938,-0.030523116695262753
7539,2011-11-16,72.23999786376953,73.87000274658203,72.05000305175781,73.2699966430664,1029100.0,-0.028640645477324478,-1.5815810832747146,-0.6776288711539427,53.10344602950931,60.20636253141399,-0.2714820899148549,-3.2814879135790704,-10.687538349701455,-3.311781329475025,18.09587808711571,2.3199996948242188,3.360932724891015,2.465498542785639,-4.251513410332336,9.182510495903607,-0.8930074337733487,5.824004519344626,-4.796465586298211,18.58178942106088,-43.555696716463174,3.358505976558985,11,-0.1100006103515625,-3.144998550415039,-15.289998054504395,-10.05999755859375,1.9300003051757812,2,-0.0027685071173360054,-1.5238008737431994,74.37000274658203,-1.1639359298263168,73.58999633789062,-2.28889441471175,74.62999725341797,-0.0027685071173360054
7540,2011-11-17,70.48999786376953,72.5199966430664,69.87999725341797,72.25,847700.0,-0.024224806917909292,1.2956562121639328,1.7087419632010903,49.0464109971876,58.761288882167946,1.4718258756685145,-1.0497497191949918,-8.711422308516731,-1.7930337659691702,18.673345379340955,2.6399993896484375,3.806819558358413,0.37549858093261435,-5.7027711777536325,6.453768339618861,-2.663636298410509,3.4146334602757378,-2.6846069628462885,10.720568517028696,-45.58550968888371,3.039134879343123,11,1.6399993896484375,-1.394998550415039,-11.954997062683105,-8.30999755859375,3.8499984741210938,3,0.01929352605429102,-1.5815810832747146,72.23999786376953,-1.5238008737431994,74.37000274658203,-1.1639359298263168,73.58999633789062,0.01929352605429102
7541,2011-11-18,71.25,72.02999877929688,70.44999694824219,71.16000366210938,919200.0,0.01078170179121396,-1.0927041228779304,-0.05113422082735481,56.25433593434168,58.61060161884559,1.017968049402299,-1.5165526814604675,-9.193129682461418,-2.812075173903139,18.679765591682862,1.5800018310546875,3.7919015610660836,0.900000762939456,-4.956054928015703,6.756056453894615,-2.028027082538131,3.8280286084170427,-3.0972248205629,26.75785179015004,-29.65114322331485,2.928027845477582,11,1.9149971008300781,-2.155000686645508,-12.714999198913574,-10.044998168945312,0.7900009155273438,4,0.011789422286184292,1.2956562121639328,70.48999786376953,-1.5815810832747146,72.23999786376953,-1.5238008737431994,74.37000274658203,0.011789422286184292
7542,2011-11-21,68.87000274658203,69.79000091552734,67.93000030517578,69.62999725341797,1013100.0,-0.03340347022341006,2.444439734949632,-8.444727026110545,55.464200937063666,57.39436403634995,3.6326127856215606,0.949123324807772,-6.5764206362129585,-0.7221167417702787,17.862691423368084,3.3199996948242188,3.5515484556046175,-1.5034965515136776,-7.330302983763119,4.3233098807357635,-4.416899767638398,1.409906664611043,7.6199951171875,13.505783980680969,-45.753006178966025,2.913403216124721,11,2.8799972534179688,0.22499656677246094,-9.960001945495605,-8.075000762939453,4.569999694824219,0,0.08624937672601618,-1.0927041228779304,71.25,1.2956562121639328,70.48999786376953,-1.5815810832747146,72.23999786376953,0.08624937672601618
7543,2011-11-22,69.19000244140625,70.02999877929689,68.55000305175781,68.75,980600.0,0.004646430696419568,-2.5238147138964915,-0.5789547653944225,50.115128819854206,56.394147445572564,2.80142882812747,1.0441612751547211,-6.683669998585906,-1.3688456800952906,17.626317315929906,1.4799957275390767,3.2792494393625873,-1.412997055053708,-6.609846179772177,3.7838520696647606,-4.011421617412935,1.1854275073055192,7.12879547119141,21.21214845716752,-35.77535064540085,2.598424562359234,11,2.55999755859375,-0.09500312805175781,-9.182501792907715,-9.115001678466797,4.180000305175781,1,0.04711655429694006,2.444439734949632,68.87000274658203,-1.0927041228779304,71.25,1.2956562121639328,70.48999786376953,0.04711655429694006
7544,2011-11-23,67.16999816894531,68.23999786376953,67.12000274658203,68.08000183105469,1065200.0,-0.029195031090966994,-1.2178241754921364,-2.0681786655569425,41.53368200631794,54.57245705437973,4.832689614497639,3.377523399140756,-4.486120529374794,0.32134146429527277,17.473388072539535,2.0699996948242188,3.1768276203287655,-3.522001266479492,-8.393748000401928,1.3497454674429434,-5.95787463344071,-1.0861278995182744,8.981023791503915,0.9258422013371235,-49.08998088183768,2.435873366961218,11,4.1750030517578125,2.2550010681152344,-6.899997711181641,-8.484996795654297,8.490005493164062,2,0.10317106586404123,-2.5238147138964915,69.19000244140625,2.444439734949632,68.87000274658203,-1.0927041228779304,71.25,0.10317106586404123
7545,2011-11-25,66.91000366210939,67.79000091552734,66.63999938964844,66.91000366210939,480100.0,-0.0038706939693817777,-3.2591975134216464,-0.0,43.71160107405257,52.913660502406174,4.771421077868737,3.5485228418216224,-4.094041624337358,0.24793589837682362,16.26489800327121,1.1500015258789062,2.3164273484642024,-3.6099960327148324,-8.767126023913207,1.547133958483542,-6.188561028314027,-1.031431037115638,8.879777529785144,5.009356271533135,-40.18341745023893,2.578564995599189,11,3.9099960327148295,2.5149955749511577,-6.572503089904799,-8.675003051757827,9.429992675781236,4,0.10850387250759042,-1.2178241754921364,67.16999816894531,-2.5238147138964915,69.19000244140625,2.444439734949632,68.87000274658203,0.10850387250759042
7546,2011-11-28,71.04000091552734,71.37999725341797,69.52999877929689,69.75,939700.0,0.06172466040017177,-1.1387224096491995,100.0,52.167787409759,51.654242465773066,0.08786981857548426,-0.6170483796130384,-8.021252779826739,-4.213511973401026,15.013730373089174,4.4699935913085795,2.0699756665949565,0.5225009918212891,-4.633514022108358,5.678516005750936,-2.0555065151435343,3.1005084987861125,4.200793368232425,92.82707824639736,48.935228404496726,2.57800750696482,11,-0.27500152587890625,-0.6750030517578125,-10.252500534057617,-12.805000305175781,4.75,0,0.04645263766659102,-3.2591975134216464,66.91000366210939,-1.2178241754921364,67.16999816894531,-2.5238147138964915,69.19000244140625,0.04645263766659102
7547,2011-11-29,70.93000030517578,72.36000061035156,70.48999786376953,71.61000061035156,708400.0,-0.001548431995128552,-1.3974314457165493,-0.5271316454049195,42.9048424655157,49.36682618595573,-0.24488226716179895,-0.2621602742091227,-7.675904326840097,-4.412301472603829,14.466447166090536,1.8700027465820312,1.7373062566775417,0.24850044250487713,-4.7290496062415315,5.226050491251286,-2.2402745818683343,2.7372754668780885,3.794746284937304,75.0,33.85539084595659,2.4887750243732056,11,-0.6749992370605469,-0.5100021362304688,-9.752499580383308,-12.424999237060554,1.4499969482421875,1,0.015649240174478996,-1.1387224096491995,71.04000091552734,-3.2591975134216464,66.91000366210939,-1.2178241754921364,67.16999816894531,0.015649240174478996
7548,2011-11-30,75.02999877929688,76.16000366210938,73.94999694824219,74.08000183105469,1819700.0,0.057803446446931916,-2.6528833907111062,-1.3970537086694566,59.74242005461976,50.10448996652356,-4.739861992803284,-3.8217054237160113,-11.419393448780532,-8.767171964768124,15.146470216516805,5.230003356933594,1.2542572725781014,3.8809989929199276,-0.8698312447255176,8.631829230565373,1.5055838740971978,6.256414111742657,-8.389999389648438,88.13020613781309,43.62921377461384,2.375415118822723,11,-3.6299972534179688,-4.6100006103515625,-12.479998588562012,-15.314998626708984,-1.8899993896484375,2,-0.02119147492681761,-1.3974314457165493,70.93000030517578,-1.1387224096491995,71.04000091552734,-3.2591975134216464,66.91000366210939,-0.02119147492681761
7549,2011-12-01,74.13999938964844,75.08000183105469,74.01000213623047,74.76000213623047,1155000.0,-0.011861913956128345,-1.431825078244887,-0.6526365666008127,54.27829684478039,50.68581061625609,-3.969432503985786,-2.674233914959572,-10.098827515320977,-8.109789089699191,15.30210865497198,1.0699996948242188,0.6224564664492647,2.740499496459961,-2.0897569874421436,7.570755980362065,0.3253712545089087,5.155627738411013,-7.3095999145507875,78.78147724886722,33.572976435521355,2.415128241951049,12,-2.7399978637695312,-3.720001220703125,-11.589999198913574,-14.424999237060547,0.720001220703125,3,-0.010385711483751559,-2.6528833907111062,75.02999877929688,-1.3974314457165493,70.93000030517578,-1.1387224096491995,71.04000091552734,-0.010385711483751559
7550,2011-12-02,74.62000274658203,75.0,73.75,74.83000183105469,1946400.0,0.006474283259848779,3.54549237747784,0.3387067003014828,49.97637233449271,49.98825910516177,-4.248791473775512,-3.0673492727670464,-10.052892170240114,-8.820222937802527,14.902301511224664,1.25,-0.09555385890924128,3.065502548217779,-1.9753967313325802,8.106401827768138,0.5450529084425995,5.585952187992959,-7.603011187744144,76.77225065822174,34.31765804374066,2.520449639775179,12,-3.220001220703125,-4.125003814697266,-12.070002555847168,-14.90500259399414,3.3600006103515625,4,0.01393729398616217,-1.431825078244887,74.13999938964844,-2.6528833907111062,75.02999877929688,-1.3974314457165493,70.93000030517578,0.01393729398616217
7551,2011-12-05,76.13999938964844,76.2699966430664,75.23999786376953,75.91000366210938,1890600.0,0.02036982829159739,3.204160438465371,-1.0952225249772933,55.89459656984194,50.03608084213713,-5.5900489006046,-4.323879929209454,-11.04262234161287,-10.519442798237947,14.577895372407191,1.649993896484375,-0.20204469684834692,4.27749938964844,-1.0998634216315537,9.654862200928434,1.5888179840084433,6.966180795288437,-8.94014758874512,97.7509120956288,54.70212106180219,2.688681405639997,12,-4.685001373291016,-5.645000457763672,-12.4350004196167,-15.270000457763672,3.470001220703125,0,0.00262670015557398,3.54549237747784,74.62000274658203,-1.431825078244887,74.13999938964844,-2.6528833907111062,75.02999877929688,0.00262670015557398
7552,2011-12-06,77.2699966430664,77.80999755859375,75.94999694824219,76.22000122070312,1728500.0,0.01484104626314986,-1.3396175715553849,4.565282292841505,56.59689367648724,50.75627693731858,-6.038179927143403,-5.129319913496616,-11.701785731145293,-11.828861676744395,14.870626089921519,1.8600006103515625,0.01601247912829251,5.034496688842779,-0.7619962740194239,10.830989651704982,2.1362502074116776,7.932743170273881,-9.70733904847657,86.69947684120326,46.21424302400291,2.898246481431103,12,-5.0449981689453125,-6.114997863769531,-13.319994926452637,-16.27999496459961,2.3600006103515625,1,-0.01915356272597779,3.204160438465371,76.13999938964844,3.54549237747784,74.62000274658203,-1.431825078244887,74.13999938964844,-0.01915356272597779
7553,2011-12-07,77.4800033569336,78.01000213623047,76.0199966430664,76.2300033569336,1707000.0,0.0027178299856447374,-1.38322094914387,1.1904813805631245,63.06083282876383,53.148182584257015,-5.530137657585172,-5.366373203902725,-11.528748216659565,-12.220806462380509,14.076832104189874,1.9900054931640625,-0.058649884486698056,5.08700332641601,-1.106687402633014,11.280694055465034,1.990157961891498,8.183848690940522,-9.302505364503517,87.55872033984816,42.472743159628195,3.0968453645245106,12,-5.155002593994141,-6.225002288818359,-13.265002250671387,-16.490001678466797,2.589996337890625,2,-0.06582351423012978,-1.3396175715553849,77.2699966430664,3.204160438465371,76.13999938964844,3.54549237747784,74.62000274658203,-0.06582351423012978
7554,2011-12-08,76.08000183105469,77.20999908447266,75.6500015258789,76.62999725341797,1729900.0,-0.01806919805397278,-1.212768720476595,-0.439996337890625,64.1806296979712,55.42251909802575,-3.0545571848359856,-3.7042129722571246,-9.708617596433484,-11.039076839840106,14.292814854576108,1.8300018310546875,0.05965219176343339,3.4000015258789062,-2.923727353856634,9.723730405614447,0.23813708601113603,6.5618659657466765,-7.115903507120578,54.69485123583593,5.0445181052670875,3.1618644398677707,12,-2.3100013732910156,-3.7550010681152344,-11.414999961853027,-15.09000015258789,5.839996337890625,3,-0.03864356428296223,-1.38322094914387,77.4800033569336,-1.3396175715553849,77.2699966430664,3.204160438465371,76.13999938964844,-0.03864356428296223
7555,2011-12-09,77.47000122070312,77.7300033569336,76.18000030517578,76.33000183105469,1104600.0,0.018270233388467894,-1.1527783664646294,-2.072743414390545,65.29007458353402,56.88055100622298,-3.1168646394697532,-4.928700662132556,-10.682043230572603,-12.640842593091719,14.425011231347327,1.6500015258789062,0.42238702720051435,4.524501037597659,-2.1437940422913755,11.192796117486694,1.190353497653149,7.858648577542169,-7.782230591785307,80.50541217946953,26.8043628685694,3.334147539944517,12,-3.220001220703125,-5.145000457763672,-12.335000038146973,-16.479999542236328,4.279998779296875,4,-0.03369046817123411,-1.212768720476595,76.08000183105469,-1.38322094914387,77.4800033569336,-1.3396175715553849,77.2699966430664,-0.03369046817123411
7556,2011-12-12,75.4800033569336,76.91999816894531,74.66000366210938,76.44999694824219,1284300.0,-0.02568733487043917,1.3664913100616345,-0.850872026876899,66.56642010397397,59.5096151882739,-0.4814485121083294,-3.0269507215634803,-8.243261701718623,-10.89245945987085,14.015744130323082,2.80999755859375,1.224834281003666,2.4920028686523494,-4.23209843281218,9.216104170116878,-0.8700477820799222,5.854053519384621,-5.126454207430768,24.477613979790068,-32.890643508250406,3.3620506507322663,12,0.3999977111816406,-3.1550025939941406,-10.197503089904785,-14.370002746582031,5.5099945068359375,0,0.03312135517771342,-1.1527783664646294,77.47000122070312,-1.212768720476595,76.08000183105469,-1.38322094914387,77.4800033569336,0.03312135517771342
7557,2011-12-13,75.45999908447266,77.25,74.94999694824219,75.83999633789062,1475000.0,-0.0002650274453002144,-2.2857150642230835,0.3917523340595726,65.95418869257816,60.19981170360261,0.27794037122789916,-3.0142073575261463,-7.718708258390393,-11.10402522200269,13.705461904753546,2.3000030517578125,2.049481663603217,2.3784984588623104,-4.432295443802076,9.189292361526697,-1.0268984924698827,5.7838954101945035,-4.493933696031618,23.880471246279246,-36.48901820507234,3.405396951332194,12,0.4200019836425781,-3.134998321533203,-10.177498817443848,-14.349998474121094,5.590003967285156,1,0.05499604527205526,1.3664913100616345,75.4800033569336,-1.1527783664646294,77.47000122070312,-1.212768720476595,76.08000183105469,0.05499604527205526
7558,2011-12-14,72.0999984741211,75.04000091552734,71.7300033569336,74.8499984741211,1466700.0,-0.044526910298398725,1.115011115011115,7.236894412431988,61.74368939237811,61.02929976444679,3.5521599684685725,0.1760360227958131,-3.9872501853818676,-7.995408023307647,13.055464530720387,3.7299957275390625,2.2750454892814957,-0.8680019378662109,-7.664027127784053,5.928023252051631,-4.266014532825139,2.530010657092717,-0.5704181458569053,6.166585286458334,-59.1724484122741,3.3980125949589235,12,2.7700042724609375,0.22500228881835938,-6.817498207092285,-10.989997863769531,9.650001525878906,2,0.10443826544600587,-2.2857150642230835,75.45999908447266,1.3664913100616345,75.4800033569336,-1.1527783664646294,77.47000122070312,0.10443826544600587
7559,2011-12-15,72.04000091552734,73.56999969482422,71.5,73.56999969482422,1116900.0,-0.0008321436874272337,1.705884112895183,0.5563631924715909,62.33765518881372,62.40277563714913,3.668754967591042,0.2321863895985956,-3.6033157351864986,-8.153609184889255,12.556890042100566,2.0699996948242188,2.83040144666343,-0.9179996490478572,-7.719121812349769,5.883122514254055,-4.318560730698806,2.4825614326030916,5.970001220703125,8.667746782613808,-61.64631189732731,3.4005610816509555,12,2.7150001525878906,0.2849998474121094,-4.405001640319824,-8.615001678466797,7.379997253417969,3,0.11146583394290466,1.115011115011115,72.0999984741211,-2.2857150642230835,75.45999908447266,1.3664913100616345,75.4800033569336,0.11146583394290466
7560,2011-12-16,71.8499984741211,74.38999938964844,71.58999633789062,72.94999694824219,1616300.0,-0.002637457509599983,-2.4567880303479845,0.7189538246733819,52.40355271570124,62.01488187557794,3.826956334379531,0.5579048442257601,-3.1306832820872614,-8.127803387829289,12.73317254686765,2.8000030517578125,2.5878649253007495,-1.176002120971674,-7.899983537850119,5.547979295906771,-4.537992829410896,2.1859885874675484,6.029803619384765,6.086929984714674,-58.84386412621622,3.3619907084392215,12,2.9050025939941406,0.4750022888183594,-3.117499351501465,-8.424999237060547,5.700004577636719,4,0.1401530954583281,1.705884112895183,72.04000091552734,1.115011115011115,72.0999984741211,-2.2857150642230835,75.45999908447266,0.1401530954583281
7561,2011-12-19,72.08999633789062,73.80999755859375,71.77999877929688,72.4000015258789,1174800.0,0.0033402626147023273,-3.3655873401314222,0.2818232891059031,53.415770916915555,61.66142379118108,3.2989721108351233,0.4048193359885488,-3.0236634077083124,-8.474947271398719,12.918981577239542,2.029998779296875,2.577648548509984,-0.978004074096674,-7.665672145568124,5.709663997374776,-4.321838109832399,2.365829961639051,5.6622097137451135,10.260805876358695,-51.19055527726365,3.343834035735723,12,2.6650047302246094,0.23500442504882812,-3.0949974060058594,-8.664997100830078,4.810005187988281,0,0.13399922531320851,-2.4567880303479845,71.8499984741211,1.705884112895183,72.04000091552734,1.115011115011115,72.0999984741211,0.13399922531320851
7562,2011-12-20,74.80999755859375,75.44999694824219,73.75,73.87999725341797,965700.0,0.03773063335936788,-1.857150184324411,-2.999950778923535,49.29486815824532,60.13187216112347,0.21604234646567022,-1.9471887242937953,-5.435901317415954,-11.259902089757652,13.971207836616035,3.3600006103515625,2.72493452377023,1.4449974060058537,-4.980125781083487,7.870120593095194,-1.7675641875388095,4.657558999550517,2.817164372009273,83.79747128834498,24.658304692880947,3.212561593544667,12,-0.19499588012695312,-2.484996795654297,-5.747498512268066,-11.384998321533203,3.220001220703125,1,0.08260928360992659,-3.3655873401314222,72.08999633789062,-2.4567880303479845,71.8499984741211,1.705884112895183,72.04000091552734,0.08260928360992659
7563,2011-12-21,72.44999694824219,75.08999633789062,72.19999694824219,74.76000213623047,1830500.0,-0.03154659386939729,-1.0569352697298222,-2.483875731150069,45.04978993474569,58.00622329854286,1.9975673919388583,0.705749085899015,-2.798241975132953,-8.969497816766413,14.820145520791488,2.8899993896484375,2.5377780842873534,-1.0780029296875,-7.216161999163532,5.060156139788532,-4.147082464425509,1.9910766050505089,5.054621743748768,24.050574233100395,-31.257135708577383,3.0690795347380155,12,2.1650047302246094,-0.12499618530273438,-2.3024978637695312,-9.02499771118164,5.420005798339844,2,0.11870264272970799,-1.857150184324411,74.80999755859375,-3.3655873401314222,72.08999633789062,-2.4567880303479845,71.8499984741211,0.11870264272970799
7564,2011-12-22,74.0999984741211,74.61000061035156,72.58000183105469,72.72000122070312,882200.0,0.02277434914259091,-1.4457875070663988,-0.5974000667157677,48.574550121007846,56.14894280270662,0.0415335488007571,-0.41998727668223523,-4.219189429352667,-10.624961237428039,15.594824501570997,2.160003662109375,2.2592352368604622,0.22549858093262287,-5.134538458835593,5.585535620700838,-2.454519938951478,2.9055171008167235,3.2845278440300376,65.02595179646518,11.919752543088109,2.680018519884106,12,0.27500152587890625,-1.7749977111816406,-3.65000057220459,-10.674999237060547,5.810005187988281,3,0.10323888911483059,-1.0569352697298222,72.44999694824219,-1.857150184324411,74.80999755859375,-3.3655873401314222,72.08999633789062,0.10323888911483059
7565,2011-12-23,74.16999816894531,74.4800033569336,73.66000366210938,74.4800033569336,560200.0,0.0009446652667430833,4.290232077375532,-0.22464188767076332,44.133412096151226,53.65638635739298,-0.6099409057371474,0.08622171954603175,-4.032354806919216,-10.750048364105062,16.284683454105707,0.8199996948242188,1.7871409477735511,-0.06750144958496662,-4.308038196589564,4.173035297419631,-2.1877698230872653,2.052766923917332,3.0968376228427985,65.12263166428984,16.934019587386388,2.1202683735023005,12,0.2050018310546875,-1.8449974060058594,-3.557499885559082,-10.744998931884766,5.950004577636719,4,0.07078333732787057,-1.4457875070663988,74.0999984741211,-1.0569352697298222,72.44999694824219,-1.857150184324411,74.80999755859375,0.07078333732787057
7566,2011-12-27,74.33999633789062,74.73999786376953,73.43000030517578,74.18000030517578,409800.0,0.002292007188109846,1.7291641831374325,-0.5161075972731524,40.74542465531593,50.85541257547496,-1.0713152779385524,0.18564517437259553,-4.020454694966617,-10.886086968195094,16.841001988988932,1.30999755859375,1.3675892982633684,-0.06250305175781534,-4.027009543118638,3.902003439603007,-2.0447562974382265,1.9197501939225958,2.8115027380617192,65.84613506610577,21.598243240930486,1.9822532456804112,12,-0.8649978637695312,-2.014995574951172,-3.7274980545043945,-10.914997100830078,7.19000244140625,1,0.043180076298054315,4.290232077375532,74.16999816894531,-1.4457875070663988,74.0999984741211,-1.0569352697298222,72.44999694824219,0.043180076298054315
7567,2011-12-28,72.04000091552734,74.55000305175781,71.91999816894531,74.41999816894531,783800.0,-0.03093886919107891,-1.0076352104924449,-14.875351676124172,34.82142020853112,47.8640493328253,0.7739220320012521,2.7121143659498728,-1.4358088494732044,-8.520453634613723,16.98268949840159,2.6300048828125,0.7067189664010272,-2.4179985046386747,-6.204922676631497,1.368925667354148,-4.311460590635079,-0.5245364186422705,4.998468178905952,3.785577788581413,-33.53864141915299,1.8934620859964097,12,1.43499755859375,0.2849998474121094,-0.9100027084350586,-8.615001678466797,9.229995727539062,2,0.06746252843680978,1.7291641831374325,74.33999633789062,4.290232077375532,74.16999816894531,-1.4457875070663988,74.0999984741211,0.06746252843680978
7568,2011-12-29,73.44000244140625,73.54000091552734,71.9000015258789,72.0999984741211,729800.0,0.019433668907368862,1.1298680710028683,-0.5630275267590102,42.63392952175782,45.674746480930196,-0.46489970230790334,1.251027556723372,-2.6318619840908895,-9.750047341729697,16.295786999038196,1.6399993896484375,0.158289182660738,-0.9384971618652287,-4.741584686362984,2.8645903626325264,-2.8400409241141062,0.9630466003836489,3.487697271138387,54.225454271929166,18.309563724982937,1.9015437622488782,12,0.07999420166015625,-1.1150016784667969,-3.017502784729004,-10.015003204345703,7.899993896484375,3,0.062499948056956134,-1.0076352104924449,72.04000091552734,1.7291641831374325,74.33999633789062,4.290232077375532,74.16999816894531,0.062499948056956134
7569,2011-12-30,73.37000274658203,74.0,73.22000122070312,73.37000274658203,481900.0,-0.0009531548542643931,-4.199938965464625,0.0,37.65060587049791,44.03553016479649,-0.20830449799636597,1.328495960712317,-2.301652032650736,-9.579051332833352,15.633725133905257,0.779998779296875,-0.40681948455697636,-0.9699970245361271,-4.798753693186569,2.858759644114315,-2.884375358861348,0.9443813097890938,3.4491429717117086,51.76067310688688,20.597531614933022,1.9143783343252243,12,0.2449951171875,-1.0450019836425781,-2.947503089904785,-9.945003509521484,8.669998168945312,4,0.061332967582717446,1.1298680710028683,73.44000244140625,-1.0076352104924449,72.04000091552734,1.7291641831374325,74.33999633789062,0.061332967582717446
7570,2012-01-03,75.66000366210938,77.47000122070312,75.19000244140625,75.20999908447266,1212800.0,0.03121167820365156,-8.306158038147139,100.0,50.53254523350233,43.71517175552836,-2.1244269249662153,-0.927130236874973,-4.300434807322631,-11.71651093130253,15.429702599089644,4.099998474121094,-0.5988955831450653,1.2680038452148494,-2.604761309785843,5.140769000215542,-0.6683787322854897,3.2043864227151886,-4.160003662109375,67.50453038129169,34.02942326545548,1.9363825775003447,1,-0.9750022888183594,-3.335002899169922,-5.275003433227539,-12.235004425048828,6.189994812011719,1,0.05617234726791853,-4.199938965464625,73.37000274658203,1.1298680710028683,73.44000244140625,-1.0076352104924449,72.04000091552734,0.05617234726791853
7571,2012-01-04,76.33999633789062,77.0,74.93000030517578,75.41000366210938,886000.0,0.008987478758500034,-1.1904765749255226,2.066629367783938,52.50568837728855,44.07192955764427,-2.3894324206074344,-1.6773710920312652,-4.767181629657202,-12.294184851141779,14.897539791007272,2.0699996948242188,-0.7755796086737234,1.9379966735839815,-1.9547539502778761,5.830747297445839,-0.008378638346954403,3.8843719855149175,-4.7205963134765625,79.71265808393979,43.164003437928905,1.9463753119309313,1,-1.6549949645996094,-2.569995880126953,-6.217496871948242,-12.914997100830078,3.9200057983398438,2,0.04951541249701674,-8.306158038147139,75.66000366210938,-4.199938965464625,73.37000274658203,1.1298680710028683,73.44000244140625,0.04951541249701674
7572,2012-01-05,75.79000091552734,76.27999877929688,73.86000061035156,75.5,926200.0,-0.007204551332815501,2.811030812022035,0.3118313972566778,62.50849579219059,46.01178576402703,-1.8839185659412578,-1.311162246461663,-4.065897234078449,-11.690015514542793,13.853703513104238,2.4799957275390625,-0.6687494627260548,1.462001037597659,-2.25342290728625,5.177424982481568,-0.39571093484428843,3.3197130100396066,-4.0535888671875,69.83841297627217,28.230220940701606,1.8577119724419526,1,-1.1049995422363281,-1.5400009155273438,-5.225002288818359,-12.365001678466797,5.1100006103515625,3,0.07573555606849935,-1.1904765749255226,76.33999633789062,-8.306158038147139,75.66000366210938,-4.199938965464625,73.37000274658203,0.07573555606849935
7573,2012-01-06,72.37999725341797,75.68000030517578,72.20999908447266,75.63999938964844,1865200.0,-0.044992790881610345,1.077842574255164,-11.241351187814054,50.9392168780839,46.27452651481326,1.6931659084372228,1.788888581381599,-0.4186056897828223,-8.238730075008888,12.482297715951693,3.5800018310546875,-0.6683007897499209,-1.6930023193359318,-5.1912685623765356,1.805263923704672,-3.4421354408562337,0.056130802184370054,-0.5289134216308611,3.2319030400078907,-40.78562494089026,1.7491331215203032,1,2.305004119873047,2.3750038146972656,-2.0424976348876953,-8.954998016357422,7.410003662109375,4,0.12282398075427703,2.811030812022035,75.79000091552734,-1.1904765749255226,76.33999633789062,-8.306158038147139,75.66000366210938,0.12282398075427703
7574,2012-01-09,73.13999938964844,73.45999908447266,72.2699966430664,72.76000213623047,1200900.0,0.010500168072258065,1.3333457997052949,-0.11656349828572767,53.45474442741303,47.310230107175684,0.8746455144255378,0.8404245449456198,-0.9530642776851863,-8.928341884343638,11.174028110342688,1.19000244140625,-0.7695512324255418,-0.7860000610351534,-4.174529237948448,2.6025291158781414,-2.480264649491801,0.908264527421494,-1.176537210083012,17.680606986259843,-29.848736495933583,1.6942645884566487,1,1.5450019836425781,1.6150016784667969,-2.229999542236328,-9.71500015258789,6.650001525878906,0,0.11211371365423806,1.077842574255164,72.37999725341797,2.811030812022035,75.79000091552734,-1.1904765749255226,76.33999633789062,0.11211371365423806
7575,2012-01-10,74.86000061035156,75.23999786376953,73.88999938964844,74.23999786376953,1608800.0,0.02351656050118267,-1.0454527064127388,1.6315979681570862,56.87346181515278,49.10223423604644,-0.8238191945383875,-1.1437792037316399,-2.5827852253589043,-10.550950000364026,9.897699301671313,2.0999984741210938,-0.5571063353090437,1.0645011901855526,-1.9271335285566948,4.0561359089278,-0.43131616918556404,2.560318549556669,-2.7864076499633796,55.323612095534656,2.9528155945626438,1.4958173593711226,1,-0.17499923706054688,-0.10499954223632812,-3.950000762939453,-11.435001373291016,6.3899993896484375,1,0.09591237305150302,1.3333457997052949,73.13999938964844,1.077842574255164,72.37999725341797,2.811030812022035,75.79000091552734,0.09591237305150302
7576,2012-01-11,77.9800033569336,78.27999877929688,76.37999725341797,76.55000305175781,2613100.0,0.04167783490707855,-1.1468799434480321,2.3064418876515105,57.71291120310938,51.64573323544403,-3.7696012863527812,-4.286664610496331,-5.598247603491529,-13.454473839352389,9.450807496971379,3.4199981689453125,-0.4481300376645265,4.059503936767584,0.5992958029862478,7.51971207054892,2.3293998698769087,5.789608003658259,-5.798482231339108,95.05773579166599,44.73463485061917,1.7301040668906704,1,-2.890003204345703,-3.0900039672851562,-7.032503128051758,-14.555004119873047,4.319999694824219,2,0.04962804501910045,-1.0454527064127388,74.86000061035156,1.3333457997052949,73.13999938964844,1.077842574255164,72.37999725341797,0.04962804501910045
7577,2012-01-12,79.61000061035156,79.69999694824219,77.95999908447266,78.36000061035156,1588400.0,0.020902759467155585,1.4335759101967647,0.8741256875790282,68.06257953704723,54.471138792698405,-4.707961703547653,-5.891893388207322,-6.991710100698398,-14.823264101057589,9.026661915963263,1.7399978637695312,-0.19666671220437593,5.482001113891599,1.2266965479684018,9.737305679814796,3.354348830929993,7.609653396853204,-7.184540378608986,98.7984464144382,43.28686302959388,2.1276522829616007,1,-3.6550025939941406,-4.010002136230469,-8.635002136230469,-16.185001373291016,3.9000015258789062,3,0.008164822520983384,-1.1468799434480321,77.9800033569336,-1.0454527064127388,74.86000061035156,1.3333457997052949,73.13999938964844,0.008164822520983384
7578,2012-01-13,79.62999725341797,80.1500015258789,78.1500015258789,78.48999786376953,1559500.0,0.00025118255135159195,-1.1978117795011527,0.91199951171875,65.20066705869228,57.53225670249778,-4.199154834554719,-5.606273323333454,-6.706554046621221,-14.580083993191494,9.751954149274717,2.0,0.12724146626601396,5.125497817993164,0.3277938145569408,9.923201821429387,2.7266458162750524,7.524349819711276,-6.768064818685417,93.40096509844625,37.477998561915456,2.3988520017181147,1,-3.4499969482421875,-3.8049964904785156,-7.939998626708984,-15.294998168945312,2.5699996948242188,4,0.01594881723302355,1.4335759101967647,79.61000061035156,-1.1468799434480321,77.9800033569336,-1.0454527064127388,74.86000061035156,0.01594881723302355
7579,2012-01-17,80.06999969482422,81.1500015258789,79.87999725341797,80.4800033569336,1375000.0,0.005525586545054972,-2.2151659133928225,-0.35965252774022566,65.89440928681975,59.23913048619971,-4.010570375330019,-5.706413945911976,-6.941220065909576,-14.809161040525552,10.679539034094649,1.5200042724609375,0.8334256921135648,5.1640003204345675,-0.08781287542181815,10.415813516290953,2.5380937225063747,7.78990691836276,-6.625021732799965,85.1239460982384,29.11034191291546,2.625906597928194,1,-3.3899993896484375,-3.7449989318847656,-8.279998779296875,-15.434999465942383,1.5699996948242188,1,-0.0034969249452235784,-1.1978117795011527,79.62999725341797,1.4335759101967647,79.61000061035156,-1.1468799434480321,77.9800033569336,-0.0034969249452235784
7580,2012-01-18,81.91999816894531,82.06999969482422,79.81999969482422,80.12000274658203,1347000.0,0.023104764345848627,1.1428586998775663,-4.390193524376628,68.72531000084436,61.041310666594796,-5.45260538187901,-7.128809656263286,-8.637199993551036,-16.461201877313783,11.495914640059489,2.25,1.3625184972224105,6.51049880981445,0.6024469151147258,12.418550704514175,3.556472862464588,9.464524757164313,-7.704517850535595,97.36377044784125,40.834404587088954,2.9540259473498622,1,-4.779998779296875,-5.134998321533203,-8.87249755859375,-16.38499641418457,0.75,2,-0.02600094361605365,-2.2151659133928225,80.06999969482422,-1.1978117795011527,79.62999725341797,1.4335759101967647,79.61000061035156,-0.02600094361605365
7581,2012-01-19,81.75,82.6500015258789,81.62999725341797,82.41000366210938,1174100.0,-0.002075173007141995,-1.2666531034365833,-0.36666963366097427,76.80840101562406,62.630189024754074,-4.9556326201481795,-6.532949433212849,-8.26233696086777,-16.073064306413855,12.405292095632127,1.0200042724609375,2.039186502493223,5.857500457763678,-0.47231505773116567,12.18731597325852,2.692592700016249,9.022408215511106,-6.591977356420543,80.81021199619994,16.88169742858787,3.1649077577474225,1,-4.319999694824219,-4.674999237060547,-8.462499618530273,-16.214998245239258,-0.4499969482421875,3,-0.006116207951070374,1.1428586998775663,81.91999816894531,-2.2151659133928225,80.06999969482422,-1.1978117795011527,79.62999725341797,-0.006116207951070374
7582,2012-01-20,80.98999786376953,81.69999694824219,80.12000274658203,81.18000030517578,1097400.0,-0.00929666221688652,1.5691051867657457,0.28788088962870484,71.60846649113667,64.92677231509327,-3.777706595952438,-5.571892028219622,-7.2965967489121795,-15.130818242832135,12.627155798117942,1.6299972534179688,2.3058594893094266,4.78849830627442,-1.9113719138479155,11.488368526396755,1.4385631962132521,8.138433416335587,-4.7830981766681475,63.11102973090278,-1.9603857858922353,3.3499351100611654,1,-3.529998779296875,-3.914997100830078,-6.8874969482421875,-15.454996109008789,-0.12999725341796875,4,0.016174900883338728,-1.2666531034365833,81.75,1.1428586998775663,81.91999816894531,-2.2151659133928225,80.06999969482422,0.016174900883338728
7583,2012-01-23,81.05000305175781,82.05999755859375,80.58999633789062,81.13999938964844,814000.0,0.000740896278194958,-1.9108653613729756,0.4736588499839383,71.99312917491983,66.98659284259404,-2.7698127647127393,-5.2223227271763335,-7.2916402633140365,-15.017397710574357,13.462371264840412,1.470001220703125,2.505640376631675,4.41850318908692,-2.3708917711419133,11.207898149315753,1.0238057089725032,7.813200669201336,-3.9410691072275768,43.46298802482382,-22.329972325213653,3.3946974801144143,1,-2.7800025939941406,-3.9750022888183594,-6.947502136230469,-15.51500129699707,-1.0699996948242188,0,0.030351622354680474,1.5691051867657457,80.98999786376953,-1.2666531034365833,81.75,1.1428586998775663,81.91999816894531,0.030351622354680474
7584,2012-01-24,81.75,81.94000244140625,80.1500015258789,80.2699966430664,1161200.0,0.008636606068912478,-1.0814041686812188,-16.445150898609697,69.1871399232349,68.3547792990476,-2.3691875285723256,-5.607304574501683,-7.788572661014896,-15.566878754728776,14.268097921442976,1.7900009155273438,2.614476540365814,4.736000061035156,-2.310012127380986,11.782012249451299,1.212993966827085,8.259006155243227,-3.8653165940809515,68.19784651717016,2.513101419880357,3.523006094208069,1,-2.2350006103515625,-4.674999237060547,-8.152498245239258,-16.214998245239258,-0.44000244140625,1,0.005504549825592564,-1.9108653613729756,81.05000305175781,1.5691051867657457,80.98999786376953,-1.2666531034365833,81.75,0.005504549825592564
7585,2012-01-25,79.41999816894531,81.11000061035156,76.70999908447266,81.11000061035156,2363900.0,-0.028501551450210272,4.207094875221207,-1.14189095145551,58.78995741997628,68.4744511009217,0.7550778475059303,-3.0185836854915067,-5.337067605644364,-13.1271225939891,14.601414112246358,5.040000915527344,3.17620756456931,2.143498229980466,-4.84735629607917,9.134352756040101,-1.3519290330493448,5.638925493010277,3.2300033569335938,45.62286145847248,-17.53201141809651,3.4954272630298147,1,0.26000213623046875,-2.299999237060547,-5.879997253417969,-13.88499641418457,0.8700027465820312,2,0.027952672776202503,-1.0814041686812188,81.75,-1.9108653613729756,81.05000305175781,1.5691051867657457,80.98999786376953,0.027952672776202503
7586,2012-01-26,77.55000305175781,80.83999633789062,77.27999877929688,80.0,1599200.0,-0.023545645433151186,-1.3812648951534297,1.449700241973347,54.67091763697777,66.98648866758064,2.8582370925275313,-0.9441811241246398,-3.4444210960177486,-11.129350025197326,14.864446268950779,3.55999755859375,3.6381215062364447,0.11300277709960938,-6.740022166520717,6.966027720719936,-3.3135096947105467,3.5395152489097654,4.981198425292973,15.701013212403831,-44.68309034479681,3.42651247181016,1,2.1299972534179688,-0.3350028991699219,-4.010002136230469,-9.820001602172852,1.9699935913085938,3,0.06602185577955888,4.207094875221207,79.41999816894531,-1.0814041686812188,81.75,-1.9108653613729756,81.05000305175781,0.06602185577955888
7587,2012-01-27,76.9000015258789,78.19000244140625,76.75,76.87999725341797,1221800.0,-0.008381708578980795,-9.285776566757493,-0.008165019338203695,64.05473805273961,66.85916322247479,3.445757245557701,0.09337535527885166,-2.7453267621197597,-10.304715060963204,15.662791000922937,1.44000244140625,3.9108297414347817,-0.779998779296875,-7.155256081795429,5.595258523201679,-3.9676274305461448,2.4076298719523948,5.514775903320313,3.5514485158327807,-61.41568790383001,3.187628651249274,1,2.779998779296875,0.375,-3.3600006103515625,-8.645000457763672,-0.43000030517578125,4,0.05721718385659824,-1.3812648951534297,77.55000305175781,4.207094875221207,79.41999816894531,-1.0814041686812188,81.75,0.05721718385659824
7588,2012-01-30,78.02999877929688,78.08000183105469,76.0,76.13999938964844,1473900.0,0.01469437231464421,1.0904483311224764,94.47978642257819,64.86322278670993,66.74458694468481,2.3076012910546666,-0.7116038445033723,-3.8372341384140896,-11.217884745729108,16.408467000642112,2.0800018310546875,3.9772081599961098,0.1204986572265625,-5.934513458456266,6.175510772909391,-2.9070074006148587,3.1480047150679837,4.27068308300781,34.17504957819998,-35.2544388304914,3.027506057841417,1,1.2950019836425781,-0.7549972534179688,-4.55999755859375,-9.639997482299805,0.7000045776367188,0,0.0362681260454607,-9.285776566757493,76.9000015258789,-1.3812648951534297,77.55000305175781,4.207094875221207,79.41999816894531,0.0362681260454607
7589,2012-01-31,77.87000274658203,79.43000030517578,77.5999984741211,78.5,1510100.0,-0.0020504425889763533,-2.1281927553715234,-0.3333319877606711,60.10746743414968,65.78704888171873,2.3721683245259584,-0.20785003716591177,-3.571555136348479,-10.872842230167947,17.191406134321493,1.8300018310546875,3.66978338396585,-0.26449737548827557,-5.93124413170456,5.4022493807280085,-3.0978707535964247,2.5688760026198736,4.178651841230462,36.594961315540374,-33.18875760449167,2.833373378108144,1,1.4549980163574219,-0.595001220703125,-4.400001525878906,-8.580001831054688,2.779998779296875,1,0.027096449671618617,1.0904483311224764,78.02999877929688,-9.285776566757493,76.9000015258789,-1.3812648951534297,77.55000305175781,0.027096449671618617
7590,2012-02-01,79.91000366210938,80.5199966430664,78.87000274658203,79.01000213623047,1443000.0,0.026197519501395927,-1.796599101283419,-1.4285800787163185,56.98769628026693,63.584748355567946,0.019071312494659765,-2.0165140065982,-5.423572777839993,-12.6902644502064,16.972915079162775,2.649993896484375,3.5018175577334034,1.5630035400390625,-4.031321486478021,7.157328566556146,-1.234158973219479,4.360166053297604,1.8967047421906216,80.78526075524758,13.612008157193216,2.7971625132585407,2,-0.8800048828125,-2.6350021362304688,-6.560003280639648,-10.380002975463867,0.7999954223632812,2,0.017519632490621495,-2.1281927553715234,77.87000274658203,1.0904483311224764,78.02999877929688,-9.285776566757493,76.9000015258789,0.017519632490621495
7591,2012-02-02,80.12000274658203,80.30000305175781,79.69999694824219,80.05000305175781,1052000.0,0.002627944873593302,1.7907240822554604,0.07777730682829653,52.05812136964657,61.4124877865135,-0.4989255882376824,-2.0330395223381146,-5.463773461582662,-12.655043512142228,16.85485075606909,0.600006103515625,3.2768092402376396,1.5840023040771456,-3.9801554764304967,7.148160084584788,-1.1980765861766827,4.366081194330974,1.4544373215459672,91.15057093907451,26.821963042240583,2.7820788902538247,2,-1.0900039672851562,-2.845001220703125,-6.770002365112305,-10.26500129699707,2.3499984741210938,3,0.0021217943474491907,-1.796599101283419,79.91000366210938,-2.1281927553715234,77.87000274658203,1.0904483311224764,78.02999877929688,0.0021217943474491907
7592,2012-02-03,81.52999877929688,81.86000061035156,80.94000244140625,81.22000122070312,1486800.0,0.01759855197677207,-1.1149501894205136,4.428555858310626,56.894059311106204,59.73481335720088,-2.038653239193991,-3.152595748261632,-6.60735977761172,-13.818870851630493,17.373528630682266,1.7399978637695312,2.8250821786548386,2.70699844360351,-2.852922607427601,8.266919494634621,-0.07296208191203846,5.486958969119058,-5.529998779296875,94.36857002247156,32.32458795719111,2.779960525515555,2,-2.55999755859375,-4.254997253417969,-8.629999160766602,-11.674997329711914,3.0200042724609375,4,-0.024653528349381948,1.7907240822554604,80.12000274658203,-1.796599101283419,79.91000366210938,-2.1281927553715234,77.87000274658203,-0.024653528349381948
7593,2012-02-06,81.2699966430664,81.91000366210938,80.66999816894531,81.13999938964844,969300.0,-0.003189036429821379,-1.3177679379951086,0.41934928135459737,54.41175645609898,58.093104083074664,-1.9491357196026229,-2.3109099696570325,-6.088792505905431,-13.327839623037221,18.533299327481412,1.2400054931640625,2.2171431296224284,2.0024963378906193,-2.751655923642815,6.756648599424054,-0.374579792876105,4.379572468657344,-5.1527966308593705,85.15066708442419,24.95103203368152,2.377076130766718,2,-2.3149948120117188,-3.9949951171875,-8.369997024536133,-11.414995193481445,2.410003662109375,0,-0.059062330757125636,-1.1149501894205136,81.52999877929688,1.7907240822554604,80.12000274658203,-1.796599101283419,79.91000366210938,-0.059062330757125636
7594,2012-02-07,81.33999633789062,81.58000183105469,80.43000030517578,80.83000183105469,902700.0,0.0008613227232141529,1.323222515066044,3.9231175538470566,47.54652191031905,56.843833470890516,-2.3282511068769054,-1.8288545148570279,-5.828961871357251,-13.172041302073879,19.715193140678164,1.1500015258789062,1.7729103134946484,1.6624961853027287,-2.1967729720166886,5.521765342622146,-0.26713839335697287,3.5921307639624303,-4.9910841796874905,81.24976471857832,24.68738970353509,1.9296345786597062,2,-2.3849945068359375,-3.9099960327148438,-8.417497634887695,-11.484994888305664,2.9600067138671875,1,-0.03208744896071769,-1.3177679379951086,81.2699966430664,-1.1149501894205136,81.52999877929688,1.7907240822554604,80.12000274658203,-0.03208744896071769
7595,2012-02-08,82.04000091552734,82.05999755859375,81.06999969482422,81.20999908447266,1072900.0,0.008605908644609084,1.2758699312473691,1.6274721000508632,51.174092920476994,56.45529739127933,-2.9251336747884977,-2.069474300261902,-6.175819935982986,-13.662718052946161,20.389360546051616,0.9899978637695312,1.310131606314627,2.003500747680661,-1.2584583127726603,5.265459808133983,0.37252121745400757,3.634480277907315,-5.468645097167965,99.1526848349659,43.771433970917954,1.6309795302266572,2,-3.0100021362304688,-4.6100006103515625,-9.070001602172852,-12.184999465942383,1.6699981689453125,2,-0.016942947027507427,1.323222515066044,81.33999633789062,-1.3177679379951086,81.2699966430664,-1.1149501894205136,81.52999877929688,-0.016942947027507427
7596,2012-02-09,81.8499984741211,82.22000122070312,81.33999633789062,82.0999984741211,853500.0,-0.0023159731751086765,2.59181639834335,-0.3012041547936391,53.65025763781486,55.29924401184325,-2.3032426218526894,-1.659773341143321,-5.760740236042636,-13.252467887109077,20.202775846664185,0.8800048828125,0.8631558482493773,1.6199985504150334,-1.5869854137534105,4.826982514583477,0.016506568330811433,3.2234905324992553,-4.949324151347653,79.32946607052284,23.896313714944526,1.6034919820842237,2,-2.7399978637695312,-4.4199981689453125,-8.34499740600586,-11.664997100830078,1.5699996948242188,3,-0.013927909723894238,1.2758699312473691,82.04000091552734,1.323222515066044,81.33999633789062,-1.3177679379951086,81.2699966430664,-0.013927909723894238
7597,2012-02-10,80.26000213623047,80.8499984741211,79.62999725341797,80.70999908447266,889300.0,-0.01942573448420215,2.3424886603540895,1.79998779296875,47.03230085172997,53.31803046351214,-0.20842587127677348,-0.019587984758288712,-3.9559557394906335,-11.43454376902936,19.332633964036344,2.220001220703125,0.72267517450463,-0.002497863769534092,-3.196173195143402,3.1911774676043336,-1.599335529456468,1.5943398019173998,-2.9337816616226604,24.324475590393458,-31.275206921182157,1.5968376656869323,2,-0.3500022888183594,-2.8300018310546875,-6.032501220703125,-10.075000762939453,1.1599960327148438,4,0.027535497453905933,2.59181639834335,81.8499984741211,1.2758699312473691,82.04000091552734,1.323222515066044,81.33999633789062,0.027535497453905933
7598,2012-02-13,80.9000015258789,81.2300033569336,79.55999755859375,81.05000305175781,993800.0,0.007974076409344333,5.549014914655856,0.3333389847750161,46.7924567413081,51.838584830974185,-0.445333965100005,-0.5898029344465101,-4.501477082426263,-11.80656980158453,18.354596111374157,1.6700057983398438,0.828174430476011,0.5740013122558594,-2.6172242569386412,3.76522688145036,-1.021611472341391,2.1696140968531097,-3.1822785915834686,50.376019641361594,-3.480124997051,1.5956127845972499,2,-0.3549995422363281,-3.470001220703125,-6.432500839233398,-9.775001525878906,0.5199966430664062,0,0.04511744693492137,2.3424886603540895,80.26000213623047,2.59181639834335,81.8499984741211,1.2758699312473691,82.04000091552734,0.04511744693492137
7599,2012-02-14,79.79000091552734,80.98999786376953,79.44000244140625,80.51000213623047,829800.0,-0.013720650054579897,-1.1830949592202964,4.799959310309751,51.53783465827835,51.23304465075323,1.0791432409745028,0.5250657156110492,-3.279257066674049,-10.39416843938983,17.049748756685293,1.5499954223632812,0.8055543487160435,-0.5219993591308594,-3.720402316698639,2.67640359843692,-2.121200837914756,1.0772021196530375,-1.71209571831929,12.589878698062462,-40.56003258182381,1.5992014787838915,2,1.0400009155273438,-2.3300018310546875,-5.069999694824219,-8.610000610351562,0.6299972534179688,1,0.048752968354602855,5.549014914655856,80.9000015258789,2.3424886603540895,80.26000213623047,2.59181639834335,81.8499984741211,0.048752968354602855
7600,2012-02-15,79.79000091552734,80.33000183105469,79.5,80.11000061035156,977000.0,0.0,1.1842092054409477,0.44444326707074133,61.023615838809455,52.22921070288243,1.1849397990592934,0.3766192701334603,-3.1801982505796786,-10.048620138894975,15.44901997810133,0.8300018310546875,0.6902874664492202,-0.4154994964599581,-3.529185540636391,2.6981865477164746,-1.9723425185481744,1.1413435256282582,-1.3807280364396775,12.589878698062462,-43.425891243402305,1.5568430220882163,2,1.0400009155273438,-1.5200004577636719,-5.069999694824219,-8.610000610351562,0.5,2,0.056523399980972,-1.1830949592202964,79.79000091552734,5.549014914655856,80.9000015258789,2.3424886603540895,80.26000213623047,0.056523399980972
7601,2012-02-16,81.25,81.4800033569336,79.19000244140625,79.38999938964844,1325600.0,0.018298020650712177,-1.026554408517936,-5.812507450587702,69.82680499270096,53.666182445281855,-0.10941912359362505,-1.1834344886155463,-4.57113235568778,-11.163048386368487,13.796771470366224,2.2900009155273438,0.7550791881062935,1.0694995880126896,-1.9996831979576086,4.138682373982988,-0.4650918049724595,2.6040909809978388,-2.5358688535830964,89.95618930219386,26.176134000313127,1.5345913929851525,2,-0.5449981689453125,-1.9249992370605469,-6.529998779296875,-10.069999694824219,0.220001220703125,3,0.030276911808894136,1.1842092054409477,79.79000091552734,-1.1830949592202964,79.79000091552734,5.549014914655856,80.9000015258789,0.030276911808894136
7602,2012-02-17,82.30000305175781,82.3499984741211,80.5999984741211,81.55000305175781,1218300.0,0.012923114483173181,3.1176914101068127,0.4032256741347203,69.60516304766655,55.3543387332338,-1.1607788954917737,-2.245385244399955,-5.574874092918492,-11.899221498842337,12.906672071907282,1.75,0.7763278177560835,2.054002380371088,-1.1412455306427631,5.249250291384939,0.4563784248641696,3.6516263358780066,-3.3054022993980112,98.41786439458505,29.61681804474776,1.597623955506923,2,-1.5300025939941406,-2.9750022888183594,-7.310003280639648,-10.910003662109375,-1.5400009155273438,4,0.01360868864710918,-1.026554408517936,81.25,1.1842092054409477,79.79000091552734,-1.1830949592202964,79.79000091552734,0.01360868864710918
7603,2012-02-21,83.51000213623047,83.8499984741211,82.5999984741211,82.66000366210938,1553400.0,0.014702296957531003,-1.5772960728639855,1.133331298828125,73.61808306709264,58.2511788617642,-2.256961741458113,-3.437900851719661,-6.730367939566776,-12.834666631532045,12.065902956776021,1.5499954223632812,0.9135515244040562,3.1410015106201143,-0.35938492582285164,6.64138794706308,1.3908082923986314,4.891194728841597,-4.319999694824219,92.70393503548654,19.009918524045034,1.7501932182214814,2,-1.9900016784667969,-3.585002899169922,-7.732503890991211,-11.410003662109375,-4.090003967285156,1,-0.025026989747595985,3.1176914101068127,82.30000305175781,-1.026554408517936,81.25,1.1842092054409477,79.79000091552734,-0.025026989747595985
7604,2012-02-22,82.19999694824219,83.30000305175781,81.48999786376953,82.98999786376953,1368900.0,-0.015686805825381955,1.5673626855253688,-0.9294145102368707,60.21405849516578,59.255619481174065,-0.9075780010603154,-2.2055333082271886,-5.334822969831862,-11.232424104814584,11.171888004242966,2.0200042724609375,0.8353843368991534,1.8084964752197266,-1.7347881478329157,5.351781098272369,0.03685416369340544,3.5801387867460477,-2.4507949829101534,64.59221178955296,-7.8658777781569285,1.7716423115263193,2,-0.6799964904785156,-2.2749977111816406,-6.19749641418457,-9.874996185302734,-2.3699951171875,2,-0.009489036596777578,-1.5772960728639855,83.51000213623047,3.1176914101068127,82.30000305175781,-1.026554408517936,81.25,-0.009489036596777578
7605,2012-02-23,81.63999938964844,81.88999938964844,80.79000091552734,81.88999938964844,864100.0,-0.006812622620246067,7.79998779296875,0.3164553294639149,56.57437699355791,59.58052163181219,-0.4585042712253937,-1.550169220813359,-4.738839895702725,-10.394529822724792,11.575061190112395,1.4099960327148438,0.8051300184958734,1.1374988555908203,-2.416716600568492,4.6917143117501325,-0.6396088724888358,2.9146065836704764,-1.398701843261719,52.57508656750628,-16.79485742496822,1.7771077280796566,2,-0.11999893188476562,-1.7150001525878906,-5.13749885559082,-8.814998626708984,-1.94000244140625,3,-0.014943670135032061,1.5673626855253688,82.19999694824219,-1.5772960728639855,83.51000213623047,3.1176914101068127,82.30000305175781,-0.014943670135032061
7606,2012-02-24,82.66999816894531,82.91000366210938,81.41999816894531,81.69999694824219,1132100.0,0.012616349669246407,1.0551626888916952,-3.8800048828125,55.09838363407321,60.476753052072546,-1.5197743216712922,-2.2945672652741678,-5.6559891461631935,-11.114668845618809,12.14103898996106,1.4900054931640625,0.9081303657410302,1.9114978790283175,-1.4811943536221577,5.304190111678793,0.2151517627030728,3.607843995353562,-1.9956565112304645,63.69229830228365,-2.4115754242232654,1.6963461163252407,2,-1.1499977111816406,-2.7449989318847656,-5.707498550415039,-8.314998626708984,-2.5499954223632812,4,-0.02878912914155607,7.79998779296875,81.63999938964844,1.5673626855253688,82.19999694824219,-1.5772960728639855,83.51000213623047,-0.02878912914155607
7607,2012-02-27,81.30000305175781,82.13999938964844,80.83999633789062,81.75,1289500.0,-0.016571853726036867,1.1138334429158034,-0.4639137958156363,50.12207651121285,60.84671080428419,0.014817245252018552,-0.609271199551344,-4.186092354117022,-9.416482291525085,12.837263338585139,1.8300018310546875,0.8723049292968881,0.321502685546875,-2.547989278975308,3.190994650069058,-1.1132432967142165,1.7562486678079665,2.5499954223632812,16.66674977560586,-45.0851614302869,1.4347459822610904,2,0.21999740600585938,-1.3750038146972656,-4.047502517700195,-6.655002593994141,-2.1399993896484375,0,0.002090998309521419,1.0551626888916952,82.66999816894531,7.79998779296875,81.63999938964844,1.5673626855253688,82.19999694824219,0.002090998309521419
7608,2012-02-28,80.86000061035156,81.63999938964844,80.4000015258789,81.30000305175781,1075000.0,-0.005412083946985002,1.214291553133515,0.9777898341867011,48.104282825068765,60.46520504503867,0.5012618891352787,0.05651625311148223,-3.540921913973051,-8.699248730317748,13.783783947657824,1.2399978637695312,0.797597571101079,-0.2599998474121037,-2.7744364675628646,2.254436772738657,-1.517218157487477,0.9972184626632696,2.9297978210449287,15.862029049562098,-41.629753386821875,1.257218310075379,2,0.6599998474121094,-0.9350013732910156,-3.592500686645508,-6.215000152587891,-2.75,1,-0.0012366865368078628,1.1138334429158034,81.30000305175781,1.0551626888916952,82.66999816894531,7.79998779296875,81.63999938964844,-0.0012366865368078628
7609,2012-02-29,79.9800033569336,81.45999908447266,79.87000274658203,81.16999816894531,1243000.0,-0.010882973618297376,-1.2553203001985813,2.704518657234013,41.978200365545554,58.34904777023157,1.5768700683643146,1.1622854886771847,-2.4598179905419215,-7.571307452527535,14.180886222063698,1.589996337890625,0.9232709871467364,-1.245497131347662,-3.325267505465021,0.8342732427696973,-2.2853823184063486,-0.20561194428897522,3.6742031982421963,3.6184400402550825,-46.595757218213286,1.0398851870586825,2,1.5399971008300781,-0.055004119873046875,-2.3075027465820312,-5.335002899169922,-0.7100067138671875,2,-0.007001815009798129,1.214291553133515,80.86000061035156,1.1138334429158034,81.30000305175781,1.0551626888916952,82.66999816894531,-0.007001815009798129
7610,2012-03-01,81.30999755859375,81.81999969482422,80.25,80.25,1224900.0,0.01662908409399133,-1.9622703978810387,-0.8907581343163968,48.06866460923878,55.93147661651356,0.5421775803560109,-0.06055145475961865,-3.562979205766183,-8.665779984568331,14.277976497842342,1.839996337890625,1.0449645435951282,0.014497375488275566,-1.970948169244977,1.9999429202215282,-0.9782253968783579,1.007220147854909,2.1171567680664083,47.36823612968963,0.8023520736783496,0.9927227723666285,3,0.5500030517578125,-1.3849983215332031,-3.0149974822998047,-6.664997100830078,-4.049995422363281,3,-0.01820189118161697,-1.2553203001985813,79.9800033569336,1.214291553133515,80.86000061035156,1.1138334429158034,81.30000305175781,-0.01820189118161697
7611,2012-03-02,80.29000091552734,81.58999633789062,80.0,81.01000213623047,821500.0,-0.012544541553225041,-1.446142469805275,-0.6792479990787125,50.111852368527956,53.76555320772038,1.5775766880969684,1.0254071906662574,-2.3310622537699146,-7.386178619204898,14.330350863574603,1.589996337890625,1.1602337787833363,-1.0139991760253935,-2.9796120381432587,0.9516136860924718,-1.996805607084326,-0.03119274496646085,2.9237243163281335,18.50214934141759,-29.601621189887137,0.9828064310589318,3,1.5699996948242188,-0.3650016784667969,-1.8900012969970703,-5.645000457763672,-4.090003967285156,4,-0.007348411515225917,-1.9622703978810387,81.30999755859375,-1.2553203001985813,79.9800033569336,1.214291553133515,80.86000061035156,-0.007348411515225917
7612,2012-03-05,79.5199966430664,80.2699966430664,78.93000030517578,80.2699966430664,759700.0,-0.009590288500196387,2.5733235677083335,1.041664900606112,44.90396762520608,50.57509593639965,2.1364355569792366,1.7255774709186085,-1.4414030363485324,-6.397052134894238,13.647795932301682,1.3600006103515625,1.1514964006771322,-1.6835033416748075,-3.800196323695886,0.4331896403462707,-2.7418498326853467,-0.6251568506642684,3.4931052396726585,20.415102508460976,-26.269326676119682,1.05834649101054,3,1.5950050354003906,0.4050025939941406,-1.0724964141845703,-4.874996185302734,-2.399993896484375,0,0.007545348702777455,-1.446142469805275,80.29000091552734,-1.9622703978810387,81.30999755859375,-1.2553203001985813,79.9800033569336,0.007545348702777455
7613,2012-03-06,76.47000122070312,78.33000183105469,76.19999694824219,78.33000183105469,1293300.0,-0.03835507483801204,1.2903270794195099,2.4800008138020835,39.276478529004294,48.248698162381714,4.562593682850363,4.635179330593559,1.7713546569222274,-3.147916285449213,13.426785223843861,3.3199996948242188,0.8214428799658009,-4.493498992919925,-7.485820378223863,-1.5011776076159862,-5.989659685571894,-2.9973383002679554,6.216452535830882,4.804344137111827,-44.284638788557416,1.496160692651971,3,3.0849990844726562,3.454998016357422,2.0074996948242188,-1.8250007629394531,3.7099990844726562,1,0.03517722503550802,2.5733235677083335,79.5199966430664,-1.446142469805275,80.29000091552734,-1.9622703978810387,81.30999755859375,0.03517722503550802
7614,2012-03-07,78.7300033569336,79.12000274658203,77.33999633789062,77.36000061035156,1197300.0,0.029554100956632468,-1.5248115662859214,-0.7365603747426106,47.01240658932331,47.186257006355646,1.9652797751115543,2.286866243214675,-0.3494605996888538,-5.230019619986521,13.165288531975893,2.6500015258789062,0.44663388107703383,-2.1029972076416072,-5.2498450960504925,1.043850680767278,-3.676421151846043,-0.5295732634371717,3.307804718771237,45.017885627015104,-8.32909666876995,1.5734239442044406,3,0.8249969482421875,1.2949943542480469,-0.43000221252441406,-4.085002899169922,-1.2300033569335938,2,-0.007875050427359476,1.2903270794195099,76.47000122070312,2.5733235677083335,79.5199966430664,-1.446142469805275,80.29000091552734,-0.007875050427359476
7615,2012-03-08,80.6500015258789,80.91000366210938,79.29000091552734,79.5199966430664,1131000.0,0.024387121644600107,-1.0377439972361375,0.8248194287432686,48.35165157624641,46.436620111041556,-0.12283524042946681,0.2713033290471003,-2.1073482552403675,-6.948130856179986,12.491714102869746,2.1800003051757812,-0.09115958486680142,-0.11349906921387287,-3.209086051780673,2.9820879133529274,-1.661292560497273,1.4342944220695273,0.8040254370796589,82.56039112329047,32.44615718344349,1.547793491283397,3,-1.4800033569335938,-0.6250038146972656,-2.3500003814697266,-6.005001068115234,-2.6200027465820312,3,-0.017111033561105216,-1.5248115662859214,78.7300033569336,1.2903270794195099,76.47000122070312,2.5733235677083335,79.5199966430664,-0.017111033561105216
7616,2012-03-09,80.70999908447266,81.27999877929688,80.2699966430664,80.80000305175781,780600.0,0.000743925076982066,-1.0824596314328188,-0.07964918440099385,45.380576811140614,45.90978681103353,-0.5476925133936277,0.12808798648771358,-2.0066761435139426,-6.844559281100288,11.780359509273245,1.0100021362304688,-0.3523385047277401,0.003498458862310372,-3.049542612856584,3.0565395305812046,-1.5230220769971368,1.5300189947217575,-4.510002136230469,88.7795376107989,42.92576296815933,1.5265205358594474,3,-1.7000007629394531,-0.6850013732910156,-2.5574989318847656,-6.064998626708984,-0.9000015258789062,4,-0.04274559518494547,-1.0377439972361375,80.6500015258789,-1.5248115662859214,78.7300033569336,1.2903270794195099,76.47000122070312,-0.04274559518494547
7617,2012-03-12,82.47000122070312,83.16999816894531,81.0199966430664,81.31999969482422,1162900.0,0.02180649431538728,-1.4571338887508338,-12.77723149953378,47.07206733117482,45.79509620060087,-2.3739201193536417,-1.5366418197357916,-3.508097499328926,-8.366825466563014,12.166456225562559,2.4599990844726562,-0.49619294761031085,1.6530006408691378,-1.4906279240326796,4.796629205770955,0.08118635841823618,3.2248149233200394,-6.168404235839844,89.9570039361977,47.96279413181358,1.5718142824509083,3,-2.785003662109375,-2.4450035095214844,-4.317501068115234,-7.825000762939453,-3.8800048828125,0,-0.07602769709777724,-1.0824596314328188,80.70999908447266,-1.0377439972361375,80.6500015258789,-1.5248115662859214,78.7300033569336,-0.07602769709777724
7618,2012-03-13,84.55000305175781,84.63999938964844,83.0,83.19999694824219,971800.0,0.025221314420600827,1.1437917622419467,1.1739167932702195,56.341090646181065,47.39097289844926,-4.330889046715285,-3.509086815773088,-5.345150510156799,-10.245517938753622,12.605827453409358,2.1699981689453125,-0.6538612645903896,3.550502395629877,-0.009618695545910327,7.110623486805665,1.7704418500419763,5.330562941217778,-7.973670019531255,98.7671739689348,57.168145356936215,1.7800605455878942,3,-4.1300048828125,-4.1300048828125,-6.427501678466797,-9.90500259399414,-6.400001525878906,1,-0.08787699629800672,-1.4571338887508338,82.47000122070312,-1.0824596314328188,80.70999908447266,-1.0377439972361375,80.6500015258789,-0.08787699629800672
7619,2012-03-14,83.68000030517578,84.70999908447266,83.05999755859375,84.29000091552734,869000.0,-0.010289801480544591,1.2758689635577256,-0.4518502610936546,55.41401841341706,48.207123321135725,-3.219401828154858,-2.458775285218536,-4.235042728255621,-9.151034949396461,13.138112770187306,1.6500015258789062,-0.6664463459511296,2.485999679565424,-1.2180316763514583,6.190031035482306,0.63398400160699,4.338015357523858,-6.619847291503916,80.99632606522994,39.1008799784859,1.852015677958438,3,-3.2250022888183594,-3.2250022888183594,-5.564998626708984,-9.03499984741211,-5.349998474121094,2,-0.04182600367155498,1.1437917622419467,84.55000305175781,-1.4571338887508338,82.47000122070312,-1.0824596314328188,80.70999908447266,-0.04182600367155498
7620,2012-03-15,84.30000305175781,84.54000091552734,83.19999694824219,83.80000305175781,825800.0,0.007409210615689776,1.7347138964577657,-0.8196713110038272,54.42215282308409,48.68604559386419,-3.7667870318634016,-2.8707613491110635,-4.67661037656967,-9.541152194687811,13.699163446897305,1.3400039672851562,-0.5941571671461361,2.880502319335932,-1.0081670317147058,6.769171670386569,0.9361676438106201,4.8248369948612435,-6.627862352421886,90.76586019657708,49.494887688777396,1.9443346755253155,3,-3.8450050354003906,-3.8450050354003906,-6.107501983642578,-9.65500259399414,-8.180000305175781,3,-0.08066432746844387,1.2758689635577256,83.68000030517578,1.1437917622419467,84.55000305175781,-1.4571338887508338,82.47000122070312,-0.08066432746844387
7621,2012-03-16,83.70999908447266,84.5,83.43000030517578,83.80999755859375,1166600.0,-0.006998860568521059,-2.2424428080964547,-0.1999969482421875,56.827183638429844,50.010847373111275,-2.9509641931445145,-2.199795604872719,-3.9332698137066444,-8.767866137790662,13.788993020626506,1.0699996948242188,-0.3567299113848179,2.1674983978271456,-1.8520166738994561,6.187013469553747,0.15774086196384474,4.1772559336904465,-5.474829714325793,72.89974692756836,27.338518281587724,2.0097575358633026,3,-3.2550010681152344,-3.2550010681152344,-5.479999542236328,-9.064998626708984,-6.30999755859375,4,-0.06785330745785856,1.7347138964577657,84.30000305175781,1.2758689635577256,83.68000030517578,1.1437917622419467,84.55000305175781,-0.06785330745785856
7622,2012-03-19,83.41999816894531,84.02999877929688,83.22000122070312,83.88999938964844,566500.0,-0.003464352152658612,1.1599934895833333,4.700083924620432,57.31427873883929,52.01504739642628,-2.2904336792448277,-1.920026011079699,-3.4724099611136694,-8.324107664223774,13.485035233022003,0.80999755859375,-0.30657507343156,1.8214977264404268,-2.272961924715716,5.91595737759657,-0.22573209913764458,3.8687275520184983,-4.66684242165239,24.561309579579984,-23.733995655149116,2.0472298255780745,3,-2.395000457763672,-2.9650001525878906,-5.149997711181641,-8.77499771118164,-7.900001525878906,0,-0.04327500227272185,-2.2424428080964547,83.70999908447266,1.7347138964577657,84.30000305175781,1.2758689635577256,83.68000030517578,-0.04327500227272185
7623,2012-03-20,81.41999816894531,82.94999694824219,80.95999908447266,82.87999725341797,1212200.0,-0.023975066457679883,1.487499701976492,3.106372962794624,53.86679538024249,52.77664615097285,0.5426276557545151,-0.08920572525359205,-1.2113370286240865,-6.119743817645599,12.171816777574687,2.4599990844726562,-0.2569689873641181,-0.07400207519530966,-4.0685106141873035,3.920506463796684,-2.0712563446913066,1.9232521943006873,-2.1902949546780093,12.266642252604166,-39.95822873324938,1.997254269495994,3,0.5800018310546875,-0.9650001525878906,-2.749998092651367,-5.329998016357422,-3.9199981689453125,1,-0.03475806797713843,1.1599934895833333,83.41999816894531,-2.2424428080964547,83.70999908447266,1.7347138964577657,84.30000305175781,-0.03475806797713843
7624,2012-03-21,81.41999816894531,81.7699966430664,80.9000015258789,81.38999938964844,747200.0,0.0,1.3835622165088521,-0.020547121992004806,50.318104557512996,52.995140926669144,1.0776585006691448,-0.15877808549645067,-0.9693822267239653,-5.925919291042845,11.412096856167551,0.8699951171875,-0.04832164312063014,-0.035002136230474434,-4.015694823360917,3.9456905508999682,-2.0253484797956958,1.955344207334747,-1.7518712850615827,14.28562445766314,-36.96096962912848,1.990346343565221,3,1.0699996948242188,-0.9650001525878906,-2.432497024536133,-4.849998474121094,-3.2299957275390625,2,-0.040162082002031085,1.487499701976492,81.41999816894531,1.1599934895833333,83.41999816894531,-2.2424428080964547,83.70999908447266,-0.040162082002031085
7625,2012-03-22,80.41999816894531,81.05000305175781,79.25,81.05000305175781,720600.0,-0.012281994872132218,4.71425111412517,-21.001017293997965,50.37636700587335,53.55022872608389,2.28152857159985,0.7854042324203903,0.21049180803944978,-4.815139013825004,11.111433317958417,2.1699981689453125,0.5229037542682136,-0.9740020751953153,-4.980067933532638,3.032063783142007,-2.9770350043639837,1.029030853973353,4.290000915527344,22.285679408482142,-31.735421441259252,2.0030329291686617,3,1.5600013732910156,0.034999847412109375,-1.2749977111816406,-3.3449974060058594,-3.0800018310546875,3,-0.025988515114113597,1.3835622165088521,81.41999816894531,1.487499701976492,81.41999816894531,1.1599934895833333,83.41999816894531,-0.025988515114113597
7626,2012-03-23,80.29000091552734,80.61000061035156,79.37000274658203,80.38999938964844,548500.0,-0.0016164791889807795,3.592576894276551,0.15872650649099013,52.31510537094537,54.13278850828061,2.6213463719003585,0.7672955289565948,0.42197872734632824,-4.5858084035669435,10.390483345996426,1.2399978637695312,0.8254404970341369,-0.98499946594238,-4.972825726701629,3.002826794816869,-2.9789125963220044,1.0089136644372445,4.310798187255855,21.75734688535475,-35.00630269719639,1.9939131303796243,3,1.6899986267089844,0.16499710083007812,-0.7399997711181641,-3.2150001525878906,-2.160003662109375,4,-0.05193670595834898,4.71425111412517,80.41999816894531,1.3835622165088521,81.41999816894531,1.487499701976492,81.41999816894531,-0.05193670595834898
7627,2012-03-26,81.47000122070312,81.58000183105469,80.7300033569336,80.8499984741211,1055300.0,0.014696728007479454,1.0237963324583792,-6.200122072175174,66.93765817026977,55.31018489984603,1.4355411354016638,-0.42089546296497815,-0.7136877877641297,-5.603678347068026,9.774237564275523,1.2900009155273438,1.0084480930896689,0.1865009307861385,-3.802274295650463,4.17527615722274,-1.8078866824321551,2.180888544004432,3.023781900024403,60.000082480008906,-3.198260192301767,1.9943876132182994,3,0.5099983215332031,-1.0150032043457031,-1.4549999237060547,-4.395000457763672,-3.2300033569335938,0,-0.049957034906609965,3.592576894276551,80.29000091552734,4.71425111412517,80.41999816894531,1.3835622165088521,81.41999816894531,-0.049957034906609965
7628,2012-03-27,80.76000213623047,82.18000030517578,80.62999725341797,81.97000122070312,1008800.0,-0.008714852999072153,-1.1088349932789072,-1.9516027810250416,57.68356452523936,55.5623566900485,1.7337096543459296,0.2964257705403952,0.03266425189102051,-4.702576229032388,9.426652363546552,1.5500030517578125,1.249002281248238,-0.5184982299804659,-4.5097585621771685,3.4727621022162367,-2.514128396078817,1.4771319361178854,3.6289053220825025,51.535903718613376,-13.385382712074907,1.995630166098352,3,1.1349983215332031,-0.3050041198730469,-0.7125015258789062,-3.6850013732910156,-2.3300018310546875,1,-0.06488367204751844,1.0237963324583792,81.47000122070312,3.592576894276551,80.29000091552734,4.71425111412517,80.41999816894531,-0.06488367204751844
7629,2012-03-28,79.41999816894531,80.91999816894531,78.36000061035156,80.79000091552734,1152900.0,-0.016592421147101577,2.14110659171437,1.132234531548516,45.1306328645962,54.529965583549846,2.6886213440073874,1.6783756227313376,1.380014966379946,-3.232407784506634,9.55414056976656,2.55999755859375,1.2983506009097567,-1.8305019378662166,-5.867710746478622,2.2067068707461885,-3.849106342172419,0.18810246643998596,4.866131140201404,27.748629405126874,-33.49803452646084,2.0186044043062,3,2.0100021362304688,1.0349998474121094,1.3025016784667969,-1.7449989318847656,-2.5099945068359375,2,-0.024175248214700518,-1.1088349932789072,80.76000213623047,1.0237963324583792,81.47000122070312,3.592576894276551,80.29000091552734,-0.024175248214700518
7630,2012-03-29,79.83000183105469,79.97000122070312,78.62000274658203,78.81999969482422,963500.0,0.005162473829792846,1.0930194046710786,-0.7372263586699264,46.61018493320175,53.39474350519117,1.7632966087162458,1.2140545627055133,0.9226336990199258,-3.546702838301627,9.522372985075627,1.3499984741210938,0.9726457741350458,-1.3464984893798828,-5.433068718224774,2.7400717394650087,-3.3897836038023286,0.696786625042563,4.219082330140225,38.481710422512705,-18.485701120440666,2.043285114422445,3,1.3649978637695312,0.6249961853027344,0.8924980163574219,-2.1550025939941406,-2.9900054931640625,3,-0.020543647150593758,2.14110659171437,79.41999816894531,-1.1088349932789072,80.76000213623047,1.0237963324583792,81.47000122070312,-0.020543647150593758
7631,2012-03-30,79.69999694824219,80.5,79.51000213623047,80.37000274658203,914500.0,-0.0016285216062956742,1.1290269653888119,-0.6633706744823731,37.79736097387189,51.22619708686146,1.4132859243485996,1.3677149288925534,1.008253872454958,-3.2961843647002382,9.532618681268138,0.9899978637695312,0.6969497744509994,-1.4470031738281222,-5.568884269605704,2.6748779219494594,-3.507943721716913,0.6139373740606686,4.121523870918992,35.07844096705579,-16.984178948748003,2.0609405478887886,3,0.9550018310546875,0.7550010681152344,1.0225028991699219,-2.0249977111816406,-1.7099990844726562,4,-0.029611050197206,1.0930194046710786,79.83000183105469,2.14110659171437,79.41999816894531,-1.1088349932789072,80.76000213623047,-0.029611050197206
7632,2012-04-02,80.12000274658203,80.66999816894531,78.93000030517578,79.72000122070312,843300.0,0.005269834559875841,1.3200089518684481,-0.5970120361197463,27.141441046350224,48.25671327198455,0.5318813732728103,1.0487339957591928,0.5723296411547096,-3.589296273381791,10.230393510446046,1.7399978637695312,0.37862136777347644,-1.0569976806640682,-5.137545265668777,3.0235499043406406,-3.0972714731664155,0.9832761118382791,3.4830572642267583,46.07335803233505,-0.07808529109963303,2.040273792502353,4,0.14999771118164062,0.3349952697753906,0.6024971008300781,-2.4450035095214844,-2.5699996948242188,0,-0.02483781109516947,1.1290269653888119,79.69999694824219,1.0930194046710786,79.83000183105469,2.14110659171437,79.41999816894531,-0.02483781109516947
7633,2012-04-03,79.16000366210938,80.01000213623047,78.44999694824219,79.80999755859375,1153000.0,-0.011982015121855594,1.9714298170403848,-1.6249785424097352,26.891683900375,45.65377764341366,1.2712751140332728,2.340597972654905,1.502992373311173,-2.5788689757084313,9.979377425288439,1.6700057983398438,-0.0032904368104880177,-2.1514968872070312,-5.72456145959049,1.4215676851764272,-3.9380291733987605,-0.36496460101530204,4.233333972681123,31.250149011754047,-10.060169092622303,1.7865322861917299,4,1.1099967956542969,1.2949943542480469,1.5624961853027344,-1.4850044250488281,-1.9800033569335938,1,-0.011622104039646586,1.3200089518684481,80.12000274658203,1.1290269653888119,79.69999694824219,1.0930194046710786,79.83000183105469,-0.011622104039646586
7634,2012-04-04,78.11000061035156,78.5,77.73999786376953,78.26000213623047,1407400.0,-0.013264312824437186,1.4127157129881927,0.23077374524625568,19.686635063157198,42.243807427556305,2.0141922259457203,3.522363810088507,2.488286647132213,-1.420322458979527,10.240360961746488,1.4200057983398438,-0.4381837229804404,-3.170499801635742,-6.847126073158009,0.5061264698865244,-5.008812937396883,-1.3321866658746018,5.082003543461383,12.628078772839357,-21.500032519846698,1.838313135761134,4,1.8499984741210938,2.3449974060058594,2.612499237060547,-0.4350013732910156,-0.5900039672851562,2,0.004096782644011476,1.9714298170403848,79.16000366210938,1.3200089518684481,80.12000274658203,1.1290269653888119,79.69999694824219,0.004096782644011476
7635,2012-04-05,79.2699966430664,79.33999633789062,77.66999816894531,77.70999908447266,1135800.0,0.014850800456415847,-1.036583890806576,-10.39987793092925,29.406323471752174,39.69838721653484,0.7531111014206147,2.3754720093421184,1.3508413520943918,-2.4929880793096544,10.983068488873773,1.6699981689453125,-0.6566346477328864,-1.9415035247802734,-5.7183828939158445,1.8353758443552977,-3.829943209348059,-0.05306384021248789,3.5948871333439314,53.333282470703125,23.113582833062374,1.8884396845677829,4,0.6550025939941406,1.1850013732910156,1.4525032043457031,-1.5949974060058594,-2.5999984741210938,3,-0.029771579171164908,1.4127157129881927,78.11000061035156,1.9714298170403848,79.16000366210938,1.3200089518684481,80.12000274658203,-0.029771579171164908
7636,2012-04-09,77.26000213623047,78.16999816894531,76.63999938964844,77.72000122070312,941900.0,-0.025356308716480203,1.2500098172862777,-0.2948716694706366,25.36003090818427,35.0786508540809,2.5569959662080066,4.336061197315772,3.4207799872298352,-0.44590333951136074,11.763048049418195,2.6299972534179688,-0.8627433294565776,-3.7789981842040987,-7.94718834586412,0.3891919774559227,-5.863093265034109,-1.694903103374088,5.189290791582664,15.384688198099278,-14.908373883570961,2.0840950808300085,4,2.1499977111816406,3.194995880126953,3.632497787475586,0.4149971008300781,-1.5,0,-0.005436264389421797,-1.036583890806576,79.2699966430664,1.4127157129881927,78.11000061035156,1.9714298170403848,79.16000366210938,-0.005436264389421797
7637,2012-04-10,76.19999694824219,77.5,76.05000305175781,76.86000061035156,1782800.0,-0.013719973578556255,-2.020853864004832,1.4347934254391057,27.42216508249109,31.71627313821997,3.1188126626039576,5.167172327497127,4.550602566597348,0.6620105996428265,11.888098079410225,1.4499969482421875,-1.0427811461848222,-4.525503158569336,-9.157841119913968,0.10683480277529611,-6.841672139241652,-2.20933417789702,5.668366625754473,3.7877255343948986,-27.596455736634876,2.316168980672314,4,2.285003662109375,4.180004119873047,4.692502975463867,1.5200004577636719,-1.25,1,0.023490826603880022,1.2500098172862777,77.26000213623047,-1.036583890806576,79.2699966430664,1.4127157129881927,78.11000061035156,0.023490826603880022
7638,2012-04-11,77.12000274658203,77.70999908447266,76.62999725341797,77.23999786376953,1013800.0,0.012073567390885165,1.0377439972361375,0.1818097748185139,32.77247993466118,30.343145034893862,1.819514999321882,3.8598874645021937,3.6761154284626514,-0.21670475792333832,11.43650659701251,1.5100021362304688,-1.2500502759740897,-3.233997344970703,-7.765540114805944,1.2975454248645377,-5.499768729888316,-0.9682259600530898,4.050157564745973,32.52285344575698,-0.9818724371414049,2.265771384917619,4,1.2399978637695312,3.259998321533203,3.3999977111816406,0.6949958801269531,-5.0200042724609375,2,0.005575729899657489,-2.020853864004832,76.19999694824219,1.2500098172862777,77.26000213623047,-1.036583890806576,79.2699966430664,0.005575729899657489
7639,2012-04-12,80.18000030517578,80.25,77.0199966430664,77.38999938964844,1791300.0,0.03967839016615393,1.2047802187787242,-23.250953713123092,49.1746987730541,30.628091017099678,-1.2531177002780396,0.5525645699864583,0.703290404700823,-3.1831888457663524,10.439900581404228,3.2300033569335938,-1.7599201840969982,0.0010002136230440328,-4.251458589919054,4.253459017165142,-2.125229188148012,2.1272296153941,0.3757411350038069,98.33333938841275,60.790099385901,2.126229401771051,4,-1.8199996948242188,0.20000076293945312,-0.4400005340576172,-2.3050003051757812,-8.849998474121094,3,-0.03741581427515095,1.0377439972361375,77.12000274658203,-2.020853864004832,76.19999694824219,1.2500098172862777,77.26000213623047,-0.03741581427515095
7640,2012-04-13,77.5,79.58999633789062,77.48999786376953,79.51000213623047,1775700.0,-0.033424797891934976,-1.068957482232587,-0.7204306367944522,41.83733827733019,31.0769773841506,1.1863741503971852,2.842754676849438,3.375353327285268,-0.39636726338414974,9.389436738338004,2.69000244140625,-2.1292526999985597,-2.3389999389648466,-6.280107235344332,1.6021073574146385,-4.309553587154582,-0.36844629077511115,2.75,34.523761948185474,-4.8090697104693945,1.9705536481897394,4,0.8600006103515625,2.8800010681152344,2.289999008178711,0.375,-3.6800003051757812,4,0.00025802120085693936,1.2047802187787242,80.18000030517578,1.0377439972361375,77.12000274658203,-2.020853864004832,76.19999694824219,0.00025802120085693936
7641,2012-04-16,78.02999877929688,78.80000305175781,77.41000366210938,78.13999938964844,829500.0,0.006838693926411343,-1.059272320368926,0.054726613653185555,39.53771673443702,32.454341349493575,0.4409440476126889,1.9662150688697153,2.8366422119674155,-0.8275134448629586,8.296849676789892,1.3899993896484375,-2.2033790540875486,-1.525001144409174,-5.092494221606842,2.0424919327884936,-3.308747683008008,0.2587453941896598,2.220001220703125,47.14278967197213,9.993612213251168,1.7837465385988318,4,0.12000274658203125,2.3500022888183594,1.5674991607666016,-0.154998779296875,-2.3699951171875,0,-0.017429201994456522,-1.068957482232587,77.5,1.2047802187787242,80.18000030517578,1.0377439972361375,77.12000274658203,-0.017429201994456522
7642,2012-04-17,79.80999755859375,80.16999816894531,78.68000030517578,78.7699966430664,1331600.0,0.022811723787558913,-1.4426322800127573,-9.454501317797199,47.28725404377115,34.720515809870925,-1.5507291850667002,-0.10340442803035899,1.0229798676338362,-2.4593036790745657,7.475711261528052,2.1399993896484375,-2.295920166612376,0.4354976654052791,-2.6399908179370044,3.5109861487475627,-1.1022465762658697,1.973241907076428,-3.7599945068359375,87.84524564734943,50.34651496420454,1.5377442416711435,4,-1.6599960327148438,0.5700035095214844,-0.2924995422363281,-1.93499755859375,-3.9199981689453125,1,-0.05074546480708653,-1.059272320368926,78.02999877929688,-1.068957482232587,77.5,1.2047802187787242,80.18000030517578,-0.05074546480708653
7643,2012-04-18,78.58999633789062,79.43000030517578,78.55000305175781,79.29000091552734,949800.0,-0.01528632073704106,-1.256428815963222,-0.6730807321277923,47.61356776335647,37.823508332115296,-0.46945471980350817,0.9420065655441192,2.2028288610919446,-1.1017930011643386,7.82421653838456,1.2599945068359375,-2.2995629428020834,-0.6430034637451172,-3.5795043107800524,2.293497383289818,-2.1112538872625777,0.8252469597723433,-2.4575933837890602,48.606751180429086,9.466784659832044,1.4682504235174652,4,-0.43999481201171875,1.7900047302246094,1.2650012969970703,-0.714996337890625,-2.6299972534179688,2,-0.046316319624174374,-1.4426322800127573,79.80999755859375,-1.059272320368926,78.02999877929688,-1.068957482232587,77.5,-0.046316319624174374
7644,2012-04-19,78.1500015258789,79.23999786376953,77.6500015258789,78.43000030517578,1414600.0,-0.005598610923965408,-1.484371647235534,0.3999956403744918,45.177957101093824,39.5759120687088,-0.025914225176165928,1.1852277897032195,2.59447417111717,-0.49319754850577624,8.04542045858912,1.589996337890625,-2.251862244268665,-0.9194984436035156,-3.703464048405422,1.864467161198391,-2.311481246004462,0.47248435879743056,-1.9368466674804665,26.811570165690878,-11.898948397866821,1.3919828024009502,4,0.0,2.229999542236328,2.2699966430664062,0.11999893188476562,-2.8199996948242188,3,-0.07741526466579007,-1.256428815963222,78.58999633789062,-1.4426322800127573,79.80999755859375,-1.059272320368926,78.02999877929688,-0.07741526466579007
7645,2012-04-20,78.33000183105469,79.52999877929688,78.08999633789062,78.43000030517578,2061900.0,0.0023032668158833314,-3.9654446680609814,0.3571389645776567,46.07900680749821,41.87802050196591,-0.39479164940263445,0.8860502523224625,2.3446524288918056,-0.497687482080039,7.990328363287352,1.44000244140625,-2.128359240276353,-0.6349983215332031,-3.3618362510882918,2.0918396080218855,-1.9984172863107403,0.7284206432443341,-2.037710106445317,33.33333333333333,-5.59551392445303,1.3634189647775423,4,-0.18000030517578125,1.9650001525878906,2.1249961853027344,-0.02500152587890625,-1.1100006103515625,4,-0.08936550282608036,-1.484371647235534,78.1500015258789,-1.256428815963222,78.58999633789062,-1.4426322800127573,79.80999755859375,-0.08936550282608036
7646,2012-04-23,76.12000274658203,77.62000274658203,75.31999969482422,77.62000274658203,2546900.0,-0.028213954204153735,2.0666707356770835,15.00022888532845,39.61578104661379,43.23286672020177,1.8288117694867907,2.9171914346119365,4.463835410802389,1.81080847271933,8.255836380386425,3.0100021362304688,-1.8740715431659822,-2.6364974975585938,-5.566855951605746,0.29386095648855814,-4.101676724582177,-1.1713182705350107,4.049995422363281,16.494913473200366,-20.640810817710456,1.465179227023576,4,1.6649971008300781,3.789997100830078,4.334995269775391,2.339996337890625,-1.2600021362304688,0,-0.030215488291756354,-3.9654446680609814,78.33000183105469,-1.484371647235534,78.1500015258789,-1.256428815963222,78.58999633789062,-0.030215488291756354
7647,2012-04-24,77.4000015258789,78.02999877929688,75.80000305175781,76.43000030517578,1476600.0,0.016815537744503617,1.0,-0.64666748046875,45.50561119144448,44.64765908206658,0.8235384782522459,1.3877976952126687,3.157279971777342,0.6395060499935283,8.95989272103998,2.2299957275390625,-1.784858459117757,-1.152998733520505,-3.84556196254006,1.5395644954990502,-2.4992803480302825,0.1932828809892726,2.672996673583981,49.40623000907916,11.04989203017464,1.346281614509779,4,0.3849983215332031,2.2749977111816406,3.0549964904785156,1.05999755859375,-4.8899993896484375,1,-0.022480592111975062,2.0666707356770835,76.12000274658203,-3.9654446680609814,78.33000183105469,-1.484371647235534,78.1500015258789,-0.022480592111975062
7648,2012-04-25,75.5199966430664,76.19000244140625,74.0,74.30000305175781,4165600.0,-0.024289468291339933,-1.4065964929931125,1.2577237690734624,43.65506009130604,44.03436589520569,2.740955263771312,3.0093998129688515,4.9677025832473305,2.5529133741802212,9.787113397296023,3.4000015258789062,-1.4820179619202491,-2.771003341674799,-5.576726076211585,0.03471939286198733,-4.173864708943199,-1.3681419744063987,4.457941586303704,27.486382976375083,-13.540942085664447,1.402861367268395,4,1.56500244140625,2.9550018310546875,5.220001220703125,2.94000244140625,-6.719993591308594,2,0.004899400993498393,1.0,77.4000015258789,2.0666707356770835,76.12000274658203,-3.9654446680609814,78.33000183105469,0.004899400993498393
7649,2012-04-26,77.5,77.9000015258789,75.61000061035156,75.94999694824219,1779800.0,0.026218265955330722,-1.053816415204078,1.270500978693866,45.831379267096686,44.47814822740196,0.3808674615874281,0.9256377372673938,2.9754742433653405,0.6323759423480197,9.750714971698184,2.3800048828125,-1.0915403978509062,-0.695000076293951,-3.469284421269805,2.079284268681903,-2.082142248781878,0.6921420961939759,2.238820700195305,63.29115321152052,22.83645082233742,1.3871421724879267,4,-0.41500091552734375,0.5900001525878906,3.727499008178711,0.9599990844726562,-10.580001831054688,3,-0.01987097955519157,-1.4065964929931125,75.5199966430664,1.0,77.4000015258789,2.0666707356770835,76.12000274658203,-0.01987097955519157
7650,2012-04-27,78.19000244140625,79.01000213623047,77.62000274658203,78.0199966430664,1184400.0,0.008903257308467749,-1.8659970583377248,0.10968094427107432,52.33550923593056,45.90012517201235,-0.22458230766608267,0.11222482676964773,2.281012654998932,-0.0012088185921044214,9.525950917187135,1.5100021362304688,-0.78738375818061,0.07700233459472372,-2.5886236535256444,2.742628322715092,-1.2558106594654532,1.4098153286549007,1.3192654307812433,83.63274760115796,38.35421502700015,1.3328129940601823,4,-1.1050033569335938,-0.10000228881835938,3.2824954986572266,0.26999664306640625,-10.97000122070314,4,-0.03657757412777651,-1.053816415204078,77.5,-1.4065964929931125,75.5199966430664,1.0,77.4000015258789,-0.03657757412777651
7651,2012-04-30,77.33999633789062,78.06999969482422,77.04000091552734,77.80000305175781,839600.0,-0.01087103308575288,1.05999755859375,-2.705829556163892,52.89339767322974,46.52303001972997,0.5780410908101885,0.8183157154120124,3.06952319312677,0.8765749723420697,9.662660385482994,1.1500015258789062,-0.9868879819012335,-0.6550037384033232,-3.232310156621267,1.9223026798146208,-1.9436569475122951,0.6336494707056488,1.9489008194093742,66.66656514449397,15.473009150545494,1.2886532091089709,4,-0.5749969482421875,0.7500038146972656,3.87750244140625,1.1500015258789062,-8.250000000000014,0,-0.0015515273192314716,-1.8659970583377248,78.19000244140625,-1.053816415204078,77.5,-1.4065964929931125,75.5199966430664,-0.0015515273192314716
7652,2012-05-01,78.12999725341797,79.44999694824219,76.23999786376953,77.2699966430664,1603500.0,0.010214648990619413,-1.1986308886159955,-1.8695392576375758,52.5804653266175,47.07490752675898,-0.5311893718086509,-0.1353552711447037,2.192088770993152,0.10118473138530248,9.434421953365145,3.2099990844726562,-0.8160901408033538,0.23449745178223225,-2.143316518611556,2.6123114221760204,-0.9544095334146618,1.4234044369791263,-4.129997253417969,75.77980855108618,21.30646166783761,1.188906985196892,5,-1.3649978637695312,-0.039997100830078125,3.0875015258789062,1.1700019836425781,-8.96999359130858,1,-0.041853279892741235,1.05999755859375,77.33999633789062,-1.8659970583377248,78.19000244140625,-1.053816415204078,77.5,-0.041853279892741235
7653,2012-05-02,78.23999786376953,78.38999938964844,77.08000183105469,77.37000274658203,809300.0,0.0014079177552608346,1.2393155705100616,1.0116215113287557,44.163654541965776,46.96220724241142,-0.7778584670173814,-0.3349894681139318,1.9551223262214563,0.003229565808140933,8.974034022759422,1.30999755859375,-0.6335232564579343,0.3904983520507841,-1.9189278668575867,2.699924570959155,-0.7642147574034084,1.5452114615049766,-4.130997924804689,68.48957712451025,18.75604639154416,1.1547131094541858,5,-1.4749984741210938,-0.14999771118164062,2.9775009155273438,2.115001678466797,-8.3699951171875,2,-0.07323614371150744,-1.1986308886159955,78.12999725341797,1.05999755859375,77.33999633789062,-1.8659970583377248,78.19000244140625,-0.07323614371150744
7654,2012-05-03,78.43000030517578,79.0,77.97000122070312,78.52999877929688,1507000.0,0.0024284566282464226,-1.019612096370042,-0.1149414199522941,53.29086865412308,47.76352522536973,-1.0325498728395672,-0.5267983609327018,1.67997597879085,-0.15114625558635453,8.269008395075328,1.029998779296875,-0.7385899018708102,0.5645008087158203,-1.7569273042009996,2.8859289216326403,-0.5962132477425968,1.7252148651742374,-4.2141804260253934,68.22439458003855,15.88256758240992,1.1607140564584106,5,-1.7050018310546875,-0.970001220703125,2.7449989318847656,1.9249992370605469,-9.669998168945312,3,-0.12278461323405687,1.2393155705100616,78.23999786376953,-1.1986308886159955,78.12999725341797,1.05999755859375,77.33999633789062,-0.12278461323405687
7655,2012-05-04,76.91000366210938,78.08000183105469,76.72000122070312,77.94999694824219,957800.0,-0.019380296278872944,1.0923037196145404,10.40009155413138,46.29631498478663,48.50580677405561,0.2959607595854834,0.8509572147880249,3.113463896251716,1.3738056626684028,7.91934110224006,1.7099990844726562,-0.8104143144017115,-0.8374961853027401,-3.097434098165337,1.4224417275598569,-1.9674651417340385,0.2924727711285584,-2.5895002415771557,20.872460729997787,-30.799875899994188,1.129968956431302,5,-0.18500518798828125,0.42499542236328125,4.032495498657227,3.444995880126953,-6.810005187988267,4,-0.12989214689227424,-1.019612096370042,78.43000030517578,1.2393155705100616,78.23999786376953,-1.1986308886159955,78.12999725341797,-0.12989214689227424
7656,2012-05-07,76.83999633789062,77.37999725341797,76.7300033569336,76.80000305175781,999700.0,-0.0009102499139944653,-6.222448287555103,-0.03845533107384421,38.92618556982565,47.77475948276463,0.5351124062095778,0.9358678400838443,3.06116036174123,1.4801860716808903,7.085446078530433,0.649993896484375,-0.8072627202246849,-0.8865032196044922,-3.173162716743917,1.4001562775349328,-2.0298329681742047,0.2568265289652203,-2.416903046804208,18.691546580913197,-27.231772462731428,1.1433297485697105,5,-0.11499786376953125,0.49500274658203125,3.9850025177001953,3.515003204345703,-7.849998474121094,0,-0.1251951532491653,1.0923037196145404,76.91000366210938,-1.019612096370042,78.43000030517578,1.2393155705100616,78.23999786376953,-0.1251951532491653
7657,2012-05-08,77.98999786376953,78.25,76.19000244140625,76.36000061035156,1645100.0,0.014966184027677132,-1.0913748833318488,40.75677222434185,47.75113339811256,48.22987873907646,-0.5837885164561385,-0.07710887143392142,1.8438551048837724,0.37393351130108954,5.9954584526185055,2.05999755859375,-0.8151340127716509,0.17399826049805256,-1.9983577897410072,2.3463543107371123,-0.9121797646214844,1.2601762856175895,-3.466366499540001,64.05683225091771,17.709850844031493,1.0861780251195317,5,-0.45999908447265625,-0.654998779296875,2.565000534057617,2.365001678466797,-9.229995727539062,1,-0.11411721720296952,-6.222448287555103,76.83999633789062,1.0923037196145404,76.91000366210938,-1.019612096370042,78.43000030517578,-0.11411721720296952
7658,2012-05-09,77.55000305175781,78.18000030517578,76.55999755859375,76.72000122070312,1262500.0,-0.005641682575505236,-1.8173736515981795,0.5092044353536441,47.75113339811256,48.44318475363377,0.1949457910635175,0.4181932083629647,2.2242305146141064,0.9092125180361279,4.978964646320723,1.6200027465820312,-0.4973659973266251,-0.28749656677246094,-2.43926298290458,1.8642698493596583,-1.3633797748385206,0.7883866412935987,-2.927844375848025,48.39864028323812,-0.40211265894287607,1.0758832080660565,5,0.26999664306640625,-0.4250030517578125,2.8124961853027344,2.8049964904785156,-8.360000610351562,2,-0.10818825350720918,-1.0913748833318488,77.98999786376953,-6.222448287555103,76.83999633789062,1.0923037196145404,76.91000366210938,-0.10818825350720918
7659,2012-05-10,77.18000030517578,78.38999938964844,76.55000305175781,77.87999725341797,900400.0,-0.004771150638576804,1.139529107006618,-0.8433679566136594,45.75018594152386,47.71148216536636,0.5752798319185217,0.5817461462926872,2.557454453772408,1.374273245325469,5.3655166463277935,1.839996337890625,-0.4106111402743693,-0.5074993133544865,-2.370601692138706,1.355603065429733,-1.4390505027465963,0.4240518760376233,-2.461284863819344,44.99996532088584,-5.519483549979533,0.93155118939211,5,0.6399993896484375,-0.05500030517578125,3.1824989318847656,3.174999237060547,-8.239997863769531,3,-0.09471362438053177,-1.8173736515981795,77.55000305175781,-1.0913748833318488,77.98999786376953,-6.222448287555103,76.83999633789062,-0.09471362438053177
7660,2012-05-11,77.5199966430664,78.66999816894531,76.52999877929688,76.70999908447266,801500.0,0.004405238877251305,-2.6581243397629013,-1.1571444141689373,56.003394617032505,48.05703738134446,0.1455550875130598,0.2564742890851335,2.140995548137994,1.1353107948948633,5.823927819659742,2.1399993896484375,-0.10881102514818508,-0.1685028076171875,-2.0312029358833286,1.6941973206489536,-1.099852871750258,0.762847256515883,-2.706655571572256,53.62889084409551,-1.1450921338746838,0.9313500641330698,5,0.3000030517578125,-0.39499664306640625,2.687501907348633,2.835002899169922,-7.989997863769517,4,-0.1130030300074768,1.139529107006618,77.18000030517578,-1.8173736515981795,77.55000305175781,-1.0913748833318488,77.98999786376953,-0.1130030300074768
7661,2012-05-14,76.66999816894531,77.5199966430664,75.54000091552734,76.4800033569336,867200.0,-0.010964893071846116,1.095242708648703,0.2345622033004295,46.74976782357445,47.40918210322856,0.995172722054761,1.0533675220388545,2.935960476774511,2.078594091211869,6.093972243974114,1.9799957275390625,-0.012103003614697627,-0.9505012512207003,-2.859432552331043,0.9584300498896425,-1.9049669017758788,0.00396439933447823,-1.7639239799161999,36.102180351244954,-18.551426215342516,0.9544656505551719,5,0.6000022888183594,0.4550018310546875,3.520000457763672,3.6850013732910156,-7.6699981689453125,0,-0.085691924504119,-2.6581243397629013,77.5199966430664,1.139529107006618,77.18000030517578,-1.8173736515981795,77.55000305175781,-0.085691924504119
7662,2012-05-15,75.76000213623047,76.98999786376953,75.56999969482422,76.7300033569336,1007200.0,-0.011868997710286044,-1.10369147998282,-5.105408986869052,51.16961629982153,48.18762229854587,1.7138615962476251,1.7332559293488714,3.8040373950902335,3.034099745508982,5.795381694331601,1.4199981689453125,-0.16184660802153417,-1.6579975128173885,-3.444291163633892,0.128296137999115,-2.5511443382256402,-0.7648506874091368,-0.7630494920170889,7.028799161497118,-48.95198973564885,0.893146825408255,5,1.5099983215332031,1.3649978637695312,4.172496795654297,4.594997406005859,-8.98000335693358,1,-0.08936119431843759,1.095242708648703,76.66999816894531,-2.6581243397629013,77.5199966430664,1.139529107006618,77.18000030517578,-0.08936119431843759
7663,2012-05-16,74.94999694824219,77.37000274658203,74.88999938964844,76.1500015258789,1159100.0,-0.010691726044724015,-2.7575817125682742,1.237116564417178,35.97359846774424,46.263481166725995,2.2440920936411146,2.378527683432921,4.6601723680733045,3.9230489178239623,5.689172829173195,2.4800033569335938,-0.29272135118057463,-2.2860027313232365,-4.29710324689303,-0.27490221575344265,-3.2915529891081405,-1.2804524735383325,4.5,1.587237512412908,-51.26009686008077,1.0055502577848994,5,1.8300018310546875,2.1750030517578125,4.482503890991211,5.405002593994141,-9.3699951171875,2,-0.08258832640495384,-1.10369147998282,75.76000213623047,1.095242708648703,76.66999816894531,-2.6581243397629013,77.5199966430664,-0.08258832640495384
7664,2012-05-17,72.0999984741211,75.58999633789062,72.05999755859375,75.13999938964844,1626600.0,-0.03802533142315134,-1.2628177383266699,2.5333244324070012,22.933334056712468,43.667594396939975,4.583786662663755,5.008841411472645,7.451276721603534,6.809874409344417,6.54852115610317,3.529998779296875,-0.5630472516705822,-4.833501052856448,-7.839616828147058,-1.8273852775658384,-6.33655894050176,-3.330443165211136,7.2587985229492205,0.6051575163956943,-46.35082191568682,1.5030578876453067,5,3.2649993896484375,4.055000305175781,7.270002365112305,8.255001068115234,-7.2299957275390625,3,-0.04036055609292877,-2.7575817125682742,74.94999694824219,-1.10369147998282,75.76000213623047,1.095242708648703,76.66999816894531,-0.04036055609292877
7665,2012-05-18,71.33000183105469,72.77999877929688,71.08000183105469,72.4000015258789,1538900.0,-0.010679565317089135,-1.1656016289003466,0.35197347782331434,23.097602990012803,41.90886299918299,5.005391183471005,5.5100288829953,8.090320797145921,7.611476756510797,7.431067049203864,1.6999969482421875,-0.7063856088902298,-5.253497695922846,-9.090257430840722,-1.4167379610049693,-7.171877563381784,-3.3351178284639076,7.73684318847657,3.881990704925821,-38.90438400898359,1.9183798674589405,5,3.5449981689453125,4.2949981689453125,8.039999008178711,9.02499771118164,-7.290000915527344,4,-0.033506229192439396,-1.2628177383266699,72.0999984741211,-2.7575817125682742,74.94999694824219,-1.10369147998282,75.76000213623047,-0.033506229192439396
7666,2012-05-21,73.81999969482422,74.37000274658203,71.4000015258789,71.63999938964844,1752500.0,0.034908142434471046,-1.2330869551499923,-2.037384043865466,33.25563638777969,40.29825222025711,2.2819250402216653,2.9923025734403694,5.493670203754547,5.165170294250942,7.104687979208317,3.0400009155273438,-1.0118604944822778,-2.6484996795654325,-6.676847815791831,1.379848456660966,-4.662673747678639,-0.6343256114522262,4.767634733398438,43.56116796431045,4.74383401614358,2.014174068113201,5,1.0550003051757812,1.8050003051757812,5.55000114440918,6.560001373291016,-9.519996643066406,0,-0.058114344801712514,-1.1656016289003466,71.33000183105469,-1.2628177383266699,72.0999984741211,-2.7575817125682742,74.94999694824219,-0.058114344801712514
7667,2012-05-22,75.66000366210938,76.0199966430664,74.12999725341797,74.16000366210938,1587700.0,0.024925548291680144,-1.4230562320881872,0.6880732981727953,41.164402495543854,39.56639323108281,0.08566219305134837,1.0701243914789984,3.5094567554588423,3.4167251944893877,6.692543611335989,2.1999969482421875,-1.052468786032918,-0.7214958190917997,-4.740284214322244,3.297292576138645,-2.730890016707022,1.2878983785234226,2.477172810283207,72.81400897333108,36.19060008140377,2.0093941976152205,5,-0.785003662109375,-0.035003662109375,3.6049976348876953,4.719997406005859,-12.600002288818352,1,-0.08802542082673348,-1.2330869551499923,73.81999969482422,-1.1656016289003466,71.33000183105469,-1.2628177383266699,72.0999984741211,-0.08802542082673348
7668,2012-05-23,75.88999938964844,76.12000274658203,73.9800033569336,74.81999969482422,1213600.0,0.0030398587946969258,1.797373105748949,0.7133331298828125,41.32512860279338,39.074720193446105,-0.452112479455721,0.9162460262374594,3.067895895340598,3.2582012395407105,5.535302611999474,2.1399993896484375,-0.9732665784513443,-0.5100002288818359,-4.515474795286451,3.4954743375227793,-2.5127375120841435,1.4927370543204717,1.8237466042638744,95.43644215966322,60.215714848597386,2.0027372832023085,5,-1.0149993896484375,-0.5849990844726562,3.375001907348633,4.490001678466797,-9.830001831054688,2,-0.1200421753013503,-1.4230562320881872,75.66000366210938,-1.2330869551499923,73.81999969482422,-1.1656016289003466,71.33000183105469,-0.1200421753013503
7669,2012-05-24,75.95999908447266,77.26000213623047,75.37000274658203,76.7300033569336,1171100.0,0.0009223836524865359,1.065571036679424,-0.7196303664249503,46.39876819067594,38.007539479406475,-0.7972030307951599,0.7641354113345784,2.8108295356805826,3.261923653206651,5.138096783923468,1.8899993896484375,-1.1372037106623196,-0.3630004882812443,-4.338536079468639,3.6125351029061505,-2.3507682838749417,1.6247673073124531,1.3557222596681981,78.96435295206939,40.19663645698985,1.987767795593698,5,-1.6599998474121094,-0.654998779296875,3.305002212524414,4.420001983642578,-11.5,3,-0.13665083436710823,1.797373105748949,75.88999938964844,-1.4230562320881872,75.66000366210938,-1.2330869551499923,73.81999969482422,-0.13665083436710823
7670,2012-05-25,75.33000183105469,76.2699966430664,75.05999755859375,75.83999633789062,762300.0,-0.008293802804254513,-1.3047534622818362,0.6623268533380893,44.50910479082119,37.75857692021167,-0.5705221033500152,1.2320504733768871,3.2225949921182178,3.9261632680333776,5.204246102215566,1.2099990844726562,-1.3045693270850904,-0.8499977111816435,-4.7477584719449055,3.0477630495816186,-2.7988780915632816,1.0988826691999947,1.9300003051757812,67.06484463898386,24.693606640531527,1.9488803803816335,5,-1.1049995422363281,-0.02500152587890625,3.934999465942383,5.049999237060547,-10.240005493164077,4,-0.13885568605097975,1.065571036679424,75.95999908447266,1.797373105748949,75.88999938964844,-1.4230562320881872,75.66000366210938,-0.13885568605097975
7671,2012-05-29,77.22000122070312,77.66000366210938,76.02999877929688,76.02999877929688,1002200.0,0.0250895970225411,-1.7394983843668257,-2.333363252849834,47.343003563021036,37.33339772723383,-2.653324334485262,-0.7034666838208352,1.1508467979655137,2.070886585074277,5.242465943235082,2.3300018310546875,-1.3810313801363918,1.0460014343261719,-2.844604011388597,4.936606880040941,-0.8993012885312197,2.9913041571835635,-6.1399993896484375,88.04341290984668,46.415272425478506,1.9453027228573858,5,-2.8499984741210938,-1.9550018310546875,2.002500534057617,3.1599998474121094,-11.779998779296875,1,-0.1706811719350524,-1.3047534622818362,75.33000183105469,1.065571036679424,75.95999908447266,1.797373105748949,75.88999938964844,-0.1706811719350524
7672,2012-05-30,74.86000061035156,76.13999938964844,74.16000366210938,76.13999938964844,1378200.0,-0.030562037982962753,2.093746274706149,-1.0756270195414679,41.803764953112434,37.98119400338585,-0.48546664329059297,1.4745964187566045,3.307276950530863,4.4610209841783615,5.439652704118684,3.05999755859375,-1.7189029370943842,-1.1504993438720703,-4.969175742527071,2.66817705478293,-3.0598375431995777,0.7588388554554371,-3.6483987426757807,23.912966859820255,-16.162333323376775,1.9093381993275014,5,-0.48999786376953125,0.404998779296875,3.987499237060547,5.154998779296875,-9.669998168945312,2,-0.14106328443087834,-1.7394983843668257,77.22000122070312,-1.3047534622818362,75.33000183105469,1.065571036679424,75.95999908447266,-0.14106328443087834
7673,2012-05-31,72.51000213623047,74.76000213623047,71.19999694824219,74.52999877929688,1926400.0,-0.03139191096661753,1.870968039648187,1.5781238824118446,37.30287602285419,39.57780977740161,1.6561857717972543,3.5556053538222727,5.486676439626223,6.882242080359475,6.04763576846433,3.660003662109375,-1.947456061306525,-3.213998031616214,-7.18513220136083,0.7571361381284021,-5.199565116488515,-1.228430946743913,5.150001525878906,20.278697004698095,-18.38162178794655,1.9855670848723066,5,1.8600006103515625,2.7549972534179688,6.219997406005859,7.504997253417969,-7.510002136230469,3,-0.13032685815103073,2.093746274706149,74.86000061035156,-1.7394983843668257,77.22000122070312,-1.3047534622818362,75.33000183105469,-0.13032685815103073
7674,2012-06-01,68.80000305175781,71.01000213623047,68.19000244140625,71.01000213623047,2541300.0,-0.051165342368937994,1.5520369801394005,1.094060770872283,29.9632379366262,40.3406581048031,5.41868579513114,6.858812837470936,8.979448644064405,10.630478322192602,6.726640882407614,4.319999694824219,-2.289538605998928,-6.442497253417969,-11.274180261654308,-1.6108142451816292,-8.858338757536146,-4.026655749299792,8.730800476074222,6.441399490192161,-29.07278066542809,2.4158415041181724,6,4.125,5.019996643066406,8.979995727539062,10.554996490478516,-5.510002136230469,4,-0.03982565947130512,1.870968039648187,72.51000213623047,2.093746274706149,74.86000061035156,-1.7394983843668257,77.22000122070312,-0.03982565947130512
7675,2012-06-04,66.91999816894531,69.01000213623047,65.98999786376953,68.69000244140625,2228600.0,-0.02732565115437835,1.5062238036747666,0.8009072424042614,28.609032750499637,39.82436881177198,7.383834915291075,8.381754324103014,10.648139999254553,12.510712901566365,7.93497156100331,3.0200042724609375,-2.4777331103098277,-7.823001861572266,-13.847215759394317,-1.7987879637502147,-10.835108810483291,-4.81089491266124,10.237173315429686,7.96915032645555,-26.335867471358007,3.0121069489110286,6,4.905002593994141,5.799999237060547,10.667501449584961,12.435001373291016,-3.6199989318847656,0,-0.03676029814379511,1.5520369801394005,68.80000305175781,1.870968039648187,72.51000213623047,2.093746274706149,74.86000061035156,-0.03676029814379511
7676,2012-06-05,67.22000122070311,67.33000183105469,65.73000335693361,66.45999908447266,1517800.0,0.004483010459749526,2.265291823341167,-0.4293787015405225,30.748420202829024,38.66703744591478,6.7600596343730075,7.719895587567976,10.14014349556821,12.162868833536308,9.230166136929277,1.5999984741210795,-2.239487948011714,-7.041999053955095,-13.84685613414318,-0.23714197376700952,-10.444427594049145,-3.6395705138610452,9.267139846435555,14.31314535651101,-22.47376041900376,3.4024285400940446,6,4.475002288818374,5.36999893188478,10.367498397827163,12.134998321533217,-5.700000762939439,1,-0.03168706998113646,1.5062238036747666,66.91999816894531,1.5520369801394005,68.80000305175781,1.870968039648187,72.51000213623047,-0.03168706998113646
7677,2012-06-06,69.08999633789061,69.13999938964844,67.75,68.09999847412111,1092000.0,0.027819028313429417,1.5504483127900384,1.3026251066606305,37.3924202393083,38.23006984997199,4.313736959356973,5.427203038359451,8.041555301949884,10.229394530448374,10.17269183535962,1.9199981689453267,-1.891589020471642,-4.727003860473644,-11.668034221995839,2.2140265010485507,-8.197519041234742,-1.2564886797125467,6.536573712431647,37.20922962537361,-3.8637141540014,3.470515180761099,6,2.6050071716308736,3.50000381469728,8.337503433227553,10.265003204345717,-6.24999618530272,2,-0.05282955695400171,2.265291823341167,67.22000122070311,1.5062238036747666,66.91999816894531,1.5520369801394005,68.80000305175781,-0.05282955695400171
7678,2012-06-07,69.16000366210939,71.20999908447266,69.01000213623047,70.22000122070311,1565200.0,0.0010132772894704267,-2.2352881778096916,-1.0707069150206938,42.81526162373365,37.83190245364507,3.563416942894051,4.950209714769457,7.76194419294815,10.095351366897617,10.860007052558773,2.1999969482421875,-1.8293067237305252,-4.23749656677245,-11.242423234938187,2.7674301013932876,-7.739959900855325,-0.7350332326895739,5.674841052741783,62.59129524387645,15.722004356346488,3.502463334082872,6,2.534999847412095,3.2049980163574077,8.267496109008775,10.194995880126939,-6.740005493164077,3,-0.05740313780344952,1.5504483127900384,69.08999633789061,2.265291823341167,67.22000122070311,1.5062238036747666,66.91999816894531,-0.05740313780344952
7679,2012-06-08,69.87000274658203,70.33999633789061,68.05999755859375,70.06999969482422,1537600.0,0.010266035958318431,5.162240184757704,0.1886768008291638,46.42157113904982,38.04439871455936,2.1218388844330462,3.862517684129898,6.889468941272085,9.317769364223977,11.574634430684474,2.279998779296861,-2.0162453826279148,-3.1619976043701143,-10.098428768811957,3.774433560071728,-6.630213186591035,0.30621797785080673,4.23645465963574,75.5474930179847,22.280552643682867,3.4682155822209184,6,1.8250007629394531,2.4949989318847656,7.557497024536133,9.484996795654297,-7.860004425048828,4,-0.06970090961990505,-2.2352881778096916,69.16000366210939,1.5504483127900384,69.08999633789061,2.265291823341167,67.22000122070311,-0.06970090961990505
7680,2012-06-11,68.76000213623047,71.38999938964844,68.65000152587889,70.97000122070312,1020500.0,-0.01588665474048323,-1.2551419914914848,11.05016403448539,36.69822181396636,36.86164518688662,2.4606402131571343,4.514028717347543,7.807527508038234,10.323507141069626,12.03287795274016,2.7399978637695455,-2.2875530461142404,-3.83399848937988,-10.682937708220237,3.014940729460477,-7.258468098800051,-0.40952887995970855,4.676338946044567,53.53358486089813,-0.9213696192207266,3.4244696094201754,6,2.174999237060547,3.4399986267089844,8.332496643066406,10.59499740600586,-3.0800018310546875,0,-0.07955208043574091,5.162240184757704,69.87000274658203,-2.2352881778096916,69.16000366210939,1.5504483127900384,69.08999633789061,-0.07955208043574091
7681,2012-06-12,70.09999847412111,70.12999725341797,68.59999847412111,69.16000366210939,974200.0,0.019488020597145717,2.0600209047005644,-0.42533719521246666,34.989184136623905,36.10446954061012,0.004983497511588553,2.8001527331587823,6.291393659097011,8.888695872175063,13.011888326629018,1.5299987792968608,-2.6756779096716627,-2.165502166748027,-8.818730840341757,4.4877265068457035,-5.492116503544892,1.1611121700488383,2.719835590126607,64.56040846611455,11.9143733369079,3.3266143367968675,6,0.1450042724609233,2.100002288818345,6.930000305175767,9.25500106811522,-4.199996948242216,1,-0.09700427082849261,-1.2551419914914848,68.76000213623047,5.162240184757704,69.87000274658203,-2.2352881778096916,69.16000366210939,-0.09700427082849261
7682,2012-06-13,68.98999786376953,69.87999725341797,68.66000366210939,69.5,872300.0,-0.015834531162812415,-1.0854759932965383,-0.542558458529142,32.2164923114193,35.53931579489513,0.21764682303764005,3.559451215630986,7.195186766621418,9.90859943935638,14.043805637633092,1.4399948120117188,-3.0571367829760305,-2.937002563476568,-9.530246726519366,3.656241599566229,-6.233624644997974,0.3596195180448376,3.26264974389305,27.927921735743578,-18.50792791995565,3.296622081521402,6,-0.4299964904785156,3.210002899169922,8.040000915527344,10.365001678466797,-4.089996337890639,2,-0.10827652757369877,2.0600209047005644,70.09999847412111,-1.2551419914914848,68.76000213623047,5.162240184757704,69.87000274658203,-0.10827652757369877
7683,2012-06-14,68.76000213623047,69.48999786376953,68.23000335693361,68.97000122070311,1218200.0,-0.003333754669672895,1.016003515646435,0.41176118599186406,31.59509752832551,35.72063352730616,-0.15671558432202914,3.4803711569625904,7.242999243618044,10.045287915051915,14.798024862391697,1.2599945068359233,-3.694354689891796,-2.8574985504150447,-9.434367014002461,3.719369913172372,-6.14593278220876,0.43093568137867067,2.9708339313737895,21.021146928769447,-20.4201820792912,3.2884342317937105,6,-0.20000076293945312,3.4399986267089844,8.672496795654297,10.59499740600586,-2.8899993896484375,3,-0.08609659394590474,-1.0854759932965383,68.98999786376953,2.0600209047005644,70.09999847412111,-1.2551419914914848,68.76000213623047,-0.08609659394590474
7684,2012-06-15,69.19000244140625,69.20999908447266,67.95999908447266,68.83999633789061,1124100.0,0.006253640078774936,5.410266442349075,-1.6667029972753848,34.14256405972053,36.33547033944183,-0.5873419756360221,2.9736434617877876,6.66590602058298,9.512356559802726,14.29026810363428,1.25,-4.090775293359627,-2.281998443603513,-8.94215071007882,4.378153822871795,-5.612074576841167,1.048077689634141,2.06076700934436,35.860152988253404,-2.2433117243422913,3.3300761332376516,6,-0.6300010681152344,3.009998321533203,8.28249740600586,10.164997100830078,-4.040000915527358,4,-0.09784656790833524,1.016003515646435,68.76000213623047,-1.0854759932965383,68.98999786376953,2.0600209047005644,70.09999847412111,-0.09784656790833524
7685,2012-06-18,68.94000244140625,69.37000274658203,68.18000030517578,68.41000366210939,946700.0,-0.0036132387798615273,-1.4040319970407362,1.5142558200365184,26.636573902650355,35.87859852831086,-0.023100372750775477,3.199447442491561,6.72547948298029,9.694130281335362,13.346692491478018,1.19000244140625,-4.236849790453249,-2.4124984741210938,-9.168454622789696,4.343457674547508,-5.790476548455402,0.9654796002132144,1.8691057218390057,45.16148312742154,12.822574989856385,3.377978074334303,6,0.6299972534179688,3.259998321533203,8.53249740600586,10.414997100830078,-5.970001220703118,0,-0.10052224941191468,5.410266442349075,69.19000244140625,1.016003515646435,68.76000213623047,-1.0854759932965383,68.98999786376953,-0.10052224941191468
7686,2012-06-19,69.52999877929689,70.18000030517578,69.12000274658203,69.12000274658203,997500.0,0.008558113098300124,-4.170769831965612,0.7735792019347513,33.29152711329495,35.42294373653159,-0.28045745576388015,2.3943348054010443,6.012784278111553,9.068504308391866,13.156620546264527,1.2399978637695312,-3.8471463391396696,-1.608002090454093,-8.30626172240649,5.090257541498303,-4.957131906430291,1.7411277255221052,0.8727809994434352,70.7206680871544,35.77445226122536,3.3491298159762004,6,0.14500045776365766,2.165004730224595,7.94250106811522,9.825000762939439,-4.729995727539077,1,-0.05537176099113461,-1.4040319970407362,68.94000244140625,5.410266442349075,69.19000244140625,1.016003515646435,68.76000213623047,-0.05537176099113461
7687,2012-06-20,69.0,69.87999725341797,68.37000274658203,69.51000213623047,1182100.0,-0.007622591523109623,1.4160059570676091,-1.2439196858891621,37.57960786092366,34.84120442955271,0.26310067696057615,2.529488228989422,6.445568137086127,9.569808487531176,13.912831254089378,1.5099945068359375,-3.238184062461457,-1.8050006866455135,-8.212586585397403,4.602585212106376,-5.008793636021451,1.3987922627304243,1.1800003051757812,46.84686232730772,9.630342868493585,3.203792949375943,6,0.6749992370605469,2.6950035095214844,8.197500228881836,10.354999542236328,-1.099998474121108,2,-0.04492751411769724,-4.170769831965612,69.52999877929689,-1.4040319970407362,68.94000244140625,5.410266442349075,69.19000244140625,-0.04492751411769724
7688,2012-06-21,66.77999877929689,69.62999725341797,66.66999816894531,69.04000091552734,1643900.0,-0.03217393073482766,-1.3870928046908408,4.431358176133531,42.009476384487776,34.35097167904582,2.3579592872559942,4.2498913719318665,8.510894393921916,11.72987176182977,14.857490648193789,2.9599990844726562,-2.7474850680980865,-3.5695018768310405,-9.746118545245437,2.6071147915833564,-6.657810211038239,-0.48119354262384206,3.400001525878892,3.1339186154943697,-36.406720020096785,3.088308334207196,6,2.249999999999986,4.915004730224595,10.417501449584947,12.575000762939439,1.7200012207031108,3,-0.028152100745483022,1.4160059570676091,69.0,-4.170769831965612,69.52999877929689,-1.4040319970407362,68.94000244140625,-0.028152100745483022
7689,2012-06-22,65.58000183105469,67.26999664306639,64.88999938964844,67.12999725341797,2751900.0,-0.01796940656150814,1.6010981360037937,0.6858380341837105,44.39800461846624,35.20650310176803,3.2245161953924395,4.882711939767034,9.440435286371127,12.86489901853355,16.31516650824291,2.3799972534179545,-2.578963480485072,-4.250498962402347,-10.18165715682305,1.6806592320183569,-7.216078059612698,-1.2849198651919949,4.299995422363281,13.043522154806015,-29.231158162348237,2.965579097210353,6,1.9549980163574219,5.694999694824219,11.37249755859375,13.77499771118164,1.779998779296875,4,0.004422093739405941,-1.3870928046908408,66.77999877929689,1.4160059570676091,69.0,-4.170769831965612,69.52999877929689,0.004422093739405941
7690,2012-06-25,64.87000274658203,65.08999633789061,64.06999969482422,64.47000122070311,1164100.0,-0.010826457222458341,1.428596081708329,-0.2580662627177552,40.50120917082532,35.818950327790404,3.715404606826894,5.026611610960046,9.952549484051275,13.472567218275799,18.0770384861943,1.5100021362304688,-2.620880830168744,-4.437498092651367,-10.168117209062956,1.2931210237602286,-7.3028076508571615,-1.5721885344455728,4.7599945068359375,13.093338328026471,-31.366729376967463,2.865309558205797,6,2.2549972534179688,5.994998931884766,10.889995574951172,13.514995574951172,1.3299942016601562,0,0.004316305957172473,1.6010981360037937,65.58000183105469,-1.3870928046908408,66.77999877929689,1.4160059570676091,69.0,0.004316305957172473
7691,2012-06-26,64.04000091552734,65.12999725341797,62.88999938964844,64.98000335693361,2397400.0,-0.01279484809484488,2.612928233904312,-2.349997138987917,27.71404233541766,35.318678108234664,4.017923889582136,5.07897483494456,10.553855717996953,14.191019774477269,19.41131448849264,2.2399978637695312,-2.8486130234260543,-4.608499908447271,-9.473914937638497,0.2569151207439546,-7.041207423042891,-2.1757923938516512,4.922796630859381,16.45210124940924,-27.730280651658383,2.432707514595613,6,2.4949989318847656,6.2350006103515625,11.209999084472656,13.854999542236328,2.4899978637695455,1,-0.01670830230367437,1.428596081708329,64.87000274658203,1.6010981360037937,65.58000183105469,-1.3870928046908408,66.77999877929689,-0.01670830230367437
7692,2012-06-27,64.30000305175781,64.51999664306639,63.66999816894531,64.16000366210939,1525600.0,0.004059995823132878,1.9310970797159588,-0.1489351340821851,28.90622723431538,35.01991474223354,3.3779063124353144,4.202758134970821,10.006080564197319,13.797334176509395,21.213973385017397,0.8499984741210795,-2.7838691417763215,-3.820497894287115,-8.104968678698853,0.46397289012462295,-5.962733286492977,-1.6782625020812532,3.8126027526855495,20.919942270141778,-20.06908073302286,2.1422353922058686,6,2.234996795654297,5.974998474121094,10.949996948242188,13.59499740600586,4.610000610351577,2,0.007776049397657525,2.612928233904312,64.04000091552734,1.428596081708329,64.87000274658203,1.6010981360037937,65.58000183105469,0.007776049397657525
7693,2012-06-28,63.06000137329102,64.01999664306639,62.40999984741211,63.33000183105469,1278700.0,-0.019284628609872012,-1.0509467474311414,-1.928583106267175,21.742713210859975,33.64215353680459,4.162013804599702,4.952401826539521,10.977297344118846,14.899236155841344,22.088241440744905,1.8900032043457031,-2.838278084877487,-4.587999534606929,-8.918310974555133,-0.2576880946587181,-6.7531552545810385,-2.42284381463282,4.321439533081055,13.374525811624657,-22.28293536483867,2.1651557199741043,6,3.2349987030029226,6.9750003814697195,12.189998626708977,14.83499908447265,6.1199989318847585,3,0.07675230014564893,1.9310970797159588,64.30000305175781,2.612928233904312,64.04000091552734,1.428596081708329,64.87000274658203,0.07675230014564893
7694,2012-06-29,66.05999755859375,66.08000183105469,64.36000061035156,64.90000152587889,1489700.0,0.04757367776673371,1.8666577657403345,-4.296274318654004,40.31561312694912,35.162046783948895,0.750229480651754,1.830454605767784,7.752019233737457,11.776065391910095,21.69973892735131,3.0200004577636648,-2.6727158911514124,-1.451003074645996,-5.801183971932687,2.899177822640695,-3.6260935232893416,0.7240873739973495,0.5260127783447359,99.45492475071954,63.32985735571535,2.175090448643344,6,0.2350025177001953,3.975004196166992,9.03000259399414,11.835002899169922,4.5800018310546875,4,0.03693615700245867,-1.0509467474311414,63.06000137329102,1.9310970797159588,64.30000305175781,2.612928233904312,64.04000091552734,0.03693615700245867
7695,2012-07-02,64.45999908447266,65.91000366210939,63.63999938964844,65.44999694824219,2378300.0,-0.024220383488539055,1.3769537725335226,-0.8534493531435081,30.140832281604375,34.811969580427714,1.8415701741360095,3.4116222870614763,9.09769599981044,13.231157804482677,20.812878721270927,2.4199981689453125,-2.519478096724825,-2.92800159454346,-7.482839334996385,1.6268361459094578,-5.205420464769915,-0.6505827243170046,1.6200027465820312,55.85825964665736,22.36633046337723,2.2774188702264593,7,1.6849994659423828,5.575002670288086,10.342500686645508,13.435001373291016,5.8300018310546875,0,0.044989164862980324,1.8666577657403345,66.05999755859375,-1.0509467474311414,63.06000137329102,1.9310970797159588,64.30000305175781,0.044989164862980324
7696,2012-07-03,65.08999633789061,65.20999908447266,64.33000183105469,64.52999877929689,720500.0,0.009773460477285445,1.199984741269145,-0.5656553201655063,35.78715190851831,34.61280780793824,0.5761092444053872,2.7551252243406026,8.286699874895149,12.461480575093788,19.816306130977594,0.8799972534179688,-2.4640737505115737,-2.191504096984872,-6.861043724751781,2.47803553078203,-4.526273910868326,0.1432657168985827,0.9900054931640767,73.02438806364162,37.22467790601102,2.334769813883451,7,0.9300022125244283,4.945005416870131,9.67500495910646,12.805004119873061,5.980003356933608,1,0.017053321136929034,1.3769537725335226,64.45999908447266,1.8666577657403345,66.05999755859375,-1.0509467474311414,63.06000137329102,0.017053321136929034
7697,2012-07-05,65.44000244140625,65.83000183105469,64.40000152587889,64.88999938964844,924300.0,0.005377264145149274,1.1503734382708473,0.9821525885559081,38.005778275624095,34.16795246250894,-0.3710034614380078,2.2320906281316866,7.7147656970931,11.997799413315818,19.50849375235765,1.4300003051757955,-2.2647186566002375,-1.6589982986450167,-6.316221014048125,2.9982244167580845,-3.9876096563465637,0.6696130590565303,-3.0300025939941406,82.56133395837513,43.037783025806704,2.3286113577015506,7,-0.6000041961669922,3.8349971771240234,9.377498626708984,12.369998931884766,5.569999694824219,3,0.016656422634864665,1.199984741269145,65.08999633789061,1.3769537725335226,64.45999908447266,1.8666577657403345,66.05999755859375,0.016656422634864665
7698,2012-07-06,65.19000244140625,65.26999664306639,64.18000030517578,64.54000091552734,1404600.0,-0.00382029325600719,1.6913824446391656,1.1818143986683312,35.35870731433508,33.16358609538325,-0.4137760542960933,2.2866563742549317,7.795964373906685,12.121297600169711,20.087666161270263,1.2600021362304688,-2.318954802243482,-1.710498237609869,-6.336163076857488,2.9151666016377504,-4.023330657233672,0.6023341820139336,-2.7116025543212885,63.52465167471296,22.565387203795154,2.3128324196238084,7,-0.9450016021728516,3.394998550415039,9.627498626708984,12.599998474121094,6.329994201660156,4,0.05706398345431474,1.1503734382708473,65.44000244140625,1.199984741269145,65.08999633789061,1.3769537725335226,64.45999908447266,0.05706398345431474
7699,2012-07-09,65.0,65.08999633789061,64.12999725341797,64.12999725341797,1747700.0,-0.002914594788932967,-1.2068874799399847,1.3384626219233071,35.51469528138726,32.609528996556804,-0.351682135984305,2.206217423979183,7.747646137545516,12.200132646937632,20.424694553661094,1.0600051879882812,-2.481766361036591,-1.6570005416870117,-6.13484767920329,2.8208465958292663,-3.8959241104451507,0.5819230270711273,-2.4545680740356417,59.91180839836754,18.679228404935913,2.238923568758138,7,-0.7549991607666016,1.8999996185302734,9.817501068115234,12.555000305175781,7.0,0,0.06430769700270433,1.6913824446391656,65.19000244140625,1.1503734382708473,65.44000244140625,1.199984741269145,65.08999633789061,0.06430769700270433
7700,2012-07-10,63.290000915527344,65.33999633789061,62.91999816894531,64.83000183105469,2075800.0,-0.026307678222656228,-1.1227994445280873,-1.7701104066366753,28.804356840021114,32.73067505262386,1.2411436560132643,3.6737617504489606,9.172296305115225,13.787892182169912,21.35443536307623,2.4199981689452983,-2.639632320277215,-3.0934995651245174,-7.696949559622482,1.509950429373454,-5.3952245623735,-0.7917745678755352,-0.6788775914611804,12.714855015468512,-23.763726655186137,2.301724997248985,7,0.9549999237060547,3.6099987030029297,10.082500457763672,12.279998779296875,8.150001525878906,1,0.11613206458838699,-1.2068874799399847,65.0,1.6913824446391656,65.19000244140625,1.1503734382708473,65.44000244140625,0.11613206458838699
7701,2012-07-11,63.29999923706055,64.19999694824219,62.93000030517578,63.4900016784668,2235000.0,0.00015797632151315355,-1.731174680262845,0.12337813535726848,29.92957585672856,32.844380455114205,1.2461870652962972,3.29725605292856,8.898584401223943,13.631159428584965,22.31853478467879,1.2699966430664062,-2.768454977224337,-2.7435012817382756,-7.193088948000451,1.7060863845238998,-4.968295114869363,-0.5187074486071879,-0.6244983428546149,13.05843951549473,-21.195339915189205,2.224793833131086,7,0.9450016021728516,3.6000003814697266,8.97249984741211,10.78499984741211,9.560001373291016,2,0.11042656813136786,-1.1227994445280873,63.290000915527344,-1.2068874799399847,65.0,1.6913824446391656,65.19000244140625,0.11042656813136786
7702,2012-07-12,61.52000045776367,62.790000915527344,61.20000076293945,62.790000915527344,2433100.0,-0.02812004424566772,1.5039363456414847,6.684127047863797,30.886631674577387,33.86037139552725,2.8947901233290736,4.731514412970711,10.363280666854052,15.235817937942585,23.531756370082075,2.0999984741210938,-2.8382433111436143,-4.150000190734858,-8.807413241250856,0.5074128597811338,-6.478706715992857,-1.8212936654768583,4.310001373291016,7.729469489299974,-29.2024603406987,2.328706525257996,7,2.1200008392333984,4.774999618530273,10.622501373291016,12.435001373291016,12.200000762939453,3,0.15523405666449985,-1.731174680262845,63.29999923706055,-1.1227994445280873,63.290000915527344,-1.2068874799399847,65.0,0.15523405666449985
7703,2012-07-13,62.84000015258789,63.02999877929688,61.68999862670898,61.79999923706055,1354200.0,0.02145643181082968,-1.1269807630592594,-0.8188980635161884,40.12967771032433,33.839711904791166,1.7213161919304554,3.104428450302308,8.733269924345379,13.727053382622472,24.60744812770817,1.5099983215332102,-2.6503415863689526,-2.5340003967285156,-7.116417133805541,2.04841634034851,-4.8252087652670355,-0.2427920281900029,2.8974016571044956,39.61355416829849,-0.32604945226142235,2.2912083685385145,7,0.7150020599365305,3.4549999237060547,9.302501678466797,11.115001678466797,9.990001678466797,4,0.13001276199561107,1.5039363456414847,61.52000045776367,-1.731174680262845,63.29999923706055,-1.1227994445280873,63.290000915527344,0.13001276199561107
7704,2012-07-16,62.41999816894531,62.68000030517578,61.31999969482422,62.41999816894531,1347200.0,-0.006683672543328023,4.230728601191349,0.0,40.98600492121065,35.04473108696964,1.7552702934726057,3.1528833607364533,8.825863360608096,13.974848884241368,25.688632480470503,1.5200004577636719,-2.500081679343438,-2.615502166748044,-7.007257401599304,1.7762530681032231,-4.811379784173681,-0.419624549322414,3.2266556198120213,29.468567874501954,-13.294080098397455,2.1958776174256323,7,1.0950031280517578,3.875001907348633,9.610004425048828,11.535003662109375,9.8800048828125,0,0.1457865866879895,-1.1269807630592594,62.84000015258789,1.5039363456414847,61.52000045776367,-1.731174680262845,63.29999923706055,0.1457865866879895
7705,2012-07-17,62.0099983215332,62.75,61.58000183105469,62.65999984741211,1656300.0,-0.006568405309824055,1.8192664766982258,-100.0,42.2930816695569,35.767612171529485,1.9905136196493913,3.180131788774915,8.945941503450456,14.217451410603417,26.889965373952002,1.1699981689453125,-2.136660129766497,-2.679001808166504,-6.862250849977386,1.504247233644385,-4.770626329071945,-0.587377287261063,3.547722406707777,26.999952952007234,-18.30218088481036,2.091624520905443,7,1.5050029754638672,4.285001754760742,10.020004272460938,11.945003509521484,9.60000228881836,1,0.16110307932386658,4.230728601191349,62.41999816894531,-1.1269807630592594,62.84000015258789,1.5039363456414847,61.52000045776367,0.16110307932386658
7706,2012-07-18,65.68000030517578,66.19999694824219,61.7400016784668,61.959999084472656,2188100.0,0.05918403617127921,-1.1442305399819168,-5.72306536615139,54.16163178834277,37.56270700627601,-1.7734971359581948,-0.8359508806475304,5.02494289202798,10.38324739404952,27.82863827664079,4.459995269775391,-2.160385045109436,1.183500099182126,-2.3684795890736154,4.735479787437868,-0.5924897449457518,2.959489943309997,-4.479999542236328,89.60005920414673,39.511244940259374,1.775989844127871,7,-1.980001449584961,0.010000228881835938,5.887500762939453,7.645000457763672,6.379997253417969,2,0.0876979614717901,1.8192664766982258,62.0099983215332,4.230728601191349,62.41999816894531,-1.1269807630592594,62.84000015258789,0.0876979614717901
7707,2012-07-19,65.90000152587889,66.37000274658203,64.80999755859375,65.59999847412111,1211900.0,0.0033495922606714412,1.5161262536147173,0.08064595519167057,59.12596369516643,40.20351327081282,-2.1471849212095506,-1.3703633323997337,4.5142528117574585,10.020531341116879,28.49295788313084,1.5600051879882812,-1.8757596952569315,1.5585012435912944,-1.3843389396970451,4.501341426879641,0.08708115194711752,3.029921335235464,-4.600000839233381,90.69305075885963,34.474650215755894,1.4714200916441718,7,-2.11499977111815,-0.21000099182127485,5.32250022888185,7.299999237060561,6.389999389648452,3,0.10561455118843188,-1.1442305399819168,65.68000030517578,1.8192664766982258,62.0099983215332,4.230728601191349,62.41999816894531,0.10561455118843188
7708,2012-07-20,64.90000152587889,65.5,64.63999938964844,65.12000274658203,1042000.0,-0.015174506477170557,-1.324308720127018,-0.7333299425259293,45.7227301294014,41.33773936503661,-1.332806453074113,-0.5464461348293526,5.220135008280849,10.87757827292775,28.60191112522982,1.2600021362304545,-1.7638690876399608,0.6525011062621928,-2.0745715047149247,3.3795737172393174,-0.711035199226373,2.0160374117507516,-3.3972007568359217,70.8910825273371,19.309774056659734,1.363536305488562,7,-1.1149997711181499,0.7899990081787251,5.479999542236342,8.299999237060561,7.319999694824233,4,0.13590137885138964,1.5161262536147173,65.90000152587889,-1.1442305399819168,65.68000030517578,1.8192664766982258,62.0099983215332,0.13590137885138964
7709,2012-07-23,65.87000274658203,66.55999755859375,63.209999084472656,63.5099983215332,2648700.0,0.014946089335858614,-1.2635102655207122,-10.72723331946109,55.45244701025866,44.29863827284078,-2.4210152023432414,-1.5743236388599087,3.9731515304154783,9.7828642530514,28.358602587734115,3.3499984741210938,-1.692559453082609,1.6080022811889592,-1.151789573445086,4.367794135822997,0.22810635387193656,2.9878982085059818,-4.172513898437501,86.14467060290653,33.65424247334271,1.3798959273170195,7,-1.9900035858154297,-0.18000221252441406,4.509998321533203,7.329998016357422,6.209999084472656,0,0.10566265058845481,-1.324308720127018,64.90000152587889,1.5161262536147173,65.90000152587889,-1.1442305399819168,65.68000030517578,0.10566265058845481
7710,2012-07-24,65.15000152587889,65.79000091552734,64.09999847412111,65.69999694824219,2205800.0,-0.010930638996223485,3.630122383286438,-0.23304847081035288,50.23043445904888,46.554289228654156,-1.5750609771479205,-0.8772469741147262,4.391132467626747,10.351463578420933,27.86053830185322,1.7700042724609233,-1.580205252432421,0.8740011215209762,-1.9015728552674176,3.64957509830937,-0.5137858668732207,2.261788109915173,-3.160762155107406,70.74694527171006,19.992470845277253,1.3877869883941953,7,-1.2700023651122905,0.5399990081787251,5.229999542236342,7.840000152587905,7.0499954223632955,1,0.10974675914687126,-1.2635102655207122,65.87000274658203,-1.324308720127018,64.90000152587889,1.5161262536147173,65.90000152587889,0.10974675914687126
7711,2012-07-25,62.97000122070313,65.73000335693361,62.27999877929688,65.25,3198700.0,-0.033461247185233245,1.1296288447138132,4.14548682878097,41.683500991564024,47.753941374986,0.618218691008181,1.2843297517677499,6.264955875054689,12.382134768989836,27.24896933961938,3.450004577636726,-1.5148916355820745,-1.2524991989135614,-4.087832463261158,1.5828340654340352,-2.670165831087367,0.16516743326023686,-0.7065163586623129,16.121556967350486,-29.345114142509225,1.4176666321737992,7,0.9699974060058523,2.719999313354485,7.914999008178704,10.020000457763665,8.58000183105468,2,0.1372081820256943,3.630122383286438,65.15000152587889,-1.2635102655207122,65.87000274658203,-1.324308720127018,64.90000152587889,0.1372081820256943
7712,2012-07-26,64.80000305175781,65.02999877929689,62.7599983215332,63.45000076293945,2899600.0,0.029061486351901422,1.5082964683368258,-0.5921065840371583,48.81314911349543,48.718771530893896,-0.7795652132117823,-0.5336533935886933,4.173065603348107,10.424223948771115,26.604350430735835,2.270000457763686,-1.1289856880498519,0.5525026321411133,-2.294501242728856,3.3995065070110897,-0.8709993052938785,1.976004569576098,-2.5200042724609304,58.87862128958188,15.047770960111386,1.4235019374349869,7,-0.8600044250488281,0.7399959564208984,5.884998321533203,8.189998626708984,7.2599945068359375,3,0.11203694698960365,1.1296288447138132,62.97000122070313,3.630122383286438,65.15000152587889,-1.2635102655207122,65.87000274658203,0.11203694698960365
7713,2012-07-27,67.90000152587889,68.30000305175781,65.29000091552734,65.29000091552734,2014800.0,0.04783948037232366,-1.3065145075387754,1.9333305076364353,57.49741709149707,50.553372883147944,-3.4490218295805306,-3.42822648254554,0.8679142527036845,7.261743998572925,24.962083883184,3.5,-0.6767851663323157,3.4105010986327926,0.1901667641065501,6.630835433159035,1.8003339313696785,5.020668265895914,-5.62000274658201,93.35546109645196,49.42890528890335,1.6101671672631208,7,-2.959999084472642,-2.485002517700181,2.7849998474121236,5.090000152587905,3.6500015258789205,4,0.06465389235632468,1.5082964683368258,64.80000305175781,1.1296288447138132,62.97000122070313,3.630122383286438,65.15000152587889,0.06465389235632468
7714,2012-07-30,68.5,69.22000122070311,67.76999664306639,67.90000152587889,1881500.0,0.008836501629420956,-2.372071360769208,0.2298844190845965,64.28962733155802,52.99743351225918,-3.4596983591057153,-4.043358519487441,0.15738315479359244,6.566032895723538,24.244514391182655,1.4500045776367188,-0.06176442503185342,3.8884994506835966,0.25879472695584127,7.518204174411345,2.073647088819726,5.703351812547474,-5.740001678466797,89.6253462908405,40.02604105773879,1.8148523618638754,7,-3.019998550415039,-3.289999008178711,1.8625011444091797,4.490001678466797,2.1800003051757812,0,0.0543065871635493,-1.3065145075387754,67.90000152587889,1.5082964683368258,64.80000305175781,1.1296288447138132,62.97000122070313,0.0543065871635493
7715,2012-07-31,67.36000061035156,68.87000274658203,66.91999816894531,68.41999816894531,1768600.0,-0.01664232685618161,-1.0103114676734308,-1.7666670905229545,60.48553834016176,53.700089795794625,-1.6550378344475973,-2.819516737353709,1.1961471759112783,7.572062025985787,23.37750500347927,1.9500045776367188,0.31466884986591026,2.6034999847412053,-1.2268742517792788,6.433874221261696,0.6883128664809561,4.518687103001447,-3.9540019989013686,73.19884789587101,18.193433367675837,1.915187118260245,7,-1.6100006103515625,-2.1499996185302734,2.0450000762939453,5.209999084472656,4.25,1,0.07007127639452215,-2.372071360769208,68.5,-1.3065145075387754,67.90000152587889,1.5082964683368258,64.80000305175781,0.07007127639452215
7716,2012-08-01,66.19999694824219,67.55999755859375,66.01000213623047,67.36000061035156,1594500.0,-0.017220956823018607,-1.0129898439435223,1.0943455979731675,62.48664398612461,54.0734987170122,-0.46211161438399984,-1.6570485611981383,2.159076516922724,8.589031981529217,22.595891453874255,1.5499954223632812,0.7121997839828964,1.3879962921142521,-2.4945354222413982,5.2705280064699025,-0.553269565063573,3.3292621492920773,-2.212598075866701,53.25072883714982,-7.415259220882959,1.9412658571778243,8,-0.4499969482421875,-0.9899959564208984,2.795003890991211,5.960002899169922,7.010002136230469,2,0.09063444526577613,-1.0103114676734308,67.36000061035156,-2.372071360769208,68.5,-1.3065145075387754,67.90000152587889,0.09063444526577613
7717,2012-08-02,66.52999877929689,66.87000274658203,65.36000061035156,65.51000213623047,1060700.0,0.004984922149055437,-1.2878825535358205,-0.8793046749625231,60.394355627126195,55.70367932787051,-0.7748322964038152,-2.003947055807558,1.5724538665748184,8.088361066157248,22.206294352042676,1.5100021362304688,1.1633360326517987,1.663498306274434,-2.2861712640410445,5.613167876589905,-0.3113364788833053,3.638333091432173,-2.019339672088634,31.55210604275226,-30.46420345812182,1.9748347851577361,8,-0.7799987792968892,-1.3199977874756001,1.8750019073486186,4.999999999999986,5.910003662109361,3,0.07545474770131921,-1.0129898439435223,66.19999694824219,-1.0103114676734308,67.36000061035156,-2.372071360769208,68.5,0.07545474770131921
7718,2012-08-03,68.91000366210939,69.61000061035156,68.12999725341797,68.12999725341797,986500.0,0.03577340938646034,-2.794849222884083,0.7647146821449173,66.46372595203823,56.92715476584601,-2.823076111237853,-4.312050374654646,-1.0492215203549762,5.516582346482991,21.466618192947912,3.0800018310546733,1.2135159538662919,3.857503128051775,-0.4869505704425876,8.201956826546137,1.6852762788045936,6.029729977298956,-3.928410343551647,83.52948357077238,16.677488553386056,2.172226849247182,8,-2.9650039672851705,-3.5050029754638814,-0.5050029754638814,2.619995117187486,1.9199981689452983,4,0.045711706995836376,-1.2878825535358205,66.52999877929689,-1.0129898439435223,66.19999694824219,-1.0103114676734308,67.36000061035156,0.045711706995836376
7719,2012-08-06,69.18000030517578,69.91999816894531,69.11000061035156,69.40000152587889,1082800.0,0.003918105191087928,-3.4999788072733438,-0.2820505296516683,68.31885003219199,58.93697871841747,-2.8766873957609675,-4.482663949706307,-1.5649906498668429,5.068326421237856,20.712864869034927,1.0099945068359233,1.1719786196286321,3.918499755859372,-0.8012838728600258,8.63828338457877,1.5586079414996732,6.278391570219071,-3.8199996948242188,83.77196798329564,11.388250177798625,2.3598918143596976,8,-3.0800018310546875,-3.6200008392333984,-1.0149993896484375,2.1099987030029297,1.0800018310546875,0,0.034258495752055085,-2.794849222884083,68.91000366210939,-1.2878825535358205,66.52999877929689,-1.0129898439435223,66.19999694824219,0.034258495752055085
7720,2012-08-07,70.63999938964844,71.30999755859375,68.87000274658203,69.09999847412111,1182300.0,0.02110435209644579,-1.440004119888763,-6.999965321126758,64.28570486826337,61.448334704717404,-3.884533933346546,-5.653652056735936,-3.238554398377161,3.426848478534879,19.68465230014252,2.4399948120117188,1.508042015347172,5.010998916625979,-0.1831883856956864,10.205186218947638,2.4139052654651465,7.608092567786812,-4.641599121093748,88.73952079684258,17.767952377337608,2.5970936511608307,8,-3.605001449584961,-4.385000228881836,-2.4749984741210938,0.3299999237060547,-0.6800003051757812,1,0.0005662643809876133,-3.4999788072733438,69.18000030517578,-2.794849222884083,68.91000366210939,-1.2878825535358205,66.52999877929689,0.0005662643809876133
7721,2012-08-08,70.29000091552734,71.06999969482422,69.62000274658203,70.29000091552734,974500.0,-0.00495467832878238,-1.1641804641417477,0.0,62.55002290126288,62.974654014469344,-2.667515791336598,-5.009994862068325,-3.171520493076528,3.6009111422534232,18.600873846378658,1.4499969482421875,1.6301510438756281,4.31150035858154,-1.1563133182148277,9.779314035377908,1.5775935201833562,7.045407196979724,-3.441745080566406,82.85719048363976,13.786223364341836,2.7339068383981826,8,-1.9900016784667969,-4.035001754760742,-2.200000762939453,0.6799983978271484,0.5199966430664062,2,0.018779338136736712,-1.440004119888763,70.63999938964844,-3.4999788072733438,69.18000030517578,-2.794849222884083,68.91000366210939,0.018779338136736712
7722,2012-08-09,71.06999969482422,71.5,70.0,70.06999969482422,2251000.0,0.011096866825115903,-1.6315803563063003,100.0,67.86333712373226,64.12642290693992,-2.7542189313555383,-5.3100992320869125,-4.155172790191784,2.6523565600562335,16.95311598810903,1.5,1.9352733836886813,4.613999176025388,-0.88232881321062,10.110327165261403,1.8658351814073768,7.362163170643392,-3.5078651840820356,87.24035742665487,17.639553232764044,2.7481639946180065,8,-2.6399993896484375,-4.719999313354492,-3.042499542236328,-0.10000038146972656,-0.40999603271484375,3,0.030111149554490346,-1.1641804641417477,70.29000091552734,-1.440004119888763,70.63999938964844,-3.4999788072733438,69.18000030517578,0.030111149554490346
7723,2012-08-10,71.01000213623047,71.02999877929688,70.41000366210938,70.41000366210938,1002600.0,-0.0008442037266269686,-1.0666556464020955,0.5999984741210938,65.70904400332412,64.28413587046948,-2.4660009524178435,-4.855591256231477,-4.227965755266496,2.573672518516247,15.374296647096546,0.6599960327148438,2.609810113259627,4.145501518249517,-1.433061340398723,9.72406437689775,1.3562200889253972,6.934782947573638,-2.739051837421883,81.368883061276,13.288192729141258,2.789281429324118,8,-2.5800018310546875,-4.660001754760742,-3.952503204345703,-0.08000373840332031,-0.18000030517578125,4,0.020138012422987517,-1.6315803563063003,71.06999969482422,-1.1641804641417477,70.29000091552734,-1.440004119888763,70.63999938964844,0.020138012422987517
7724,2012-08-13,71.5199966430664,71.54000091552734,70.34999847412111,70.98999786376953,971900.0,0.007182009456323302,3.175393511082507,0.8833335452614982,69.72135456526142,65.31033767325835,-2.7966567142746612,-4.900112622635078,-4.747959800218851,1.9265540817291082,13.6638081069656,1.1900024414062358,3.0901296931740063,4.2004961013794,-1.3360099136016288,9.73700211636043,1.4322430938888857,6.968749108869915,-2.6678173980433684,99.25077579851526,30.205812706818847,2.7682530074905163,8,-3.069995880126953,-5.149995803833008,-5.1049957275390625,-0.5899982452392578,0.4900054931640625,0,-0.009647578920553679,-1.0666556464020955,71.01000213623047,-1.6315803563063003,71.06999969482422,-1.1641804641417477,70.29000091552734,-0.009647578920553679
7725,2012-08-14,72.0,72.80999755859375,71.61000061035156,71.87999725341797,1397500.0,0.0067114566479797855,-2.6363762470089127,0.22642079806529625,81.24567711550746,67.39467468763422,-2.8488459325674,-4.841544484501725,-5.1719837340601345,1.3267930304509719,12.084483456827694,1.2900009155273438,3.1804996148930087,4.180999374389643,-1.136845939818869,9.498844688598147,1.5220767172853868,6.839922031493899,-2.610256420876098,74.60818570789655,-1.0845022868957699,2.658922657104253,8,-2.9150009155273438,-4.995000839233398,-6.427499771118164,-1.0700016021728516,0.30999755859375,1,-0.024166636996798996,3.175393511082507,71.5199966430664,-1.0666556464020955,71.01000213623047,-1.6315803563063003,71.06999969482422,-0.024166636996798996
7726,2012-08-15,71.44000244140625,72.56999969482422,71.26000213623047,71.95999908447266,1357400.0,-0.0077777438693575895,-1.9772764710472244,-4.333206179668129,75.1896930180003,69.038601064398,-1.6398321080115181,-4.034760661530413,-4.571031273205861,1.7646364179288838,12.433105802236307,1.30999755859375,3.080841912741903,3.3330017089843693,-2.119278833311043,8.785282251279774,0.6068614378366703,6.059141980132068,-1.3662080663883813,51.24568300788462,-25.476132130097525,2.7261402711477034,8,-0.9700050354003906,-4.435003280639648,-5.867502212524414,-0.5100040435791016,0.37999725341796875,2,-0.020716731611921002,-2.6363762470089127,72.0,3.175393511082507,71.5199966430664,-1.0666556464020955,71.01000213623047,-0.020716731611921002
7727,2012-08-16,72.86000061035156,73.01000213623047,71.36000061035156,71.47000122070312,1238900.0,0.01987679339890791,-1.0496905594571284,-2.673093005854131,71.5652277176751,69.6054345939132,-2.310461996904337,-5.171756689600727,-5.993014390781752,0.21065992431016412,12.948900100120586,1.6500015258789062,3.187722612264423,4.4049999237060575,-1.3350359786319785,10.145035826044094,1.5349819725370395,7.275017874875076,-2.2389655986185204,94.3608526553698,18.92751551685363,2.87001795116902,8,-1.9199981689453125,-5.754999160766602,-7.287500381469727,-1.930002212524414,-0.5200042724609375,3,-0.028136193173000867,-1.9772764710472244,71.44000244140625,-2.6363762470089127,72.0,3.175393511082507,71.5199966430664,-0.028136193173000867
7728,2012-08-17,73.72000122070312,73.9800033569336,72.61000061035156,72.88999938964844,1228000.0,0.01180346696606227,1.0296245224585754,0.5971238816620013,72.19389310798064,70.0359949356675,-2.7003861639328903,-5.625528986245769,-6.847304483469415,-0.7683416625591803,13.548026258427907,1.3700027465820312,3.3985279569444913,4.824000549316409,-1.1177455987864988,10.76574669741931,1.8531274752649551,7.794873623367863,-2.6211727840705947,92.83741635000166,18.40617076235614,2.9708730740514517,8,-2.2949981689453125,-6.069999694824219,-8.752500534057617,-3.3950023651123047,-3.809997558593736,4,-0.041508376396152236,-1.0496905594571284,72.86000061035156,-1.9772764710472244,71.44000244140625,-2.6363762470089127,72.0,-0.041508376396152236
7729,2012-08-20,72.83000183105469,73.62999725341797,71.97000122070312,73.61000061035156,917100.0,-0.012072699062822267,3.048809989021009,-0.939755492232742,73.7619627770214,71.08891248108506,-1.3836958620515105,-4.413659414215189,-5.984707602785221,0.017669368755704795,13.43850299095488,1.75,3.6679658204794663,3.586001205444333,-2.4243980621568113,9.59640047304547,0.5808015716437609,6.591200839244905,-1.470001220703125,57.72055111131057,-16.169843288691325,3.0051996338005695,8,-1.029998779296875,-5.180000305175781,-7.905000686645508,-2.505002975463867,-4.0600051879882955,0,-0.027461210348991072,1.0296245224585754,73.72000122070312,-1.0496905594571284,72.86000061035156,-1.9772764710472244,71.44000244140625,-0.027461210348991072
7730,2012-08-21,72.30000305175781,73.56999969482422,72.06999969482422,73.12000274658203,1326100.0,-0.00727720398149001,-1.3437382653943126,1.0512833052936343,78.03314301902722,72.80925916083666,-0.6632057665007949,-3.499981349142388,-5.453050832850735,0.43299557287114965,13.323060950014899,1.5,3.602734257534294,2.698502349853513,-3.1345336575049743,8.531538357212,-0.21801565382573074,5.615020353532756,-0.41600189208983807,38.2353106171953,-36.68513935180385,2.9165180036792453,8,-0.3100013732910156,-4.520000457763672,-7.395002365112305,-2.200002670288086,-3.220001220703125,1,-0.004011077500504889,3.048809989021009,72.83000183105469,1.0296245224585754,73.72000122070312,-1.0496905594571284,72.86000061035156,-0.004011077500504889
7731,2012-08-22,71.61000061035156,72.29000091552734,71.27999877929688,72.29000091552734,977100.0,-0.009543601829619441,1.9705931851585903,0.829268973473888,72.59789254762264,73.33532087460226,0.2611973057630621,-2.24458440554082,-4.812572801499584,1.0052247372270244,12.3269650114483,1.0200042724609375,3.4715171386110057,1.5764999389648438,-3.4064240618565975,6.559423939786285,-0.9149620614458769,4.067961939375564,2.3700027465820312,12.222269317170348,-65.36737442303583,2.4914620004107175,8,0.5550003051757812,-3.749998092651367,-6.704999923706055,-1.510000228881836,-2.05999755859375,2,0.009775128365813845,-1.3437382653943126,72.30000305175781,3.048809989021009,72.83000183105469,1.0296245224585754,73.72000122070312,0.009775128365813845
7732,2012-08-23,72.05999755859375,72.19999694824219,71.16999816894531,71.38999938964844,1336500.0,0.006283995872178982,1.1684254485295298,-0.9852909827328927,66.91729261692822,73.46957072055827,-0.03754890185859949,-2.2375116825596137,-5.27210212989813,0.4321692696198056,11.252989085340442,1.029998779296875,3.385969676559995,1.6634971618652372,-2.737988027131607,6.064982350862081,-0.5372454326331848,3.8642397563636592,1.8660057067871065,31.67251766839617,-43.300024652338195,2.2007425944984194,8,0.10500335693359375,-3.9299964904785156,-7.364997863769531,-2.124998092651367,-2.6800003051757812,3,-0.0033305283361185767,1.9705931851585903,71.61000061035156,-1.3437382653943126,72.30000305175781,3.048809989021009,72.83000183105469,-0.0033305283361185767
7733,2012-08-24,72.29000091552734,72.4000015258789,71.4800033569336,71.81999969482422,954300.0,0.0031918313173209256,1.6666519239274658,0.7014962763898062,66.77456470425568,73.14214962489095,-0.07475102405243206,-2.236426969055003,-5.50174716079691,0.09452398538294915,11.922897980004588,0.9199981689453125,3.3753124652431694,1.6740005493164034,-2.640267681566698,5.988268780199505,-0.48313356612514724,3.831134664757954,1.5257621459960973,45.52858387840105,-27.160570422308894,2.157134115441552,8,0.2849998474121094,-4.159999847412109,-7.552499771118164,-2.355001449584961,-3.1500015258789062,4,0.0006915952653216983,1.1684254485295298,72.05999755859375,1.9705931851585903,71.61000061035156,-1.3437382653943126,72.30000305175781,0.0006915952653216983
7734,2012-08-27,72.22000122070312,72.5999984741211,71.86000061035156,72.47000122070312,987000.0,-0.0009683178024304517,1.9019836639439907,-0.5319135121096032,60.02540552996284,70.78434167094154,0.11732450611782497,-1.9746879219237883,-5.446057470511761,0.07214746087376511,13.01636203457845,0.7399978637695312,3.200034733606344,1.4180007934570256,-2.832442279059393,5.668443865973444,-0.7072207428011836,3.5432223297152348,1.4899312451171909,43.75009934101147,-25.797217121423536,2.125221536258211,8,0.3549995422363281,-4.090000152587891,-7.482500076293945,-2.285001754760742,-3.000000000000014,0,-0.031985565211144484,1.6666519239274658,72.29000091552734,1.1684254485295298,72.05999755859375,1.9705931851585903,71.61000061035156,-0.031985565211144484
7735,2012-08-28,72.08000183105469,72.66999816894531,71.83000183105469,71.83000183105469,1076600.0,-0.0019385127012196968,-5.719970703125,-1.0,61.66885999596148,69.28202689071502,0.30157992745080264,-1.5420066403161456,-5.314230451561244,0.09949689077242851,13.87363167633397,0.839996337890625,3.091270143528803,1.0420013427734318,-2.9179765747035447,5.001979260250408,-0.9379876159650564,3.02199030151192,1.5283332628906265,60.666910807291664,-6.899503882211455,1.9799889587384867,8,0.4949989318847656,-3.950000762939453,-7.295001983642578,-2.1450023651123047,-1.6500015258789062,1,-0.045921269477024684,1.9019836639439907,72.22000122070312,1.6666519239274658,72.29000091552734,1.1684254485295298,72.05999755859375,-0.045921269477024684
7736,2012-08-29,72.19999694824219,72.4800033569336,71.75,71.98999786376953,868900.0,0.0016647490862826686,-1.1159676688154447,0.839996337890625,58.05990990549763,67.78143602269529,0.3360683656150627,-1.2537286027421857,-5.4601923376709465,-0.1015001838308649,14.37731009312852,0.7300033569335938,2.8708993249611154,0.8619964599609347,-2.402831311020975,4.1268242309428445,-0.7704174255300131,2.4944103454518824,1.3108046687031276,68.66658528645834,3.4405427408930223,1.6324138854909513,8,0.3750038146972656,-4.069995880126953,-7.414997100830078,-2.2649974822998047,-1.4300003051757812,2,-0.04321323059645177,-5.719970703125,72.08000183105469,1.9019836639439907,72.22000122070312,1.6666519239274658,72.29000091552734,-0.04321323059645177
7737,2012-08-30,71.55000305175781,72.18000030517578,71.0999984741211,71.51000213623047,760900.0,-0.0090026859274015,-1.5116081012748064,0.19048138056312444,53.55264544820282,65.71018628271999,0.8724441503211722,-0.21962579687956918,-4.827167515669885,0.47981498505203035,14.476736337431886,1.0999984741210938,2.4237488803406535,-0.038997650146484375,-2.3919921268830677,2.313996826590099,-1.215494888514769,1.1374995882218002,1.867166427267506,28.662717522827446,-33.095322316318274,1.1764972383682888,8,0.8149948120117188,-3.180002212524414,-6.735003471374512,-1.6150035858154297,-1.2100067138672017,3,-0.02795247959043745,-1.1159676688154447,72.19999694824219,-5.719970703125,72.08000183105469,1.9019836639439907,72.22000122070312,-0.02795247959043745
7738,2012-08-31,72.05999755859375,72.83999633789062,71.4800033569336,72.27999877929688,705100.0,0.007127805521783381,1.0298458174861647,-5.499904634751097,53.55264544820282,63.46470657951792,0.11422738564661472,-0.5075532558951181,-5.276986557625378,-0.11127976562241315,15.43951157499631,1.3599929809570312,2.167754823676546,0.3134971618652287,-1.6784581910619352,2.3054525147923925,-0.6824805145983532,1.3094748383288106,1.21814166013732,55.17242891280995,-1.7668982311098773,0.9959776764635838,8,0.27500152587890625,-2.4249954223632812,-7.319998741149902,-2.629995346069336,-1.9399948120117188,4,-0.037191235026015734,-1.5116081012748064,71.55000305175781,-1.1159676688154447,72.19999694824219,-5.719970703125,72.08000183105469,-0.037191235026015734
7739,2012-09-04,71.55000305175781,72.0999984741211,70.37999725341797,72.02999877929688,989500.0,-0.007077359479803591,4.548434731246308,2.181786655569427,47.051124114567294,60.022260034577926,0.47333614094259246,0.19931887617860866,-4.672816671970168,0.2649661223958759,16.055141877706877,1.720001220703125,1.8865294085480713,-0.31499748229980185,-1.905647924825658,1.2756529602260542,-1.1103227035627299,0.4803277389631262,1.597447722296664,47.5612290152805,-6.8480319953688,0.7953252212629274,9,0.059993743896484375,-1.8800010681152344,-6.372502326965332,-2.1200008392333984,-2.3700027465820312,1,-0.03368278908899591,1.0298458174861647,72.05999755859375,-1.5116081012748064,71.55000305175781,-1.1159676688154447,72.19999694824219,-0.03368278908899591
7740,2012-09-05,70.68000030517578,71.69999694824219,70.44000244140625,71.5,922300.0,-0.012159367008729438,1.0655756158266994,1.7083479034873001,45.21408001660407,56.979614197798085,1.217397603728955,1.1304297666202388,-3.6939174677279567,1.037595347685567,16.16134087432876,1.2599945068359375,1.4803881720471281,-1.1870002746582031,-2.771253024226553,0.3972524749101467,-1.979126649442378,-0.3948738998740282,2.24605418722777,12.195250545067719,-40.85383391361425,0.7921263747841729,9,0.9299964904785156,-1.0099983215332031,-5.334999084472656,-1.2499980926513672,-1.3799972534179688,2,-0.020656466867130963,4.548434731246308,71.55000305175781,1.0298458174861647,72.05999755859375,-1.5116081012748064,71.55000305175781,-0.020656466867130963
7741,2012-09-06,71.61000061035156,72.11000061035156,70.29000091552734,70.94999694824219,1383700.0,0.013157898997740558,1.1927658792168399,-0.8048828143172154,41.61071763592644,54.167772533242335,0.3211719614380826,0.32084064814263513,-4.475211887844665,0.006178303071010305,16.363107548625365,1.8199996948242188,1.122174203167873,-0.3229999542236328,-1.730784384665128,1.0847844762178624,-1.0268921694443804,0.3808922609971148,1.1123693029331463,51.76478684031798,3.778549571317839,0.7038922152207512,9,-0.045001983642578125,-1.9399986267089844,-6.130000114440918,-2.1799983978271484,-1.8799972534179545,3,-0.01647814963159222,1.0655756158266994,70.68000030517578,4.548434731246308,71.55000305175781,1.0298458174861647,72.05999755859375,-0.01647814963159222
7742,2012-09-07,73.20999908447266,73.30999755859375,71.95999908447266,71.98999786376953,710700.0,0.02234322665108035,-1.1093746274706149,1.8484764414851806,46.88642607154135,51.957979351829636,-1.2276435805743375,-1.1706331281764903,-5.913228289987501,-1.7153841054203838,16.649555841721458,1.6999969482421875,0.7862238817754701,1.1699985504150447,-0.2860809450697275,2.626078045899817,0.44195880267265863,1.8980382981574309,-2.9199981689453125,96.68878856701116,52.12971048699059,0.7280397477423861,9,-1.4099998474121094,-3.539997100830078,-7.729998588562012,-3.779996871948242,-3.0999984741210938,4,-0.033328813986063244,1.1927658792168399,71.61000061035156,1.0655756158266994,70.68000030517578,4.548434731246308,71.55000305175781,-0.033328813986063244
7743,2012-09-10,72.44000244140625,73.52999877929688,72.44000244140625,73.3499984741211,644300.0,-0.010517643118366338,-1.3956067910291343,-0.7458976411436576,47.58363995961231,50.575560955124025,-0.4851503252739491,-0.30357595213467903,-4.946882207508821,-1.0531830897790115,16.99334512185555,1.089996337890625,0.5368464692863313,0.3285018920898466,-1.0531565617279028,1.710160345907596,-0.3623273348190281,1.0193311189987213,-2.1500015258789062,66.3581155383083,22.49460679622419,0.6908292269088713,9,-0.5300025939941406,-1.3850021362304688,-6.9600019454956055,-3.010000228881836,-1.720001220703125,0,-0.02898959183793859,-1.1093746274706149,73.20999908447266,1.1927658792168399,71.61000061035156,1.0655756158266994,70.68000030517578,-0.02898959183793859
7744,2012-09-11,70.83000183105469,72.45999908447266,70.4000015258789,72.45999908447266,1572300.0,-0.02222529757165359,1.5276086254429035,1.7912135820582686,41.96718769021417,48.38648625448543,1.0135268454232147,1.3197455743635942,-3.251905845726114,0.44559091824133645,16.645964596398883,2.05999755859375,0.3253105304461883,-1.2469989776611357,-2.7221412791676443,0.22814332384537295,-1.98457012841439,-0.5094278269078814,2.6999969482421875,16.666705912549183,-26.755851108313458,0.7375711507532544,9,1.0799980163574219,0.595001220703125,-5.155001640319824,-1.3999996185302734,1.4599990844726562,1,-0.010023987944630663,-1.3956067910291343,72.44000244140625,-1.1093746274706149,73.20999908447266,1.1927658792168399,71.61000061035156,-0.010023987944630663
7745,2012-09-12,70.26000213623047,71.25,70.06999969482422,70.56999969482422,1103400.0,-0.008047433009867655,-2.420278637770898,0.1901828717463854,42.524905434965355,46.66037464664851,1.4507743045984398,1.8474235885270645,-2.5502212052436164,0.8970462042382081,15.778564226662898,1.1800003051757812,0.07101134533857589,-1.7299987792968778,-3.4146282571609703,-0.04536930143278539,-2.572313518228924,-0.8876840403648316,3.2699966430664062,5.491401493685903,-40.14785410708173,0.8423147389320488,9,1.5399971008300781,1.1650009155273438,-4.4300031661987305,-0.8299999237060547,2.3600006103515625,2,-0.01537150296352996,1.5276086254429035,70.83000183105469,-1.3956067910291343,72.44000244140625,-1.1093746274706149,73.20999908447266,-0.01537150296352996
7746,2012-09-13,69.95999908447266,71.0,68.25,70.05000305175781,2605400.0,-0.004269898130320637,1.763822062392412,0.2903376648946643,38.17566029192803,44.95182074039576,1.5641005585421794,2.1406138162096084,-2.139614012933933,1.1108442418645268,15.420835894269153,2.75,-0.10633069725065525,-1.9560016632080135,-3.8583147640487994,-0.05368856236722763,-2.9071582136284064,-1.0048451127876206,3.431599731445317,32.38635378435396,-14.399156040374763,0.9511565504203899,9,0.9300003051757812,1.1550025939941406,-3.315000534057617,-0.5299968719482422,-0.04000091552734375,3,-0.009433905679700483,-2.420278637770898,70.26000213623047,1.5276086254429035,70.83000183105469,-1.3956067910291343,72.44000244140625,-0.009433905679700483
7747,2012-09-14,70.80999755859375,71.23999786376953,70.01999664306639,70.06999969482422,1601900.0,0.012149778233912834,-1.9047510921789348,-8.221836060015258,42.21048988058764,43.69158123288296,0.6683807056921438,1.1901808656081698,-2.878134341339816,0.15827035206947926,14.813691826730773,1.279998779296875,-0.2790060617937655,-1.0035030364990263,-2.912553975836616,0.9055479028385633,-1.958028506167821,-0.04897756683023147,2.273105328369141,48.48481345548074,1.476682295313303,0.9545254696687949,9,0.0800018310546875,0.3050041198730469,-3.532498359680176,-1.379995346069336,-0.5299987792968608,4,-0.015252001679091576,1.763822062392412,69.95999908447266,-2.420278637770898,70.26000213623047,1.5276086254429035,70.83000183105469,-0.015252001679091576
7748,2012-09-17,70.66000366210938,71.0,70.11000061035156,70.44999694824219,711800.0,-0.0021182587439049216,1.0,0.28379367583227655,41.85802594001908,43.114570324599825,0.6692834822379439,1.1585738787868252,-2.6080473231745884,0.23379357737260875,13.800824743616014,0.8899993896484375,-0.4360333478588245,-1.0004970550537138,-2.750016679871223,0.7490225697637953,-1.8752568674624683,-0.12573724264495922,2.133113051635746,57.24475501664513,9.41866458617875,0.8747598124087549,9,0.2299957275390625,0.4549980163574219,-3.270003318786621,-1.230001449584961,-1.2499999999999858,0,-0.0077837959701768655,-1.9047510921789348,70.80999755859375,1.763822062392412,69.95999908447266,-2.420278637770898,70.26000213623047,-0.0077837959701768655
7749,2012-09-18,70.83000183105469,71.0199966430664,70.25,70.63999938964844,704100.0,0.0024058613095780945,1.701780216838442,0.9047446051006321,43.49633772044732,42.9237100694713,0.4318234277418185,0.875969637955194,-2.6473756331336915,-0.04205778072801536,13.126733359967133,0.7699966430664062,-0.5130327147584097,-0.7304988861083928,-2.426369127118761,0.9653713549019756,-1.578434006613577,0.1174362343967914,1.6905278798657264,86.00006103515625,38.154223449631914,0.8479351205051874,9,0.05999755859375,0.2849998474121094,-3.4400014877319336,-2.160001754760742,-2.0999984741210795,1,-0.001553022836480178,1.0,70.66000366210938,-1.9047510921789348,70.80999755859375,1.763822062392412,69.95999908447266,-0.001553022836480178
7750,2012-09-19,72.01000213623047,72.16000366210938,70.66000366210938,70.77999877929688,1162000.0,0.016659611388834206,-1.040825223822499,6.47361869579184,49.10967548184351,43.756927607906526,-0.6030981367112247,-0.3445352783538169,-3.6251734276907825,-1.3331416449335478,12.142482210090563,1.5,-0.6060968129742861,0.46400146484374716,-1.2100650118253213,2.1380679415128157,-0.37303177349078,1.3010347031782743,0.25429579203472485,96.16364743254529,48.84674072708809,0.837033238334532,9,-1.1200027465820312,-0.8950004577636719,-4.600001335144043,-4.030000686645508,-3.1100006103515767,2,0.0038883317732330003,1.701780216838442,70.83000183105469,1.0,70.66000366210938,-1.9047510921789348,70.80999755859375,0.0038883317732330003
7751,2012-09-20,72.30999755859375,72.37000274658203,70.38999938964844,71.5,1229800.0,0.004166024350280351,3.2580354066514627,0.6585328032055775,53.682152203805835,44.51200828926925,-0.8865914025895592,-0.6212517179391881,-3.715633713774139,-1.730031735941779,11.662282719748623,1.9800033569335938,-0.5954540035407376,0.728997039794919,-0.9796166589343898,2.437610738524228,-0.12530980956974247,1.5833038891595805,-4.05999755859375,97.44659437698853,45.79672636854108,0.8543068493646574,9,-1.4199981689453125,-1.1949958801269531,-4.264998435974121,-5.304998397827148,-2.9499969482421875,3,0.004287169111533817,-1.040825223822499,72.01000213623047,1.701780216838442,70.83000183105469,1.0,70.66000366210938,0.004287169111533817
7752,2012-09-21,71.81999969482422,73.19999694824219,71.61000061035156,72.73999786376953,1391600.0,-0.00677635016337097,-1.3731353481063109,-1.1358036319795042,48.8349595826491,44.65104380294,-0.686715639801946,-0.1582703900019169,-2.960090910908633,-1.3533756104133658,11.191633195582435,1.589996337890625,-0.506917564249548,0.2509990692138615,-1.4467868671926567,1.9487850056203797,-0.5978938989893976,1.0998920374171206,-3.4875996398925793,55.339841782465705,3.964718566400414,0.8488929682032599,9,-1.095001220703125,-0.7049980163574219,-3.0825014114379883,-4.815000534057617,-0.7600021362304688,4,-0.02645504781331587,3.2580354066514627,72.30999755859375,-1.040825223822499,72.01000213623047,1.701780216838442,70.83000183105469,-0.02645504781331587
7753,2012-09-24,72.33999633789062,72.66000366210938,70.93000030517578,72.0,1011400.0,0.0072402763196319775,2.530579516083829,-0.36956197236826827,53.83120583120583,45.969268040827956,-1.3660441137507462,-0.7107710580656885,-3.24557929306539,-1.9865973004264532,10.595791436990968,1.7300033569335938,-0.4386277753384604,0.7684959411621151,-0.9339007688054721,2.4708926511297022,-0.08270241382167853,1.6196942961459087,-3.8128924072265704,70.84740677904733,18.205400415532274,0.8511983549837925,9,-1.6149978637695312,-1.2249946594238281,-3.3174943923950195,-5.234994888305664,2.5300064086914062,0,-0.028476605790408893,-1.3731353481063109,71.81999969482422,3.2580354066514627,72.30999755859375,-1.040825223822499,72.01000213623047,-0.028476605790408893
7754,2012-09-25,69.91000366210939,72.30999755859375,69.81999969482422,72.12000274658203,1551800.0,-0.033591274520267556,-1.0836741013142313,-6.500067318912085,46.75653561688657,46.43944917215254,1.0278077944994806,1.6203661218540617,-0.5909400404316187,0.3118567592646855,10.097581305181139,2.5199966430664062,-0.6042474937647171,-1.5459968566894418,-3.37209121036139,0.2800974969825063,-2.459044033525416,-0.6329496798534677,-1.1959840107422082,2.662841432612271,-52.81947306871068,0.9130471768359741,9,0.8149948120117045,1.0299949645995952,-0.37250137329102984,-2.3200016021728658,5.5999984741210795,1,-0.007152052264460029,2.530579516083829,72.33999633789062,-1.3731353481063109,71.81999969482422,3.2580354066514627,72.30999755859375,-0.007152052264460029
7755,2012-09-26,68.76999664306639,70.11000061035156,68.18000030517578,70.04000091552734,1463300.0,-0.016306779564093654,1.7375819751964159,0.5746628047875435,38.244996201085385,46.44715316205892,2.1615394668437204,2.6347671678995965,0.7783158428022574,1.336630683463241,9.827293189402898,1.9300003051757812,-0.7695474841273011,-2.5205036163330163,-4.678323191296926,-0.36268404136910704,-3.599413403814978,-1.4415938288510546,4.4300003051757955,11.75292295674163,-42.37379251276599,1.0789097874819553,9,1.9200019836425923,2.105003356933608,0.9550056457519673,-1.1799945831298686,9.250000000000014,2,-0.0005815513753818502,-1.0836741013142313,69.91000366210939,2.530579516083829,72.33999633789062,-1.3731353481063109,71.81999969482422,-0.0005815513753818502
7756,2012-09-27,69.08000183105469,69.27999877929689,68.12000274658203,69.04000091552734,1413700.0,0.0045078552147865825,4.272771410240573,-0.03149667792048601,30.861896462119944,45.18619833778473,1.9149576348646065,2.191388718020505,0.5875751869567551,0.9131430138945973,9.61246120133001,1.159996032714858,-0.752624289325027,-2.0544986724853516,-4.380067345852595,0.2710700008818918,-3.217283009168966,-0.891714335801737,4.019595184326178,18.897641342955193,-28.612381299495606,1.1627843366836204,9,1.5799980163574219,1.7449989318847656,0.8050003051757812,-1.489999771118164,9.839996337890625,3,-0.002605678928845556,1.7375819751964159,68.76999664306639,-1.0836741013142313,69.91000366210939,2.530579516083829,72.33999633789062,-0.002605678928845556
7757,2012-09-28,69.55000305175781,70.13999938964844,68.34999847412111,68.56999969482422,1707000.0,0.006803723338812073,-1.521117755462816,24.499523173755485,36.22496625317107,44.56030281702383,1.3940271793648122,1.648383485012161,0.2376665479434905,0.3128780038196908,9.65832036225637,1.7900009155273295,-0.6892481842316585,-1.4844974517822322,-3.9049050149495343,0.9359101113850699,-2.6947012333658904,-0.2742936701985741,3.350410192871095,31.497797726978643,-13.065106496768383,1.2102037815836533,9,1.1099967956542969,1.2749977111816406,0.46249866485595703,-1.960000991821289,8.229995727539062,4,-0.002731882574683042,4.272771410240573,69.08000183105469,1.7375819751964159,68.76999664306639,-1.0836741013142313,69.91000366210939,-0.002731882574683042
7758,2012-10-01,69.37999725341797,70.83000183105469,69.18000030517578,69.55000305175781,1198900.0,-0.002444367949392179,-4.789482137837802,-0.17347471020077695,41.98892093329884,44.392812062896226,1.5235916130952205,1.6941771660052325,0.5605034157237583,0.35733443624681627,9.166248198519892,1.6500015258789062,-0.5555471047285891,-1.520503234863284,-3.997933456056316,0.9569269863297478,-2.7592183454598,-0.28178812426676814,3.3291995712890667,30.071505177615805,-17.2756895812472,1.2387151105965135,10,1.2800025939941406,1.4450035095214844,0.7675037384033203,-1.7899951934814453,6.950004577636719,0,0.02421447638631924,-1.521117755462816,69.55000305175781,4.272771410240573,69.08000183105469,1.7375819751964159,68.76999664306639,0.02421447638631924
7759,2012-10-02,69.13999938964844,69.66000366210939,68.55999755859375,69.48999786376953,942100.0,-0.003459179493664588,2.18837695293055,2.0587443342458376,43.57796118280202,43.778177140780514,1.6747723639131635,1.8386338801350348,0.9224237755477702,0.4750206451566896,9.549975880947734,1.1000061035156392,-0.5271879475736085,-1.640000915527338,-4.2168611852084155,0.9368593541537393,-2.9284310503678768,-0.35157078068679937,3.3856296719336,37.63826522712236,-14.38363066214697,1.2884301348405387,10,1.5200004577636719,1.6850013732910156,1.2125015258789062,-1.549997329711914,7.980003356933594,1,0.08287537471097361,-4.789482137837802,69.37999725341797,-1.521117755462816,69.55000305175781,4.272771410240573,69.08000183105469,0.08287537471097361
7760,2012-10-03,69.22000122070311,69.80000305175781,68.65000152587889,69.54000091552734,941800.0,0.0011570990998106545,1.7380859392739731,0.9142888283379152,45.64706748250391,42.88538994952474,1.2934046054398465,1.7324689361780798,0.9909991891099708,0.26650186181748836,9.920669419872723,1.1500015258789205,-0.48282731691482184,-1.486999130249032,-4.1568309527530545,1.1828326922549905,-2.821915041501043,-0.1520832189970207,3.1294027882789237,40.59036331132674,-13.340470048829346,1.3349159112520106,10,1.4399986267089986,1.6049995422363423,1.132499694824233,-1.6299991607665874,8.239997863769545,2,0.09086970246464077,2.18837695293055,69.13999938964844,-4.789482137837802,69.37999725341797,-1.521117755462816,69.55000305175781,0.09086970246464077
7761,2012-10-04,70.43000030517578,70.80999755859375,69.37000274658203,69.54000091552734,999200.0,0.01748048343158315,-1.3414631120594473,-2.781250745058647,47.855544275064865,42.776566026459825,-0.2361505468855114,0.45274708670524433,0.01697966309201604,-1.0527107667247009,9.818813795190827,1.5899963378906392,-0.44193358308353936,-0.21800003051757244,-2.8557705737100463,2.4197705126749014,-1.5368853021138165,1.1008852410786716,1.7502276533102474,83.8709280469083,28.0428724920717,1.31888527159624,10,-0.039997100830078125,0.3950004577636719,-0.0774993896484375,-2.839998245239258,7.790000915527344,3,0.10776652427946742,1.7380859392739731,69.22000122070311,2.18837695293055,69.13999938964844,-4.789482137837802,69.37999725341797,0.10776652427946742
7762,2012-10-05,70.7699966430664,72.0,70.31999969482422,70.97000122070312,893900.0,0.004827436268882712,-2.0545502465685015,-0.22472439864899618,50.60769633476957,42.41839830463357,-0.8278057725328694,-0.08371277989309078,-0.13721639653317652,-1.4865223020450742,9.103553303437184,1.6800003051757812,-0.5539243527043567,0.24399642944335653,-2.1047131265558505,2.5927059854425636,-0.9303583485562541,1.4183512074429672,1.247822306943462,64.24411383758273,8.240199861298393,1.1743547779996064,10,-0.5549964904785156,0.055004119873046875,-0.4174957275390625,-3.179994583129883,5.170005798339844,4,0.11516181874338671,-1.3414631120594473,70.43000030517578,1.7380859392739731,69.22000122070311,2.18837695293055,69.13999938964844,0.11516181874338671
7763,2012-10-08,70.33999633789061,70.93000030517578,70.05000305175781,70.23000335693361,506600.0,-0.006076025513248706,-2.744720224664383,-0.5499523173754063,47.36839086111378,42.48638222065881,-0.7949363530595406,0.19066939853554743,0.37748083882151207,-1.14085658220732,8.169934644878019,0.8799972534179688,-0.7758917852281968,-0.08100357055666052,-2.2503481419440874,2.0883410008307663,-1.165675856250374,1.003668715137053,1.6600036621093892,51.74411383758232,-0.44626039018538677,1.0846722856937143,10,-0.27999496459959516,0.48500442504884234,0.027503013610854055,-2.7499942779540874,5.950004577636733,0,0.10577200495813077,-2.0545502465685015,70.7699966430664,-1.3414631120594473,70.43000030517578,1.7380859392739731,69.22000122070311,0.10577200495813077
7764,2012-10-09,70.12000274658203,70.55999755859375,69.5,70.27999877929689,1317400.0,-0.0031275746767429613,1.9444638713164002,-1.4546022057298524,38.68262597651792,42.535007751262434,-0.6057196385315677,0.37391517837124866,0.6620185793129423,-0.961826660110134,8.518507568127198,1.05999755859375,-0.9249079792177497,-0.26549720764160156,-2.4298922082410996,1.8988977929578965,-1.3476947079413577,0.8167002926581546,1.8799972534179688,43.880653440858744,-2.6339053091042928,1.0821975002997493,10,-0.060001373291015625,0.7049980163574219,0.8649978637695312,-2.530000686645508,6.299995422363281,1,0.08856244782128675,-2.744720224664383,70.33999633789061,-2.0545502465685015,70.7699966430664,-1.3414631120594473,70.43000030517578,0.08856244782128675
7765,2012-10-10,69.18000030517578,69.68000030517578,68.5,69.66999816894531,1435000.0,-0.013405624708879071,3.6274327942914417,3.062562586428606,32.59177977098237,42.72721700780271,0.44539618544784787,1.295267045521797,1.6937242303182245,-0.05637517659968694,9.098963936832607,1.6200027465820312,-1.2238754052199994,-1.1514995574951143,-3.3819602919257647,1.078961176935536,-2.2667299247104324,-0.03626919027979625,2.6647998046875045,19.428580147879465,-19.79066030395419,1.1152303672153219,10,0.9949989318847656,1.6450004577636719,1.4599990844726562,-1.5899982452392578,8.709999084472656,2,0.11477309058080776,1.9444638713164002,70.12000274658203,-2.744720224664383,70.33999633789061,-2.0545502465685015,70.7699966430664,0.11477309058080776
7766,2012-10-11,69.30000305175781,69.93000030517578,69.19999694824219,69.83999633789061,849900.0,0.0017346450715909345,1.0277836646462934,1.1020319190346148,35.3828547556692,42.63364906363583,0.4021755139719261,1.1839874939303456,1.7061059637967304,-0.25034000531822187,8.64498679301727,0.75,-1.259238232557081,-0.9984970092773438,-3.2712291824342685,1.274235163879581,-2.134863095855806,0.13786907730111864,2.3958051635742237,22.857230050223215,-13.731200064883254,1.1363660865784644,10,0.9499969482421875,1.5249977111816406,1.339996337890625,-1.710000991821289,8.629997253417969,3,0.11774885531564006,3.6274327942914417,69.18000030517578,1.9444638713164002,70.12000274658203,-2.744720224664383,70.33999633789061,0.11774885531564006
7767,2012-10-12,69.73000335693361,70.75,69.47000122070311,69.87999725341797,978400.0,0.006204910335352309,-2.820902320708619,0.2777699285088397,34.70110773716637,41.82389204184334,0.00043962289730359316,0.7050779115953247,1.4055776880026087,-0.781932456494431,8.186075612116166,1.4499969482421875,-1.0661971753084742,-0.5144969940185433,-2.7873791990646453,1.7583852110275586,-1.6509380965415943,0.6219441085045077,1.8227726396484343,50.617415739156954,17.603979181721577,1.1364411025230527,10,0.519996643066392,1.0949974060058452,0.8874969482421733,-2.1400012969970845,7.669998168945298,4,0.12175530553628344,1.0277836646462934,69.30000305175781,3.6274327942914417,69.18000030517578,1.9444638713164002,70.12000274658203,0.12175530553628344
7768,2012-10-15,70.11000061035156,70.31999969482422,69.34999847412111,70.02999877929689,744600.0,0.005449551629487681,2.880004882812443,-0.5333672431332213,51.543183712683025,42.70891676738567,-0.29627317915222307,0.29698993634465864,1.0854110883980894,-1.2660159499404529,7.684371166965073,0.9700012207031108,-0.7925413746547889,-0.10699958801269815,-2.372009927078892,2.158010751053496,-1.239504757545788,1.0255055815203917,1.3054644562304816,71.55558268229166,33.269454829939455,1.1325051695330939,10,0.1399993896484375,0.7150001525878906,0.625,-2.519998550415039,8.279998779296875,0,0.0831550674697028,-2.820902320708619,69.73000335693361,1.0277836646462934,69.30000305175781,3.6274327942914417,69.18000030517578,0.0831550674697028
7769,2012-10-16,70.72000122070312,71.3499984741211,70.19999694824219,70.44000244140625,928200.0,0.008700621951805987,-2.0262809187279154,3.499904634751718,66.38658048235696,45.013307100702676,-0.7359768059536691,-0.3390578566833824,0.5348588402435723,-1.9787300761334734,7.382279426621967,1.2399978637695312,-0.6023820475329558,0.5085010528564453,-1.7507687519322985,2.767770857645189,-0.6211338495379266,1.6381359552508172,-2.5999984741210938,77.89482137837803,34.754871413936925,1.1296349023943746,10,-0.470001220703125,-0.060001373291015625,0.7624988555908203,-3.1299991607666016,8.010002136230469,1,0.07876130654242153,2.880004882812443,70.11000061035156,-2.820902320708619,69.73000335693361,1.0277836646462934,69.30000305175781,0.07876130654242153
7770,2012-10-17,72.29000091552734,72.45999908447266,70.83999633789062,70.97000122070312,761400.0,0.022200221545875864,-1.050624109708105,4.714305177111717,72.2607454374416,47.724996118744535,-2.0391376881791246,-1.9889813046770541,-1.0032905976028275,-3.6332973232242125,8.061403696294258,1.7399978637695312,-0.4371734668147269,2.0645008087158203,-0.24461436944005754,4.373615986871698,0.9099432196378814,3.2190583977937592,-4.1053982543945295,94.78533565803484,46.57215258001669,1.1545575890779358,10,-1.8100013732910156,-1.6300010681152344,-0.6224994659423828,-4.69999885559082,6.1999969482421875,2,0.05713096142084684,-2.0262809187279154,70.72000122070312,2.880004882812443,70.11000061035156,-2.820902320708619,69.73000335693361,0.05713096142084684
7771,2012-10-18,72.62000274658203,72.83999633789062,71.5999984741211,71.77999877929688,735700.0,0.004564972013768598,-1.0666552226185253,0.6363667890067335,71.71145563889976,50.06985826364789,-2.2638907939284394,-2.418568795850888,-1.2856676150747433,-4.076984209829732,8.676986754122765,1.2399978637695312,-0.24847091117746345,2.379002380371091,0.007648363070160258,4.750356397672022,1.1933253717206327,3.564679389021549,-4.264384228515624,93.69645484335682,41.57736391138251,1.1856770086504635,10,-1.9500045776367188,-1.9600028991699219,-1.0075016021728516,-5.030000686645508,6.379997253417969,3,0.0725694911009136,-1.050624109708105,72.29000091552734,-2.0262809187279154,70.72000122070312,2.880004882812443,70.11000061035156,0.0725694911009136
7772,2012-10-19,69.91999816894531,71.98999786376953,69.62000274658203,71.80999755859375,1368600.0,-0.03717990189368037,1.1066623263888888,-2.249988646787949,52.812505215407256,50.67475985856938,0.3384537447585103,0.13891635941240565,1.4064238684390773,-1.4698367550524694,8.971266001882295,3.0,-0.13872445764070562,-0.22600212097168537,-2.480358028471443,2.028353786528072,-1.353180074721564,0.9011758327781934,-1.295316981689453,16.332379476259987,-36.982065241919415,1.1271779537498803,10,0.75,0.7400016784667969,1.0825023651123047,-2.329996109008789,9.080001831054688,4,0.11455953012006903,-1.0666552226185253,72.62000274658203,-1.050624109708105,72.29000091552734,-2.0262809187279154,70.72000122070312,0.11455953012006903
7773,2012-10-22,70.27999877929689,70.31999969482422,69.08000183105469,69.16000366210939,1049900.0,0.00514875028288353,1.0666683620920343,-0.5925902004634153,55.864193654730755,52.58382293392637,-0.0345900401896273,-0.404042545495642,1.0444644482109737,-1.884021030994063,9.30032138992605,1.2399978637695312,-0.1278755088468415,0.23699836730958168,-1.7699490444021393,2.2439457790213027,-0.7664753385462859,1.2404720731654493,-1.402398683002943,31.914859079196045,-22.416609261790132,1.0034737058558616,10,0.3899993896484233,0.38000106811522016,0.722501754760728,-2.6899967193603658,8.959999084472642,0,0.1013090903564362,1.1066623263888888,69.91999816894531,-1.0666552226185253,72.62000274658203,-1.050624109708105,72.29000091552734,0.1013090903564362
7774,2012-10-23,69.41000366210939,69.58000183105469,68.5,69.09999847412111,1434400.0,-0.012378985946194798,2.323074756153531,0.276791553133515,50.90391313374473,54.618504418677745,0.8091959530990636,0.449625744744381,1.8859097871608554,-1.0145805346940335,9.103569121814639,1.7799987792968892,-0.1979816388191864,-0.6079967498779126,-2.6342833113346558,1.4182898115788305,-1.6211400306062842,0.40514653085045893,3.429992675781236,20.96784400863526,-33.651763310214896,1.0131432807283713,10,1.2599945068359233,1.2499961853027202,1.592496871948228,-1.8200016021728658,8.939994812011705,1,0.12937610220068585,1.0666683620920343,70.27999877929689,1.1066623263888888,69.91999816894531,-1.0666552226185253,72.62000274658203,0.12937610220068585
7775,2012-10-24,68.73000335693361,69.72000122070311,68.30000305175781,69.72000122070311,1369200.0,-0.009796863122008337,1.8686893596689835,-3.1934880515835964,41.482977575074734,55.296295843056136,1.5853699898917881,1.1873524040405243,2.5133957062129895,-0.3090763320651888,8.101991432872708,1.4199981689452983,-0.22188938482076992,-1.285997390747056,-3.317541779777514,0.7455469982834018,-2.301769585262278,-0.2702251962318343,4.023193054199211,9.471386367226806,-39.73594629218809,1.0157721945152272,10,1.8399963378906108,1.9299964904785014,2.2724971771240092,-1.1400012969970845,10.21999359130858,2,0.14549686471084922,2.323074756153531,69.41000366210939,1.0666683620920343,70.27999877929689,1.1066623263888888,69.91999816894531,0.14549686471084922
7776,2012-10-25,68.90000152587889,69.79000091552734,68.31999969482422,69.51000213623047,1166300.0,0.002473420058812348,1.5128265320761114,0.6161635622413835,40.46893179117377,55.93716518239029,1.5116285004203576,1.0573906029338644,2.3098289689478833,-0.4571133452386533,7.001700491209187,1.470001220703125,-0.14107743016761276,-1.1069992065429801,-3.157509292376531,0.9435108792905709,-2.1322542494597627,-0.08174416362619752,3.675067150878931,16.26014411098782,-29.762694277887146,1.0252550429167773,10,1.6699981689453267,1.7599983215332173,2.102499008178725,-1.3099994659423686,11.489997863769545,3,0.13918717163291539,1.8686893596689835,68.73000335693361,2.323074756153531,69.41000366210939,1.0666683620920343,70.27999877929689,0.13918717163291539
7777,2012-10-26,69.36000061035156,69.75,68.62999725341797,68.93000030517578,1344400.0,0.006676329089773558,-1.1747490833672827,-0.7049178277509404,45.02034505965513,55.21240533205386,1.1103949302330278,0.6139022522533679,1.7751366456152766,-0.9221119378593841,6.453207723407164,1.1200027465820312,0.10556511262043955,-0.6375000000000028,-2.6986579468546097,1.423657946854604,-1.6680789734273134,0.3930789734273077,3.0440654414062607,52.475213868902614,6.8796419522108465,1.030578973427305,10,1.2099990844726562,1.2999992370605469,1.6424999237060547,-1.769998550415039,10.75,4,0.13898499574421463,1.5128265320761114,68.90000152587889,1.8686893596689835,68.73000335693361,2.323074756153531,69.41000366210939,0.13898499574421463
7778,2012-10-31,71.05999755859375,71.13999938964844,69.26000213623047,69.5,1093100.0,0.024509759707073586,1.186041766469722,3.627898724295169,54.15192065968653,53.852998685090476,-0.4924609828549791,-1.005323435018795,-0.009064073022216235,-2.618391568280117,6.2645665844219645,1.8799972534179688,0.3633014406751016,0.9784969329834041,-1.1134040763918023,3.0703979423586105,-0.06745357170419197,2.024447437671,1.1799059731640682,97.18303048538056,49.248469190094724,1.0459505046876014,10,-0.48999786376953125,-0.5799980163574219,-0.1399974822998047,-3.4699954986572266,9.330001831054688,2,0.11173659884886966,-1.1747490833672827,69.36000061035156,1.5128265320761114,68.90000152587889,1.8686893596689835,68.73000335693361,0.11173659884886966
7779,2012-11-01,74.87000274658203,74.94999694824219,70.91000366210938,71.04000091552734,2826400.0,0.05361673682646373,1.0250642476901426,2.4551332211745374,70.04933566749395,53.607286488429615,-4.081046819115116,-4.599878932451503,-3.8320448074802442,-6.413823366176402,6.3633630315197305,4.0399932861328125,0.7104221672151283,4.502001953125003,1.557321905503855,7.446682000746151,3.029661929314429,5.974341976935577,-6.569999694824219,98.79707857021573,45.304576745144026,1.4723400238105728,11,-3.2450027465820312,-3.335002899169922,-3.950002670288086,-7.280000686645508,5.55999755859375,3,0.05836777022673467,1.186041766469722,71.05999755859375,-1.1747490833672827,69.36000061035156,1.5128265320761114,68.90000152587889,0.05836777022673467
7780,2012-11-02,75.51000213623047,77.41999816894531,74.81999969482422,76.5999984741211,2391500.0,0.008548141661149478,-1.105260881920506,-0.28459420803735413,71.10808793668691,53.540245632628185,-4.711745285051492,-5.000883646638755,-4.460764363604625,-7.017656303741873,6.853400028090062,2.5999984741210938,0.8971593916979259,4.82750129699707,1.1473414897476317,8.507661104246509,2.987421393372344,6.667581200621797,-7.076999206542965,79.01102908811953,20.7493060703114,1.840079903624721,11,-2.6500015258789062,-2.740001678466797,-4.67750358581543,-7.8600006103515625,5.779998779296875,4,0.037610862899551734,1.0250642476901426,74.87000274658203,1.186041766469722,71.05999755859375,-1.1747490833672827,69.36000061035156,0.037610862899551734
7781,2012-11-05,78.0199966430664,79.0999984741211,75.76000213623047,75.83000183105469,2594800.0,0.03324055669217918,-1.8669567808459153,-2.009176302601002,74.68730375544484,55.97077880374348,-7.124403870581233,-7.286692055271686,-6.907835871454694,-9.497917614735428,8.207048252036506,3.589996337890625,1.0140403950065604,6.957995986938471,2.0327298084226157,11.883262165454326,4.495362897680536,9.420629076196406,-9.227513903808585,89.68479746765341,29.198010048159617,2.4626330892579302,11,-4.319995880126953,-4.409996032714844,-7.237497329711914,-10.3699951171875,4.0800018310546875,0,0.011920024931947104,-1.105260881920506,75.51000213623047,1.0250642476901426,74.87000274658203,1.186041766469722,71.05999755859375,0.011920024931947104
7782,2012-11-06,78.91999816894531,79.55999755859375,78.04000091552734,78.5,1660100.0,0.011535523770864975,-1.2686579061240293,0.19178044013698106,75.44771461917372,58.14672557757047,-7.390710836487159,-7.952540576881404,-7.747665932166029,-10.344927077700646,9.421894544805372,1.5400009155273438,0.9740224970193907,7.450497436523435,1.4056056349919288,13.49538923805494,4.428051535757675,10.472943337289195,-9.509064485595701,93.78641093122357,33.2663407224307,3.0224459007657565,11,-4.989997863769531,-4.989997863769531,-8.177497863769531,-11.139995574951172,3.0900039672851562,1,0.018626473071581495,-1.8669567808459153,78.0199966430664,-1.105260881920506,75.51000213623047,1.0250642476901426,74.87000274658203,0.018626473071581495
7783,2012-11-07,77.77999877929688,78.56999969482422,77.16000366210938,77.4800033569336,1252300.0,-0.014445000203978986,-2.0000081164219567,0.7142779291553134,69.78699273496744,60.24484553326189,-5.671359893901865,-6.563067829816475,-6.566916194667726,-9.1543543040993,10.67613502205051,1.7599945068359375,0.8978906566646145,5.938497924804693,-0.7002611355840997,12.577256985193486,2.6191183946102967,9.25787745499909,-7.5571399859277335,79.42196491005247,20.22807769608113,3.319379530194394,11,-3.8499984741210938,-3.8499984741210938,-7.037498474121094,-9.91999626159668,4.470001220703125,2,0.0299563109748322,-1.2686579061240293,78.91999816894531,-1.8669567808459153,78.0199966430664,-1.105260881920506,75.51000213623047,0.0299563109748322
7784,2012-11-08,76.33000183105469,77.95999908447266,76.33000183105469,77.2699966430664,871400.0,-0.018642285561826788,-2.468098403499801,-3.1333638513771267,61.39955523885998,62.4577986070158,-3.505135103210165,-4.873864723727863,-5.089921161264158,-7.6685680812623644,12.095675658955852,1.6299972534179688,1.1656353867257536,4.1780010223388615,-2.6983843453502487,11.054386390027972,0.7398083384943135,7.6161937061834095,-5.36017193646758,31.856599509722656,-21.891909920513967,3.438192683844553,11,-2.390003204345703,-2.4000015258789062,-5.587501525878906,-8.200000762939453,6.2599945068359375,3,0.05319006237652091,-2.0000081164219567,77.77999877929688,-1.2686579061240293,78.91999816894531,-1.8669567808459153,78.0199966430664,0.05319006237652091
7785,2012-11-09,77.12000274658203,77.56999969482422,76.2300033569336,76.2300033569336,969400.0,0.010349808680417683,-2.0112297906629863,-0.9468130869187628,62.37624260980793,64.89194425353071,-3.330047554414506,-5.3108089449806215,-5.838674180661684,-8.41383077844577,12.980882077467296,1.339996337890625,1.4242262483506067,4.571001815795896,-2.497062521574321,11.639066153166112,1.03696964711078,8.105033984481011,-5.4629594388743925,35.78953285964106,-12.37270361123376,3.5340321686851097,11,-3.025005340576172,-3.19000244140625,-6.37750244140625,-8.990001678466797,7.299995422363281,4,0.042920091295516105,-2.468098403499801,76.33000183105469,-2.0000081164219567,77.77999877929688,-1.2686579061240293,78.91999816894531,0.042920091295516105
7786,2012-11-12,77.45999908447266,77.83000183105469,76.38999938964844,77.12999725341797,862000.0,0.004408666050075949,1.6915749244195997,0.3707888285013802,73.83062052309148,68.0930859716903,-2.601713105790253,-5.278780030245642,-6.136489786127072,-8.716078203918102,14.109659456015772,1.44000244140625,1.859895636938262,4.502998352050781,-2.7158501186156627,11.721846822717225,0.8935741167175593,8.112422587384003,-5.170719436694128,36.9368729508854,-14.621597408681495,3.609424235333222,11,-3.049999237060547,-3.529998779296875,-6.717498779296875,-9.329998016357422,6.129997253417969,0,0.04944489899719651,-2.0112297906629863,77.12000274658203,-2.468098403499801,76.33000183105469,-2.0000081164219567,77.77999877929688,0.04944489899719651
7787,2012-11-13,78.22000122070312,78.95999908447266,76.63999938964844,76.73999786376953,1717400.0,0.009811543315429994,-1.7619038968942011,4.484833772599066,74.4759843197462,70.35131526725249,-2.2045922513729863,-5.660328576011494,-6.823655771431078,-9.42506624863789,15.827214350085207,2.3199996948242188,2.5451506557387944,4.838500595092768,-2.5771667708860093,12.254167961071545,1.1306669121033792,8.546334278082156,-5.349064140059383,72.89380872267527,18.071856720865895,3.7078336829893885,11,-2.9850006103515625,-4.290000915527344,-7.612499237060547,-10.09000015258789,4.7299957275390625,1,0.04960364603511436,1.6915749244195997,77.45999908447266,-2.0112297906629863,77.12000274658203,-2.468098403499801,76.33000183105469,0.04960364603511436
7788,2012-11-14,75.94000244140625,78.4000015258789,75.70999908447266,78.30999755859375,1875300.0,-0.029148539295770437,1.1098033114524555,-1.6013444199869062,68.51957635414257,70.18134201021346,0.9391991129226511,-3.079029616557108,-4.512254065247731,-7.071346464716683,17.478735363135073,2.69000244140625,3.2458672281894536,2.2670017242431584,-5.065067057091966,9.599070505578283,-1.3990326664244037,5.9330361149107205,-2.533940522526507,7.0770263671875,-49.87805088819759,3.6660343906675585,11,1.2499961853027344,-2.0100021362304688,-5.420001983642578,-7.810001373291016,7.069999694824219,2,0.07993151829969602,-1.7619038968942011,78.22000122070312,1.6915749244195997,77.45999908447266,-2.0112297906629863,77.12000274658203,0.07993151829969602
7789,2012-11-15,76.29000091552734,77.33000183105469,75.81999969482422,76.3499984741211,1301900.0,0.004608881523162189,-2.0200042724609375,0.025315477723409734,71.8497193439245,70.2637454999065,0.9072132503152801,-3.1519436952911803,-4.809693976636481,-7.325679750222463,18.610881188225274,1.5100021362304688,3.9378419649647043,2.3385002136230497,-4.944263780178588,9.621264207424687,-1.302881783277769,5.9798822105238685,-2.391624145470473,17.846210186298077,-43.25157081481713,3.641381996900819,11,1.3449974060058594,-2.3600006103515625,-5.847499847412109,-7.920000076293945,6.6699981689453125,3,0.07812293895594413,1.1098033114524555,75.94000244140625,-1.7619038968942011,78.22000122070312,1.6915749244195997,77.45999908447266,0.07812293895594413
7790,2012-11-16,76.41999816894531,76.69000244140625,75.66999816894531,76.41000366210938,933600.0,0.001703988096184661,2.7090858648911085,-0.16658189216683622,71.78447960726714,69.94120948344232,1.0279764287583788,-3.1164495348565,-4.856491364271903,-7.346948014474407,19.157958207814684,1.0200042724609375,4.452365276570646,2.261997604370123,-5.056524657149595,9.58051986588984,-1.397263526389736,5.921258735129982,-2.068691735805487,22.796346239915405,-42.15661111137223,3.6592611307598575,11,1.1949996948242188,-2.4899978637695312,-5.977497100830078,-6.784996032714844,6.220001220703125,4,0.0807380046686863,-2.0200042724609375,76.29000091552734,1.1098033114524555,75.94000244140625,-1.7619038968942011,78.22000122070312,0.0807380046686863
7791,2012-11-19,77.88999938964844,78.02999877929688,77.18000030517578,77.4800033569336,697100.0,0.019235818580541242,1.4637822178484945,41.02213740458015,73.34429093776048,69.70749574106308,-0.5167454279260966,-4.396819662274609,-6.254477052036435,-8.685315659776876,19.71193723647693,1.6100006103515625,4.460684876803853,3.468498992919919,-3.9949189224154367,10.931916908255275,-0.2632099647477588,7.200207950587597,-3.1219976664722964,67.47722197357771,0.9068392584055687,3.7317089576676747,11,-0.5750007629394531,-3.9599990844726562,-7.3899993896484375,-8.21999740600586,4.849998474121094,0,0.08383616421191942,2.7090858648911085,76.41999816894531,-2.0200042724609375,76.29000091552734,1.1098033114524555,75.94000244140625,0.08383616421191942
7792,2012-11-20,77.93000030517578,78.05999755859375,77.30000305175781,77.6500015258789,737900.0,0.0005135565007163834,1.8148294667834637,0.682930460187201,70.68033007135622,69.80675544510628,-0.7956129540450121,-4.011641821416987,-6.272093440775109,-8.596265519252555,21.589768313856982,0.7599945068359375,4.404394099457946,3.107999801635742,-4.196294908215592,10.412294511487076,-0.5441475532899176,6.760147156561402,-2.7786389151662263,82.78385923924131,19.256048120746968,3.652147354925664,11,-0.6150016784667969,-4.0,-7.392499923706055,-8.259998321533203,4.089996337890625,1,0.07262923149685818,1.4637822178484945,77.88999938964844,2.7090858648911085,76.41999816894531,-2.0200042724609375,76.29000091552734,0.07262923149685818
7793,2012-11-21,77.4000015258789,78.05000305175781,77.36000061035156,77.79000091552734,826800.0,-0.006800959543454166,-1.9361729757807935,-1.3928610354223434,59.489877448792,69.59456902398762,-0.36340084398516126,-3.078728573723609,-5.700584155333388,-7.919188157924523,23.53739540337762,0.69000244140625,4.014562994212611,2.222000885009763,-4.840233939333672,9.284235709353197,-1.3091165271619474,5.753118297181473,-1.8959492423826134,72.3850961814711,12.76843214693497,3.531117412171715,11,-0.08500289916992188,-3.470001220703125,-6.86250114440918,-7.729999542236328,6.589996337890625,2,0.07170536580038211,1.8148294667834637,77.93000030517578,1.4637822178484945,77.88999938964844,2.7090858648911085,76.41999816894531,0.07170536580038211
7794,2012-11-23,78.38999938964844,78.47000122070312,77.5199966430664,77.69000244140625,683700.0,0.01279066982238386,1.2093114032753145,-1.7948667788254626,60.52631725711812,69.38902176257764,-1.1515566988704222,-3.5431314315459304,-6.5848087219261515,-8.802758864824867,25.323196860744606,1.0699996948242188,3.5248958099112144,2.7629989624023494,-3.8848680329760583,9.410865957780757,-0.5609345352868473,6.086932460091546,-2.5614714841443487,97.14279486215334,38.32788031102618,3.323933497689202,11,-1.0750007629394531,-4.459999084472656,-7.852499008178711,-8.71999740600586,7.6999969482421875,4,0.05893612428312012,-1.9361729757807935,77.4000015258789,1.8148294667834637,77.93000030517578,1.4637822178484945,77.88999938964844,0.05893612428312012
7795,2012-11-26,78.7300033569336,79.20999908447266,77.87999725341797,78.05999755859375,1406900.0,0.004337338562730775,-1.5825117588237472,0.9571553133514986,53.08430518122969,67.08387561348188,-1.3847905477875315,-3.2628352027249434,-6.794532094786348,-9.007730685649364,27.190989213062473,1.3300018310546875,3.216547801872764,2.6030029296875057,-3.326090417846075,8.532096277221086,-0.3615437440792846,5.567549603454296,-2.602957879182327,76.35487605045175,20.558931753440433,2.964546673766794,11,-1.2900047302246094,-4.8000030517578125,-8.275003433227539,-7.680000305175781,7.459999084472656,0,0.053727874344953186,1.2093114032753145,78.38999938964844,-1.9361729757807935,77.4000015258789,1.8148294667834637,77.93000030517578,0.053727874344953186
7796,2012-11-27,78.48999786376953,79.68000030517578,78.38999938964844,78.68000030517578,1019700.0,-0.0030484628849304363,-5.615399663523612,-0.28358327924481036,48.01843149470759,64.14414752181091,-1.0988730458244191,-2.390073964994343,-6.4146773136508415,-8.642777053078376,29.265515074793452,1.2900009155273438,3.1958397989872935,1.883497619628912,-3.052685540721555,6.819680779979379,-0.5845939605463286,4.3515891998041525,-2.0883162195508618,49.99983971841731,-0.9496467886975708,2.4680915801752357,11,-0.8149986267089844,-4.499996185302734,-7.9199981689453125,-7.439994812011719,8.800003051757812,1,0.05287299832880388,-1.5825117588237472,78.7300033569336,1.2093114032753145,78.38999938964844,-1.9361729757807935,77.4000015258789,0.05287299832880388
7797,2012-11-28,79.0,79.19000244140625,77.72000122070312,78.16999816894531,772500.0,0.006497670405287259,1.429740602025246,-4.368374558303887,55.96869410461377,62.749605049641055,-1.661300257548632,-2.2565355974985124,-6.803422686904781,-9.029185513678982,31.260079581468204,1.470001220703125,3.105223969288673,1.9114997863769503,-1.767992445230277,5.590992017984178,0.07175367057332949,3.751245902180571,-2.2704864896856236,70.68963816276263,22.37750595033574,1.839746115803614,11,-1.3250007629394531,-5.009998321533203,-8.335000991821289,-7.9499969482421875,7.930000305175781,2,0.04734174511100675,-5.615399663523612,78.48999786376953,-1.5825117588237472,78.7300033569336,1.2093114032753145,78.38999938964844,0.04734174511100675
7798,2012-11-29,79.0,79.58999633789062,78.4000015258789,79.26000213623047,915800.0,0.0,1.586971845586101,-0.3132548947513558,65.22233106162494,62.01322857382999,-1.3204519732412194,-1.719342553847028,-6.674830380750393,-8.900345303462984,33.62310031013315,1.1899948120117188,2.798052510733868,1.5144996643066406,-0.9335911009017934,3.9625904295150747,0.2904542817024236,2.7385450469108576,-1.9754378101994803,68.51855776430862,17.376189944013987,1.2240453826042197,11,-1.3250007629394531,-5.009998321533203,-8.335000991821289,-7.9499969482421875,5.910003662109375,3,0.03822780560843553,1.429740602025246,79.0,-5.615399663523612,78.48999786376953,-1.5825117588237472,78.7300033569336,0.03822780560843553
7799,2012-11-30,79.23999786376953,79.58999633789062,78.94999694824219,79.12000274658203,892700.0,0.0030379476426523055,-1.7825654293959599,-0.46151588955074974,62.89534551313704,61.02554700781553,-1.2270207757974134,-1.7024506131531325,-6.786276234990339,-9.00576557264634,34.292742603251604,0.6399993896484375,2.4025979917010147,1.5359977722168026,-0.7000723681944407,3.772067912628046,0.4179627020111809,2.654032842422424,-1.9498918624314854,77.55088536050853,23.45580182429275,1.1180350702056219,11,-0.80999755859375,-5.249996185302734,-8.57499885559082,-8.189994812011719,6.910003662109375,4,0.05994447410468462,1.586971845586101,79.0,1.429740602025246,79.0,-5.615399663523612,78.48999786376953,0.05994447410468462
7800,2012-12-03,78.3499984741211,79.97000122070312,78.33000183105469,79.73999786376953,838900.0,-0.01123169376125599,-1.2937171881002176,-11.5837995930824,55.074110353874985,58.99552694293938,-0.0385099550104826,-0.6205948982460257,-5.813456999255493,-7.957693823427519,33.98476714382005,1.6399993896484375,2.23920147728802,0.5039985656738253,-1.4933920409529549,2.5013891723006054,-0.4946967376395577,1.5026938689872082,-0.82090304239928,27.9998779296875,-27.097980911285518,0.9986953033133896,12,0.285003662109375,-4.214996337890625,-7.684999465942383,-7.299995422363281,8.050003051757812,0,0.0987874666816495,-1.7825654293959599,79.23999786376953,1.586971845586101,79.0,1.429740602025246,79.0,0.0987874666816495
7801,2012-12-04,78.94999694824219,78.98999786376953,76.95999908447266,77.77999877929688,1003200.0,0.007657925792037723,2.247998046875,-0.8417256710027993,54.23923156672839,57.16873822020295,-0.5278437592700413,-1.2093518113613442,-6.331627255539601,-8.394685838993865,32.82235956742876,2.029998779296875,2.0062810847365142,1.0574970245361328,-0.9993653504203621,3.1143593994926277,0.029065837057885346,2.0859282120143803,1.0200042724609375,66.11283891850242,12.71804129183925,1.0284311874782468,12,-0.4849967956542969,-4.804996490478516,-8.334997177124023,-7.899993896484375,6.930000305175781,1,0.09170368300217224,-1.2937171881002176,78.3499984741211,-1.7825654293959599,79.23999786376953,1.586971845586101,79.0,0.09170368300217224
7802,2012-12-05,80.38999938964844,80.54000091552734,78.7300033569336,79.0,1408200.0,0.018239423648746644,1.1420058506988335,1.1880355256465434,78.63574325186806,59.29605664276695,-1.7681369901036987,-2.6704965475593667,-7.655584891867278,-9.633231898901045,31.733038768141817,1.80999755859375,1.8081215328032982,2.423999404907221,0.12208033370875171,4.72591847610569,1.2730398693079934,3.5749589405064484,-3.4300003051757812,95.81001538664815,35.0462268679186,1.1509595355992333,12,-1.6399993896484375,-5.805000305175781,-9.774999618530273,-9.339996337890625,5.3300018310546875,2,0.08583159072355206,2.247998046875,78.94999694824219,-1.2937171881002176,78.3499984741211,-1.7825654293959599,79.23999786376953,0.08583159072355206
7803,2012-12-06,80.11000061035156,80.56999969482422,79.33000183105469,80.16000366210938,859300.0,-0.0034830051178347254,1.850585800477059,-0.03597343432680169,74.8051780768983,60.88259673385363,-1.1882565192919259,-2.326258215704172,-7.2771659360251135,-9.172436323814054,31.155362860943104,1.2399978637695312,1.4321687436795685,2.027500534057623,-0.46290826800907325,4.517909336124319,0.7822961330242748,3.272704935090971,-3.1500015258789062,87.2576452437813,20.194895320867147,1.2452044010333454,12,-1.345001220703125,-5.194999694824219,-9.495000839233398,-9.05999755859375,5.4199981689453125,3,0.08513293774638875,1.1420058506988335,80.38999938964844,2.247998046875,78.94999694824219,-1.2937171881002176,78.3499984741211,0.08513293774638875
7804,2012-12-07,80.38999938964844,80.5199966430664,79.51000213623047,80.36000061035156,859800.0,0.0034951788436348163,5.96564062088924,-0.5999389685688129,75.28661231820674,63.34951974907331,-1.2904221363160246,-2.4100618029639946,-7.375123805509261,-9.261468409162774,31.0574040225461,1.0099945068359375,1.1584704793802132,2.104499435424799,-0.44559942662070284,4.654598297470301,0.8294500044020481,3.37954886644755,-3.285600280761713,95.01384280491155,21.42836524601522,1.2750494310227545,12,-1.625,-4.649997711181641,-9.864999771118164,-9.339996337890625,5.1100006103515625,4,0.056225952317185524,1.850585800477059,80.11000061035156,1.1420058506988335,80.38999938964844,2.247998046875,78.94999694824219,0.056225952317185524
7805,2012-12-10,80.43000030517578,80.66999816894531,79.83000183105469,79.94000244140625,924900.0,0.0004975857175151255,-1.3661899184405928,16.333926754832145,69.78192072804798,65.76768521944446,-1.188949680575405,-2.307687818031809,-7.192114251547764,-9.10178476723567,31.041084235688892,0.839996337890625,1.2011310053298274,1.9790004730224666,-0.6799254597871283,4.6379264058320615,0.6495375066176621,3.308463439427271,-3.186977172851556,93.53105328855776,18.380908828270975,1.3294629664048008,12,-1.6150016784667969,-2.6850013732910156,-8.850000381469727,-8.895000457763672,6.6399993896484375,0,0.07111775704338807,5.96564062088924,80.38999938964844,1.850585800477059,80.11000061035156,1.1420058506988335,80.38999938964844,0.07111775704338807
7806,2012-12-11,81.29000091552734,81.73999786376953,80.5999984741211,80.95999908447266,1225900.0,0.010692535211842102,-1.171421097757691,0.6734760607240171,73.20440649889036,67.68276437436408,-1.7992068656822937,-3.020926776097042,-7.824507040191406,-9.813672188956005,31.107508066363927,1.30999755859375,1.1815072692355528,2.647500991821289,-0.2517316750823255,5.546733658724904,1.1978846583694747,4.0971173252731035,-3.8413592810058503,85.04990799085485,10.416539589762095,1.4496163334518097,12,-1.94000244140625,-2.585002899169922,-8.475000381469727,-8.520000457763672,6.4499969482421875,1,0.06286136736130232,-1.3661899184405928,80.43000030517578,5.96564062088924,80.38999938964844,1.850585800477059,80.11000061035156,0.06286136736130232
7807,2012-12-12,82.0999984741211,82.5,81.54000091552734,81.62999725341797,1592900.0,0.009964295109744947,-1.9538710737593314,1.4242382207425903,81.24996195450368,69.46361225135063,-2.37274517135441,-3.7158544066341506,-8.407943616723472,-10.472855580496088,30.91235556282997,1.2099990844726562,1.302940541544018,3.2634986877441463,-0.011588612265470033,6.538585987753763,1.6259550377393452,4.901042337748947,-4.308048341259763,87.38164804644065,11.949017959947355,1.6375436500048057,12,-2.3699989318847656,-3.0149993896484375,-8.444997787475586,-8.489997863769531,6.349998474121094,2,0.04604139889830061,-1.171421097757691,81.29000091552734,-1.3661899184405928,80.43000030517578,5.96564062088924,80.38999938964844,0.04604139889830061
7808,2012-12-13,82.01000213623047,82.44000244140625,81.52999877929688,81.98999786376953,1398600.0,-0.001096179531830277,1.0681786655569427,0.04256217128757873,77.34139912895861,71.06872931977523,-2.0236913340510227,-3.317903127039898,-8.082280231909252,-10.215070155933148,31.306394135694056,0.910003662109375,1.5299769803540215,2.870002365112299,-0.39991185839147647,6.1399165886160745,1.2350452533604113,4.504959476864187,-3.7472470166552654,83.61209987114225,10.474331890408749,1.6349571117518873,12,-2.2800025939941406,-2.9250030517578125,-8.080001831054688,-8.170001983642578,7.400001525878906,3,0.0452383732207422,-1.9538710737593314,82.0999984741211,-1.171421097757691,81.29000091552734,-1.3661899184405928,80.43000030517578,0.0452383732207422
7809,2012-12-14,82.25,82.51000213623047,81.83000183105469,81.8499984741211,1008500.0,0.0029264462567730742,-2.090946923063585,19.995804729214342,76.9938531855664,73.50425630107428,-2.0023918277763926,-3.2554052610799715,-8.071226276424554,-10.299668082965155,31.732477477416754,0.6800003051757812,1.6419538383585035,2.812000274658203,-0.45061536573709304,6.074615915053499,1.180692454460555,4.443308094855851,-3.5635203923823155,90.2984288573275,16.84190383552236,1.6313078201976448,12,-2.5149993896484375,-3.1599998474121094,-8.319999694824219,-8.40999984741211,6.900001525878906,4,0.03987840461151215,1.0681786655569427,82.01000213623047,-1.9538710737593314,82.0999984741211,-1.171421097757691,81.29000091552734,0.03987840461151215
7810,2012-12-17,82.58999633789062,82.73999786376953,81.8499984741211,82.5199966430664,1220300.0,0.004133694077697481,3.8107718003175455,0.17499856949398235,80.96681437601923,76.47398772432882,-1.8748557615825092,-3.2774993818841693,-8.153622955959833,-10.46921340457834,32.31880942274144,0.8899993896484375,1.6883154256490656,2.843496704101568,-0.3841941524637491,6.0711875606668855,1.2296512758189095,4.457342132384227,-3.4446940268394,92.99058090369134,15.882579622632207,1.613845428282662,12,-1.8549957275390625,-3.384998321533203,-8.654996871948242,-8.749996185302734,7.060005187988281,0,0.03523433576875368,-2.090946923063585,82.25,1.0681786655569427,82.01000213623047,-1.9538710737593314,82.0999984741211,0.03523433576875368
7811,2012-12-18,84.41999816894531,84.44999694824219,82.55999755859375,82.63999938964844,1480700.0,0.022157669357046883,1.05435125138905,25.42866485013624,84.13102593421799,77.08457468903435,-3.1819563267488036,-4.8414292995499295,-9.738457055586892,-12.08158400651297,32.67830473011712,1.8899993896484375,1.8139510460852364,4.346998596191412,0.6265460074210409,8.067451184961783,2.4867723018062264,6.207224890576597,-4.771438480513524,98.97264390039976,20.183094933939316,1.8602262943851846,12,-2.529998779296875,-4.3600006103515625,-10.407499313354492,-10.579998016357422,5.6699981689453125,1,0.031390684474733144,3.8107718003175455,82.58999633789062,-2.090946923063585,82.25,1.0681786655569427,82.01000213623047,0.031390684474733144
7812,2012-12-19,83.58999633789062,84.80000305175781,83.58999633789062,84.77999877929688,841300.0,-0.009831815316954318,-1.0336205570087706,-0.668541155896926,76.16876903001305,77.236084794936,-2.067744680169369,-3.758345616256122,-8.678838134490377,-11.065787842672023,33.090203526603105,1.2100067138671875,2.091238364528351,3.233996963500971,-0.6572465961025813,7.125240523104523,1.288375183699202,5.17961874330274,-3.173206687889177,62.99678492601597,-16.385923479981336,1.9456217798017732,12,-1.4349937438964844,-3.3549957275390625,-9.41999626159668,-9.749996185302734,6.3000030517578125,2,0.049647107401507906,1.05435125138905,84.41999816894531,3.8107718003175455,82.58999633789062,-2.090946923063585,82.25,0.049647107401507906
7813,2012-12-20,82.94999694824219,83.68000030517578,82.75,83.56999969482422,1146500.0,-0.007656411265546725,1.2142759829610994,0.521009642509104,70.22902351137213,76.67413048306548,-1.0979919851842652,-2.82613285123017,-7.798061980729159,-10.291327601379734,33.243347143094425,0.9300003051757812,2.350821470546464,2.316497802734375,-1.4775200859696724,6.110515691438422,0.4194888583823513,4.213506747086399,-1.7442288859245991,37.71025780663988,-40.17314610941461,1.8970089443520204,12,-0.6349945068359375,-2.714996337890625,-8.367496490478516,-9.109996795654297,5.170005798339844,3,0.0663050054532468,-1.0336205570087706,83.58999633789062,1.05435125138905,84.41999816894531,3.8107718003175455,82.58999633789062,0.0663050054532468
7814,2012-12-21,83.01000213623047,83.04000091552734,81.26000213623047,81.5199966430664,1852700.0,0.0007233898757792456,1.2967680963959796,-2.4032240201808897,77.93768410267668,77.5803264135798,-0.8350841248880698,-2.658579155048301,-7.604536707750242,-10.224738202230043,32.806116583389624,1.779998779296875,2.293869661263088,2.145502853393552,-1.6359329587238705,5.926938665510974,0.2547849473348407,4.036220759452263,1.7900009155273438,49.4350154635287,-33.32248869906512,1.8907179060587138,12,-0.3100013732910156,-2.7750015258789062,-7.450002670288086,-9.170001983642578,6.180000305175781,4,0.07709916107911496,1.2142759829610994,82.94999694824219,-1.0336205570087706,83.58999633789062,1.05435125138905,84.41999816894531,0.07709916107911496
7815,2012-12-24,82.95999908447266,83.3499984741211,82.68000030517578,82.81999969482422,279600.0,-0.0006023738160583214,-2.1904813805631242,0.09395897551434218,75.73813648877481,77.8618519680114,-0.4341111191746734,-2.398393846562456,-7.26605326142672,-10.028943575591043,32.1207487894603,0.6699981689453125,2.308117971739293,1.884000015258792,-1.867824051252029,5.635824081769613,0.00808798200338856,3.7599120485141952,1.7692039489746065,48.02250024245951,-35.31860146873347,1.875912033255407,12,0.07000350952148438,-2.7249984741210938,-7.177499771118164,-9.119998931884766,7.94000244140625,0,0.07461430219042531,1.2967680963959796,83.01000213623047,1.2142759829610994,82.94999694824219,-1.0336205570087706,83.58999633789062,0.07461430219042531
7816,2012-12-26,82.63999938964844,83.43000030517578,82.52999877929688,83.1500015258789,418500.0,-0.003857276981143465,-1.4657462663169005,-3.6428882833787464,66.86657134686874,76.26369745605197,0.10898532141328587,-1.846200919465275,-6.65921239471524,-9.545011032645718,31.18596566885403,0.9000015258789062,2.298608786025568,1.3565002441406193,-2.2493266865882333,4.962327174869472,-0.446413221223807,3.1594137095050456,2.0198196258544954,38.98296317848253,-41.01366976286689,1.8029134653644296,12,0.3900032043457031,-1.7599983215332031,-6.867500305175781,-8.799999237060547,7.3300018310546875,2,0.0848257767183449,-2.1904813805631242,82.95999908447266,1.2967680963959796,83.01000213623047,1.2142759829610994,82.94999694824219,0.0848257767183449
7817,2012-12-27,82.73999786376953,82.94000244140625,81.8499984741211,82.66000366210938,559000.0,0.0012100493085629438,3.5416514344750856,-0.15685071880563076,70.26192695763392,75.47708943701588,0.12216483673329037,-1.7408986323153073,-6.47915597826497,-9.484100082060209,30.56137897831125,1.0900039672851562,2.3926863825700337,1.2694988250732422,-2.2238658107973066,4.762863460943791,-0.4771834928620393,3.0161811430085237,1.851824814147946,61.15689451881183,-17.180960055034355,1.746682317935276,12,0.2900047302246094,-1.8599967956542969,-7.117498397827148,-8.89999771118164,7.9500045776367045,3,0.08883247116132131,-1.4657462663169005,82.63999938964844,-2.1904813805631242,82.95999908447266,1.2967680963959796,83.01000213623047,0.08883247116132131
7818,2012-12-28,82.0199966430664,82.86000061035156,81.93000030517578,82.02999877929688,479200.0,-0.00870197291869157,-8.789744207525198,-0.125035765379113,61.7604414259591,73.78448813039284,0.9428875716699423,-0.825363058190419,-5.493942540385433,-8.643744516287839,29.743819952489726,0.9300003051757812,2.3669372553618473,0.3984977722167997,-2.900932686028,3.6979282304615992,-1.251217456905593,2.0482130013391924,2.5051896240173335,35.02281788584728,-39.50347399718736,1.6497152291223995,12,1.0100059509277344,-1.1399955749511719,-6.397497177124023,-8.179996490478516,8.97000122070311,4,0.09595224419272541,3.5416514344750856,82.73999786376953,-1.4657462663169005,82.63999938964844,-2.1904813805631242,82.95999908447266,0.09595224419272541
7819,2012-12-31,83.98999786376953,84.05000305175781,81.79000091552734,81.97000122070312,1116100.0,0.02401854793138014,1.1121446015080483,-201.95652173913044,70.09027829204908,72.57598412106283,-0.8429878556617751,-2.5521081503713674,-7.190037007760267,-10.48502514640063,29.108721431160046,2.2600021362304688,2.250042054511212,2.1309989929199276,-1.1302491323586565,5.392247118198512,0.5003749302806284,3.7616230555592267,0.46988472069713794,97.34490569604655,24.180669210486045,1.630624062639292,12,-0.9599952697753906,-3.109996795654297,-8.367498397827148,-10.14999771118164,6.529998779296875,0,0.04917257992447266,-8.789744207525198,82.0199966430664,3.5416514344750856,82.73999786376953,-1.4657462663169005,82.63999938964844,0.04917257992447266
7820,2013-01-02,86.08999633789062,86.5,84.9800033569336,85.30999755859375,1572200.0,0.025002959013372683,-1.1111252397452607,0.3861386512567749,73.76235716600432,71.42390981348353,-2.6756763167120283,-4.26097658903322,-9.03669272519835,-12.466096866908487,29.340571237025504,2.5100021362304688,2.266218777378583,3.8439975738525334,0.5001063871686853,7.1878887605363815,2.1720519805106164,5.51594316719445,-4.829994201660156,91.29503732896627,18.8231873935285,1.671945593341922,1,-2.2099952697753906,-4.359996795654297,-10.467496871948242,-12.249996185302734,4.890007019042969,2,0.03600890039939775,1.1121446015080483,83.98999786376953,-8.789744207525198,82.0199966430664,3.5416514344750856,82.73999786376953,0.03600890039939775
7821,2013-01-03,86.19000244140625,86.8499984741211,85.75,86.01000213623047,1201700.0,0.0011616460421617347,-2.142832230711382,0.2307699831761806,71.77849259851783,70.93610132109517,-2.7917899603712044,-3.995626807615807,-8.887609186528792,-12.439798840617243,30.690596090690846,1.0999984741210938,2.287900617596705,3.582003402709958,0.17355284146557892,6.990453963954337,1.8777781220877756,5.286228683332141,-4.825200347900392,86.95659385064472,15.694475004214837,1.7042252806221885,1,-2.1350021362304688,-4.285003662109375,-10.505002975463867,-12.35000228881836,4.739997863769531,3,0.05464669858519389,-1.1111252397452607,86.08999633789062,1.1121446015080483,83.98999786376953,-8.789744207525198,82.0199966430664,0.05464669858519389
7822,2013-01-04,87.29000091552734,87.48999786376953,86.48999786376953,86.55000305175781,1013500.0,0.012762483385110546,-1.3255591139341572,4.111092273131861,75.38458716942377,71.50894172754535,-3.700941843464591,-4.7981958129076645,-9.633557716722166,-13.41826883950759,31.461702479091574,1.2999954223632812,2.2900369109270713,4.337001800537109,0.5035092219267341,8.170494379147485,2.420255511231929,6.25374808984229,-5.705790966796883,96.491279731231,25.684627375623847,1.9167462893051856,1,-2.9150009155273438,-5.06500244140625,-11.457500457763672,-13.389999389648438,4.049995422363281,4,0.030702260019097594,-2.142832230711382,86.19000244140625,-1.1111252397452607,86.08999633789062,1.1121446015080483,83.98999786376953,0.030702260019097594
7823,2013-01-07,86.93000030517578,87.26000213623047,86.36000061035156,86.56999969482422,946800.0,-0.004124190704270281,-1.307699831761806,0.48648871568051305,72.24332229296407,70.87623485979951,-3.036306443746483,-4.111878744601327,-8.927996329384243,-12.936641368887848,32.221762223969506,0.9300003051757812,2.069592507110386,3.6360012054443303,-0.3432261353508608,7.615228546239521,1.6463875350467418,5.625614875841919,-4.991443081542982,90.17547616816802,20.93244580747711,1.9896136703975926,1,-2.2900009155273438,-4.7050018310546875,-11.09749984741211,-13.029998779296875,4.5199966430664205,0,0.04325321664592918,-1.3255591139341572,87.29000091552734,-2.142832230711382,86.19000244140625,-1.1111252397452607,86.08999633789062,0.04325321664592918
7824,2013-01-08,84.91000366210938,86.2300033569336,84.51000213623047,85.88999938964844,1770600.0,-0.023237048613539923,1.0722860557036493,-2.7222057389903784,59.50821722490432,69.07291049714723,-0.8028832149332885,-1.8297020094677805,-6.550739898221352,-10.813672425719659,32.512075300037324,2.4199981689453125,1.9100081347589537,1.3900043487548857,-2.4038805672239647,5.183889264733736,-0.5069381092345395,3.286946806744311,-2.6383600000683742,13.422889240490123,-50.634451473083644,1.8969424579894272,1,-0.2700042724609375,-2.6850051879882812,-9.077503204345703,-11.010002136230469,5.939994812011719,1,0.0716051576897212,-1.307699831761806,86.93000030517578,-1.3255591139341572,87.29000091552734,-2.142832230711382,86.19000244140625,0.0716051576897212
7825,2013-01-09,86.1500015258789,86.58000183105469,85.12999725341797,85.4000015258789,856100.0,0.01460367224460346,-1.2480542215703436,-0.7653094589334372,57.4504828989313,68.02667844737641,-1.7241001864779264,-2.7607445629375036,-7.389781371284926,-11.950106352160873,32.80032067061357,1.6699981689453125,1.8873610747971412,2.3440021514892635,-1.3295826503839407,6.017586953362468,0.5072097505526614,4.180794552425866,-3.565256611734199,55.03361546772352,-4.416856597795011,1.8367924009366041,1,-1.5100021362304688,-3.9250030517578125,-9.940000534057617,-12.25,4.610000610351577,2,0.050725421239543156,1.0722860557036493,84.91000366210938,-1.307699831761806,86.93000030517578,-1.3255591139341572,87.29000091552734,0.050725421239543156
7826,2013-01-10,86.4000015258789,86.95999908447266,85.19999694824219,86.83000183105469,1003900.0,0.0029019152126759096,4.101493824566835,-0.573333740234375,62.73800342388767,67.19068694362683,-1.5473776513886008,-2.7492424142309346,-7.233133494097601,-12.085095711180017,32.66734513794036,1.7600021362304688,1.8186906390960615,2.3385021209716825,-1.3090006661178535,5.9860049080612185,0.5147507274269145,4.1622535145164505,-3.5209414347567076,63.42288924049012,4.23837487326108,1.8237513935447667,1,-1.7600021362304688,-4.1750030517578125,-10.014999389648438,-12.354999542236328,4.4499969482421875,3,0.05300927951584433,-1.2480542215703436,86.1500015258789,1.0722860557036493,84.91000366210938,-1.307699831761806,86.93000030517578,0.05300927951584433
7827,2013-01-11,85.87999725341797,86.63999938964844,85.51000213623047,86.61000061035156,1038900.0,-0.006018567862006163,1.8607492249896183,1.697681020563865,63.428035163710135,67.37597513671027,-0.5980110311052016,-2.0359124715170935,-6.318969055400032,-11.474610308421148,32.20551126396093,1.1299972534179688,1.7934913276575344,1.6294979095459041,-1.981606098595222,5.24060191768703,-0.17605409452465892,3.435049913616467,-2.7242808959369285,49.81800426136363,-11.583728690559113,1.8055520040705613,1,-1.2399978637695312,-2.7699966430664062,-9.574996948242188,-11.83499526977539,3.6700057983398438,4,0.058803018319342426,4.101493824566835,86.4000015258789,-1.2480542215703436,86.1500015258789,1.0722860557036493,84.91000366210938,0.058803018319342426
7828,2013-01-14,85.72000122070312,85.98999786376953,85.0999984741211,85.98999786376953,397800.0,-0.0018630186054002795,5.592670038712594,0.3698567143588725,62.30698709655513,66.51116500387762,0.15871583049344906,-1.66930784695964,-5.813349663043084,-11.237876689874753,31.61237063068898,0.8899993896484375,1.9149750600741555,1.2840019226074162,-2.2221354367242583,4.790139281939091,-0.46906675705841394,3.0370706022732463,-2.304227972844771,49.38777925175788,-12.968849177793558,1.7530686796658361,1,0.279998779296875,-2.3100013732910156,-9.052501678466797,-11.389999389648438,2.9899978637695312,0,0.0655622379509504,1.8607492249896183,85.87999725341797,4.101493824566835,86.4000015258789,-1.2480542215703436,86.1500015258789,0.0655622379509504
7829,2013-01-15,85.52999877929688,85.97000122070312,84.94999694824219,85.33000183105469,703700.0,-0.002216547348349307,-1.1249940395772073,-0.7407386476023623,61.52466073147751,65.15142095559685,0.6594929702398389,-1.2869599212856144,-5.3956323486392535,-10.957251709819744,30.91389484684314,1.0200042724609375,2.0231054614311574,0.929999542236331,-2.450192556037763,4.310191640510425,-0.7600965069007088,2.620095591373371,-1.869772054483846,28.855781822322594,-33.85523178768882,1.6900960491370456,1,0.470001220703125,-2.029998779296875,-8.689998626708984,-11.18499755859375,4.529998779296875,1,0.06921545952808206,5.592670038712594,85.72000122070312,1.8607492249896183,85.87999725341797,4.101493824566835,86.4000015258789,0.06921545952808206
7830,2013-01-16,85.5,85.54000091552734,84.98999786376953,85.27999877929688,448200.0,-0.0003507398541450213,2.6666497126290625,1.1000228885328451,63.16758954702756,64.19465394987571,0.6671583779112495,-1.0833150294420761,-5.154204547218839,-10.827422246069617,30.073836684495337,0.5500030517578125,2.2748247296351707,0.7545005798339872,-2.5099346370163147,4.018935796684289,-0.8777170285911637,2.386718188259138,-1.609987006849579,27.363306826592776,-36.7649819363331,1.6322176084251507,1,0.5,-1.8400001525878906,-8.247499465942383,-11.154998779296875,2.660003662109375,2,0.06257308156866781,-1.1249940395772073,85.52999877929688,5.592670038712594,85.72000122070312,1.8607492249896183,85.87999725341797,0.06257308156866781
7831,2013-01-17,87.06999969482422,87.30999755859375,85.66000366210938,86.0,1350900.0,0.01836256953010773,1.1290306702565944,4.8636079900124844,67.55880449323627,63.32512254141044,-0.8547751595127266,-2.576713362856026,-6.571089482742721,-12.276430912379723,28.808379131712137,1.80999755859375,2.324017128643405,2.192000198364255,-1.2282114651932545,5.6122118619217645,0.4818943665855073,3.9021060301430026,-2.963987609436657,89.83060162286232,24.280241886345166,1.710105831778754,1,-1.1599998474121094,-3.0250015258789062,-8.790000915527344,-12.674999237060547,1.7099990844726562,3,0.04237972268679835,2.6666497126290625,85.5,-1.1249940395772073,85.52999877929688,5.592670038712594,85.72000122070312,0.04237972268679835
7832,2013-01-18,87.73999786376953,87.76000213623047,86.81999969482422,87.31999969482422,1013500.0,0.007694937076991204,3.0869074866487543,0.39252176517144755,73.2899095655718,63.44141001614463,-1.6251280442314595,-3.0776556224885923,-7.106044738658852,-12.827498889523,27.41850050607991,0.94000244140625,2.163580049518629,2.654498291015628,-0.936007729517371,6.245004311548627,0.8592452807491355,4.44975130128212,-3.430946631679049,99.28810549722654,28.64206131912239,1.7952530102664968,1,-1.6049957275390625,-3.2299957275390625,-8.712499618530273,-12.80999755859375,2.6399993896484233,4,0.0354456426495513,1.1290306702565944,87.06999969482422,2.6666497126290625,85.5,-1.1249940395772073,85.52999877929688,0.0354456426495513
7833,2013-01-22,88.44999694824219,88.44999694824219,87.02999877929688,87.38999938964844,835400.0,0.008092080029167947,1.6792479990787126,2.5238147138964577,70.23593667462146,64.63337884389098,-2.343260002561351,-3.5357619618179683,-7.6332151560050505,-13.41690426716427,26.86090957849212,1.4199981689453125,2.056531290934288,3.0894973754882784,-0.6516734284999757,6.8306681794765325,1.2189119734941443,4.9600827774824126,-3.864869643820512,100.0,31.37909086783256,1.8705854019941284,1,-1.75,-3.5949974060058594,-9.042497634887695,-13.139995574951172,1.8899993896484375,1,0.012436474182800916,3.0869074866487543,87.73999786376953,1.1290306702565944,87.06999969482422,2.6666497126290625,85.5,0.012436474182800916
7834,2013-01-23,89.41000366210938,89.88999938964844,87.93000030517578,88.04000091552734,1449800.0,0.01085366587891401,-1.4654015018833522,1.2924583981113607,66.8016481955101,65.67239721017751,-2.903105940063128,-4.207429693398524,-8.348723422584527,-14.248392895324443,27.71415375224464,1.9599990844726562,1.8129268000396621,3.729504013061529,-0.25225305402003073,7.711261080143089,1.7386254795207492,5.720382546602309,-4.438389393305641,90.20417187619209,23.441325874150138,1.9908785335407797,1,-1.9900054931640625,-3.835002899169922,-10.002504348754883,-14.010002136230469,-0.1300048828125,2,-0.007829152767760972,1.6792479990787126,88.44999694824219,3.0869074866487543,87.73999786376953,1.1290306702565944,87.06999969482422,-0.007829152767760972
7835,2013-01-24,89.1500015258789,90.08000183105469,89.01000213623047,89.45999908447266,1424200.0,-0.0029079759040503417,-2.627140123105571,-0.2262751365770261,64.7410299529698,65.89495571340886,-2.428147164989781,-3.6468886062925634,-7.86767104545504,-13.857844441060337,28.486394041960132,1.0699996948242188,1.6202886384295425,3.160001754760742,-0.8930377235672324,7.213041233088717,1.1334820155967549,5.1865214939247295,-3.588181042573808,78.95926039721199,14.141447863389956,2.0265197391639846,1,-1.6350021362304688,-3.479999542236328,-9.73750114440918,-13.744998931884766,-1.0600051879882812,3,0.010207470747498393,-1.4654015018833522,89.41000366210938,1.6792479990787126,88.44999694824219,3.0869074866487543,87.73999786376953,0.010207470747498393
7836,2013-01-25,89.6500015258789,90.0,89.2699966430664,89.86000061035156,1110300.0,0.0056085248619413,1.9796185286103543,0.6774217365623154,62.50000000000001,65.79184069521885,-2.702890911796345,-3.7890565317212577,-8.14721395887355,-14.22498129529643,29.422046616812114,0.8499984741210938,1.7467376469306544,3.3095016479492188,-0.736157926217146,7.3551612221155835,1.2866718608660364,5.332331435032401,-3.455635653888862,86.80981523303572,24.924512756522446,2.02282978708318,1,-2.1350021362304688,-3.979999542236328,-9.680002212524414,-14.130001068115234,-0.1399993896484375,4,-0.01662016551488199,-2.627140123105571,89.1500015258789,-1.4654015018833522,89.41000366210938,1.6792479990787126,88.44999694824219,-0.01662016551488199
7837,2013-01-28,90.08999633789062,90.37000274658205,89.19999694824219,89.98999786376953,835700.0,0.004907917507226189,2.5454114600791886,-0.4761852861035422,66.59662367116657,66.26846698128678,-2.774682550795319,-3.847434661218415,-8.381594447493399,-14.517827011066217,30.999595288943883,1.170005798339858,1.847951590624973,3.3819965362548885,-0.6216584168970485,7.3856514894068255,1.38016905967892,5.383824012830857,-3.351641431631535,91.61658454798136,31.933805352866486,2.0018274765759707,1,-2.4299964904785156,-4.274993896484375,-9.114997863769531,-13.714996337890625,-0.42999267578125,0,-0.014540988032461288,1.9796185286103543,89.6500015258789,-2.627140123105571,89.1500015258789,-1.4654015018833522,89.41000366210938,-0.014540988032461288
7838,2013-01-29,89.88999938964844,90.20999908447266,89.13999938964844,89.9000015258789,745900.0,-0.0022199684356971616,2.396839237057221,-0.10002288853284505,82.3376474108599,68.58102105677371,-2.146715863976013,-3.191221770242038,-7.900565415186406,-14.178493210529766,32.640691546159594,1.0699996948242188,1.8737787463316664,2.788499450683588,-0.8006611981622029,6.377660099529379,0.9939191262606926,4.583079775106484,-2.570580828937679,80.32775095679969,14.18230642355222,1.794580324422899,1,-2.2099990844726562,-4.0749969482421875,-8.694997787475586,-13.339996337890625,0.9000015258789062,1,0.005451083180516125,2.5454114600791886,90.08999633789062,1.9796185286103543,89.6500015258789,-2.627140123105571,89.1500015258789,0.005451083180516125
7839,2013-01-30,88.12000274658203,90.75,86.58000183105469,86.69000244140625,1838500.0,-0.019690695907049194,-4.054538560773851,-142.96948893974064,61.96842189183126,68.44778020619634,0.032753381244461366,-1.1551776848631619,-5.875593154102205,-12.269894425918054,32.93233042790919,4.1699981689453125,1.9017820300145871,0.8120025634765682,-2.4868938409492785,4.110898967902415,-0.8374456387363551,2.4614507656894915,2.250000000000014,36.93049380683169,-29.355620178258448,1.6494482022129264,1,0.08499908447265625,-2.115001678466797,-6.845001220703125,-11.569999694824219,2.4799957275390625,2,0.025192845235070038,2.396839237057221,89.88999938964844,2.5454114600791886,90.08999633789062,1.9796185286103543,89.6500015258789,0.025192845235070038
7840,2013-01-31,89.19000244140625,89.44999694824219,87.94999694824219,87.98999786376953,1222200.0,0.01214252906801816,-1.3437382653943126,0.8391638612197425,65.41437749588813,68.20951053982432,-0.5126888708536086,-2.088081829544251,-6.67711753727113,-13.179771403611198,32.17914374034243,1.5,1.9986248291167072,1.7270019531249972,-1.6218644789707497,5.075868385220744,0.05256873707712373,3.4014351691728706,1.55999755859375,62.58997017765336,-3.8906773658410927,1.6744332160478754,1,-0.5250015258789062,-2.920001983642578,-7.722501754760742,-12.639999389648438,0.8699951171875,3,0.0010090406483591607,-4.054538560773851,88.12000274658203,2.396839237057221,89.88999938964844,2.5454114600791886,90.08999633789062,0.0010090406483591607
7841,2013-02-01,90.9000015258789,91.0500030517578,89.05000305175781,89.30999755859375,1612300.0,0.019172542187068986,1.1163942565808498,1.3249982516037562,74.51176298786447,68.34527203119018,-1.8129159362791967,-3.612333513059582,-8.140625375358013,-14.732928065432446,31.526108673394184,1.9999999999999858,2.1863191955320502,3.2015010833740263,-0.4216424439018738,6.824644610649926,1.3899293197360691,5.013072847011983,-4.319999694824219,96.64426208243188,26.896941845969096,1.8115717636379514,2,-2.0849990844726562,-4.479999542236328,-9.267499923706055,-14.349998474121094,-2.3600006103515625,4,-0.030913147863790513,-1.3437382653943126,89.19000244140625,-4.054538560773851,88.12000274658203,2.396839237057221,89.88999938964844,-0.030913147863790513
7842,2013-02-04,89.97000122070312,90.80999755859376,89.68000030517578,90.20999908447266,873700.0,-0.010231026287838008,-1.7560918877176352,-0.15094167606343417,69.30064541522358,68.24135078014598,-0.5959994749785267,-2.6048096937483507,-6.971147939420689,-13.675448362350323,30.606044766819895,1.220001220703125,2.368144447096739,2.137500762939453,-1.6178540575359648,5.892855583414871,0.25982335270174417,4.015178173177162,-3.300599365234376,75.83889180941222,3.3709748721277464,1.877677410237706,2,-1.154998779296875,-3.549999237060547,-8.014999389648438,-13.419998168945312,-1.05999755859375,0,-0.005112805137617471,1.1163942565808498,90.9000015258789,-1.3437382653943126,89.19000244140625,-4.054538560773851,88.12000274658203,-0.005112805137617471
7843,2013-02-05,90.69000244140624,91.3499984741211,90.43000030517578,90.45999908447266,888800.0,0.008002681015162993,-5.344794927784062,-0.95835585084395,72.3570479382772,68.8586174182312,-1.0782280129963198,-3.1923513788246822,-7.421281993778123,-14.250194566232196,29.83491892762491,1.3799972534179688,2.3840073490933804,2.669501876831035,-1.2676813786475378,6.606685132309607,0.7009102490917485,4.638093504570321,-3.932988562011701,86.16359544667148,7.841169156083225,1.9685916277392836,2,-1.7250022888183452,-4.120002746582017,-8.735000610351548,-14.139999389648423,-1.3199996948242045,1,-0.01135735749883049,-1.7560918877176352,89.97000122070312,1.1163942565808498,90.9000015258789,-1.3437382653943126,89.19000244140625,-0.01135735749883049
7844,2013-02-06,90.98999786376952,91.2699966430664,90.30999755859376,90.37000274658205,875800.0,0.0033079216483327123,-1.5945728601769793,2.6955916011543866,73.24302517056327,69.80328355351936,-1.2633908712815582,-3.1763470510422707,-7.474275673433041,-14.376008736220015,30.449644644166973,0.959999084472642,2.2857000083717764,2.665497589111311,-1.1986728793513208,6.529668057573943,0.733412354879988,4.597582823342634,-4.049264600585914,89.41175150624335,4.4515277661559765,1.932085234231319,2,-2.0249977111816264,-4.419998168945298,-9.03499603271483,-14.439994812011705,-2.4499969482421733,2,-0.0021980102531885537,-5.344794927784062,90.69000244140624,-1.7560918877176352,89.97000122070312,1.1163942565808498,90.9000015258789,-0.0021980102531885537
7845,2013-02-07,90.5199966430664,91.30999755859376,89.91000366210938,91.13999938964844,911400.0,-0.005165416328581474,1.9166567325496735,-1.000012305572009,66.10644118024197,70.20399924021294,-0.6466178259044284,-2.4898251266020424,-6.768602545478316,-13.723689704936163,30.81855757430444,1.3999938964843892,2.2101034866524145,1.976996612548831,-1.8635907965633294,5.817584021660991,0.05670290799274369,3.8972903171049182,-3.402892771445309,63.91289204385252,-19.587267305854695,1.920293704556082,2,-1.5549964904785156,-2.589996337890625,-8.564994812011719,-13.969993591308594,-3.0699996948242188,3,0.0008838028504369877,-1.5945728601769793,90.98999786376952,-5.344794927784062,90.69000244140624,-1.7560918877176352,89.97000122070312,0.0008838028504369877
7846,2013-02-08,90.9800033569336,91.37000274658205,90.58999633789062,90.70999908447266,752600.0,0.005081824247973099,-2.0587900909526646,-0.435488832830862,65.42859758649558,70.07421856413836,-1.0036702345194897,-2.729035723099372,-6.974995711537858,-13.992062571855953,31.0473102645815,0.8500061035156392,2.1493294184898986,2.208003234863284,-1.6407355088333873,6.056741978559955,0.2836338630149413,4.132372606711627,-3.6935837012125035,76.92314637581646,-4.390751205537953,1.9243693718483392,2,-2.0050010681152344,-3.0400009155273438,-8.175003051757812,-13.580001831054688,-4.2700042724609375,4,-0.010112175911122678,1.9166567325496735,90.5199966430664,-1.5945728601769793,90.98999786376952,-5.344794927784062,90.69000244140624,-0.010112175911122678
7847,2013-02-11,90.93000030517578,91.16000366210938,90.2300033569336,90.80999755859376,433000.0,-0.000549604857252417,2.2068452968180683,0.4444475840632421,62.60163799312893,67.88132862883494,-0.9185804807304407,-2.4045850951066825,-6.68317259847035,-13.762342985844299,31.175232610428623,0.9300003051757812,2.1341820077274036,1.9055000305175724,-1.8044839321006805,5.615483993135825,0.05050804920844598,3.760492011826699,-3.39856566400303,69.8628275808004,-8.712012442448241,1.854991981309125,2,-1.9549980163574219,-2.9899978637695312,-7.950000762939453,-13.354999542236328,-4.0800018310546875,0,-0.02628394788988464,-2.0587900909526646,90.9800033569336,1.9166567325496735,90.5199966430664,-1.5945728601769793,90.98999786376952,-0.02628394788988464
7848,2013-02-12,91.33999633789062,91.5500030517578,90.9000015258789,91.13999938964844,757800.0,0.0045089192932896704,1.0967440257918943,1.6666030898342619,60.38748154243641,67.70566859001327,-1.2306837834091766,-2.500140886776265,-6.841598574337709,-13.986018884772847,31.717750370317855,0.650001525878892,2.135059519652131,2.034496307373047,-1.4671273920613999,5.536120006807494,0.2836844576558235,3.7853081570902702,-3.578247610393319,87.19470780338561,9.67405537563765,1.750811849717227,2,-1.589996337890625,-3.3099937438964844,-8.039997100830078,-13.444995880126953,-5.17999267578125,1,-0.026603818406036206,2.2068452968180683,90.93000030517578,-2.0587900909526646,90.9800033569336,1.9166567325496735,90.5199966430664,-0.026603818406036206
7849,2013-02-13,91.4499969482422,91.98999786376952,91.31999969482422,91.33999633789062,720500.0,0.0012042983880211633,-7.933672431332465,0.5500114442664936,62.582043193764356,67.3909647786662,-0.9148567635390776,-2.2597483413169783,-6.701301113731503,-13.909882540403643,32.49661096420792,0.6699981689452983,2.059275095130559,1.8484970092773523,-1.2915210578928935,4.988515076447598,0.2784879756922294,3.418506042862475,-3.3851878748040605,74.03834515037038,-3.1639996907522914,1.5700090335851236,2,-0.9299964904785298,-3.1999969482422017,-8.017498016357436,-13.55499649047853,-5.509994506835952,2,-0.02274460657267574,1.0967440257918943,91.33999633789062,2.2068452968180683,90.93000030517578,-2.0587900909526646,90.9800033569336,-0.02274460657267574
7850,2013-02-14,90.8499984741211,90.87999725341795,89.33000183105469,89.91999816894531,839800.0,-0.006560945808021024,2.1313106403311313,8.454501317796106,56.493496842550265,65.38893520696462,-0.061044476567232664,-1.3053148719385206,-5.824124269231632,-13.144187614655976,32.738616453398315,2.119995117187514,1.8697511399624887,0.9809986114501896,-1.5379385748100276,3.499935797710407,-0.278469981679919,2.2404672045802982,-2.392670521649819,57.14281616860444,-18.065811823738272,1.2594685931301082,2,-0.18999862670898438,-2.3800010681152344,-7.417499542236328,-12.954998016357422,-5.6699981689453125,3,-0.025426500796824514,-7.933672431332465,91.4499969482422,1.0967440257918943,91.33999633789062,2.2068452968180683,90.93000030517578,-0.025426500796824514
7851,2013-02-15,90.76000213623048,91.77999877929688,90.54000091552734,91.01000213623048,719400.0,-0.0009906036257804063,-2.5941839893850798,-0.2688171160898135,53.76831506939847,63.663120724095165,0.007827682997614716,-0.9746704312195078,-5.471623212185719,-12.89212603787513,32.28977735540305,1.2399978637695312,2.0061267921938395,0.7065021514892749,-1.4659395412922862,2.878943844270836,-0.37971869490149857,1.7927229978800483,-1.94940719262938,53.75949014917578,-18.573336535106016,1.0862208463907779,2,-0.10000228881837359,-2.2900047302246236,-7.327503204345717,-12.865001678466811,-5.910003662109389,4,-0.03646986679242237,2.1313106403311313,90.8499984741211,-7.933672431332465,91.4499969482422,1.0967440257918943,91.33999633789062,-0.03646986679242237
7852,2013-02-19,90.8499984741211,91.83999633789062,90.5500030517578,91.16999816894531,1044400.0,0.0009915858943627676,-1.804362068250556,1.279998779296875,55.46697068415232,61.786445473636846,0.06234218948972625,-0.8640260898870338,-5.339079472047473,-12.810064625482426,31.630072760667993,1.2899932861328267,2.0308030057755104,0.640998458862299,-1.2628011439026494,2.5447980616272474,-0.3109013425201823,1.5928982602447803,-1.7214632385031479,57.14281616860444,-13.59299862999923,0.9518998013824747,2,-0.18999862670898438,-2.3800010681152344,-7.417499542236328,-12.954998016357422,-5.80999755859375,1,-0.04556961430029882,-2.5941839893850798,90.76000213623048,2.1313106403311313,90.8499984741211,-7.933672431332465,91.4499969482422,-0.04556961430029882
7853,2013-02-20,89.55000305175781,91.41999816894531,89.44000244140625,90.9800033569336,1136200.0,-0.01430925089925661,-1.399992601806084,4.468755215411392,58.60410371949504,60.15989864574038,1.322721106384023,0.5508466260215528,-3.8180351591608144,-11.352126962269324,30.35592398243654,1.9799957275390625,1.756609599139793,-0.7139972686767635,-2.460924552573516,1.0329300152199892,-1.5874609106251398,0.15946637327161284,-0.13532155332471518,8.270734918299432,-63.98421444562491,0.8734636419483781,2,1.1099967956542969,-1.0800056457519531,-5.6750030517578125,-11.645004272460938,-3.2000045776367188,2,-0.030150803859561925,-1.804362068250556,90.8499984741211,-2.5941839893850798,90.76000213623048,2.1313106403311313,90.8499984741211,-0.030150803859561925
7854,2013-02-21,88.70999908447266,89.33999633789062,88.18000030517578,89.13999938964844,1016300.0,-0.009380278488652305,1.795190690235226,0.3006994499367774,47.02968006564305,58.04025852189605,2.0174522044195413,1.407903031541423,-2.7712122501263963,-10.318661820952954,28.490096902206453,1.3700027465820312,1.5686675095651026,-1.5190010070800781,-3.363306334628632,0.3253043204684758,-2.441153670854348,-0.5968483433058083,3.279998779296861,14.48085666103147,-56.5595569143308,0.922152663774276,2,1.375,-0.24000167846679688,-4.004999160766602,-10.650001525878906,-4.049995422363281,3,-0.02874529871131093,-1.399992601806084,89.55000305175781,-1.804362068250556,90.8499984741211,-2.5941839893850798,90.76000213623048,-0.02874529871131093
7855,2013-02-22,90.05999755859375,90.4800033569336,89.29000091552734,89.29000091552734,938000.0,0.015218109435843674,-2.090928907604657,-1.7906885967246855,44.55955528103766,55.721476043511835,0.6653047652463471,0.1365770812082161,-3.8957300700862163,-11.44718222810809,26.40068163640299,1.7700042724609375,1.2933700169327835,-0.21450233459472656,-1.9903558422595609,1.5613511730701077,-1.1024290884271437,0.6734244192376906,1.8538003540038943,51.366100854034514,-15.756660478239667,0.8879267538324198,2,0.02500152587890625,-1.5699996948242188,-5.30999755859375,-11.68499755859375,-5.7299957275390625,4,-0.045747226614202385,1.795190690235226,88.70999908447266,-1.399992601806084,89.55000305175781,-1.804362068250556,90.8499984741211,-0.045747226614202385
7856,2013-02-25,88.16000366210938,90.72000122070312,88.12999725341797,90.41000366210938,1001500.0,-0.021096979213753864,-1.2424152349245983,-2.9220906613822146,39.585729411578754,53.16415286778404,2.3727327926960413,2.022937682219137,-1.8154093237033777,-9.33946004633836,24.246052807120094,2.5900039672851562,0.9114831911577284,-2.039996337890628,-4.037360701352483,-0.04263197442877242,-3.0386785196215556,-1.0413141561597001,3.67911829833983,0.8087982775249497,-62.517614214258124,0.9986821817309273,2,1.899993896484375,0.6649971008300781,-3.3300037384033203,-8.960002899169922,-3.57000732421875,0,-0.03380221453205745,-2.090928907604657,90.05999755859375,1.795190690235226,88.70999908447266,-1.399992601806084,89.55000305175781,-0.03380221453205745
7857,2013-02-26,88.77999877929688,89.08999633789062,87.56999969482422,88.72000122070312,776000.0,0.007032612198653698,3.470626514675523,-0.026665581597222224,38.882375615726424,50.77469665370515,1.5820577631023696,1.3700099219784647,-2.2702678819383664,-9.753517317690765,21.945414747419058,1.5199966430664062,0.6876433271454516,-1.3545013427734318,-3.450535386439057,0.7415327008921935,-2.4025183646062516,-0.30648432094061206,2.9107581928710857,31.42856010479027,-27.810766238549753,1.0480170218328155,2,1.0,0.5050010681152344,-3.802499771118164,-7.625,-1.8300018310546875,1,-0.044266730786351904,-1.2424152349245983,88.16000366210938,-2.090928907604657,90.05999755859375,1.795190690235226,88.70999908447266,-0.044266730786351904
7858,2013-02-27,90.37999725341795,90.73999786376952,88.5199966430664,88.69000244140625,683700.0,0.018022060104986082,-1.1871864159622827,28.16772634791431,46.91606881123196,49.034032833423765,-0.18823188194480167,-0.2017402633690466,-3.6802316220918385,-11.133468803353523,19.41977379859959,2.220001220703111,0.4679679083140229,0.22099723815917116,-1.8744583571204032,2.3164528334387455,-0.8267305594806089,1.2687250357989512,1.0635142821093808,88.64350730930107,31.84847326762398,1.0477277976397856,2,-0.6749992370605327,-1.0949974060058452,-5.057495117187486,-8.664997100830064,-2.3899993896484233,2,-0.05908382938890455,3.470626514675523,88.77999877929688,-1.2424152349245983,88.16000366210938,-2.090928907604657,90.05999755859375,-0.05908382938890455
7859,2013-02-28,90.33999633789062,91.41000366210938,89.94999694824219,90.41999816894531,802300.0,-0.00044258593430990256,-2.39536204112773,-0.047338506891306024,49.04862255320624,48.20682457905221,-0.3601125809666428,0.013812748930519092,-3.454479714378465,-10.86758746066883,19.142208800874855,1.4600067138671875,0.2860671663095502,0.06999664306640341,-1.7929816431509238,1.9329749292837306,-0.8614925000422602,1.001485786175067,-2.7699966430664062,72.13525472018628,15.569700161818929,0.9314891431086669,2,-0.6349983215332031,-1.0549964904785156,-4.562498092651367,-8.279998779296875,-3.25,3,-0.04416646032224858,-1.1871864159622827,90.37999725341795,3.470626514675523,88.77999877929688,-1.2424152349245983,88.16000366210938,-0.04416646032224858
7860,2013-03-01,89.27999877929688,90.4499969482422,88.37999725341797,89.72000122070312,985200.0,-0.011733424856794739,1.1789540468044604,5.499904634751097,41.55065179916893,46.849306437915594,0.5070856531421555,1.1393113937647854,-2.228179419883432,-9.586857527435043,18.728117716552994,2.069999694824233,0.0668813601169802,-0.9945007324218693,-2.8469000999091776,0.857898635065439,-1.9207004161655163,-0.06830104867822229,-1.6331990051269543,44.53118015087907,-9.06852302325246,0.9261996837436517,3,0.4249992370605469,0.005001068115234375,-2.782499313354492,-6.5,-1.7099990844726562,4,-0.051747257844484085,-2.39536204112773,90.33999633789062,-1.1871864159622827,90.37999725341795,3.470626514675523,88.77999877929688,-0.051747257844484085
7861,2013-03-04,88.08999633789062,88.95999908447266,87.12000274658203,88.91999816894531,1170200.0,-0.013328880574337565,3.0439317213856936,1.8863573311138855,37.32138149581434,44.833129861433605,1.4287684457310377,2.2219203645719574,-0.9412688273975363,-8.200121834204595,17.733305354136718,2.1599960327148438,-0.23486488330462407,-2.0440029144287166,-4.110531461385577,0.022525632528143547,-3.077267187907154,-1.0107386409502794,3.32000732421875,22.610568398663343,-27.736809535238226,1.0332642734784327,3,1.1800041198730469,1.1950035095214844,-1.4974956512451172,-5.214996337890625,0.7100067138671875,0,-0.04268355844190941,1.1789540468044604,89.27999877929688,-2.39536204112773,90.33999633789062,-1.1871864159622827,90.37999725341795,-0.04268355844190941
7862,2013-03-05,89.51000213623047,90.29000091552734,88.93000030517578,88.94000244140625,1084200.0,0.016119943891166333,-3.610140560950694,-0.6867451052486442,42.50615632343925,43.04446903964963,-0.22496230849826304,0.8070642175685094,-2.219110313528688,-9.418568613540202,16.432281420013616,2.2000045776367188,-0.4103973377794716,-0.6009971618652372,-2.6853732874705543,1.4833789637400798,-1.6431852246679028,0.4411909009374284,1.814201507568356,55.710929594397285,9.610389690081696,1.0421880628026612,3,-0.24499893188476562,-0.22500228881835938,-2.917501449584961,-6.635002136230469,-0.5200042724609375,1,-0.05496598906177885,3.0439317213856936,88.08999633789062,1.1789540468044604,89.27999877929688,-2.39536204112773,90.33999633789062,-0.05496598906177885
7863,2013-03-06,89.66000366210938,90.33000183105469,89.45999908447266,89.94999694824219,740600.0,0.0016758074215059704,-1.5217381689517913,-0.5087604234985478,42.693895853963774,42.56271523835193,-0.3997581644071033,0.6070658625500869,-2.201641126384345,-9.357226723066006,14.807794229427223,0.8700027465820312,-0.5573459994776613,-0.3994956970214787,-2.4745135539473893,1.6755221599044319,-1.437004625484434,0.6380132314414766,1.580115963745115,59.207467912978686,15.953455202666277,1.037508928462957,3,-0.3950004577636719,-0.3750038146972656,-2.9225025177001953,-6.640003204345703,-2.0300064086914062,2,-0.03022536920788066,-3.610140560950694,89.51000213623047,3.0439317213856936,88.08999633789062,1.1789540468044604,89.27999877929688,-0.03022536920788066
7864,2013-03-07,90.79000091552734,90.93000030517578,89.7699966430664,89.80000305175781,674400.0,0.012603136373677382,-1.2095083086894287,-3.413864772428308,49.765267464948316,43.141127703230886,-1.3451341252033728,-0.567793992843292,-3.1495185591676034,-10.26365141073326,13.212796861452968,1.2699966430664062,-0.7151678824788377,0.7405014038085938,-1.3174933214654203,2.798496129082608,-0.2884959588284062,1.7694987664455937,0.3677163727416968,96.3254729827147,52.56339996494097,1.0289973626370057,3,-1.5249977111816406,-1.5050010681152344,-4.042499542236328,-7.770000457763672,-7.459999084472656,3,-0.0308404342275862,-1.5217381689517913,89.66000366210938,-3.610140560950694,89.51000213623047,3.0439317213856936,88.08999633789062,-0.0308404342275862
7865,2013-03-08,90.5999984741211,90.7699966430664,89.29000091552734,90.31999969482422,980100.0,-0.0020927683609457404,3.774217365623154,0.28282766008276755,49.378867270937256,44.229254132048496,-1.1962786105970622,-0.39156652704673434,-2.7742372314780823,-9.833902346878062,11.845206921666584,1.5,-0.8168601518443523,0.5464988708496037,-1.5156531688928112,2.6086509105920186,-0.48457714902160376,1.5775748907208111,0.4769645233142086,91.33852906781155,46.82348818658569,1.031076019871204,3,-1.3349952697753906,-1.0449981689453125,-3.494997024536133,-7.3899993896484375,-5.839996337890625,4,-0.03874174608549319,-1.2095083086894287,90.79000091552734,-1.5217381689517913,89.66000366210938,-3.610140560950694,89.51000213623047,-0.03874174608549319
7866,2013-03-11,90.05999755859375,90.5199966430664,89.91999816894531,90.27999877929688,917000.0,-0.005960275106203117,-1.399993896484375,-0.7857220708446866,47.036754466746295,45.13529622660626,-0.4005418081524823,0.08008171737304792,-2.041096113300796,-9.056777034521247,10.372288893798757,0.6800003051757812,-0.7468739771444035,0.0524982452392635,-1.9631536618821315,2.0681501523606585,-0.955327708321434,1.060324198799961,0.9378262338244809,56.49986267089844,13.021085812425277,1.007825953560699,3,-0.7949943542480469,-0.5049972534179688,-2.592496871948242,-6.849998474121094,-6.239997863769531,0,-0.027648211539751832,3.774217365623154,90.5999984741211,-1.2095083086894287,90.79000091552734,-1.5217381689517913,89.66000366210938,-0.027648211539751832
7867,2013-03-12,88.54000091552734,90.0,88.20999908447266,90.0,1188500.0,-0.016877600313918384,1.4520575862879836,6.636322652240255,46.273053588772676,45.06385009077744,1.2089667599424558,1.488142865637684,-0.3448633717116252,-7.312953246066272,9.455371063202698,1.8499984741210938,-0.7916551905559004,-1.3479984283447237,-3.416076026111554,0.7200791694221067,-2.382037227228139,-0.3139596294613085,2.3802664559741658,12.13241481448238,-34.32108386245849,1.0340387988834125,3,0.7250022888183594,1.0149993896484375,-0.9224987030029297,-5.180000305175781,-5.6699981689453125,1,0.002936549960943946,-1.399993896484375,90.05999755859375,3.774217365623154,90.5999984741211,-1.2095083086894287,90.79000091552734,0.002936549960943946
7868,2013-03-13,88.91000366210938,88.95999908447266,87.70999908447266,88.41000366210938,815300.0,0.004178933168693222,3.1667302459245694,-0.3424659681759987,50.76454383141597,45.254508010578526,0.6800292547967217,0.9768400415556187,-0.5074856064080109,-7.460772434610718,8.349775865078023,1.25,-0.621773717679261,-0.8564960479736357,-2.8495590478504056,1.1365669519031343,-1.8530275479120206,0.1400354519647493,1.9342584168937407,37.26720877996076,-12.684071063070498,0.9965314999383837,3,0.11499786376953125,0.6449966430664062,-1.292501449584961,-4.905002593994141,-5.730003356933594,2,0.0008997210478605133,1.4520575862879836,88.54000091552734,-1.399993896484375,90.05999755859375,3.774217365623154,90.5999984741211,0.0008997210478605133
7869,2013-03-14,89.37000274658203,89.37999725341797,88.16000366210938,89.19999694824219,1058700.0,0.005173760718994336,11.842388467252942,0.3400115966796875,47.169831395941955,45.87886129910887,0.07595417232347756,0.37210103706712516,-0.8139919564488878,-7.7033974079125755,6.84775713971229,1.2199935913085938,-0.4679930314590308,-0.29249725341796307,-2.1263975362060705,1.5414030293701444,-1.2094473948120168,0.6244528879760907,1.3997741457726676,54.2485289717762,4.291306668897171,0.9169501413940548,3,-0.345001220703125,0.18499755859375,-1.6025028228759766,-5.215003967285156,-5.350006103515625,3,-0.019469681545138062,3.1667302459245694,88.91000366210938,1.4520575862879836,88.54000091552734,-1.399993896484375,90.05999755859375,-0.019469681545138062
7870,2013-03-15,88.54000091552734,89.37000274658203,87.9000015258789,89.06999969482422,1392300.0,-0.009287253055236477,1.6017608296424328,-3.117533545752367,51.708620321765515,47.47744339088122,0.8827824551375443,1.0753016324647575,0.09532301780461694,-6.683709479555745,6.968998448882675,1.470001220703125,-0.5340608926874211,-1.0069992065429716,-2.816808781103745,0.802810368017802,-1.9119039938233584,-0.10209441926258478,2.1567804939118957,29.53745737309672,-25.536375011332716,0.904904787280385,3,0.779998779296875,1.0149993896484375,-0.7725009918212891,-4.385002136230469,-3.5,4,-0.058843449634062184,11.842388467252942,89.37000274658203,3.1667302459245694,88.91000366210938,1.4520575862879836,88.54000091552734,-0.058843449634062184
7871,2013-03-18,87.44999694824219,88.2699966430664,86.97000122070312,87.58000183105469,846000.0,-0.01231086464890696,-1.3853207156256124,0.245292796683365,44.26229292369427,47.67256967979844,2.0925045820960264,2.007541437402807,1.2503854632805371,-5.41370119245434,6.722058809181808,1.5699996948242188,-0.6633390010292999,-1.9315029144287053,-3.8747201336044554,0.011714304747044935,-2.9031115240165803,-0.9598943048408302,3.175248887939901,15.841449535185875,-40.479147702738615,0.9716086095878745,3,1.5000038146972656,2.0300025939941406,0.9975032806396484,-3.2949981689453125,-1.149993896484375,0,-0.030760376282274904,1.6017608296424328,88.54000091552734,11.842388467252942,89.37000274658203,3.1667302459245694,88.91000366210938,-0.030760376282274904
7872,2013-03-19,86.70999908447266,88.0,86.08000183105469,87.62999725341797,749500.0,-0.008461954140575934,1.3132457027300304,7.076643192488263,32.89844169954014,46.584185884862485,2.674841340179924,2.5523378312463905,2.012722666279103,-4.45306324629712,6.56763987127476,1.9199981689453125,-0.6478323179747889,-2.464500808715826,-4.6195385298681515,-0.3094630875635005,-3.5420196692919887,-1.3869819481396632,3.7690369670902726,19.090852343267745,-31.772088915148796,1.0775188605761652,3,1.7950019836425781,2.325000762939453,1.7475032806396484,-2.5449981689453125,0.1399993896484375,1,-0.033329482414513834,-1.3853207156256124,87.44999694824219,1.6017608296424328,88.54000091552734,11.842388467252942,89.37000274658203,-0.033329482414513834
7873,2013-03-20,86.8499984741211,87.76000213623047,86.43000030517578,87.30000305175781,1053000.0,0.00161457030477008,-1.0620168792841385,0.48913638399150816,33.88737389143162,44.81997548780507,2.34044778059733,2.3185634208045087,1.9087556810530373,-4.375116665528239,7.223903904995304,1.3300018310546875,-0.4672639481831453,-2.1895011901855526,-4.571790844775435,0.19278846440433028,-3.380646017480487,-0.9983563628906182,3.365095524211341,23.33326397510502,-23.812804486005156,1.1911448272949399,3,1.5750007629394531,2.1850013732910156,1.607503890991211,-2.68499755859375,-1.9799957275390625,2,-0.04582608862940851,1.3132457027300304,86.70999908447266,-1.3853207156256124,87.44999694824219,1.6017608296424328,88.54000091552734,-0.04582608862940851
7874,2013-03-21,86.16000366210938,87.44999694824219,85.20999908447266,86.88999938964844,1517200.0,-0.00794467270160426,1.4216312963436462,1.6221962260312293,35.08607497808191,43.231887455265586,2.575445485210892,2.959456675295911,2.6926285000100876,-3.4550841973089064,8.03581860792993,2.2399978637695312,-0.4723234901558726,-2.7519962310791044,-5.459315618225716,-0.044676843932492716,-4.10565592465241,-1.3983365375057986,3.8069848061863922,22.836628397461762,-23.622344362012125,1.3536596935733052,3,1.7049942016601562,2.4399948120117188,2.7299976348876953,-1.9050025939941406,-1.3100051879882812,3,-0.03458685271904316,-1.0620168792841385,86.8499984741211,1.3132457027300304,86.70999908447266,-1.3853207156256124,87.44999694824219,-0.03458685271904316
7875,2013-03-22,85.94000244140625,86.62999725341797,85.61000061035156,86.45999908447266,1025200.0,-0.002553403102974472,1.3721045767869342,0.7123283376183608,38.672325331987004,42.30250644029233,2.3075775972443466,3.00925849763064,2.9659119020955416,-2.99313156304018,9.051987077505958,1.0199966430664062,-0.5080163479790656,-2.7659976959228487,-5.721159067576366,0.1891636757306685,-4.243578381749614,-1.288417010096083,3.646426876183668,23.8563378877032,-24.560990874974227,1.4775806858267615,3,1.6649971008300781,2.5849952697753906,3.444997787475586,-1.4650039672851562,-1.160003662109375,4,-0.02234123509187591,1.4216312963436462,86.16000366210938,-1.0620168792841385,86.8499984741211,1.3132457027300304,86.70999908447266,-0.02234123509187591
7876,2013-03-25,85.18000030517578,86.38999938964844,84.56999969482422,86.19000244140625,902600.0,-0.008843403707704534,1.5815671145115822,1.9423243393928724,25.481308419290016,39.99231253257204,2.57314930358217,3.725571285344671,3.7634040113663616,-1.99585543609885,10.13430794365418,1.8199996948242188,-0.7775116638074024,-3.376999664306638,-6.722764957753654,-0.031234370859621663,-5.049882311030146,-1.7041170175831297,4.056314593764753,17.7842727719612,-28.483155894807382,1.6728826467235072,3,1.7949981689453125,3.0249977111816406,4.384998321533203,-0.7050018310546875,-2.8600006103515625,0,-0.0016435711334451542,1.3721045767869342,85.94000244140625,1.4216312963436462,86.16000366210938,-1.0620168792841385,86.8499984741211,-0.0016435711334451542
7877,2013-03-26,84.8499984741211,85.56999969482422,84.18000030517578,85.33999633789062,1344600.0,-0.003874170343653227,1.9263004039544165,0.4851453736506953,23.307413720544062,36.941520298030724,2.597873088842306,3.948492486020328,4.144597984090012,-1.4354345802591126,11.017806124996515,1.3899993896484375,-1.0699057670038883,-3.5105014801025334,-7.240665216933849,0.2196622567287818,-5.375583348518191,-1.6454196116868758,3.919684904407802,18.71502307997221,-24.845031868880643,1.8650818684156545,3,1.9300003051757812,3.1599998474121094,4.715000152587891,-0.375,-1.8499984741210938,1,0.017089034810990222,1.5815671145115822,85.18000030517578,1.3721045767869342,85.94000244140625,1.4216312963436462,86.16000366210938,0.017089034810990222
7878,2013-03-27,85.04000091552734,85.20999908447266,83.58000183105469,84.08999633789062,1005500.0,0.0022392745412269655,1.5271257311497903,-1.9387933047878552,14.374257860065498,33.297567682933334,2.012853342368274,3.518303903419067,4.014208939866251,-1.4187179866039514,12.494980411223246,1.6299972534179688,-1.3129388437343152,-3.053499221801758,-6.936353397793013,0.8293549541894976,-4.994926309797393,-1.112072133806123,3.1789204941991756,37.72612213355203,0.8058159521900663,1.9414270879956306,3,1.4350013732910156,2.4599990844726562,4.524997711181641,-0.56500244140625,0.04999542236328125,2,0.021284072661190034,1.9263004039544165,84.8499984741211,1.5815671145115822,85.18000030517578,1.3721045767869342,85.94000244140625,0.021284072661190034
7879,2013-03-28,86.3499984741211,86.44000244140625,84.76000213623047,85.31999969482422,957500.0,0.015404486647348614,1.7768446008146384,1.0842040170576377,26.877046403974248,30.538503914289862,0.256378444414878,1.996416427435875,2.7864014473650798,-2.573115205237599,13.351260576412427,1.6800003051757812,-1.4208008322606247,-1.544001770019534,-5.350110221744529,2.262106681705461,-3.447055995882039,0.35905245584297063,1.2194741945913705,90.81969837581202,58.27205120781215,1.9030542258624994,3,-0.4249992370605469,1.1450042724609375,3.2150001525878906,-0.9899978637695312,-0.1399993896484375,3,-0.017139499174196438,1.5271257311497903,85.04000091552734,1.9263004039544165,84.8499984741211,1.5815671145115822,85.18000030517578,-0.017139499174196438
7880,2013-04-01,84.66000366210938,86.38999938964844,84.58000183105469,86.29000091552734,616700.0,-0.019571451556171238,-1.0223426065237684,-1.5825234807857544,23.88783457932064,28.27467520935946,1.4953702643029771,3.502100746784663,4.541610117497385,-0.7459865707060658,14.629237065857891,1.80999755859375,-1.694341671271701,-3.0029968261718807,-7.010390428630728,1.004396776286967,-5.0066936274013045,-0.9993000249424568,2.350943089330997,37.76229372629153,7.903871388889705,2.0036968012294216,4,1.1299972534179688,2.8349990844726562,4.617494583129883,0.9999961853027344,3.25,0,0.002244209825102539,1.7768446008146384,86.3499984741211,1.5271257311497903,85.04000091552734,1.9263004039544165,84.8499984741211,0.002244209825102539
7881,2013-04-02,84.33000183105469,85.26000213623047,83.94000244140625,85.08000183105469,1052200.0,-0.0038979661797768905,1.3783765207230738,0.4601234747035999,26.99454435845975,27.618686615906082,1.4932943736185678,3.7270583474124663,4.883722198760182,-0.3194551076122991,15.454018375839281,1.3199996948242188,-1.9882647491050278,-3.1449989318847713,-7.412400291095096,1.1224024273255537,-5.278699611489927,-1.011298252279616,2.2006126315316834,26.223770627370847,-5.634104908515191,2.133700679605161,4,1.3400001525878906,3.1650009155273438,4.957496643066406,1.4199981689453125,4.4199981689453125,1,0.005336142991478887,-1.0223426065237684,84.66000366210938,1.7768446008146384,86.3499984741211,1.5271257311497903,85.04000091552734,0.005336142991478887
7882,2013-04-03,84.58999633789062,84.8499984741211,83.12999725341797,84.13999938964844,1536600.0,0.0030830606093998902,2.5463898065125057,-0.5999959309895834,26.10613643460576,26.754104676258763,1.0068316103345154,3.245994165477498,4.617509440035533,-0.4947985973599458,17.161516811484983,1.720001220703125,-2.314788344724519,-2.6390041351318416,-6.979088788763534,1.7010805184998503,-4.809046461947688,-0.46896180831599565,1.8000030517578125,44.10866453535677,12.400700393093327,2.1700423268158495,4,0.7000007629394531,2.680004119873047,4.852502822875977,1.3200035095214844,3.3600006103515625,2,-0.026835284801278614,1.3783765207230738,84.33000183105469,-1.0223426065237684,84.66000366210938,1.7768446008146384,86.3499984741211,-0.026835284801278614
7883,2013-04-04,86.94999694824219,87.23999786376953,84.58999633789062,84.75,1839700.0,0.02789928729781077,-1.1031722484271969,4.888915262283408,38.93963918665316,27.182278477211124,-1.4946733701871153,0.7089026330465913,2.25569688972962,-2.7373629685620244,18.382278861191597,2.6500015258789062,-2.4200382491773524,-0.14350318908691406,-4.330537058076274,4.043530679902446,-2.237020123581601,1.950013745407773,-3.8199996948242188,92.94401770167772,61.43990384552154,2.093516934494682,4,-1.7649993896484375,0.3200035095214844,2.5825023651123047,-0.654998779296875,0.970001220703125,3,-0.04542837362712571,2.5463898065125057,84.58999633789062,1.3783765207230738,84.33000183105469,-1.0223426065237684,84.66000366210938,-0.04542837362712571
7884,2013-04-05,87.98999786376953,88.26000213623047,85.2300033569336,85.7699966430664,1578600.0,0.011960908016436234,1.195643520566121,1.0090928637318888,47.53361725188373,28.16686646831076,-2.511949103911064,-0.5814334027267307,1.1949829567774088,-3.6295355375377625,19.415352306027227,3.029998779296875,-2.304775292861379,1.0364978790283175,-2.8029384628570995,4.875934220913734,-0.8832202919143981,2.956216049971033,-4.8600006103515625,94.73676383105294,60.38208199499538,1.9197181709427116,4,-2.2949981689453125,-0.7199974060058594,1.5050010681152344,-1.3649978637695312,0.6800003051757812,4,-0.032958308856522844,-1.1031722484271969,86.94999694824219,2.5463898065125057,84.58999633789062,1.3783765207230738,84.33000183105469,-0.032958308856522844
7885,2013-04-08,87.08999633789062,88.0199966430664,86.06999969482422,87.94999694824219,1239600.0,-0.010228452639268526,2.899993896484375,-0.38738744930923086,48.357660168682145,30.70868332935433,-1.5999140598996178,0.04440123300622645,2.0717682396724513,-2.598052409612251,20.60156826284723,1.9499969482421875,-2.2321164108213765,0.3119964599609375,-3.125466298732249,3.749459218654124,-1.4067349193856558,2.0307278393075308,-3.7547988891601562,77.19289113622844,38.823545001998696,1.7187313793465928,4,-1.3949966430664062,-0.05999755859375,2.4050025939941406,-0.464996337890625,2.9000015258789062,0,-0.010104458496057012,1.195643520566121,87.98999786376953,-1.1031722484271969,86.94999694824219,2.5463898065125057,84.58999633789062,-0.010104458496057012
7886,2013-04-09,87.56999969482422,88.13999938964844,86.7699966430664,87.12999725341797,847800.0,0.005511578563756947,-1.3620662439820053,-0.5116303827114494,54.018695587071385,34.1210479811907,-1.905641998269573,-0.665849691535513,1.5575286915128714,-2.9478769132949196,21.826029075728613,1.3700027465820312,-2.117181630324154,0.9164997100830021,-2.1843478480316207,4.017347268197625,-0.6339240689743093,2.4669234891403136,-4.037810058593749,86.54967281380131,43.85218331714428,1.550423779057311,4,-1.875,-0.5400009155273438,1.9249992370605469,-0.9449996948242188,2.0800018310546875,1,0.0038826535168441367,2.899993896484375,87.08999633789062,1.195643520566121,87.98999786376953,-1.1031722484271969,86.94999694824219,0.0038826535168441367
7887,2013-04-10,88.80000305175781,88.81999969482422,87.29000091552734,87.66000366210938,841200.0,0.01404594451547414,1.5932343661097605,2.5908933277847135,58.26973887282985,38.998323649275626,-2.812139888957006,-1.9767232345272419,0.29269149569331887,-4.05136247317084,22.07902914162705,1.529998779296875,-2.0082849179961215,2.133502960205078,-1.0026251788919893,5.269631099302146,0.5654388906565373,3.701567029753619,-5.0787009155273495,99.5272664965235,52.1339372540473,1.568064069548535,4,-2.8250045776367188,-1.7700042724609375,0.4774971008300781,-2.1750030517578125,0.6199951171875,2,-0.0005630974103533193,-1.3620662439820053,87.56999969482422,2.899993896484375,87.08999633789062,1.195643520566121,87.98999786376953,-0.0005630974103533193
7888,2013-04-11,88.98999786376953,89.79000091552734,88.58000183105469,88.75,1142900.0,0.002139581142817981,-3.1724523486931244,0.21052455461712466,62.533188539285305,42.960117219865744,-2.6629405235678547,-2.277169466203304,0.07579988865005305,-4.076045164302016,22.20869643204893,1.2099990844726562,-1.6853645905490566,2.319498062133789,-0.8288578085675908,5.467853932835169,0.7453201267830991,3.893675997484479,-4.962773874023441,82.45606403340874,30.63638817471181,1.5741779353506888,4,-2.529998779296875,-1.9599990844726562,0.285003662109375,-2.3649978637695312,1.9599990844726705,3,-0.011686716940025432,1.5932343661097605,88.80000305175781,-1.3620662439820053,87.56999969482422,2.899993896484375,87.08999633789062,-0.011686716940025432
7889,2013-04-12,87.62999725341797,88.63999938964844,87.43000030517578,88.61000061035156,735100.0,-0.015282623249789462,1.3269192678722077,-4.083383666592491,56.79804815172859,46.61680761679996,-1.2318164714112783,-1.1111802970320355,1.4496068365326238,-2.5625509666601545,22.547205650766262,1.55999755859375,-1.3145062914827434,1.0464977264404354,-1.8758166240681646,3.9688120769490354,-0.41465944881386463,2.5076549016947354,-3.1417511096093733,41.935404480832176,-12.867019494715336,1.4611571752543024,4,-1.1699981689453125,-0.5999984741210938,1.6450042724609375,-1.0049972534179688,3.2800064086914062,4,0.0033093794889516026,-3.1724523486931244,88.98999786376953,1.5932343661097605,88.80000305175781,-1.3620662439820053,87.56999969482422,0.0033093794889516026
7890,2013-04-15,83.33000183105469,87.0199966430664,83.30000305175781,86.98999786376953,1592200.0,-0.04906990251212817,1.0,3.7346770363796313,44.20789224634403,48.52940182656487,3.195744693388278,2.9286347611741235,5.679232364966026,1.8654163911192825,23.40245064412376,4.329994201660156,-0.9820899358936686,-2.992997741699213,-6.10375228127603,0.11775679787760396,-4.548375011487622,-1.4376204719108046,6.459999084472656,0.4622309579536758,-56.58457166923443,1.5553772697884118,4,3.1299972534179688,3.6199951171875,5.944999694824219,3.2949981689453125,7.360000610351548,0,0.06408251794734232,1.3269192678722077,87.62999725341797,-3.1724523486931244,88.98999786376953,1.5932343661097605,88.80000305175781,0.06408251794734232
7891,2013-04-16,84.76000213623047,84.91999816894531,83.51000213623047,84.05999755859375,976000.0,0.01716068971263196,1.7647072023217372,-0.19125828863740116,49.73639021756522,51.15498558022704,2.0485850267075705,1.3563126968132337,4.138901204007098,0.5495308716234746,23.85059192274223,1.589996337890625,-0.7969711314979975,-1.4284976959228572,-4.5665763864898,1.7095809946440852,-2.9975370412063285,0.14054164936061397,4.90019882202148,22.496141217905688,-37.77182623815331,1.5690393452834734,4,1.7849998474121094,2.0649948120117188,4.649999618530273,1.8649978637695312,3.8299942016601562,1,0.06170358182781954,1.0,83.33000183105469,1.3269192678722077,87.62999725341797,-3.1724523486931244,88.98999786376953,0.06170358182781954
7892,2013-04-17,83.81999969482422,84.01000213623047,83.20999908447266,83.93000030517578,813300.0,-0.01109016538125418,4.925854761231986,-0.15714270144194614,46.576874960932514,52.003567332924746,3.2049073266325507,2.1804976611165188,4.9853563723543886,1.5987018456455075,23.95901543419879,1.5500030517578125,-0.4248224683441464,-2.2240001678466825,-5.522996234615931,1.074995898922566,-3.8734982012312997,-0.5745021344620653,5.712997305297847,9.27052341342263,-51.62439600932004,1.6494980333846214,4,2.6800003051757812,2.7449989318847656,5.590002059936523,3.0699996948242188,4.029998779296875,2,0.06955382787259401,1.7647072023217372,84.76000213623047,1.0,83.33000183105469,1.3269192678722077,87.62999725341797,0.06955382787259401
7893,2013-04-18,82.87000274658203,84.56999969482422,82.4800033569336,84.02999877929688,883400.0,-0.011333774179205225,-1.1546411618733754,10.545359966708281,40.03437161898803,51.17031781815856,3.928408210202093,2.9692712186855346,5.805626915332567,2.6619140104305785,24.166254769284077,2.089996337890625,-0.10473477760844219,-2.974997329711911,-6.53881069573832,0.5888160363144976,-4.756904012725116,-1.1930906466987068,6.4100743369140645,6.331163000385185,-48.680866794535504,1.7819066830132055,4,3.2649993896484375,3.2649993896484375,6.539999008178711,4.019996643066406,4.540000915527344,3,0.07903940153584021,4.925854761231986,83.81999969482422,1.7647072023217372,84.76000213623047,1.0,83.33000183105469,0.07903940153584021
7894,2013-04-19,83.18000030517578,83.2300033569336,82.25,83.05999755859375,917900.0,0.003740769256901366,7.908763047473732,-0.10345099741520491,45.39799785257139,50.84146644970181,3.2009766453023616,2.555599236252135,5.3571592439795666,2.452276229173407,23.886319058961814,0.9800033569335938,0.22910881303695874,-2.5159996032714815,-6.26854576015981,1.2365465536168472,-4.392272681715653,-0.6397265248273101,5.692072354726562,19.496875464841583,-36.139900379316686,1.8762730784441664,4,2.8400001525878906,2.8400001525878906,6.1100006103515625,3.7099990844726562,5.3600006103515625,4,0.09341183715507806,-1.1546411618733754,82.87000274658203,4.925854761231986,83.81999969482422,1.7647072023217372,84.76000213623047,0.09341183715507806
7895,2013-04-22,84.0199966430664,84.37999725341797,82.02999877929688,83.18000030517578,988800.0,0.010098537326385992,2.0128232716459955,6.999809269502194,49.06568595845542,50.291132046522264,2.1006054909458243,1.6489269950575363,4.400750532673769,1.7131141847150673,23.329444656411017,2.3499984741210938,0.29510416347494584,-1.58000297546387,-5.403826942706672,2.2438209917789322,-3.491914959085264,0.331909008157524,4.322310204043745,68.85807211231317,9.108282784696797,1.9119119836213982,4,1.8900032043457031,1.8900032043457031,5.2700042724609375,2.8700027465820312,3.9200057983398438,0,0.08200437151066642,7.908763047473732,83.18000030517578,-1.1546411618733754,82.87000274658203,4.925854761231986,83.81999969482422,0.08200437151066642
7896,2013-04-23,85.04000091552734,85.08000183105469,83.72000122070312,84.2300033569336,977100.0,0.012140018010166287,2.0561832427520703,0.9642870118074478,51.29684327727158,49.51636586923801,0.7643605168058514,0.6512884434733053,3.2589565944546877,0.8047313738366597,22.169226219428644,1.3600006103515625,0.17909472148869554,-0.5529987335205107,-4.380570737363939,3.274573270322918,-2.466784735442232,1.3607872684012108,2.671075124801476,98.68849588513396,35.433421336402944,1.9137860019217177,4,0.8699989318847656,0.8699989318847656,4.397499084472656,1.8499984741210938,3.55999755859375,1,0.06643933989948092,2.0128232716459955,84.0199966430664,7.908763047473732,83.18000030517578,-1.1546411618733754,82.87000274658203,0.06643933989948092
7897,2013-04-24,86.30000305175781,88.0,84.91000366210938,85.12000274658203,1722800.0,0.014816581875181978,-2.8624991059294755,1.4567948911159672,48.00001878004808,47.90156922932275,-0.9918654080169205,-0.5212372566434453,1.8909070827330652,-0.3433325266912135,20.39795748690983,3.089996337890625,0.13511089082004446,0.6345031738281222,-3.1887398079354483,4.457746155591693,-1.277118317053663,2.5461246647099074,-4.2700042724609375,71.52434504792332,11.527993270257682,1.9116214908817855,4,-0.9650039672851562,-0.3900032043457031,2.914997100830078,1.9499969482421875,1.7199935913085938,2,0.026535263095638584,2.0561832427520703,85.04000091552734,2.0128232716459955,84.0199966430664,7.908763047473732,83.18000030517578,0.026535263095638584
7898,2013-04-25,86.8499984741211,87.05999755859375,85.11000061035156,86.2300033569336,1643800.0,0.006373063764939069,2.7500183400090967,0.5254194549510232,46.383249406736915,46.74436936876813,-2.09796661104113,-0.9788665386222135,1.2238101571626885,-0.7770550977245136,18.303758646159764,1.9499969482421875,-0.01913005099009979,1.093998718261716,-2.752520451282223,4.940517887805655,-0.8292608665102534,3.0172583030336853,-4.700599670410156,80.73699680511181,24.096769549740003,1.9232595847719682,4,-1.8349990844726562,-0.9399986267089844,1.9200019836425781,1.4000015258789062,1.3400039672851562,3,0.0115141049806462,-2.8624991059294755,86.30000305175781,2.0561832427520703,85.04000091552734,2.0128232716459955,84.0199966430664,0.0115141049806462
7899,2013-04-26,84.87000274658203,87.05000305175781,84.68000030517578,86.9000015258789,965200.0,-0.02279787866811589,1.0343355228259516,-3.274217365623154,43.40856567739691,46.65555530555178,-0.6153597470600971,0.9323696595437809,3.057736087830108,1.3050482459487682,17.023715061568566,2.3700027465820312,-0.4083901453930423,-0.8119972229003878,-4.667335505099516,3.04334105929874,-2.7396663639999588,1.1156719181991832,-2.6035919189453125,47.57124600638978,-6.201971204532718,1.9276691410995652,4,0.14499664306640625,1.0399971008300781,3.859996795654297,3.3799972534179688,2.6199951171875,4,0.029928135187077487,2.7500183400090967,86.8499984741211,-2.8624991059294755,86.30000305175781,2.0561832427520703,85.04000091552734,0.029928135187077487
7900,2013-04-29,84.8499984741211,85.4800033569336,84.47000122070312,85.20999908447266,714100.0,-0.00023570486406920832,1.2444263601376668,0.17734030878395646,41.69718271153884,45.762310027104405,-0.3990320038424926,1.0196138155276344,2.947769172709073,1.4422911799787101,15.633225583736815,1.0100021362304688,-0.9107150513655569,-0.8415012359619141,-4.687160529735053,3.0041580578112246,-2.7643308828484834,1.0813284109246553,-2.468915863037111,26.401812516488764,-22.26598603454944,1.9228296468865729,4,0.16500091552734375,1.0600013732910156,3.3824996948242188,3.4000015258789062,0.8000030517578125,0,0.04348853868903357,1.0343355228259516,84.87000274658203,2.7500183400090967,86.8499984741211,-2.8624991059294755,86.30000305175781,0.04348853868903357
7901,2013-04-30,84.77999877929688,85.3499984741211,83.81999969482422,84.88999938964844,1003800.0,-0.0008249816863057369,1.9708749370389025,0.30555673292925867,36.79366629338408,44.67528684182125,-0.364196656086861,1.1858540596740141,2.88720584788652,1.6207324567395744,14.006206676014738,1.529998779296875,-1.2842120735521547,-0.9340007781982393,-4.751281038375964,2.8832794819794856,-2.8426409082870947,0.974639351890616,-2.2865378204345745,22.966483597715563,-18.47199581748946,1.9086401300888602,4,0.2350006103515625,1.1300010681152344,3.2849998474121094,3.470001220703125,0.6200027465820312,1,0.03727298546365443,1.2444263601376668,84.8499984741211,1.0343355228259516,84.87000274658203,2.7500183400090967,86.8499984741211,0.03727298546365443
7902,2013-05-01,82.31999969482422,84.5,82.20999908447266,84.4800033569336,1156400.0,-0.029016267042850985,1.0818219019413369,19.636287973366624,30.931955708482818,43.66390729620956,2.0793133098079437,3.6544358846253715,5.1824632869523555,4.152976535696766,12.219667956435568,2.5699996948242188,-1.19054532272186,-3.2805000305175724,-7.36418885235706,0.8031887913219151,-5.322344441437309,-1.2386556195978358,5.680000305175781,2.268054535243881,-32.578215898208825,2.0418444109197416,5,2.6949996948242188,3.5900001525878906,5.269998550415039,5.959999084472656,4.0500030517578125,2,0.07628764337436844,1.9708749370389025,84.77999877929688,1.2444263601376668,84.8499984741211,1.0343355228259516,84.87000274658203,0.07628764337436844
7903,2013-05-02,83.0,83.94000244140625,82.73999786376953,83.05999755859375,1106900.0,0.008260450773769135,-3.1379337560179947,0.027776600404074654,36.228435374087915,42.645067020822495,1.586533259886096,2.8072689125204704,4.384135533328802,3.5543796212108987,12.055849718699463,1.6200027465820312,-1.2986253135237007,-2.4029998779296875,-6.592580327770293,1.7865805719109176,-4.49779010284999,-0.30820965300938497,4.884199981689449,16.322319586247556,-16.89906066541481,2.094790224920301,5,2.0149993896484375,2.9099998474121094,4.394998550415039,5.084999084472656,3.4000015258789062,3,0.060481887265860346,1.0818219019413369,82.31999969482422,1.9708749370389025,84.77999877929688,1.2444263601376668,84.8499984741211,0.060481887265860346
7904,2013-05-03,85.08999633789062,85.80999755859375,84.16000366210938,84.31999969482422,913600.0,0.025180678769766596,-2.0275430995261328,-12.8337995930824,56.027382227680086,43.41858882851413,-0.22801627956395976,0.5152913482878461,2.224738013000348,1.5542955419052191,12.13809412711374,2.80999755859375,-1.2169136068989275,-0.16800346374512287,-4.177457760170654,3.841450832680408,-2.1727306119578884,1.8367236844676427,2.6807196258544934,79.99995761445686,40.873567119839564,2.004727148212767,5,0.015003204345703125,0.8200035095214844,1.8975048065185547,2.6950035095214844,0.220001220703125,4,0.03643208646061713,-3.1379337560179947,83.0,1.0818219019413369,82.31999969482422,1.9708749370389025,84.77999877929688,0.03643208646061713
7905,2013-05-06,86.20999908447266,86.62000274658203,84.61000061035156,84.9800033569336,842800.0,0.013162566632798134,-1.040610041361362,1.5974040128808522,55.07346966233106,43.83821398240963,-1.1227691714197334,-0.7104436955826117,1.0033965674167007,0.5309919216812773,12.246509746920292,2.0100021362304688,-0.8784153013410503,0.9959991455078097,-2.947578161942232,4.939576452957851,-0.9757895082172041,2.9677877992328234,1.4495025416870106,90.70287252520639,47.42919422458165,1.9717886537250195,5,-1.1049995422363281,-0.2999992370605469,0.5000019073486328,1.5750007629394531,-1.9499969482421875,0,0.014847451489271801,-2.0275430995261328,85.08999633789062,-3.1379337560179947,83.0,1.0818219019413369,82.31999969482422,0.014847451489271801
7906,2013-05-07,87.91000366210938,88.0999984741211,86.20999908447266,86.52999877929688,1149200.0,0.019719343413644674,1.1477332824705444,1.121959086454366,63.58805718042839,45.570218249118554,-2.6517060489283466,-2.5124864753841507,-0.7190300386243962,-1.07517813492899,12.667938838266506,1.8899993896484375,-0.6167281814089591,2.6790035247802706,-1.3100071821475296,6.668014231708071,0.6844981713163776,4.673508878244164,-5.700004577636719,96.77428129541693,47.16705477650525,1.9945053534638995,5,-2.7550048828125,-2.0000038146972656,-1.2675018310546875,-0.12500381469726562,-1.2700042724609375,1,-0.02570813379688852,-1.040610041361362,86.20999908447266,-2.0275430995261328,85.08999633789062,-3.1379337560179947,83.0,-0.02570813379688852
7907,2013-05-08,88.75,88.77999877929688,87.4000015258789,87.73999786376953,702600.0,0.00955518488111129,1.5794348542214807,0.7318830163644405,69.67871250092558,48.158603037361736,-3.4728276161740155,-3.5378061519044195,-1.5921372214065883,-1.8284361389592618,13.629169018946152,1.3799972534179688,-0.4436980189608448,3.5215000152587947,-0.4581438119658685,7.501143842483458,1.5316781016464631,5.511321928871126,-6.42220092773438,99.50333154387849,42.5869481133907,1.9898219136123299,5,-3.2550010681152344,-2.8400001525878906,-2.1674976348876953,-0.9650001525878906,-2.05999755859375,2,-0.03774646168023765,1.1477332824705444,87.91000366210938,-1.040610041361362,86.20999908447266,-2.0275430995261328,85.08999633789062,-0.03774646168023765
7908,2013-05-09,87.94999694824219,88.79000091552734,87.70999908447266,87.91999816894531,717500.0,-0.00901411889304582,-3.800040690380116,0.029701698858614775,65.45689095503899,50.60841695709975,-2.7942230487553417,-2.9720930221066624,-0.8868044183592758,-0.9440291624513151,14.357856747137564,1.0800018310546875,-0.3962820421632074,2.7734970092773494,-1.0221246523949503,6.569118670949649,0.8756861784411996,4.671307840113499,-5.364109887695321,81.85735495490745,19.372898026827272,1.8978108308361468,5,-2.4499969482421875,-2.039997100830078,-1.6699981689453125,-0.3899993896484375,-1.0799942016601562,3,-0.01796468739606627,1.5794348542214807,88.75,1.1477332824705444,87.91000366210938,-1.040610041361362,86.20999908447266,-0.01796468739606627
7909,2013-05-10,87.91999816894531,88.41999816894531,87.56999969482422,87.95999908447266,524800.0,-0.0003410890316974946,-1.297299805140577,-1.3334181078331637,63.3378960095978,53.012940656884076,-2.5547428679593764,-3.07701425542281,-0.9524868252977257,-0.8327760961119282,15.276024849526673,0.8499984741210938,-0.3699072981357432,2.7289981842041016,-1.108077497325084,6.566073865733287,0.8104603434395159,4.647536024968687,-4.961864277099622,79.18653868267013,16.78505134747457,1.9185378407645919,5,-2.4199981689453125,-2.009998321533203,-1.6924991607666016,-0.3600006103515625,0.19000244140625,4,-0.01728840621840788,-3.800040690380116,87.94999694824219,1.5794348542214807,88.75,1.1477332824705444,87.91000366210938,-0.01728840621840788
7910,2013-05-13,88.66999816894531,88.72000122070312,87.52999877929688,87.68000030517578,883100.0,0.008530482434255804,1.1834827709300129,-24.74938012588213,62.64807539862926,55.885652779689096,-3.0238852146081427,-3.5905312477275118,-1.7572535671359617,-1.501764458179352,14.489278590550262,1.19000244140625,-0.3358560025270947,3.211998367309576,-0.8181328222934496,7.242129556912602,1.1969327725080632,5.227063962111089,-5.361952255678716,95.34873405368961,35.98668173061027,2.015065594801512,5,-3.1699981689453125,-2.759998321533203,-2.187498092651367,-1.1100006103515625,-1.7900009155273438,0,-0.03789331994740386,-1.297299805140577,87.91999816894531,-3.800040690380116,87.94999694824219,1.5794348542214807,88.75,-0.03789331994740386
7911,2013-05-14,89.98999786376953,90.13999938964844,88.54000091552734,88.69000244140625,844500.0,0.014886655262010828,1.0,1.3131295227379567,62.803594128806026,59.42694593750278,-3.941631463454769,-4.741734219906476,-3.07944745878072,-2.7614742464907778,13.875483595003299,1.5999984741210938,-0.041263272874132895,4.270498275756836,-0.2212124663118118,8.762209017825484,2.024642904722512,6.51635364679116,-6.353034650367292,94.52548748806166,35.18576645398256,2.2458553710343225,5,-3.549999237060547,-3.904998779296875,-3.6274986267089844,-2.4300003051757812,-6.400001525878906,1,-0.06367369556129299,1.1834827709300129,88.66999816894531,-1.297299805140577,87.91999816894531,-3.800040690380116,87.94999694824219,-0.06367369556129299
7912,2013-05-15,89.6500015258789,89.94000244140625,88.94999694824219,89.56999969482422,652300.0,-0.0037781569725706676,2.0,0.06154008674065249,59.85916779406218,62.05258287305548,-2.740748667940693,-4.155635863981317,-2.7914193793343998,-2.349300226490854,13.117867426008868,1.0400009155273438,0.30655290559263904,3.6390018463134766,-1.0843947945152195,8.362398487142173,1.2773035258991285,6.000700166727825,-5.492795418376971,81.22613987804664,23.57711760932692,2.3616983204143462,5,-2.5,-3.56500244140625,-3.2875022888183594,-2.0900039672851562,-5.8000030517578125,2,-0.033575037200212265,1.0,89.98999786376953,1.1834827709300129,88.66999816894531,-1.297299805140577,87.91999816894531,-0.033575037200212265
7913,2013-05-16,89.41999816894531,90.1999969482422,89.16999816894531,89.18000030517578,714600.0,-0.002565570028096431,-6.923002435517583,2.999904634751097,68.27306726672292,63.41321454406024,-1.6810825665693585,-3.594030919571381,-2.621964150215746,-2.037504918226915,12.092166302878457,1.0299987792968892,0.7679779082351388,3.081498718261713,-1.6332049815814003,7.796202418104826,0.7241468683401564,5.43885056818327,-4.784168598871659,70.78654253890384,11.372711411104582,2.3573518499215593,5,-2.0149993896484375,-3.3050003051757812,-2.917499542236328,-1.8600006103515625,-7.6100006103515625,3,-0.030530035600997874,2.0,89.6500015258789,1.0,89.98999786376953,1.1834827709300129,88.66999816894531,-0.030530035600997874
7914,2013-05-17,90.9499969482422,90.95999908447266,89.55999755859375,89.6500015258789,741400.0,0.017110252858719477,1.121214923561541,5.416695806974659,71.84813350348271,65.27706608196598,-2.5618277364788753,-4.755912625118043,-4.232409471367234,-3.4769426216478934,11.040194873875873,1.5400009155273438,1.6715924304727992,4.222997665405288,-0.6728909871897741,9.11888631800035,1.7750533391077568,6.6709419917028185,-5.757750640351688,99.7083925556694,34.62673424649407,2.4479443262975344,5,-2.3649978637695455,-4.454998016357436,-4.204998016357436,-3.3899993896484517,-7.6800003051757955,4,-0.04485975083629756,-6.923002435517583,89.41999816894531,2.0,89.6500015258789,1.0,89.98999786376953,-0.04485975083629756
7915,2013-05-20,90.91000366210938,91.66999816894531,90.3000030517578,90.61000061035156,539400.0,-0.0004397282844944561,-1.9782561823096598,0.23077239088459955,72.00290059545452,66.21204868363556,-1.9948015640631525,-4.398799782833578,-4.268860802277459,-3.344903018554305,10.781470054684881,1.3699951171875142,2.4720716822070017,3.8385040283203153,-1.2222271353619192,8.89923519200255,1.308138446479191,6.36886961016144,-5.02562702102901,75.71900403407636,5.090706290358156,2.530365581841118,5,-1.3750038146972656,-4.060005187988281,-4.165004730224609,-3.350006103515625,-7.430000305175781,0,-0.030799724331381118,1.121214923561541,90.9499969482422,-6.923002435517583,89.41999816894531,2.0,89.6500015258789,-0.030799724331381118
7916,2013-05-21,90.69000244140624,91.5,90.12000274658205,91.0500030517578,549700.0,-0.0024199891303583465,1.1904813805630525,-1.1999898275774377,85.79985654904496,68.00328691120437,-1.496343631652934,-3.935591345408696,-4.112028247518808,-3.0280908221483145,10.88928152093718,1.3799972534179545,2.7717325560749373,3.3360027313232337,-1.8757794518271425,8.54778491447361,0.7301116397480456,5.941893822898422,-3.9956387864247773,63.970761480550145,-14.672428087031868,2.6058910915751907,5,-1.090003967285142,-3.840003967285142,-3.985004425048814,-3.130004882812486,-6.4800033569335795,1,-0.04201130318030222,-1.9782561823096598,90.91000366210938,1.121214923561541,90.9499969482422,-6.923002435517583,89.41999816894531,-0.04201130318030222
7917,2013-05-22,88.58999633789062,91.0,87.94000244140625,90.69000244140624,930700.0,-0.023155872168736602,1.2499971950767987,5.833340397575513,71.31958839680294,68.65469773806704,0.6465731892122619,-1.7446788348692621,-2.0518939335476887,-0.8440990223369624,11.624128349445852,3.05999755859375,2.989519608668644,1.1214969635009737,-4.093406264899883,6.336400191901831,-1.4859546506994548,3.728948577701402,-1.1990438509542258,17.426129785763084,-66.24577144975866,2.6074516142004254,5,1.0100021362304688,-1.7399978637695312,-1.9049968719482422,-1.029998779296875,-5.4499969482421875,2,-0.05643978108915959,1.1904813805630525,90.69000244140624,-1.9782561823096598,90.91000366210938,1.121214923561541,90.9499969482422,-0.05643978108915959
7918,2013-05-23,87.8499984741211,88.58000183105469,87.48999786376953,87.97000122070312,794700.0,-0.00835306348751963,-1.5952352839665398,0.057143998953686465,61.734700828528716,68.47656494017046,1.532000801310332,-0.9759602133651697,-1.373116888430701,-0.012069507801555801,12.304538538384207,1.0999984741210938,2.9131725502326447,0.3314990997314453,-4.877607757484441,5.540605956947331,-2.2730543288764977,2.9360525283393883,3.8199996948242188,8.612454164316704,-72.40410787931576,2.6045534286079417,5,1.7299995422363281,-1.0,-1.3174991607666016,-0.29000091552734375,-2.8600006103515625,3,-0.04553215787679632,1.2499971950767987,88.58999633789062,1.1904813805630525,90.69000244140624,-1.9782561823096598,90.91000366210938,-0.04553215787679632
7919,2013-05-24,87.41000366210938,87.72000122070312,86.6500015258789,87.41000366210938,624500.0,-0.005008478311372189,2.4516391021854695,-0.0,55.41518594593179,67.6729105565374,2.1143964685155368,-0.354071548440686,-1.0155473280797196,0.48687742763010533,13.016849266348462,1.1999969482421875,2.647684951476492,-0.23549575805664347,-5.294410336595462,4.823418820482175,-2.7649530473260455,2.2939615312127586,4.176394500732428,15.139494909427476,-61.98111425588234,2.529457289269407,5,1.7499961853027344,-0.5600051879882812,-1.2750015258789062,-0.1750030517578125,-2.600006103515625,4,-0.06406596349272464,-1.5952352839665398,87.8499984741211,1.2499971950767987,88.58999633789062,1.1904813805630525,90.69000244140624,-0.06406596349272464
7920,2013-05-28,88.54000091552734,89.4000015258789,87.88999938964844,89.33999633789062,543800.0,0.012927550693008438,2.2825926509491072,-100.0,52.99713625128396,66.58330412570162,1.0773106000548864,-1.2579442974496544,-2.1897810629391046,-0.6105293178179494,13.951494453109783,1.9899978637695312,2.5332918788976,0.7100013732910213,-4.186171801998341,5.606174548580384,-1.73808521435366,3.1580879609357027,2.8489413818359424,38.96907184060381,-34.192175790826404,2.4480865876446827,5,0.6199989318847656,-1.69000244140625,-2.520000457763672,-1.4200019836425781,-3.75,1,-0.059521168036680394,2.4516391021854695,87.41000366210938,-1.5952352839665398,87.8499984741211,1.2499971950767987,88.58999633789062,-0.059521168036680394
7921,2013-05-29,87.94000244140625,89.06999969482422,87.9000015258789,88.1500015258789,467500.0,-0.0067765808438778885,-7.068927415748073,0.262500357629915,46.056482837929806,65.04967246390915,1.5152849899450302,-0.43117443717468973,-1.606763703474229,0.017304755362218316,14.611497736882312,1.1699981689453125,2.463631989612338,-0.04799728393554403,-4.728972119388345,4.632977551517257,-2.3884847016619517,2.2924901337908636,3.259382225097667,29.655203862755037,-38.514402991515134,2.340487417726402,5,1.2199974060058594,-1.0000038146972656,-2.0300025939941406,-0.9300041198730469,-1.2000045776367188,2,-0.050716385724964286,2.2825926509491072,88.54000091552734,2.4516391021854695,87.41000366210938,-1.5952352839665398,87.8499984741211,-0.050716385724964286
7922,2013-05-30,88.5999984741211,89.4000015258789,87.93000030517578,88.05000305175781,422700.0,0.007505071803410424,-2.7215177648797164,-2.619037238873751,53.20830543540722,63.3758100382074,0.7718510765897832,-0.6288047939418533,-2.252565760334747,-0.6282990802919812,14.624901539373521,1.470001220703125,2.3720412857633733,0.2979988098144588,-3.550613915976939,4.146611535605857,-1.626307553081233,2.2223051727101506,2.4174108667578196,70.90897993607955,4.286097802905843,1.9243063628956956,5,0.5600013732910156,-1.6599998474121094,-2.6899986267089844,-1.5900001525878906,-1.1199951171875,3,-0.04954852669586329,-7.068927415748073,87.94000244140625,2.2825926509491072,88.54000091552734,2.4516391021854695,87.41000366210938,-0.04954852669586329
7923,2013-05-31,88.0199966430664,90.2699966430664,87.66000366210938,88.20999908447266,1069600.0,-0.006546296174306354,-4.736321411204454,-0.3454618596457157,50.468158305871995,61.00025723847287,1.2654543247604124,0.3652945141025441,-1.6693302656201041,-0.031383438816618536,14.78048441226292,2.6099929809570312,2.1556081799279383,-0.5330028533935547,-3.4732660545084997,2.4072603477213903,-2.0031344539510343,0.9371287471639249,2.8227163852125017,37.84522003034901,-26.06531746689592,1.4701316005574747,5,1.1400032043457031,-1.0799980163574219,-2.3974971771240234,-1.0099983215332031,0.14000701904296875,4,-0.05544191592289027,-2.7215177648797164,88.5999984741211,-7.068927415748073,87.94000244140625,2.2825926509491072,88.54000091552734,-0.05544191592289027
7924,2013-06-03,88.19000244140625,88.76000213623047,86.70999908447266,88.41000366210938,856600.0,0.0019314451809087085,3.456537243129385,1.1578862833279795,47.62378137308076,58.29146621376467,0.7406595819099664,0.46318926135526794,-1.8118162486219518,-0.15106155214942873,15.756445961790998,2.0500030517578125,2.0102172249186623,-0.5179973602294865,-2.9770654605608655,1.9410707401018925,-1.747531410395169,0.7115366899361959,2.4850021267766635,41.573156514135825,-17.602200605130264,1.2295340501656862,6,0.8849983215332031,-1.2500038146972656,-2.7275028228759766,-1.1800041198730469,-0.69000244140625,0,-0.03628534401915695,-4.736321411204454,88.0199966430664,-2.7215177648797164,88.5999984741211,-7.068927415748073,87.94000244140625,-0.03628534401915695
7925,2013-06-04,87.48999786376953,89.06999969482422,87.06999969482422,88.30000305175781,686400.0,-0.007937459556164539,-1.42424018236548,3.6818213344430575,36.81434004902778,52.8486310470961,1.010816874570466,1.332313334340654,-1.0847661890265385,0.5759119243164292,16.775696841243736,2.0,1.7431738249954947,-1.2820018768310604,-3.5244125591463416,0.9604088054842208,-2.403207217988708,-0.16079653567341268,3.0240065827212277,21.910093095821832,-31.439035931490725,1.1212053411576408,6,1.3350028991699219,-0.5499992370605469,-2.027498245239258,-0.4799995422363281,2.470001220703125,1,-0.030632076472887793,3.456537243129385,88.19000244140625,-4.736321411204454,88.0199966430664,-2.7215177648797164,88.5999984741211,-0.030632076472887793
7926,2013-06-05,85.6500015258789,87.56999969482422,85.44999694824219,87.16000366210938,597800.0,-0.021030933624614723,-1.2198850404834851,1.864188228202206,31.785056664605335,48.455905299074146,2.302877448706326,3.156131228709839,0.7859532207706508,2.4284596785008574,16.845691770153813,2.1200027465820312,1.190988639613849,-3.008998107910159,-5.630102015743105,-0.38789420007721276,-4.319550061826632,-1.698446153993686,4.709442803787383,4.149472827798856,-43.786680695227616,1.3105519539164736,6,2.2099952697753906,1.2899971008300781,-0.1875019073486328,1.3599967956542969,5.260002136230469,2,-0.010040870928551215,-1.42424018236548,87.48999786376953,3.456537243129385,88.19000244140625,-4.736321411204454,88.0199966430664,-0.010040870928551215
7927,2013-06-06,85.4000015258789,86.18000030517578,84.9800033569336,85.66000366210938,846100.0,-0.0029188557565228423,-1.1818156597007885,0.17218660158953916,31.72727531244132,45.12174690839777,2.294032191544062,3.312102783910092,1.0750432870152622,2.6979877670025587,16.602377279657937,1.1999969482421875,0.5876055628525876,-3.0914981842040987,-6.089218200843163,-0.09377816756503421,-4.590358192523638,-1.5926381758845594,4.664875960901938,7.939483969597762,-35.57342814976341,1.4988600083195358,6,2.2249984741210938,1.5399971008300781,0.06249809265136719,1.5349960327148438,5.9499969482421875,3,0.015690823348341043,-1.2198850404834851,85.6500015258789,-1.42424018236548,87.48999786376953,3.456537243129385,88.19000244140625,0.015690823348341043
7928,2013-06-07,86.37000274658203,86.95999908447266,85.69000244140625,85.97000122070312,1239400.0,0.011358327908333576,-1.6458288629807118,-1.5384547668652249,28.065150969277013,42.0828541332139,1.2203485493621287,2.337508477310479,0.15008430026114183,1.7559080780395817,16.431303148228732,1.55999755859375,-0.16519838462815528,-2.042497253417963,-5.1803057480424,1.095311241206474,-3.6114015007301816,-0.4735930061057445,3.288084809811039,33.985345580170275,-2.3192808752903176,1.5689042473122203,6,1.2549972534179688,0.8349952697753906,-0.9075031280517578,0.5649948120117188,4.639999389648452,4,0.0128516912707346,-1.1818156597007885,85.4000015258789,-1.2198850404834851,85.6500015258789,-1.42424018236548,87.48999786376953,0.0128516912707346
7929,2013-06-10,86.4000015258789,86.9800033569336,86.16000366210938,86.83999633789062,690400.0,0.00034732868290965335,1.2777489324277072,-1.099982833927788,28.37966440905842,39.347579484077734,1.1532957076656487,2.306027920014529,0.12417341870614962,1.7573225340655085,16.337241197119358,0.8199996948242188,-0.6284106106728018,-1.9364986419677734,-5.1958115425151306,1.3228142585795837,-3.566155092241445,-0.306842191694102,2.8838392945574043,34.71881272337917,3.2593960726587845,1.6296564502736766,6,1.2249984741210938,1.5149993896484375,-0.9375019073486328,0.5349960327148438,5.819999694824219,0,0.020370394735505837,-1.6458288629807118,86.37000274658203,-1.1818156597007885,85.4000015258789,-1.2198850404834851,85.6500015258789,0.020370394735505837
7930,2013-06-11,85.30999755859375,85.95999908447266,85.11000061035156,85.5199966430664,639900.0,-0.012615786435590248,-1.7869123109827023,0.47727627403721107,26.194675089155893,37.14071195643619,1.941064005971029,3.300627334543492,1.2601655454040213,2.8731993251183923,16.065683518888235,1.2900009155273438,-0.9109180175343567,-2.8585025787353544,-6.381176195373541,0.6641710379028325,-4.619839387054441,-1.097165770416268,3.6295362647623364,12.741106882371655,-14.002490978726106,1.761336808319093,6,2.31500244140625,2.8300018310546875,0.19750213623046875,1.4150009155273438,7.980003356933594,1,0.025671111289178983,1.2777489324277072,86.4000015258789,-1.6458288629807118,86.37000274658203,-1.1818156597007885,85.4000015258789,0.025671111289178983
7931,2013-06-12,84.26000213623047,86.19000244140625,84.06999969482422,86.0999984741211,680200.0,-0.012307999676616,1.0990081808087142,8.761925522252497,28.878061343355014,34.43735150176372,2.6978645633854086,4.110060417261366,2.355534837851337,3.918156146487064,15.352084737774991,2.1200027465820312,-1.106591981712512,-3.6219982147216854,-7.440531959215747,0.1965355297723761,-5.531265086968716,-1.7127313424746546,4.362769249811819,6.529285302291438,-20.509190578030438,1.9092668722470307,6,2.9099960327148438,3.609996795654297,1.24749755859375,2.4599990844726562,8.55999755859375,2,0.06764771900938849,-1.7869123109827023,85.30999755859375,1.2777489324277072,86.4000015258789,-1.6458288629807118,86.37000274658203,0.06764771900938849
7932,2013-06-13,86.63999938964844,86.7699966430664,83.26000213623047,84.30999755859375,760700.0,0.028245872217876444,1.7104243009815128,-1.2663078632677094,44.91169082001611,33.819966225557515,0.011849406124568418,1.573682702519136,0.041121059051960174,1.5362107467172734,14.73751926506243,3.5099945068359375,-1.3117871584512244,-1.0915008544921818,-4.853483321506118,2.6704816125217548,-2.972492087999157,0.7894903790147936,1.5274948272720508,90.8601114055309,58.95074338494085,1.8809912335069703,6,-0.47499847412109375,0.8250007629394531,-1.1075000762939453,0.0800018310546875,6.059997558593764,3,0.049284444858515464,1.0990081808087142,84.26000213623047,-1.7869123109827023,85.30999755859375,1.2777489324277072,86.4000015258789,0.049284444858515464
7933,2013-06-14,86.69000244140625,87.0999984741211,86.04000091552734,86.52999877929688,748200.0,0.0005771358738466681,1.1632697547683923,0.06867104565190342,46.869559909986414,33.73616384076926,-0.27563988055210586,1.379390690386856,-0.017446802552228746,1.4731938749731626,13.90445028149448,1.05999755859375,-1.3968059960120343,-0.9049980163574247,-4.606647179052459,2.7966511463376094,-2.7558225977049347,0.9458265649900852,0.8885927258314297,89.32300979901294,53.00829502571253,1.8508245813475148,6,-0.5250015258789062,0.7749977111816406,-0.9875030517578125,0.029998779296875,6.349998474121094,4,0.053754711056382076,1.7104243009815128,86.63999938964844,1.0990081808087142,84.26000213623047,-1.7869123109827023,85.30999755859375,0.053754711056382076
7934,2013-06-17,86.87000274658203,87.33000183105469,85.70999908447266,87.23999786376953,744000.0,0.0020763675176667107,4.890886392009987,-2.31241655540721,42.08531902430558,34.32182817135568,-0.7404381066133112,0.925506352779351,-0.23762435358480616,1.2657657539589025,12.76202921131158,1.6200027465820312,-1.633786018573474,-0.5209980010986328,-3.8777753899925926,2.835779387795327,-2.1993866955456127,1.157390693348347,-3.6100006103515625,88.6978103448599,50.54109241543434,1.6783886944469808,6,-1.4550018310546875,0.5949974060058594,-1.1650028228759766,-0.15000152587890625,5.149993896484375,0,0.047657410599211136,1.1632697547683923,86.69000244140625,1.7104243009815128,86.63999938964844,1.0990081808087142,84.26000213623047,0.047657410599211136
7935,2013-06-18,88.11000061035156,88.19999694824219,86.41999816894531,86.9000015258789,601700.0,0.014274177789390219,1.5611645049920686,-3.2703109534806996,50.759598444394754,36.43011059133228,-2.10455632128199,-0.563929180669362,-1.4752047692910821,0.009423641610240452,11.0763002844438,1.779998779296875,-1.7806828416654241,0.8590000152587862,-2.08841140993853,3.8064114404561025,-0.6147056973398719,2.3327057278574443,-4.768598480224611,98.17820987034649,56.51110468730017,1.4737057125986577,6,-2.3800010681152344,-0.6450004577636719,-2.405000686645508,-1.3899993896484375,3.279998779296875,1,0.0466462442615021,4.890886392009987,86.87000274658203,1.1632697547683923,86.69000244140625,1.7104243009815128,86.63999938964844,0.0466462442615021
7936,2013-06-19,86.87999725341797,88.44999694824219,86.86000061035156,88.01000213623047,510600.0,-0.01395986095123336,-1.717946711530185,-0.9338890395152494,42.68707571259523,37.64786619134939,-0.7618459508314288,0.3857822019487287,-0.27250117857201417,1.2077808360479025,9.381632129737323,1.589996337890625,-1.9493853714793943,-0.18050308227539347,-2.6449647966862386,2.2839586321354517,-1.412733939480816,1.0517277749300291,-3.344251330566408,69.74949394572393,30.468436979561446,1.2322308572054228,6,-1.0249977111816406,0.5850028991699219,-1.174997329711914,-0.15999603271484375,3.9300003051757955,2,0.07377997081897014,1.5611645049920686,88.11000061035156,4.890886392009987,86.87000274658203,1.1632697547683923,86.69000244140625,0.07377997081897014
7937,2013-06-20,83.58999633789062,85.94000244140625,83.31999969482422,85.83999633789062,1171200.0,-0.03786833586021909,1.1387670959866472,1.9911418386086206,34.69247548129218,38.384235581573286,2.508165525232826,3.45935217553685,2.9117542594447627,4.439657653562961,9.64928107885985,3.55999755859375,-2.0385419955359794,-3.220503997802737,-6.022927941146065,-0.4180800544594092,-4.621715969474394,-1.8192920261310803,4.8600006103515625,5.263095275275543,-32.786835811144115,1.4012119716716616,6,2.265003204345703,3.8750038146972656,2.6725025177001953,2.890003204345703,6.960006713867173,3,0.1104199516844544,-1.717946711530185,86.87999725341797,1.5611645049920686,88.11000061035156,4.890886392009987,86.87000274658203,0.1104199516844544
7938,2013-06-21,83.8499984741211,84.80000305175781,83.19000244140625,84.22000122070312,822300.0,0.003110445599010081,1.1045671458704205,0.16444566514756945,35.09614553274481,39.13051126198288,2.070884449738344,3.0401870276321574,2.540722612811024,4.125646612752078,10.218477790003229,1.6100006103515625,-1.8989467510510565,-2.7605018615722656,-5.810558623568426,0.2895549004238944,-4.285530242570346,-1.2354734805741856,4.599998474121094,12.54746619710547,-24.02172998297884,1.525028380998081,6,1.970001220703125,3.5800018310546875,2.7675018310546875,2.6300010681152344,11.77999877929686,4,0.10554560089649279,1.1387670959866472,83.58999633789062,-1.717946711530185,86.87999725341797,1.5611645049920686,88.11000061035156,0.10554560089649279
7939,2013-06-24,81.80999755859375,82.9000015258789,80.5999984741211,82.79000091552734,1161900.0,-0.024329170574248216,2.8333237966265488,2.6486380600861907,32.138365534333474,39.79092131144706,3.7898673332854713,4.88984329692633,4.487543433450099,6.12748960846649,11.614140010793097,3.25,-1.7881470732881724,-4.520502471923834,-8.22046371269279,-0.820541231154877,-6.370483092308305,-2.6705218515393625,6.429599609375003,15.414004072250867,-22.05897258625697,1.8499806203844762,6,2.7150001525878906,4.325000762939453,4.950000762939453,4.670001983642578,15.040000915527344,0,0.13726932761354105,1.1045671458704205,83.8499984741211,1.1387670959866472,83.58999633789062,-1.717946711530185,86.87999725341797,0.13726932761354105
7940,2013-06-25,83.2699966430664,83.63999938964844,82.30000305175781,82.66999816894531,850500.0,0.017846218409027337,-1.0000113872519714,-0.6122412437427501,42.332460606870974,41.285854562948835,2.2462832545217566,3.177708031035479,3.088031312458668,4.620350196633751,12.094082880720727,1.8300018310546875,-1.684348547997061,-2.7970031738281307,-6.584024700105516,0.9900183524492547,-4.690513936966823,-0.903492410689438,4.5112246032714864,34.01272213934096,-7.358388567390186,1.8935107631386907,6,1.2550010681152344,2.865001678466797,4.270002365112305,3.2250022888183594,15.910003662109375,1,0.10507986493030064,2.8333237966265488,81.80999755859375,1.1045671458704205,83.8499984741211,1.1387670959866472,83.58999633789062,0.10507986493030064
7941,2013-06-26,83.4800033569336,84.44999694824219,83.44000244140625,84.12000274658203,824600.0,0.0025219973860137745,-1.8055355402026025,-1.0666683620919852,43.798459927964366,41.16216224160975,2.1389294257899394,2.757832912429677,2.896098731581958,4.336641946591783,12.428296923911565,1.1800003051757812,-1.5888947911805644,-2.3639965057373047,-6.211404640903197,1.4834116294285877,-4.287700573320251,-0.4402924381543585,3.870344523071296,53.93263563953281,7.988435857079978,1.9237040675829462,6,1.0449943542480469,2.569995880126953,4.712495803833008,3.3699951171875,16.6199951171875,2,0.09475318297358282,-1.0000113872519714,83.2699966430664,2.8333237966265488,81.80999755859375,1.1045671458704205,83.8499984741211,0.09475318297358282
7942,2013-06-27,84.20999908447266,84.63999938964844,83.95999908447266,84.30999755859375,880000.0,0.0087445579562071,-1.2666734483679412,0.1562477648236893,42.91337636630691,40.72258629231202,1.1487971143939717,1.7729883768495824,2.2233361251742565,3.5512907930542212,12.5822347200857,1.1599960327148438,-1.340300907120934,-1.4145008087158146,-5.0972610697971845,2.2682594523655553,-3.2558809392564996,0.4268793218248703,2.7353278311792053,85.95230180398653,36.90518264863425,1.8413801305406874,6,0.3149986267089844,1.5900001525878906,4.0149993896484375,2.6399993896484375,15.889999389648438,3,0.07837547257898114,-1.8055355402026025,83.4800033569336,-1.0000113872519714,83.2699966430664,2.8333237966265488,81.80999755859375,0.07837547257898114
7943,2013-06-28,83.13999938964844,84.37999725341797,83.12999725341797,83.83999633789062,1834600.0,-0.012706325928716344,-2.4722163353537066,7.0000762951094835,39.98771236819031,40.48951888607699,1.8576206545178024,2.5915138745410786,3.369941400828111,4.547654720064486,12.447060579442978,1.25,-1.093943785438512,-2.2405006408691435,-5.90157768491531,1.420576403177023,-4.07103916289222,-0.40996211884606737,3.4246078195115786,62.871295542659446,11.515549316130738,1.8305385220230828,6,1.3849983215332031,2.2949981689453125,5.084999084472656,3.7099990844726562,16.25,4,0.08912681881775386,-1.2666734483679412,84.20999908447266,-1.8055355402026025,83.4800033569336,-1.0000113872519714,83.2699966430664,0.08912681881775386
7944,2013-07-01,84.98999786376953,85.19000244140625,83.58999633789062,84.11000061035156,1106600.0,0.022251605577368272,1.4999970197826826,-1.2571444141689374,49.06103380976751,40.300789482229526,-0.3208412116640176,0.5159395434197052,1.609631415732224,2.629240492622557,12.738609073795226,2.0500030517578125,-1.175070840843432,-0.2305019378662081,-3.6460620294779176,3.1850581537455014,-1.9382819836720557,1.4772781079396395,1.2167328212881472,93.07942491776619,35.317397718652145,1.7077800458058532,7,-0.4650001525878906,0.44499969482421875,3.2250003814697266,1.8600006103515625,13.70999908447267,0,0.12519119492982322,-2.4722163353537066,83.13999938964844,-1.2666734483679412,84.20999908447266,-1.8055355402026025,83.4800033569336,0.12519119492982322
7945,2013-07-02,84.80999755859375,85.30999755859375,84.19000244140625,84.80999755859375,1008800.0,-0.0021178998670443594,1.239990234375,0.0,51.70066550755271,41.30229945944703,-0.7355218434018411,0.5110691690479712,1.8519980373503984,2.746588360634462,12.868902672170188,1.1199951171875,-1.310099330574161,-0.27650222778319744,-3.5232823839874214,2.9702779284210266,-1.8998923058853023,1.3468878503189075,1.060329193807732,77.06422339424016,12.29195188081475,1.623390078102111,7,-1.5399971008300781,0.625,3.1950016021728516,2.0400009155273438,14.709999084472656,1,0.14196440587336556,1.4999970197826826,84.98999786376953,-2.4722163353537066,83.13999938964844,-1.2666734483679412,84.20999908447266,0.14196440587336556
7946,2013-07-03,84.79000091552734,85.2300033569336,84.0,84.54000091552734,527600.0,-0.00023578167246840476,1.1769876849951388,100.0,43.30196314578436,42.25890919994616,-1.165760723705091,0.48837234722458334,1.90253167520612,2.695835231503139,13.998600658287803,1.2300033569335938,-1.4185338008989703,-0.2534988403320284,-3.491623992668778,2.984626312004721,-1.8725614165004032,1.3655637358363464,0.7641061401773186,76.14694631776774,14.06841805218837,1.6190625761683743,7,-1.8350028991699219,0.6449966430664062,3.214998245239258,2.05999755859375,13.930000305175781,2,0.16971340056930284,1.239990234375,84.80999755859375,1.4999970197826826,84.98999786376953,-2.4722163353537066,83.13999938964844,0.16971340056930284
7947,2013-07-05,86.73999786376953,86.79000091552734,85.33000183105469,85.68000030517578,486200.0,0.02299795880630895,1.5172318539370182,4.239990234375,50.15911974944892,43.93257300180217,-2.9300680213799666,-1.4293728604689022,-0.03425938610983792,0.6865077886914008,14.949954013127659,2.0,-1.7121965009291102,1.6294982910156222,-1.6940110050295232,4.9530075870607675,-0.032256357006943404,3.2912529390381877,-6.1399993896484375,98.63379776704939,38.34909193814071,1.6617546480225724,7,-3.0449981689453125,-1.3050003051757812,1.3100013732910156,0.1100006103515625,12.139999389648423,4,0.154023529391069,1.1769876849951388,84.79000091552734,1.239990234375,84.80999755859375,1.4999970197826826,84.98999786376953,0.154023529391069
7948,2013-07-08,87.4800033569336,87.91999816894531,86.94000244140625,87.47000122070312,967500.0,0.008531306333743327,1.2022579787918013,0.009435999309034375,51.87461724083278,46.125489858079874,-3.4654344796512504,-2.1944675927853154,-0.7699184961135472,-0.11567390572898262,15.482292999449118,1.1800003051757812,-1.8024356954236538,2.3140037536621065,-1.1328479468375434,5.7608554541617565,0.5905779034122816,4.0374296039119315,-6.75620483398437,89.83846129449451,31.77851975920626,1.7234258502498248,7,-2.3700027465820312,-2.0450057983398438,0.5699958801269531,-0.6300048828125,11.659996032714844,0,0.14426148414393314,1.5172318539370182,86.73999786376953,1.1769876849951388,84.79000091552734,1.239990234375,84.80999755859375,0.14426148414393314
7949,2013-07-09,88.16000366210938,88.62000274658203,87.93000030517578,88.01000213623047,484000.0,0.007773208494303185,-3.4515541554893807,14.996948893974066,50.15914395413236,46.99512134110891,-3.5201411754901244,-2.8837011977728935,-1.3737501961256129,-0.8562838647400781,16.030619014955498,1.1399993896484375,-1.4560956847889202,2.906003952026367,-0.7566139138187964,6.568621817871531,1.0746950191037854,4.737312884948949,-7.148357153320305,90.04331577913081,35.527234922295946,1.8313089329225847,7,-2.285003662109375,-3.3250045776367188,-0.11000442504882812,-1.3100051879882812,10.639999389648423,1,0.127381978913933,1.2022579787918013,87.4800033569336,1.5172318539370182,86.73999786376953,1.1769876849951388,84.79000091552734,0.127381978913933
7950,2013-07-10,87.5,88.20999908447266,86.80000305175781,87.93000030517578,847300.0,-0.007486429613126733,1.8484829802483027,-2.8666395402065,52.04756426401322,47.911688489558784,-2.455201473918862,-2.162065935817594,-0.6430319012762453,-0.2517628018705409,16.780700289710555,1.4099960327148438,-1.1251227084176207,2.136500167846677,-1.6616082742968672,5.934608609990221,0.23744594677491193,4.035554388918442,-6.031852116943355,75.75753071985442,22.21131252976265,1.8990542210717705,7,-1.625,-2.6650009155273438,0.5074996948242188,-0.6500015258789062,9.199996948242202,2,0.12799996512276812,-3.4515541554893807,88.16000366210938,1.2022579787918013,87.4800033569336,1.5172318539370182,86.73999786376953,0.12799996512276812
7951,2013-07-11,89.95999908447266,90.08999633789062,88.33999633789062,88.33999633789062,776600.0,0.028114275251116094,-1.1604901642200842,-3.767445574067174,72.25716435074729,51.17210937671882,-4.357596148440123,-4.398662105488029,-3.000016321540528,-2.752065996309838,17.0720623662019,2.589996337890625,-0.45727929154182334,4.311499404907224,0.03654586972101015,8.586452940093437,2.174022637314124,6.448976172500323,-8.062739909604488,97.26896211263949,36.06140627198178,2.137476767593104,7,-3.3500022888183594,-4.615001678466797,-2.0774993896484375,-3.1100006103515625,7.0800018310546875,3,0.10626942703297382,1.8484829802483027,87.5,-3.4515541554893807,88.16000366210938,1.2022579787918013,87.4800033569336,0.10626942703297382
7952,2013-07-12,90.91000366210938,91.02999877929688,89.56999969482422,90.0,964700.0,0.010560299992273814,1.539142318817504,0.5617297032547318,73.53333865695258,54.8994011865813,-4.757567340612042,-5.283241018155806,-3.7545379031682984,-3.7386966138356854,17.126606465702853,1.4599990844726562,-0.027915956327348113,5.048003768920893,0.17928433570789082,9.916723202133895,2.6136440523143847,7.482363485527401,-8.357325514199417,97.16323313505303,28.569475165180478,2.4343597166065036,7,-3.600006103515625,-5.095005035400391,-3.5100059509277344,-4.060005187988281,5.9499969482421875,4,0.08590911059273121,-1.1604901642200842,89.95999908447266,1.8484829802483027,87.5,-3.4515541554893807,88.16000366210938,0.08590911059273121
7953,2013-07-15,91.3499984741211,91.44000244140624,90.66999816894531,90.83000183105469,686100.0,0.004839894338219075,1.1999978201872947,0.5714225829169322,85.59701428803238,58.95895457305517,-4.370060324814773,-5.64567719469332,-4.011828301290365,-4.192373531912949,17.453445710684452,0.7700042724609233,0.41401187950009444,5.254998779296869,-0.19221778505693976,10.702215343650678,2.531390497119972,7.978607061473767,-7.949588263072442,98.06025907059522,21.800269646632344,2.7236082821769028,7,-3.6299972534179688,-5.329998016357422,-4.067499160766602,-4.5,5.9599990844726705,0,0.08243020147865754,1.539142318817504,90.91000366210938,-1.1604901642200842,89.95999908447266,1.8484829802483027,87.5,0.08243020147865754
7954,2013-07-16,91.01000213623048,91.9800033569336,90.70999908447266,91.5,751900.0,-0.0037219085229315274,-1.3302745872092616,-0.9423096673855677,81.51468347950137,62.27162323660502,-3.4490253206515575,-5.248724535268764,-3.5566885044725183,-3.8547627973763525,17.711005162372523,1.2700042724609375,0.8536884615044897,4.708002471923848,-1.1614983396594312,10.577503283507127,1.7732520661322013,7.642752877715495,-6.644840857538924,81.27410881165586,-0.31624896526118107,2.934750405791642,7,-3.020000457763686,-4.720001220703139,-3.595003128051772,-4.160003662109389,6.209999084472642,1,0.08933081048881175,1.1999978201872947,91.3499984741211,1.539142318817504,90.91000366210938,-1.1604901642200842,89.95999908447266,0.08933081048881175
7955,2013-07-17,92.22000122070312,92.37000274658205,91.19000244140624,91.5,896400.0,0.013295231909361105,1.313716397145712,-1.46939665239397,82.90664039273031,66.67214293071012,-3.908385783843201,-6.466569509516148,-4.671216386423538,-5.081691245083263,18.59844865076435,1.3600006103515625,1.5261334640066195,5.712501525878906,-0.6873621024600709,12.112365154217883,2.5125697117094177,8.912433340048395,-6.788762051057688,96.27788368883444,10.726803606463108,3.1999318141694855,7,-3.3699989318847656,-5.7350006103515625,-4.450000762939453,-5.370002746582031,7.580001831054673,2,0.07135113580520613,-1.3302745872092616,91.01000213623048,1.1999978201872947,91.3499984741211,1.539142318817504,90.91000366210938,0.07135113580520613
7956,2013-07-18,93.29000091552734,93.37999725341795,92.0,92.23999786376952,757800.0,0.011602685758629105,1.2439057673461067,1.4583350993939077,83.33335200537762,70.35816873692443,-4.07432078399583,-7.411728534098756,-5.686147592849579,-6.132232692237764,19.83234999628014,1.3799972534179545,1.9622731954681285,6.462001037597659,-0.6218704837433222,13.54587255893864,2.9200652769271613,10.003936798268157,-6.748559573572052,97.63788988033293,11.636171495871324,3.541935760670494,7,-3.200000762939453,-6.3000030517578125,-5.407501220703125,-6.44000244140625,5.5100021362304545,3,0.03655264229016941,1.313716397145712,92.22000122070312,-1.3302745872092616,91.01000213623048,1.1999978201872947,91.3499984741211,0.03655264229016941
7957,2013-07-19,92.81999969482422,93.37999725341795,91.9499969482422,93.20999908447266,870200.0,-0.005038066417522136,2.917831985117443,-0.37142691061281524,87.17358986544261,74.28027680632552,-2.9627368018151117,-6.550638469940338,-5.192483681723331,-5.655208268304534,19.487585963885834,1.4300003051757528,2.3985659003960933,5.530499649047854,-1.8611117628094291,12.922111060905138,1.8346939431192197,9.226305354976489,-5.047618288805651,79.33587646570332,-9.195462239902696,3.6958057059286387,7,-2.729999542236328,-5.8300018310546875,-5.30000114440918,-5.970001220703125,6.209999084472656,4,0.04546435288275963,1.2439057673461067,93.29000091552734,1.313716397145712,92.22000122070312,-1.3302745872092616,91.01000213623048,0.04546435288275963
7958,2013-07-22,92.6999969482422,92.79000091552734,89.26000213623047,92.1999969482422,626700.0,-0.0012928544168989697,9.382228205991682,-1.282053288469815,84.14525446968298,78.05651130805337,-2.2623158153913465,-6.043472947657719,-5.023934378439705,-5.554356241255135,18.544067992665052,3.55999755859375,3.041134249128987,4.9679969787597855,-2.6138067022717735,12.549800659791345,1.177095138243999,8.758898819275572,-3.918244689691747,83.49511866315136,-4.276641814656259,3.79090184051578,7,-2.609996795654311,-5.7099990844726705,-5.8849964141845845,-5.849998474121108,4.3600006103515625,0,0.04487598488737854,2.917831985117443,92.81999969482422,1.2439057673461067,93.29000091552734,1.313716397145712,92.22000122070312,0.04487598488737854
7959,2013-07-23,93.04000091552734,93.06999969482422,92.0999984741211,92.98999786376952,639100.0,0.003667788333099775,16.636287973366624,0.10000610351565342,85.93886491979163,81.82221138091762,-2.053212436643122,-5.796189594635564,-5.309472890103251,-5.91108954290975,16.709107532525103,0.970001220703125,3.484392562812701,4.746500778198239,-2.6497559029372297,12.142757459333708,1.0483724376305048,8.444629118765974,-3.779998779296875,91.74765192142486,2.5131702058880165,3.6981283405677368,7,-2.180004119873047,-6.0500030517578125,-6.225000381469727,-6.19000244140625,4.0,1,0.04589420250482612,9.382228205991682,92.6999969482422,2.917831985117443,92.81999969482422,1.2439057673461067,93.29000091552734,0.04589420250482612
7960,2013-07-24,92.0199966430664,93.3000030517578,91.5999984741211,93.3000030517578,646400.0,-0.010963072468013202,1.6562438533018196,-25.598565761359545,79.03609895039257,82.57542633643378,-0.3627689972940402,-4.307915360898889,-4.269911181899857,-4.89699058074585,15.151362913163563,1.7000045776367045,3.8563817578992854,3.288996505737302,-3.888013208669804,10.466006220144408,-0.299508351466244,6.877501362940848,-2.7599945068359375,66.99023732630167,-22.91245642152576,3.588504857203552,7,-0.6999969482421875,-5.029998779296875,-5.579996109008789,-5.1699981689453125,5.75,2,0.05650950627402063,16.636287973366624,93.04000091552734,9.382228205991682,92.6999969482422,2.917831985117443,92.81999969482422,0.05650950627402063
7961,2013-07-25,91.38999938964844,91.70999908447266,90.62999725341795,91.54000091552734,686400.0,-0.006846308154755176,3.4081899571818406,0.11718810535664391,70.88947124173923,82.28166329029895,0.5491552531003947,-3.220029321859073,-3.6698279299206575,-4.257621046834203,14.0213205940237,1.3899993896484517,4.234354692200284,2.2634994506835966,-4.558120715994306,9.0851196173615,-1.147310632655362,5.674309534022555,-1.3883981323242267,51.69902373263032,-35.56671257277961,3.410810083338954,7,-0.06999969482421875,-4.400001525878906,-4.792499542236328,-4.540000915527344,5.840003967285156,3,0.09202323797216194,1.6562438533018196,92.0199966430664,16.636287973366624,93.04000091552734,9.382228205991682,92.6999969482422,0.09202323797216194
7962,2013-07-26,90.80999755859376,91.4499969482422,90.23999786376952,91.0,959500.0,-0.006346447477056927,1.2201892656158075,1.2666700574740928,65.17771884764954,80.01285268581198,1.244334445987917,-2.2347992091353746,-3.116135759048845,-3.6941979121646398,13.010502146659796,1.2099990844726847,4.65152360082331,1.3534976959228686,-5.095052816975837,7.802048208821574,-1.8707775605264771,4.577772952372214,2.5699996948241903,38.366214631438496,-46.567543743114456,3.224275256449352,7,0.5100021362304545,-3.819999694824233,-4.149997711181655,-3.9599990844726705,7.190002441406236,4,0.08798596749227539,3.4081899571818406,91.38999938964844,1.6562438533018196,92.0199966430664,16.636287973366624,93.04000091552734,0.08798596749227539
7963,2013-07-29,90.5500030517578,91.72000122070312,90.1500015258789,90.4000015258789,840400.0,-0.0028630603879072902,-3.8307569515358524,-0.7894715708319792,61.327008048828084,77.76977763795938,1.540964629344657,-1.4663844015434364,-2.878599689406471,-3.4548573639598317,11.584714696789705,1.5699996948242188,4.546300533053838,0.7230030059814254,-5.009181861623674,6.4551878735865245,-2.143089427821124,3.589095439783975,2.7671942138671852,12.698454987804691,-68.6317118727483,2.866092433802549,7,0.7699966430664205,-3.560005187988267,-3.890003204345689,-3.7000045776367045,8.52999877929689,0,0.0936498668331569,1.2201892656158075,90.80999755859376,3.4081899571818406,91.38999938964844,1.6562438533018196,92.0199966430664,0.0936498668331569
7964,2013-07-30,95.62999725341795,96.33999633789062,92.5,93.23999786376952,2269400.0,0.05610153539979956,1.0157474007977678,15.933167183766322,77.1543110684368,77.1306299352601,-3.1455534131822844,-6.016873851728732,-7.971809376054708,-8.544218123060162,11.062482459886064,5.789993286132827,4.458538397825578,5.270997238159168,-0.5453669377169774,11.087361414035314,2.3628151502210955,8.179179326097241,-5.479995727539048,88.52989209142933,6.226529747593304,2.9081820879380746,7,-2.8299980163574077,-7.159999847412095,-9.004997253417955,-8.77999877929686,4.139999389648452,1,0.01495347010610426,-3.8307569515358524,90.5500030517578,1.2201892656158075,90.80999755859376,3.4081899571818406,91.38999938964844,0.01495347010610426
7965,2013-07-31,96.8499984741211,97.43000030517578,94.8499984741211,94.8499984741211,1369400.0,0.012757516006929981,-1.5800018310546875,0.8368202973868519,75.09104709999572,76.21481827910658,-4.067458650244106,-6.62846452933897,-9.189832735240202,-9.763552947523337,10.711556568987332,2.5800018310546875,4.224033015478511,5.888998413085943,-0.0009839781316571816,11.778980804303544,2.944007217477136,8.83398960869475,-6.6999969482421875,92.03294054520836,11.142507234610747,2.9449911956088015,7,-3.5049972534179688,-6.984996795654297,-11.520000457763672,-10.71500015258789,3.19000244140625,2,0.001961821831695909,1.0157474007977678,95.62999725341795,-3.8307569515358524,90.5500030517578,1.2201892656158075,90.80999755859376,0.001961821831695909
7966,2013-08-01,99.18000030517578,99.68000030517578,97.5999984741211,97.68000030517578,1411600.0,0.024057840658379348,-1.5060207739681957,0.75,77.36598439684589,75.12508433815138,-6.117411677057078,-8.2480077067286,-11.483648718715486,-12.070710495042889,10.49245802172738,2.8300018310546875,4.199565846025678,7.499500274658203,1.2772376951496796,13.721762854166727,4.3883689849039484,10.610631564412458,-8.738798828124999,94.75340961127709,15.2636804165207,3.1111312897542587,8,-4.709999084472656,-7.775001525878906,-13.85000228881836,-13.045001983642578,3.0699996948242188,3,-0.014216612802690154,-1.5800018310546875,96.8499984741211,1.0157474007977678,95.62999725341795,-3.8307569515358524,90.5500030517578,-0.014216612802690154
7967,2013-08-02,100.0999984741211,100.12999725341795,96.69000244140624,99.0,977000.0,0.009276045232047725,4.931045822563499,0.7333323160807291,78.06286740021108,74.4492635526545,-6.58905249751183,-8.554376311245818,-12.288324676117384,-12.938012703846255,11.046393056377015,3.4399948120117188,4.066773217662927,7.75149841308594,0.9234057965272768,14.579591029644604,4.3374521048066015,11.16554472136528,-9.104469067382809,99.69941090040668,21.626851022104304,3.414046308279332,8,-4.959999084472656,-8.470001220703125,-14.8125,-13.96500015258789,3.9199981689453125,4,-0.028671280329034987,-1.5060207739681957,99.18000030517578,-1.5800018310546875,96.8499984741211,1.0157474007977678,95.62999725341795,-0.028671280329034987
7968,2013-08-05,100.0999984741211,100.19000244140624,98.87999725341795,100.0,751200.0,0.0,8.356965750252986,0.0909078298503943,79.80326668160859,73.7675304150786,-6.066981260329499,-7.969016973387426,-12.14676877764532,-12.890689652791494,12.248664787202634,1.3100051879882812,3.8461046450592278,7.1204986572265625,-0.1325048637660018,14.373502178219127,3.4939968967302804,10.747000417722845,-8.373711639648434,98.82959767606155,20.28783131096472,3.626501760496285,8,-4.929996490478516,-8.439998626708984,-14.9375,-13.96500015258789,3.6399993896484233,0,-0.020979006055269922,4.931045822563499,100.0999984741211,-1.5060207739681957,99.18000030517578,-1.5800018310546875,96.8499984741211,-0.020979006055269922
7969,2013-08-06,99.38999938964844,100.18000030517578,99.1999969482422,99.9800033569336,847400.0,-0.007092898054900654,-1.020607042574809,-5.900129701686122,74.30507853879766,73.24186148045695,-4.874069824248437,-6.719046524134882,-11.286360952082404,-12.144360568136634,13.521654749930972,0.9800033569335795,3.616737913527359,5.84899978637695,-1.5698965245453707,13.267896097299271,2.13955163091579,9.55844794183811,-6.8173409944824215,85.01868057291875,8.360182469378202,3.7094481554611587,8,-4.219997406005859,-7.5,-14.410001754760742,-13.255001068115234,5.1100006103515625,1,-0.0031190015142110727,8.356965750252986,100.0999984741211,4.931045822563499,100.0999984741211,-1.5060207739681957,99.18000030517578,-0.0031190015142110727
7970,2013-08-07,98.6999969482422,99.61000061035156,98.12999725341795,99.31999969482422,638700.0,-0.006942372931316276,1.4666628519839766,1.050845046745867,68.82392135938059,73.01235593797264,-3.5055019652513266,-5.425093752745084,-10.487295318122463,-11.408418865070232,14.443971452295068,1.480003356933608,3.5165864010656662,4.598997497558614,-2.5870956150507283,11.785090610167956,1.0059509412539427,8.192044053863285,-5.365604148452164,57.4284144810276,-15.89158049561857,3.5930465563046687,8,-3.5299949645996236,-6.604995727539077,-13.719999313354506,-12.564998626708999,6.340003967285142,2,0.010840929360770968,-1.020607042574809,99.38999938964844,8.356965750252986,100.0999984741211,4.931045822563499,100.0999984741211,0.010840929360770968
7971,2013-08-08,99.5199966430664,100.22000122070312,98.91000366210938,99.0500030517578,625900.0,0.008308001217611105,-2.493362359236239,-0.7580508213868612,72.75813992059629,73.85462494607786,-3.4095316623847793,-5.7889631870012295,-11.167112002058033,-12.159840400100506,15.361811647534202,1.5200042724609233,3.3971288737168805,4.940997314453128,-2.35626470174185,12.238259330648106,1.292366306355646,8.58962832255061,-5.500042879114744,80.16983513585954,7.296414051338999,3.648631008097488,8,-4.334995269775391,-7.409996032714844,-15.167497634887695,-13.384998321533203,7.450004577636719,3,0.005225123492778705,1.4666628519839766,98.6999969482422,-1.020607042574809,99.38999938964844,8.356965750252986,100.0999984741211,0.005225123492778705
7972,2013-08-09,98.72000122070312,99.93000030517578,98.41999816894531,99.4000015258789,629100.0,-0.008038539482999596,-1.3593665250070035,-1.4468288882034528,69.54547616358218,74.76778806993943,-1.5304483887706084,-4.61023110149975,-10.254616215526994,-11.283406877329327,15.82873922937058,1.5100021362304688,3.422487355414532,3.750502014160162,-3.555936686457727,11.056940714778051,0.09728266385121742,7.4037213644691064,-3.956041761941293,28.229801307581315,-41.51136621372315,3.6532193503089454,8,-2.3600006103515625,-5.944999694824219,-14.525003433227539,-12.585002899169922,7.629997253417969,4,0.03575768573386706,-2.493362359236239,99.5199966430664,1.4666628519839766,98.6999969482422,-1.020607042574809,99.38999938964844,0.03575768573386706
7973,2013-08-12,98.87999725341795,99.45999908447266,98.0,98.36000061035156,866000.0,0.0016207053356607215,-1.354841289862117,-0.7647006024974827,69.18528818786172,73.88234108320886,-0.42976736990944175,-4.402913544696261,-10.279235149125398,-11.36749381689448,16.067260382571405,1.4599990844726562,3.700097833676196,3.5339981079101364,-3.7631590335606404,10.831155249380913,-0.11458046282525913,7.182576678645532,-3.461312783223164,39.639494123306804,-26.189522676472706,3.6485785707353915,8,-1.3449974060058452,-5.369995117187486,-14.31499862670897,-12.744998931884751,9.59000396728517,0,0.05198219591850539,-1.3593665250070035,98.72000122070312,-2.493362359236239,99.5199966430664,1.4666628519839766,98.6999969482422,0.05198219591850539
7974,2013-08-13,99.13999938964844,99.52999877929688,98.52999877929688,99.06999969482422,804000.0,0.002629471515499082,1.3529454003644164,0.1346156667693744,74.61967742292904,73.82996667464587,-0.15591127024542573,-4.239993994306559,-10.403528389693122,-11.53828706634981,16.10232278850683,1.0,4.167831890719725,3.387500381469721,-3.7975588413870582,10.5725596043265,-0.20502922995866868,6.98002999289811,-3.1451569093926537,51.351295621692216,-13.738842596757053,3.5925296114283913,8,-0.68499755859375,-5.629997253417969,-13.867500305175781,-13.005001068115234,9.989997863769517,1,0.046399016566883056,-1.354841289862117,98.87999725341795,-1.3593665250070035,98.72000122070312,-2.493362359236239,99.5199966430664,0.046399016566883056
7975,2013-08-14,98.8000030517578,99.2300033569336,98.36000061035156,99.2300033569336,447300.0,-0.003429456727696345,3.046521530845798,-6.14288828337895,76.14683344747819,73.69450545804948,0.547341004020268,-3.5645197487658464,-9.906409227501939,-11.106640445354472,15.941446052274008,0.8700027465820312,4.77752384545721,2.718503952026353,-4.387653944557087,9.824661848609793,-0.8345749962653741,6.27158290031808,-2.2981415226483364,36.036153687538025,-29.47770764144881,3.5530789482917204,8,-0.3450012207031108,-5.2900009155273295,-13.44500350952147,-12.665004730224595,8.599998474121108,2,0.057692275022058315,1.3529454003644164,99.13999938964844,-1.354841289862117,98.87999725341795,-1.3593665250070035,98.72000122070312,0.057692275022058315
7976,2013-08-15,96.6999969482422,100.12999725341795,93.47000122070312,100.12999725341795,721800.0,-0.021255121848685388,2.8833792653983874,7.976739234576772,68.76993053306609,72.66195691725558,2.5239876506753802,-1.26057707832625,-7.611125365054335,-8.914129972865013,15.254817493859576,6.6599960327148295,4.645695746213576,0.4479980468750142,-6.538782012217368,7.434778105967396,-3.045391982671177,3.9413880764212053,3.5200042724609233,48.49846323740866,-19.604649496625214,3.4933900295461946,8,0.1450042724609233,-2.4199981689453267,-11.344997406005874,-10.564998626708999,10.23000335693358,3,0.08624616577546584,3.046521530845798,98.8000030517578,1.3529454003644164,99.13999938964844,-1.354841289862117,98.87999725341795,0.08624616577546584
7977,2013-08-16,97.04000091552734,97.83000183105469,96.1999969482422,96.33000183105469,567000.0,0.0035160700932299616,-2.360804146577491,-0.2069967992134846,70.57704262931159,71.6368209114448,1.904560668534529,-1.3367551770833614,-7.739815012962197,-9.153444153754151,14.562740210981215,1.6300048828124858,4.515618285270278,0.5770019531250057,-6.225839746876758,7.37984365312677,-2.8244188968758692,3.9784228031258806,3.089996337890611,53.60363095244926,-20.619333403168504,3.401420850000881,8,-0.19499969482421875,-2.299999237060547,-11.062503814697266,-10.90500259399414,10.159996032714858,4,0.10232893870044157,2.8833792653983874,96.6999969482422,3.046521530845798,98.8000030517578,1.3529454003644164,99.13999938964844,0.10232893870044157
7978,2013-08-19,96.86000061035156,97.3499984741211,96.45999908447266,96.73999786376952,588200.0,-0.0018549083210795958,-1.6176440889048458,0.1690181708771866,55.65778770074541,69.56489970721678,1.761919536949847,-0.8739247807338444,-7.3775059869990685,-8.87581232981698,15.353146130406259,0.8899993896484375,4.11263705635578,0.18900146484375568,-6.3797564375150415,6.757759367202553,-3.09537748633565,3.4733804160231614,3.269996643066392,50.90092205755511,-20.623660734405036,3.2843789511793995,8,-0.0149993896484375,-2.1199989318847656,-10.297502517700195,-10.72500228881836,10.489997863769531,0,0.09797643819914792,-2.360804146577491,97.04000091552734,2.8833792653983874,96.6999969482422,3.046521530845798,98.8000030517578,0.09797643819914792
7979,2013-08-20,97.30999755859376,97.66000366210938,96.30999755859376,96.91000366210938,405300.0,0.004645849116318379,1.4545429324455283,3.3332061796678527,52.27722353449514,67.72637772667396,1.1017017848666768,-1.0409944789237358,-7.637173497986836,-9.245486800379197,16.001667002762144,1.3500061035156108,3.594183826789319,0.4254985809326257,-5.920130400595895,6.771127562461146,-2.7473159098316273,3.5983130716968788,2.6867997741698986,57.65763701701986,-10.807109679187725,3.1728144907642593,8,-0.4649963378906392,-2.5699958801269673,-10.439996719360366,-11.174999237060561,10.840003967285142,1,0.11468506774331733,-1.6176440889048458,96.86000061035156,-2.360804146577491,97.04000091552734,2.8833792653983874,96.6999969482422,0.11468506774331733
7980,2013-08-21,97.22000122070312,98.08999633789062,96.62999725341795,97.01000213623048,574300.0,-0.0009248416416458571,-2.0102799254370542,0.5250057221331571,37.53180130554,63.81234010277882,1.0724640682077649,-0.5707130599948584,-7.318829845564764,-9.047891460961921,16.864467504844495,1.4599990844726705,3.017592917845519,0.07550201416015057,-5.84263176840669,5.993635796726991,-2.883564877123277,3.034568905443578,2.64626018981933,56.3063398473434,-8.468182872898232,2.9590668912834235,8,-0.4200019836425781,-2.479999542236328,-10.079999923706055,-10.930000305175781,9.959999084472656,2,0.1225056149266801,1.4545429324455283,97.30999755859376,-1.6176440889048458,96.86000061035156,-2.360804146577491,97.04000091552734,0.1225056149266801
7981,2013-08-22,99.8000030517578,99.9499969482422,97.5999984741211,97.61000061035156,642400.0,0.02653776793519791,-1.1266889909207158,10.42862851952834,48.424393234519734,61.46555311066077,-1.6356477120181552,-2.6228272722488413,-9.601946818854415,-11.498930151075413,17.609792699366903,2.7299957275390767,2.647548505949459,2.2350036621093636,-3.1309020577634925,7.60090938198222,-0.44794919782707154,4.917956522045799,-6.330001831054673,96.0001627604159,34.1710112790109,2.682952859936431,8,-3.0000038146972514,-5.060001373291001,-12.132501602172837,-13.315002441406236,7.1399993896484375,3,0.07615228699121013,-2.0102799254370542,97.22000122070312,1.4545429324455283,97.30999755859376,-1.6176440889048458,96.86000061035156,0.07615228699121013
7982,2013-08-23,98.8000030517578,99.88999938964844,98.2300033569336,99.83000183105469,748200.0,-0.010020039773760203,1.8869649444046388,-0.47031855299463066,43.82131256087373,58.64733359655099,-0.6963328720933646,-1.0472368416274662,-8.387287089495842,-10.378624073029854,18.20731719891981,1.6599960327148438,2.399196542833252,0.8355033874511548,-3.5045101910629057,5.175516965965215,-1.3345034018058755,3.005510176708185,-5.200401916503893,68.40675578806969,10.792859179365742,2.170006789257031,8,-2.0000038146972514,-4.060001373291001,-10.260004043579087,-11.810005187988267,9.159996032714858,4,0.0822874190515861,-1.1266889909207158,99.8000030517578,-2.0102799254370542,97.22000122070312,1.4545429324455283,97.30999755859376,0.0822874190515861
7983,2013-08-26,99.02999877929688,100.1500015258789,98.6999969482422,99.18000030517578,706100.0,0.002327891907236035,-2.580235285252848,0.1456327219934204,48.20716707625296,55.71261022469809,-1.0089110198677105,-0.6422892487981358,-8.39713669305668,-10.523437418252755,19.02720308605867,1.4500045776367045,1.9980661947682279,0.6414993286132784,-1.9554491564806966,3.2384478137072534,-0.6569749139337091,1.939973571160266,-5.303389727783198,70.83329194126156,15.996638209723386,1.2984742425469906,8,-2.2199974060058594,-4.289997100830078,-10.489999771118164,-12.040000915527344,7.930000305175781,0,0.0825002349758015,1.8869649444046388,98.8000030517578,-1.1266889909207158,99.8000030517578,-2.0102799254370542,97.22000122070312,0.0825002349758015
7984,2013-08-27,97.05999755859376,97.83999633789062,96.97000122070312,97.80999755859376,693400.0,-0.0198929743005809,1.1481425664984553,4.999949137887188,42.75618136404502,52.0025377709833,0.7096399014871935,1.5181746031290828,-6.231144834132792,-8.495450337147346,18.517585541130856,2.05999755859375,1.629431738995649,-1.4000019073486243,-3.7435489119833107,0.9435450972860622,-2.5717754096659746,-0.22822840503127395,-3.076452808105472,12.215902933412698,-40.545833987481195,1.1717735023173455,8,-0.24999618530274859,-1.8749961853027486,-8.519998550415053,-10.069999694824233,9.180000305175753,1,0.1060169088641838,-2.580235285252848,99.02999877929688,1.8869649444046388,98.8000030517578,-1.1266889909207158,99.8000030517578,0.1060169088641838
7985,2013-08-28,97.04000091552734,97.61000061035156,96.7699966430664,97.0999984741211,671700.0,-0.0002060235273996236,-1.7999847413661563,0.07999674479166667,38.21293575346876,48.60731612880582,0.5070469588204531,1.6370689778381546,-6.051323966488866,-8.402624971061073,17.652228571051747,0.8400039672851562,1.2368262209404577,-1.4294986724853516,-3.7469608650824853,0.8879635201117821,-2.5882297687839184,-0.2707675761867847,-2.8097978940234327,7.988280544620608,-39.600186703430786,1.1587310962985675,8,1.1349983215332031,-1.8549995422363281,-8.11500358581543,-10.050003051757812,10.08999633789061,2,0.11448887577837863,1.1481425664984553,97.05999755859376,-2.580235285252848,99.02999877929688,1.8869649444046388,98.8000030517578,0.11448887577837863
7986,2013-08-29,97.7699966430664,98.38999938964844,96.91999816894531,96.91999816894531,356000.0,0.007522626964673318,-2.4588326107834955,-14.167217700915565,45.45451890595101,45.815924603987966,-0.061695634523019294,0.8390412100493876,-6.57006487485657,-9.062471999444,15.936598528610608,1.470001220703125,0.7365057480638342,-0.6290027618408232,-2.941239541812152,1.6832340181305057,-1.7851211518264876,0.5271156281448413,-3.3030016813874994,29.58575607642024,-19.606623823300012,1.156118389985663,8,0.4600028991699219,-2.5849952697753906,-8.614997863769531,-10.779998779296875,8.910003662109375,3,0.09624633307969654,-1.7999847413661563,97.04000091552734,1.1481425664984553,97.05999755859376,-2.580235285252848,99.02999877929688,0.09624633307969654
7987,2013-08-30,97.2300033569336,97.94000244140624,96.86000061035156,97.94000244140624,561400.0,-0.00552309813514873,2.042262601949341,-0.8352945400364249,42.38229020195738,44.34086932634485,0.5677933838954061,1.2153066873727596,-5.714673132049143,-8.474397531851366,14.61377397794793,1.0800018310546733,0.20091275900728078,-1.025496292114255,-3.2477234930465357,1.1967309088180258,-2.1366098925803954,0.08561730835188541,-2.535688132686687,13.60964642999025,-35.27130650019832,1.1111136004661437,8,0.9999961853027344,-2.045001983642578,-8.075004577636719,-10.240005493164062,8.52999877929689,4,0.09986628354652027,-2.4588326107834955,97.7699966430664,-1.7999847413661563,97.04000091552734,1.1481425664984553,97.05999755859376,0.09986628354652027
7988,2013-09-03,98.0,99.52999877929688,97.06999969482422,98.5500030517578,640600.0,0.007919331651565775,-1.0414899140190703,0.7746531844703967,44.97353927799165,43.52934885340002,-0.02624884495939739,0.2950438508856905,-6.162202985589559,-9.194381046311491,13.375023898157362,2.4599990844726562,-0.08188101371021617,-0.15049972534180256,-2.1972943801530107,1.8962949294694056,-1.1738970527474066,0.8728976020638015,-3.087457323687815,44.5653045259413,-3.8377999821196056,1.0233973274056045,9,0.3899993896484375,-2.8149986267089844,-8.845001220703125,-11.010002136230469,6.3899993896484375,1,0.10163264371910863,2.042262601949341,97.2300033569336,-2.4588326107834955,97.7699966430664,-1.7999847413661563,97.04000091552734,0.10163264371910863
7989,2013-09-04,99.08000183105469,99.48999786376952,96.9800033569336,97.8499984741211,620700.0,0.011020426847496712,1.4487805967316547,-2.2363573311139433,51.158936633008096,45.043475000896485,-0.9261681522495309,-0.8531125215309601,-6.834774356275943,-10.195866515631678,12.05200044144152,2.5099945068359233,-0.40556261271302674,0.9450019836425838,-1.0666644911446923,2.95666845842986,-0.06083125375104714,1.9508352210362148,-3.9579608007598353,83.69577536426183,32.335052033069495,1.005833237393637,9,-0.6200027465820312,-2.720001220703125,-9.925003051757812,-12.090003967285156,9.279998779296875,2,0.07953166237173148,-1.0414899140190703,98.0,2.042262601949341,97.2300033569336,-2.4588326107834955,97.7699966430664,0.07953166237173148
7990,2013-09-05,99.7699966430664,100.0,98.47000122070312,98.79000091552734,424000.0,0.006964016948528773,1.124994701818336,0.7967423194536624,64.38616123300446,46.8170047785059,-1.3593577567263821,-1.5376727832054087,-7.147987909721081,-10.73387689971156,11.33147141839699,1.529998779296875,-0.3693572028138732,1.5814968109130803,-0.5469598752417397,3.7099534970679002,0.5172684678356632,2.6457251539904973,-4.446837192948195,92.67505090313583,39.26057485136657,1.0642283430774113,9,-1.30999755859375,-2.9249954223632812,-9.134998321533203,-11.299999237060547,8.819999694824219,3,0.06484916746915359,1.4487805967316547,99.08000183105469,-1.0414899140190703,98.0,2.042262601949341,97.2300033569336,0.06484916746915359
7991,2013-09-06,100.04000091552734,101.22000122070312,98.51000213623048,100.18000030517578,822100.0,0.0027062672300861568,1.4414392741769066,-0.14285714285714285,64.15097598894451,49.07585627051375,-1.7787977728316378,-1.8621980330540708,-7.037075216909642,-10.871616734183746,10.551824753611852,2.709999084472642,-0.2993091643278518,1.8255008697509822,-0.38265194914400524,4.03365368864597,0.7214244603034814,2.929577279198483,-4.523767782378698,72.93577660575984,18.737834195169974,1.1040764094474964,9,-1.0450019836425781,-2.6949996948242188,-8.434999465942383,-11.025001525878906,8.729995727539062,4,0.07087161408442344,1.124994701818336,99.7699966430664,1.4487805967316547,99.08000183105469,-1.0414899140190703,98.0,0.07087161408442344
7992,2013-09-09,102.25,102.58999633789062,99.9800033569336,100.41999816894531,774000.0,0.022091154180803763,1.079680233441746,-13.07149863760218,71.33812482028898,51.64596268651777,-3.8531495870883674,-3.999220981824692,-8.85615681567478,-12.920148410325424,10.196441384537897,2.6099929809570312,0.001945601841100597,3.859000015258786,1.0095349310658293,6.708465099451743,2.4342674731623077,5.283732557355265,-6.391540781598081,93.93945163488202,37.7000055140949,1.4247325420964774,9,-2.5700035095214844,-4.220001220703125,-9.3125,-12.110000610351562,4.099998474121094,0,0.04332518635868743,1.4414392741769066,100.04000091552734,1.124994701818336,99.7699966430664,1.4487805967316547,99.08000183105469,0.04332518635868743
7993,2013-09-10,104.0199966430664,105.22000122070312,102.69000244140624,103.0,1002200.0,0.017310480616786306,-2.0853798666709724,0.557374657094496,74.05022065125063,55.12307816287394,-5.409772524461886,-5.654296440470517,-10.172114019937965,-14.501577209350543,10.366003595473433,2.970001220703125,0.06840357028761446,5.371996688842771,1.5691473726465262,9.174846005039015,3.4705720307446484,7.273421346940893,-7.623014455105391,85.4368338745205,28.163254911447552,1.9014246580981233,9,-3.0249977111816406,-4.674995422363281,-10.634998321533203,-13.654998779296875,2.350006103515639,1,0.016727605742333562,1.079680233441746,102.25,1.4414392741769066,100.04000091552734,1.124994701818336,99.7699966430664,0.016727605742333562
7994,2013-09-11,103.73999786376952,103.80999755859376,102.18000030517578,103.38999938964844,1092300.0,-0.0026917783919727656,5.653079019073242,0.343136888243948,73.05518910300502,58.994439646155755,-4.562346858577541,-5.282862668735291,-9.491608207302562,-14.037674164380022,10.407590195575327,1.839996337890625,0.27883487687147124,4.861997985839835,0.4295511423597844,9.294444829319886,2.64577456409981,7.078221407579861,-6.460713772534291,78.07402434172432,19.823905314119784,2.216223421740028,9,-2.6999969482421733,-4.394996643066392,-10.324996948242173,-13.344997406005845,4.3400039672851705,2,0.006265678998109259,-2.0853798666709724,104.0199966430664,1.079680233441746,102.25,1.4414392741769066,100.04000091552734,0.006265678998109259
7995,2013-09-12,104.5,109.22000122070312,103.13999938964844,103.9000015258789,718700.0,0.00732602806902416,-4.735843352898627,1.7142888283379443,69.07469884890054,61.618904084261246,-4.640904934598126,-5.896243676001589,-9.828211595913714,-14.620897973616707,11.030204927508617,6.0800018310546875,0.4524428283514226,5.337000274658209,0.24216114278371492,10.431839406532703,2.789580708720962,7.884419840595456,-6.426644195817985,55.929023116853635,2.3526572589316643,2.5474195659372496,9,-1.4599990844726562,-3.154998779296875,-10.969999313354492,-14.104999542236328,5.9199981689453125,3,0.03693780488374698,5.653079019073242,103.73999786376952,-2.0853798666709724,104.0199966430664,1.079680233441746,102.25,0.03693780488374698
7996,2013-09-13,105.04000091552734,105.23999786376952,104.08000183105469,104.55999755859376,412400.0,0.005167472875859724,1.6363628482006372,0.8000076294139101,76.30695440559761,65.38831121799905,-4.516124824361498,-6.091722102587767,-9.929164690822574,-14.995472354595293,12.000846402101423,1.1599960327148295,0.8999914229702597,5.460000991821289,-0.12743904820462149,11.0474410318472,2.666280971808334,8.253721011834244,-5.62904766136279,54.761891000367434,2.935003571799612,2.7937200200129535,9,-1.9399986267089844,-3.6949996948242188,-11.407499313354492,-14.645000457763672,5.089996337890611,4,0.033796605021149784,-4.735843352898627,104.5,5.653079019073242,103.73999786376952,-2.0853798666709724,104.0199966430664,0.033796605021149784
7997,2013-09-16,106.97000122070312,107.62999725341795,106.08999633789062,106.93000030517578,772600.0,0.01837395552507548,1.264718917069202,0.08333465787173416,79.27733335433851,69.1998438931487,-5.497311888303187,-7.630887618467725,-11.4515020360071,-16.767262466249278,13.18374272141477,2.589996337890611,1.5025288319193066,6.893501281738281,0.543651082772044,13.243351480704519,3.7185761822551626,10.0684263812214,-6.381962210553937,68.0397768835878,17.848019768044225,3.174925099483122,9,-3.8699989318847656,-5.625,-13.322500228881836,-16.560001373291016,3.290000915527358,0,0.016827104812773497,1.6363628482006372,105.04000091552734,-4.735843352898627,104.5,5.653079019073242,103.73999786376952,0.016827104812773497
7998,2013-09-17,106.3499984741211,107.37000274658205,105.37999725341795,106.4000015258789,901700.0,-0.0057960431850685445,1.0,-1.2500476826244515,88.04264218592108,73.29803339902793,-3.98764490420227,-6.601949953727143,-10.446491927092723,-15.999830489443866,14.290941443799273,1.990005493164091,1.9990571044092036,5.798998641967771,-0.9448992052661254,12.542896489201667,2.4270497183508155,9.170947565584726,-4.726123998705432,59.232920833121106,4.062427904367745,3.371948923616951,9,-2.5049972534179688,-5.004997253417969,-11.78249740600586,-15.939998626708984,4.0800018310546875,1,0.0,1.264718917069202,106.97000122070312,1.6363628482006372,105.04000091552734,-4.735843352898627,104.5,0.0
7999,2013-09-18,108.47000122070312,108.62000274658205,105.87000274658205,106.08999633789062,701200.0,0.01993420570756199,1.052232730005615,-47.597192554165396,89.93713609068688,76.13703060543708,-5.180373286724134,-8.266850539487237,-12.170836472608556,-17.926964676338855,15.702861452424132,2.75,2.6951631266412903,7.361001205444339,-0.06597600064438325,14.78797841153306,3.6475126023999707,11.074489808488707,-5.934591535852974,87.66447739918034,25.430000473025387,3.7134886030443632,9,-4.604999542236328,-7.125,-12.947500228881836,-18.060001373291016,3.279998779296875,2,-0.019360177472923845,1.0,106.3499984741211,1.264718917069202,106.97000122070312,1.6363628482006372,105.04000091552734,-0.019360177472923845
8000,2013-09-19,109.12999725341795,109.72000122070312,108.4000015258789,109.0999984741211,669300.0,0.006084595051971453,1.18180557131868,0.012604503256905349,89.88766994702273,78.99666326744577,-4.886940158293072,-8.42055653980475,-12.398070331706123,-18.387976853729526,17.486353824742046,1.3199996948242188,3.393144829437233,7.425497436523429,-0.5762081617836969,15.427203034830555,3.424644637369866,11.426350235676992,-5.792436584265445,89.53893561818369,22.21729563639242,4.000852799153559,9,-4.279994964599595,-7.5349960327148295,-13.147495269775376,-18.719997406005845,1.4700012207031392,3,-0.00962151057261551,1.052232730005615,108.47000122070312,1.0,106.3499984741211,1.264718917069202,106.97000122070312,-0.00962151057261551
8001,2013-09-20,107.4000015258789,109.41999816894531,107.20999908447266,108.72000122070312,915900.0,-0.015852614048195268,-1.5999919218393075,-44.001780264517286,82.95529162793457,80.28745957940639,-2.2385428332894293,-6.421213418626849,-10.325797769900788,-16.46591929268797,19.438845773183683,2.2099990844726562,3.949571417070999,5.315501785278315,-3.0202584930923706,13.651262063649,1.147621646092972,9.483381924463657,-3.16889917950931,46.543834698947,-26.43303988960944,4.167880139185341,9,-1.4500007629394531,-5.805000305175781,-11.417499542236328,-16.990001678466797,2.2900009155273295,4,0.028119148977281183,1.18180557131868,109.12999725341795,1.052232730005615,108.47000122070312,1.0,106.3499984741211,0.028119148977281183
8002,2013-09-23,106.93000030517578,107.7699966430664,106.45999908447266,107.1999969482422,571600.0,-0.004376175177147168,-1.1652868591461376,0.2045429587030134,79.51091185148243,80.89420304609881,-1.1564870135912457,-5.597911655908717,-9.542550335938614,-15.765360251746202,21.35526253143561,1.30999755859375,4.327908236002486,4.439000701904291,-4.014455603909582,12.892457007718164,0.2122725489973618,8.66572885481122,-1.9304521163994934,35.71432338407307,-39.16868701787996,4.226728152906936,9,-0.9799995422363281,-3.970001220703125,-11.367500305175781,-16.520000457763672,3.9800033569335938,0,0.029926091266337274,-1.5999919218393075,107.4000015258789,1.18180557131868,109.12999725341795,1.052232730005615,108.47000122070312,0.029926091266337274
8003,2013-09-24,107.1999969482422,108.29000091552734,106.61000061035156,107.0999984741211,610800.0,0.002524984964891619,-2.111128379380744,-0.3703693238012143,78.35195396787344,81.48273247552864,-1.0370165934548083,-5.506785236112918,-9.503889440856327,-15.811746054742386,23.29338888176572,1.6800003051757812,4.751671112645042,4.300497436523457,-4.2379366918325445,12.83893156487946,0.03128037234546355,8.569714500701451,-1.5395853349961612,34.545317630646124,-37.6026781934992,4.269217064178,9,-0.7699966430664205,-4.184997558593764,-11.40749549865724,-16.789997100830092,2.8600006103515625,1,0.02854482532742697,-1.1652868591461376,106.93000030517578,-1.5999919218393075,107.4000015258789,1.18180557131868,109.12999725341795,0.02854482532742697
8004,2013-09-25,107.3499984741211,108.41999816894531,106.7300033569336,106.80999755859376,597300.0,0.001399268005122467,-3.8286302847987446,5.400091554130471,77.50363752732298,82.41928121757557,-0.6940772868325951,-5.108262473384912,-9.326165772834372,-15.768365629939112,25.338329357137923,1.6899948120117188,4.911207264740881,3.9359989166259766,-4.357448395204557,12.22944622845651,-0.21072473928929014,8.082722572541243,-1.1212443158310634,27.300576884821957,-40.50554406747374,4.146723655915265,9,-0.4499969482421875,-4.334999084472656,-11.557497024536133,-16.939998626708984,3.0600051879882812,2,0.02869121448378209,-2.111128379380744,107.1999969482422,-1.1652868591461376,106.93000030517578,-1.5999919218393075,107.4000015258789,0.02869121448378209
8005,2013-09-26,108.1500015258789,108.38999938964844,107.27999877929688,107.91000366210938,388800.0,0.007452287500038235,2.083362473641267,0.44443973494964367,78.33683436053826,82.6448234347912,-1.0302173885976487,-5.305259214742804,-9.821398396792546,-16.38625475096289,27.401465386699037,1.1100006103515625,4.9025822061806394,4.180501937866211,-3.7976428770990083,12.15864675283143,0.19142953038360133,8.16957434534882,-1.5400009155273438,57.0946947339119,-9.646885333210896,3.9890724074826123,9,-0.6000022888183594,-4.975002288818359,-12.357500076293945,-17.740001678466797,1.279998779296875,3,0.03328708666970903,-3.8286302847987446,107.3499984741211,-2.111128379380744,107.1999969482422,-1.1652868591461376,106.93000030517578,0.03328708666970903
8006,2013-09-27,107.18000030517578,107.93000030517578,106.7699966430664,107.6500015258789,454800.0,-0.008969035663591862,1.2524369648306717,-1.9583558508440093,68.85998630561592,81.4873404293776,0.3076150158763937,-3.7883695906070187,-8.58610910695407,-15.265075478629825,29.87212736972369,1.3800048828125,4.924065295397327,2.7400005340576143,-4.796400176250813,10.276401244366042,-1.0281998210966066,6.508200889211835,2.5400009155273438,36.73477331734793,-25.469025899194193,3.7682003551542174,9,0.3699989318847656,-3.9350013732910156,-11.40999984741211,-16.770000457763672,2.589996337890625,4,0.03190892105996901,2.083362473641267,108.1500015258789,-3.8286302847987446,107.3499984741211,-2.111128379380744,107.1999969482422,0.03190892105996901
8007,2013-09-30,106.94000244140624,107.69000244140624,105.62000274658205,105.62000274658205,657700.0,-0.0022392037981544544,-2.136363899083919,-2.8085026946301586,62.651670566208054,78.66612136052059,0.606712331784081,-2.9340549020127895,-8.062990442625178,-14.887172696114646,32.20856732266879,2.0699996948241903,5.016881012596315,2.0145027160644418,-4.780837875887187,8.80984330801607,-1.3831675799113725,5.412173012040256,2.7209986877441565,47.14292331628447,-11.62130375115359,3.397670295975817,9,0.7299995422363423,-3.69500350952147,-11.170001983642564,-16.530002593994126,1.849998474121108,0,0.02571535381726542,1.2524369648306717,107.18000030517578,2.083362473641267,108.1500015258789,-3.8286302847987446,107.3499984741211,0.02571535381726542
8008,2013-10-01,107.95999908447266,108.7699966430664,106.7300033569336,107.23999786376952,661600.0,0.009538027115954861,-1.3448330293251016,0.5454555963356004,67.18241710177418,76.1378192506414,-0.17979615984320674,-3.340904420271471,-8.778307858356186,-15.74915938403764,34.28599744055558,2.0399932861328125,5.017651091608798,2.5364994049072322,-3.5440938173591405,8.617092627173605,-0.5037972062259541,5.576796016040419,1.5393621093750056,74.28574196611078,17.221997005127953,3.04029661113319,10,-0.2899971008300781,-4.715000152587891,-12.189998626708984,-17.549999237060547,1.0699996948242188,1,0.027324977794122685,-2.136363899083919,106.94000244140624,1.2524369648306717,107.18000030517578,2.083362473641267,108.1500015258789,0.027324977794122685
8009,2013-10-02,106.95999908447266,107.6999969482422,102.9800033569336,107.11000061035156,732900.0,-0.009262689963692505,6.0977656675748015,-0.2083350993938839,59.82428012804224,72.797442604088,0.6520552833661668,-1.8132521012685743,-7.4899279138104475,-14.59488123686694,35.872481111814444,4.9799957275390625,4.749093394105444,1.1424995422363224,-4.181543516255701,6.466542600728346,-1.519521987009682,3.804521071482327,2.3841877714843775,68.73921144384153,11.055559593768614,2.6620215292460085,10,-0.7599983215332031,-3.7150001525878906,-11.18499755859375,-16.549999237060547,4.599998474121108,2,0.028982783289600134,-1.3448330293251016,107.95999908447266,-2.136363899083919,106.94000244140624,1.2524369648306717,107.18000030517578,0.028982783289600134
8010,2013-10-03,106.23999786376952,107.3499984741211,104.87999725341795,106.91000366210938,557600.0,-0.006731499877206559,2.187107761824384,4.46665988505172,54.72439856927787,69.6606767086817,1.0269986408293192,-0.6152245864165025,-6.451084638648069,-13.735197740287632,37.297721579511226,2.470001220703139,4.418130738197107,0.0989982604980355,-4.400217613820033,4.598214134816104,-2.1506096766610057,2.3486061976570767,2.722337982246117,56.303942780792106,-1.6770307117816046,2.249607937159034,10,-0.36499786376951704,-2.9949989318847514,-10.242496490478501,-15.829998016357408,5.480003356933608,3,0.03925080837903461,6.0977656675748015,106.95999908447266,-1.3448330293251016,107.95999908447266,-2.136363899083919,106.94000244140624,0.03925080837903461
8011,2013-10-04,107.12999725341795,107.5999984741211,106.05999755859376,106.56999969482422,471800.0,0.00837725345956497,1.0533345540364394,-0.8358100183331236,50.68608956755183,66.45791867713386,0.10579707082193579,-0.9979923464486262,-6.985016468957838,-14.499998100414857,38.274507847607005,1.5400009155273295,3.7974191848318526,0.6344978332519418,-2.8416316085939712,4.110627275097855,-1.1035668876710076,2.372562554174891,1.4733986432527502,71.67527994244321,14.348419423197797,1.7380647209229545,10,-1.2549972534179545,-3.839996337890611,-10.449996948242173,-16.719997406005845,5.560005187988281,4,0.02146927201274096,2.187107761824384,106.23999786376952,6.0977656675748015,106.95999908447266,-1.3448330293251016,107.95999908447266,0.02146927201274096
8012,2013-10-07,106.68000030517578,107.58000183105469,105.91000366210938,106.01000213623048,574800.0,-0.0042004756816869104,-2.8390977971095834,1.1964305177111767,51.436040520153824,63.46726162738724,0.577312769892032,-0.20985342653840178,-6.158141570229503,-13.920719015585291,38.7191621242246,1.6699981689453125,3.0834659732994254,-0.03699913024902912,-2.8812006414669753,2.807202380968917,-1.459099885857995,1.3851016253599369,1.5859920391106925,63.90330291235015,6.535920402558212,1.4221007556089706,10,-0.8050003051757812,-3.3899993896484375,-9.97249984741211,-16.270000457763672,6.2699966430664205,0,0.02896509494798627,1.0533345540364394,107.12999725341795,2.187107761824384,106.23999786376952,6.0977656675748015,106.95999908447266,0.02896509494798627
8013,2013-10-08,105.76000213623048,107.87999725341795,105.68000030517578,107.0999984741211,759000.0,-0.008623904821086326,-1.9333292643228976,-2.0000000000000213,36.83186170090512,58.94817542445192,1.4210000013736135,0.8929683432501889,-4.855803820583489,-12.871803458932192,38.335530890813644,2.1999969482421733,2.5156091088137487,-1.043997573852522,-3.636118405824604,1.5481232581195599,-2.34005798983857,0.25206284213352603,2.1888308688148186,56.73473963491011,3.0675580804094764,1.296060415986042,10,0.11499786376951704,-2.4099998474121236,-9.052501678466811,-15.350002288818374,7.989997863769517,1,0.028649760950211434,-2.8390977971095834,106.68000030517578,1.0533345540364394,107.12999725341795,2.187107761824384,106.23999786376952,0.028649760950211434
8014,2013-10-09,104.38999938964844,106.4499969482422,103.9499969482422,105.76000213623048,1156100.0,-0.012953883499523089,-1.2222146870433255,1.0223929035049977,28.454540221155582,53.405698297853846,2.600434838838524,2.4392247139305994,-3.2752664832654688,-11.403970747051417,37.953948149133495,2.5,1.9999654771846878,-2.44650039672851,-4.888839420977092,-0.00416137247992765,-3.667669908852801,-1.2253308846042188,3.489997863769517,11.195990006076057,-36.366655714948834,1.2211695121242911,10,1.4850006103515625,-1.0399971008300781,-7.602499008178711,-13.979999542236328,8.209999084472656,2,0.04444869639599358,-1.9333292643228976,105.76000213623048,-2.8390977971095834,106.68000030517578,1.0533345540364394,107.12999725341795,0.04444869639599358
8015,2013-10-10,108.36000061035156,108.7699966430664,105.33999633789062,105.7300033569336,667800.0,0.03803047460403386,-1.0117237228637206,-1.9197021757652848,53.62537477101727,51.71296368289843,-1.4937266864812244,-1.2930637525910242,-7.023590888100017,-15.251424871153134,36.49304204256237,4.379997253417969,1.5896921596330458,1.330500793457034,-0.9383123830882454,3.5993139700023136,0.19609420518439435,2.464907381729674,-5.379997253417969,91.49385770386866,41.992909789490255,1.13440658827264,10,-2.4850006103515625,-4.2649993896484375,-10.950000762939453,-17.950000762939453,3.6200027465820312,3,0.029531163992412512,-1.2222146870433255,104.38999938964844,-1.9333292643228976,105.76000213623048,-2.8390977971095834,106.68000030517578,0.029531163992412512
8016,2013-10-11,108.58999633789062,108.68000030517578,107.56999969482422,108.0199966430664,693800.0,0.002122515007785042,1.9599715172168253,0.21673014832370713,56.3846038728003,51.01662293918646,-1.6792746457814758,-1.3106647583249185,-7.099781148780792,-15.352779173616682,34.953186754682186,1.1100006103515625,1.1928220175600757,1.3829967498779325,-0.7836211811924727,3.5496146809483378,0.299687784342737,2.466305715413128,-5.494193115234381,96.26555359808283,43.16093212051936,1.0833089655352024,10,-2.714996337890625,-4.474994659423828,-10.937496185302734,-18.179996490478516,2.8600006103515767,4,0.028824062882119694,-1.0117237228637206,108.36000061035156,-1.2222146870433255,104.38999938964844,-1.9333292643228976,105.76000213623048,0.028824062882119694
8017,2013-10-14,108.7699966430664,108.95999908447266,107.83999633789062,108.11000061035156,574100.0,0.0016576140643351778,1.1538495396691486,1.1578883966216487,56.08055839384347,49.78308308274972,-1.757177468304306,-1.4217958973548122,-7.1503720606649495,-15.368254257795826,32.908739366404895,1.1200027465820312,0.68858770442327,1.4729972839355412,-0.7991406090881696,3.745135176959252,0.3369283374236858,2.6090662304473966,-5.560709552001953,96.20753771675618,39.071730167653115,1.1360689465118525,10,-2.7999954223632812,-3.919994354248047,-10.599996566772461,-17.009994506835938,2.350006103515639,0,0.03603940350576185,1.9599715172168253,108.58999633789062,-1.0117237228637206,108.36000061035156,-1.2222146870433255,104.38999938964844,0.03603940350576185
8018,2013-10-15,106.3499984741211,108.5500030517578,106.06999969482422,108.5500030517578,726200.0,-0.022248765685694005,1.2545438151748503,-3.333360306102375,46.706190769131794,48.32551759842634,0.45865783329654164,1.0521463627052157,-4.626416947230354,-12.784317090665368,30.85884811069455,2.6999969482421875,0.3759743179591908,-0.9470008850097713,-3.219138778033482,1.3251370080139395,-2.0830698315216267,0.1890680615020841,-2.910682903320307,47.90420164740014,-12.468315579189806,1.1360689465118525,10,0.10499954223632812,-0.3999977111816406,-7.495000839233398,-13.490001678466797,4.6100006103515625,1,0.062059224906591215,1.1538495396691486,108.7699966430664,1.9599715172168253,108.58999633789062,-1.0117237228637206,108.36000061035156,0.062059224906591215
8019,2013-10-16,106.37000274658205,106.9000015258789,105.81999969482422,106.30999755859376,1108100.0,0.0001880984743578562,-1.0769247698345177,-0.027275028696867622,43.819446063336784,47.11385620887732,0.38684191886902397,0.9135890297788052,-4.517199562346093,-12.631576237383612,28.419164180555935,1.0800018310546875,0.19429595320228543,-0.8219966888427592,-3.0597253326713627,1.4157319549858443,-1.940861010757061,0.2968676330715425,-2.709859835234383,28.45319412157744,-30.998263665856108,1.1188643219143029,10,0.08499526977537641,-0.42000198364259234,-6.2000026702881,-12.195003509521499,5.06999969482419,2,0.06938043680416373,1.2545438151748503,106.3499984741211,1.1538495396691486,108.7699966430664,1.9599715172168253,108.58999633789062,0.06938043680416373
8020,2013-10-17,108.08000183105469,108.1999969482422,105.58999633789062,105.58999633789062,555200.0,0.01607595224516989,-1.096381407604877,41.49650349650349,52.97226557362344,47.367875765107506,-1.156302003446271,-0.926614377761922,-6.0531981358011535,-14.175175726424584,25.83391419829307,2.6100006103515767,-0.11577813456122499,0.9405021667480469,-1.1502231286535078,3.0312274621496016,-0.10486048095272338,1.9858648144488171,-4.207864672782023,73.88734313909711,11.084747655444815,1.0453626477007743,10,-1.6250038146972656,-1.7299995422363281,-7.887500762939453,-13.90500259399414,5.989997863769531,3,0.04182084165886524,-1.0769247698345177,106.37000274658205,1.2545438151748503,106.3499984741211,1.1538495396691486,108.7699966430664,0.04182084165886524
8021,2013-10-18,110.41999816894531,110.69000244140624,108.76000213623048,110.19000244140624,851300.0,0.021650594913464216,4.012959990488191,0.09236755829274094,60.09280075054878,48.32973801292917,-3.3308029017478304,-3.1924374996860507,-8.214850572642348,-16.323895917906043,24.085168046994117,2.6100006103515483,-0.19168258227767865,3.1294986724853544,0.5748056340992207,5.684191710871488,1.8521521532922804,4.406845191678428,-6.344346533624645,94.7058049151196,28.68630413687444,1.2773465191930675,10,-3.0999984741210938,-3.5849952697753906,-8.227497100830078,-14.014999389648438,2.8700027465820312,4,0.014127922603308196,-1.096381407604877,108.08000183105469,-1.0769247698345177,106.37000274658205,1.2545438151748503,106.3499984741211,0.014127922603308196
8022,2013-10-21,110.12999725341795,110.87999725341795,109.45999908447266,110.4000015258789,419100.0,-0.00262634414360019,1.3089481323425727,-1.1739534266569256,56.57177132326364,50.52306130430233,-2.793747241582736,-2.793640226424529,-7.720408337836787,-15.852901578739804,22.66923237574249,1.4199981689452983,-0.1323545737663352,2.679497909545887,-0.16457098047817453,5.523566799569949,1.2574634645338563,4.101532354557918,-5.657484569732148,85.82230869188353,19.98720461682619,1.4220344450120286,10,-2.7150001525878764,-3.1999969482421733,-7.907495498657212,-13.519996643066392,3.7700042724609517,0,0.011985832450234435,4.012959990488191,110.41999816894531,-1.096381407604877,108.08000183105469,-1.0769247698345177,106.37000274658205,0.011985832450234435
8023,2013-10-22,110.26000213623048,111.87000274658205,109.9499969482422,110.80999755859376,497700.0,0.0011804675025404165,-2.2820449284340256,2.0369878496749423,60.54988229073069,54.08921042314401,-2.4789911466001513,-2.8276162977443704,-7.645404035624821,-15.7900586093822,21.169328052823023,1.9200057983398438,-0.058751021022246164,2.6565025329589957,-0.44812322449389796,5.7611282904118895,1.1041896542325418,4.20881541168545,-5.274890686966103,74.36307376815175,8.527863261051607,1.5523128787264477,10,-1.6550025939941548,-2.8349990844726705,-8.03750038146974,-13.65000152587892,4.0999984741210795,1,0.007799751439230063,1.3089481323425727,110.12999725341795,4.012959990488191,110.41999816894531,-1.096381407604877,108.08000183105469,0.007799751439230063
8024,2013-10-23,110.43000030517578,110.43000030517578,109.01000213623048,109.7300033569336,672400.0,0.001541793630071453,3.057155313351458,-1.2727323169970453,63.883377926624355,55.2289885515448,-1.9021448165562163,-2.903923030546764,-7.612572709033344,-15.76697707347995,19.388704671984197,1.4199981689452983,0.056576738076145716,2.6725006103515625,-0.6752198403796541,6.020221061082779,0.9986403849859471,4.346360835717178,-4.756399726179637,77.07004821821,9.61490068549493,1.6738602253656103,10,-1.7000007629394531,-3.0049972534179688,-7.834999084472656,-13.154998779296875,3.1500015258789062,2,0.004799409379989239,-2.2820449284340256,110.26000213623048,1.3089481323425727,110.12999725341795,4.012959990488191,110.41999816894531,0.004799409379989239
8025,2013-10-24,111.75,112.08000183105469,110.33999633789062,110.4499969482422,554300.0,0.011953270770409974,-1.2894744767354314,1.8571553133514784,64.88403268645692,56.17336953083999,-3.006911978440556,-4.153335007776533,-8.699261716610323,-16.873084069130698,17.697582647960726,1.7400054931640625,0.49014647392580457,3.8125003814697322,0.018534130865958787,7.606466632073506,1.9155172561678455,5.709483506771619,-5.456759204245259,90.06018489793381,22.183013470867024,1.8969831253018885,10,-2.9150009155273438,-4.219997406005859,-9.144998550415039,-13.739997863769531,0.09999847412109375,3,-0.0027740273699665696,3.057155313351458,110.43000030517578,-2.2820449284340256,110.26000213623048,1.3089481323425727,110.12999725341795,-0.0027740273699665696
8026,2013-10-25,110.5999984741211,111.87999725341795,109.9000015258789,111.36000061035156,719600.0,-0.01029084139488956,1.2000008477126782,-0.5846156554808332,62.08384054848849,56.8404008813561,-1.7229994020098331,-2.881726324073668,-7.2568024296597855,-15.484326070746476,16.14863399118066,1.9799957275390483,1.1754143336751923,2.4914989471435547,-1.4635812010477878,6.446579095334897,0.5139588730478835,4.469039021239226,-3.612346354130352,51.79141680604166,-15.903171649939388,1.9775400740956732,10,-1.7649993896484375,-3.069995880126953,-7.377496719360352,-12.339996337890625,0.5600051879882812,4,0.0313743333506018,-1.2894744767354314,111.75,3.057155313351458,110.43000030517578,-2.2820449284340256,110.26000213623048,0.0313743333506018
8027,2013-10-28,109.69000244140624,110.87999725341795,109.33999633789062,110.3000030517578,653500.0,-0.008227812344208885,-1.3511234319127172,0.8026301259850425,62.122148448917045,58.55328506799891,-0.7473704198103803,-1.849993890351655,-6.069854044858943,-14.33444945801773,15.095107588986895,1.5400009155273295,1.2228355034690566,1.4440029144286939,-2.5311904586311442,5.419196287488532,-0.5435937721012181,3.431599600958606,-2.0912683560878236,22.149849275952167,-44.99241157997257,1.9875966865299168,10,-0.8550033569335795,-2.159999847412095,-5.917501449584947,-11.430000305175767,-0.8000030517577983,0,0.03281975015037619,1.2000008477126782,110.5999984741211,-1.2894744767354314,111.75,3.057155313351458,110.43000030517578,0.03281975015037619
8028,2013-10-29,110.91000366210938,111.02999877929688,109.88999938964844,110.2300033569336,940600.0,0.011122264504961121,1.4782850271592654,-1.1147534832528705,70.29889559034223,61.49544612655507,-1.399705375273939,-2.9910069324222945,-6.987213399518595,-15.320528689850889,13.681372451546803,1.3399963378906392,1.2470009576795036,2.5165039062499943,-1.629267981913742,6.6622757944137305,0.4436179621681191,4.5893898503318695,-2.773517447302609,61.88930666938358,-11.820450645552633,2.07288594408187,10,-2.0750045776367188,-3.3800010681152344,-6.45500373840332,-11.8800048828125,-1.7000045776367188,1,0.02695877526862822,-1.3511234319127172,109.69000244140624,1.2000008477126782,110.5999984741211,-1.2894744767354314,111.75,0.02695877526862822
8029,2013-10-30,110.05999755859376,111.66000366210938,109.97000122070312,111.12999725341795,565700.0,-0.007663926385803599,-1.7040204102808245,-1.5735282567962872,56.56876594861542,61.89505727933195,0.03215290869248122,-1.9993569067161872,-5.8527097215851,-14.239647514228821,14.140321003397743,1.69000244140625,1.2493359450299124,1.5114978790283402,-2.640408666693716,5.6634044247503965,-0.564455393832688,3.5874511518893684,-1.4502894698372444,26.277364133007886,-43.31636823189667,2.075953272861025,10,0.3600044250488139,-2.5299949645996236,-5.337497711181655,-10.569995880126967,1.6399993896484375,2,0.03906962699566274,1.4782850271592654,110.91000366210938,-1.3511234319127172,109.69000244140624,1.2000008477126782,110.5999984741211,0.03906962699566274
8030,2013-10-31,110.41000366210938,112.26000213623048,109.63999938964844,110.08999633789062,734300.0,0.0031801391175687588,-3.2950821722490664,-0.29907235092373535,56.96786193730348,61.54784185563804,0.05298736315671704,-2.1301526177808796,-5.9053841306542125,-14.336995132435788,14.697602913305966,2.6200027465820455,1.6220952915224132,1.6530036926269531,-2.42901404519597,5.735021430449876,-0.3880051762845085,3.6940125615384147,-1.3838603242770802,36.644013680626685,-28.35416223245086,2.0410088689114594,10,0.22499847412110796,-2.7900009155273438,-5.452503204345703,-10.920001983642578,1.5499954223632812,3,0.028711149930277458,-1.7040204102808245,110.05999755859376,1.4782850271592654,110.91000366210938,-1.3511234319127172,109.69000244140624,0.028711149930277458
8031,2013-11-01,109.43000030517578,111.22000122070312,108.83999633789062,110.62999725341795,716200.0,-0.008876037717856833,1.0,-3.7499046347510525,52.38096286591877,61.0821964714886,0.9809485287508437,-1.02137008133937,-4.716480363929932,-13.090701489994217,15.034430562208541,2.3800048828125,2.0576459061481387,0.5580001831054631,-3.4601145297886404,4.576114895999567,-1.4510571733415958,2.567057539552522,2.8300018310547017,17.25154874215583,-41.989567368560444,2.009057356447055,11,1.1199989318847656,-1.80999755859375,-4.067501068115234,-9.939998626708984,2.4499969482421733,4,0.02211457700992847,-3.2950821722490664,110.41000366210938,-1.7040204102808245,110.05999755859376,1.4782850271592654,110.91000366210938,0.02211457700992847
8032,2013-11-04,109.7699966430664,110.80999755859376,109.54000091552734,110.01000213623048,696900.0,0.0031069755729000725,-2.62857765667579,0.2000050862759701,64.51610396171054,61.52288776826414,0.6532075801354154,-1.1784204117705883,-4.8070805098641785,-13.197728818790125,15.461291257627362,1.379997253417983,2.238412251552205,0.7434967041015597,-3.1556003156395747,4.642593723842694,-1.2060518057690075,2.693045213972127,2.4900054931640767,27.192945275918035,-32.0990985352866,1.9495485098705665,11,0.7800025939941406,-2.149993896484375,-4.37249755859375,-10.27999496459961,-0.09999847412109375,0,0.012662904815081477,1.0,109.43000030517578,-3.2950821722490664,110.41000366210938,-1.7040204102808245,110.05999755859376,0.012662904815081477
8033,2013-11-05,108.79000091552734,109.56999969482422,108.12000274658205,109.08000183105469,653700.0,-0.0089277193906242,1.2834657967932206,1.208309492021036,59.49763393054972,61.0355828798114,1.5676054747387411,0.042387444373105154,-3.591348801243015,-11.988895968274505,15.517057055085917,1.6499938964843608,2.065640777942079,-0.38799896240234943,-3.975724461410948,3.1997265366062493,-2.181861711906649,1.40586378710195,3.4016011047363435,16.18353303675713,-45.06750729615064,1.7938627495042976,11,1.4000015258789205,-1.1699981689453125,-3.332500457763672,-9.299999237060547,1.7399978637695312,1,0.0009191880989021239,-2.62857765667579,109.7699966430664,1.0,109.43000030517578,-3.2950821722490664,110.41000366210938,0.0009191880989021239
8034,2013-11-06,109.02999877929688,110.12999725341795,108.69000244140624,109.05999755859376,807600.0,0.0022060654632762855,-3.0563722329678153,0.10344373997005768,54.214714232911035,59.850103051639636,1.2383597433985045,0.17689985873197145,-3.5244527786049105,-11.999212025171289,16.486857858445305,1.4399948120117188,1.9934701300060453,-0.3800010681152344,-3.1770447574317444,2.4170426212012757,-1.7785229127734965,1.0185207765430278,2.9987392700195414,21.980583740909804,-36.11585577533852,1.3985218446582568,11,1.1600036621093892,-1.4099960327148438,-3.572498321533203,-9.539997100830078,1.4899978637695312,2,0.0016509245821432206,1.2834657967932206,108.79000091552734,-2.62857765667579,109.7699966430664,1.0,109.43000030517578,0.0016509245821432206
8035,2013-11-07,111.55999755859376,113.9499969482422,110.01000213623048,111.11000061035156,1444900.0,0.023204611644710882,-1.9735878390050414,-15.000508646992351,54.97381641264219,59.06010036987894,-1.476717890234795,-2.2146156728876605,-5.711186727310789,-14.302284633356876,17.08823207381222,4.919998168945327,1.8999174751932912,1.9899978637695455,-0.9180452976621325,4.898041025201223,0.5359762830536994,3.4440194444853915,-3.4399948120117188,59.00511549449126,5.3106828591778665,1.454021580715839,11,-0.5249977111816406,-2.6100006103515625,-6.837497711181655,-12.069995880126967,-0.599998474121108,3,0.0012549246388688928,-3.0563722329678153,109.02999877929688,1.2834657967932206,108.79000091552734,-2.62857765667579,109.7699966430664,0.0012549246388688928
8036,2013-11-08,111.72000122070312,111.88999938964844,110.87000274658205,111.31999969482422,1154600.0,0.001434238666286447,1.756755642159705,0.8888983079583321,57.016781287056965,58.49283735189449,-1.6328536155126727,-2.243109466176165,-5.542522469760641,-14.212488265027645,17.72210529904024,1.019996643066392,1.7402542131543441,1.9935012817382756,-1.0271870274117276,5.014189590888279,0.48315712716326686,3.5038454363132843,-3.483398590087873,61.74960642492474,11.618505111987538,1.510344154575004,11,-0.6850013732910014,-2.7700042724609233,-7.160001754760742,-11.78499984741211,-1.19000244140625,4,0.0021482085673756313,-1.9735878390050414,111.55999755859376,-3.0563722329678153,109.02999877929688,1.2834657967932206,108.79000091552734,0.0021482085673756313
8037,2013-11-11,112.69000244140624,113.18000030517578,111.41999816894531,111.81999969482422,738200.0,0.008682431168138605,-1.1077796711605319,2.1749985694939467,59.983562643442795,57.346689246683425,-2.3831681761807317,-3.0613320336154715,-6.148399590399251,-14.871980992353272,18.41962755715172,1.7600021362304688,1.4689402579334967,2.7675022125244055,-0.491195496163229,6.02619992121204,1.1381533581805883,4.396851066868223,-4.339131924438448,78.38772281322049,30.027931671433535,1.6293488543438204,11,-1.6550025939941122,-3.740005493164034,-8.107501983642564,-12.75500106811522,0.4199981689453267,0,-0.007187906384237164,1.756755642159705,111.72000122070312,-1.9735878390050414,111.55999755859376,-3.0563722329678153,109.02999877929688,-0.007187906384237164
8038,2013-11-12,112.9499969482422,113.4000015258789,111.91000366210938,112.4800033569336,638600.0,0.0023071656864250834,1.1751750023667782,0.5402208132733759,60.27730915160033,57.75874960257063,-2.5963970954733213,-2.952916506001955,-6.058564479159301,-14.820954299663214,20.022290457853533,1.4899978637695312,1.3249920140160043,2.6974967956543168,-0.3689856636886617,5.763979254997295,1.1642555659828275,4.230738025325806,-4.487143902648924,80.98857330173281,34.76255535994488,1.5332412296714921,11,-1.9149971008300781,-4.0,-8.36749649047853,-13.014995574951186,1.0800018310546733,1,-0.02903938794084171,-1.1077796711605319,112.69000244140624,1.756755642159705,111.72000122070312,-1.9735878390050414,111.55999755859376,-0.02903938794084171
8039,2013-11-13,113.75,114.06999969482422,112.0199966430664,112.47000122070312,925400.0,0.0070828072011759335,1.1354218820780584,2.7234387935651663,58.51788357835332,57.93097422935396,-3.149088266054463,-3.3430817742557224,-6.527046092401264,-15.269553626518103,21.892450489732457,2.0500030517578125,1.272686798515636,3.128499984741211,0.25938144044164346,5.997618529040778,1.6939407125914272,4.563059256890995,-5.177404076353739,92.1182293780724,49.31213187230841,1.4345592721497837,11,-2.654998779296875,-4.740001678466797,-9.13749885559082,-13.814998626708984,2.760002136230483,2,-0.028307703039148313,1.1751750023667782,112.9499969482422,-1.1077796711605319,112.69000244140624,1.756755642159705,111.72000122070312,-0.028307703039148313
8040,2013-11-14,112.5999984741211,113.87000274658205,112.52999877929688,113.2699966430664,611600.0,-0.010109903524210151,-2.3086617436516064,-0.5234365686765372,58.51788357835332,58.61285430851335,-1.850351093487987,-1.936369663266916,-5.074294990623045,-13.794580081004028,23.331604571337568,1.3400039672851705,0.94136042220957,1.7524986267089844,-0.9826515356133996,4.487648789031368,0.3849235455477924,3.1200737078701763,-3.8075063996277123,54.06241804353507,11.880964960029637,1.3675750811611886,11,-1.5049972534179688,-2.895000457763672,-7.987497329711914,-12.664997100830078,3.75,3,-0.01847248542843216,1.1354218820780584,113.75,1.1751750023667782,112.9499969482422,-1.1077796711605319,112.69000244140624,-0.01847248542843216
8041,2013-11-15,111.9800033569336,113.75,111.93000030517578,112.91000366210938,1004000.0,-0.005506173406654158,-2.533958001555498,1.3880639504429615,60.00000000000007,58.1110649794344,-0.9282097542283338,-1.2580092849041478,-4.161217030980708,-12.853272213847475,23.828586438380494,1.8199996948242188,0.955863527890358,1.0545032501220675,-1.718034867097046,3.827041367341181,-0.33176580848748927,2.440772308731624,-2.9764109776269834,21.132259076815004,-22.608865402623977,1.386269058609556,11,-0.8850021362304688,-2.150005340576172,-6.995002746582031,-10.870002746582031,5.1199951171875,4,-0.009108807303833455,-2.3086617436516064,112.5999984741211,1.1354218820780584,113.75,1.1751750023667782,112.9499969482422,-0.009108807303833455
8042,2013-11-18,111.4499969482422,112.75,111.0,112.61000061035156,890900.0,-0.00473304512236894,1.4305514347475947,1.2473153564074435,52.50926020466052,57.33457900989116,-0.1506796059942559,-0.6577653267039807,-3.4094895434090375,-12.013428936446942,24.086607952818113,1.75,0.9298692303465401,0.4584968566894645,-2.297100254703338,3.214093968082267,-0.9193016990069367,1.8362954123858657,-2.2437482763148893,14.657882507313003,-25.681050070868153,1.3777985556963996,11,-0.06999588012696734,-1.6199989318847798,-6.454996109008803,-9.854995727539077,6.3600006103515625,0,-0.008254806587142172,-2.533958001555498,111.9800033569336,-2.3086617436516064,112.5999984741211,1.1354218820780584,113.75,-0.008254806587142172
8043,2013-11-19,111.12000274658205,112.12999725341795,110.81999969482422,111.61000061035156,564300.0,-0.0029609170991131695,-1.4036564965107636,0.422410617978999,55.17580766173167,57.44136716864901,0.6085818493924506,-0.2740913626524417,-2.914098428109199,-11.355286396915702,23.999395005799744,1.3099975585937358,1.0510071660339122,0.08550262451173296,-2.648790008451712,2.819795257475178,-1.2816436919699896,1.4526489409934555,-1.7192040337388619,9.230863131010054,-31.528245017876515,1.3671463164817192,11,0.9199981689452983,-1.2900047302246236,-5.710000991821303,-9.52500152587892,6.860000610351548,1,0.017908547647428108,1.4305514347475947,111.4499969482422,-2.533958001555498,111.9800033569336,-2.3086617436516064,112.5999984741211,0.017908547647428108
8044,2013-11-20,110.95999908447266,111.76000213623048,110.3000030517578,111.18000030517578,424300.0,-0.0014399177299724286,1.1159332153914174,0.4489840404826911,52.73629687999373,57.19275388724362,1.1970268356468807,-0.07625531109627559,-2.578120404273548,-10.894272584459742,24.2790121190537,1.4599990844726847,0.9836285824742674,-0.10100097656250284,-2.8208607795823752,2.6188588264573696,-1.4609308780724461,1.2589289249474405,-1.372432332350229,18.487285409903933,-21.850825859407735,1.3599299015099389,11,1.2250022888183594,-1.1300010681152344,-4.757499694824219,-9.364997863769531,6.7399978637695455,2,0.02766762545200696,-1.4036564965107636,111.12000274658205,1.4305514347475947,111.4499969482422,-2.533958001555498,111.9800033569336,0.02766762545200696
8045,2013-11-21,111.44000244140624,111.98999786376952,111.02999877929688,111.06999969482422,729400.0,0.004325913490393685,-3.266619195361312,-1.6818213344429926,60.52357643818144,57.58239779292412,0.7802653961621786,-0.6120540143839293,-2.897444397307936,-11.064544588802121,24.075090196530414,1.0299987792968608,1.0778411677292326,0.39450225830076135,-2.3123270916957637,3.1013316082972864,-0.9589124166975012,1.7479169332990239,-1.6731383715757318,33.04348979871636,-9.79294870582401,1.3534146749982656,11,0.7449989318847798,-1.610004425048814,-5.237503051757798,-9.84500122070311,6.720001220703139,3,0.04549533007673778,1.1159332153914174,110.95999908447266,-1.4036564965107636,111.12000274658205,1.4305514347475947,111.4499969482422,0.04549533007673778
8046,2013-11-22,114.06999969482422,114.16999816894531,111.08000183105469,111.66999816894531,815600.0,0.02360011841170584,1.3769216548753327,6.486442460358622,68.15880228778806,58.49075775340694,-1.6554130296372875,-3.129193714124341,-5.350297135460863,-13.366053440663165,24.375449494959614,3.089996337890625,1.3374744853533542,2.850999450683588,-0.1630020674107726,5.865000968777949,1.3439986916364148,4.358000209730761,-4.131010199993966,97.41605684004669,50.42793596731368,1.5070007590471783,11,-1.8349990844726562,-2.924999237060547,-7.667499542236328,-12.474998474121094,2.309997558593736,4,0.01998771618652273,-3.266619195361312,111.44000244140624,1.1159332153914174,110.95999908447266,-1.4036564965107636,111.12000274658205,0.01998771618652273
8047,2013-11-25,113.29000091552734,114.3499984741211,113.02999877929688,114.20999908447266,561300.0,-0.006837895865553056,1.200005086275956,-0.38333232667775047,69.32989792079324,59.49660094998392,-0.8731780378319058,-2.1772945979106737,-4.460784356259694,-12.289902926808978,25.003339880116943,1.3199996948242188,1.3997210256180495,1.891000747680664,-1.168176455667009,4.950177951028337,0.3614121460068276,3.4205893493545005,-3.0971509002501847,73.82719119284315,21.994766241188017,1.529588601673835,11,-0.9650001525878906,-2.0550003051757812,-6.212499618530273,-11.209999084472656,4.540000915527344,0,0.03363048395978563,1.3769216548753327,114.06999969482422,-3.266619195361312,111.44000244140624,1.1159332153914174,110.95999908447266,0.03363048395978563
8048,2013-11-26,113.9000015258789,114.31999969482422,113.0199966430664,113.0199966430664,501000.0,0.005384417030823485,-1.9545359966708282,-0.9565289502927371,70.27477885241476,60.80292264710186,-1.491048569858819,-2.689709534320855,-4.931937165252833,-12.609013865676019,25.609654684403004,1.3000030517578125,1.446880168007553,2.35150146484375,-0.8936429359990825,5.5966458656865825,0.7289292644223337,3.9740736652651663,-3.3745796338942284,88.88895168233053,31.905687714129712,1.6225722004214171,11,-1.5750007629394531,-2.6650009155273438,-6.727502822875977,-11.72500228881836,2.6199951171875,1,0.03432832291776999,1.200005086275956,113.29000091552734,1.3769216548753327,114.06999969482422,-3.266619195361312,111.44000244140624,0.03432832291776999
8049,2013-11-27,114.36000061035156,114.48999786376952,113.4800033569336,114.48999786376952,360600.0,0.004038622285427618,14.53870532308552,-0.14772333194616225,64.08451893378849,61.42143768659466,-2.0734665977319935,-2.9629581799828344,-5.313224959207659,-12.78335290303508,26.04595163375564,1.0099945068359233,1.3859909362393097,2.5965003967285156,-0.7996728271965736,5.992673620653605,0.8984137847659639,4.294587008691067,-3.5286125917959765,96.24285295330452,37.88300168723849,1.698086611962547,11,-1.9650001525879048,-3.0550003051757812,-6.344999313354492,-11.689998626708984,2.6800003051757812,2,0.031654448472032914,-1.9545359966708282,113.9000015258789,1.200005086275956,113.29000091552734,1.3769216548753327,114.06999969482422,0.031654448472032914
8050,2013-11-29,113.58000183105469,114.76000213623048,113.4000015258789,114.73999786376952,274900.0,-0.006820555921073224,1.2666590373012092,8.92323493162831,58.80682310782303,61.28886247635277,-1.2737875965593162,-2.0377719495784845,-4.4832325870839895,-11.708791277626432,26.331076992897597,1.3600006103515767,1.279390044499479,1.6580017089843722,-1.76795940808438,5.083962826053124,-0.05497884955001098,3.3709822675187553,-2.3827528279777113,67.93477697498652,9.59046412444222,1.7129805585343774,11,-1.0499992370605469,-2.1399993896484233,-5.502500534057617,-10.90999984741211,2.8899993896484375,4,0.03627394832512709,14.53870532308552,114.36000061035156,-1.9545359966708282,113.9000015258789,1.200005086275956,113.29000091552734,0.03627394832512709
8051,2013-12-02,111.8499984741211,113.55999755859376,111.66999816894531,113.13999938964844,701800.0,-0.01523158416132886,-1.2909062325160043,1.112073558138172,46.28973502680741,60.59780412325798,0.4870541810095972,-0.12350472453998407,-2.666536202129521,-9.730573670751795,26.66218645873297,1.910003662109375,1.0921385761645581,-0.19300155639648153,-3.41313712325298,3.027134010460017,-1.8030693398247308,1.4170662270317678,-0.2252190950656967,5.825245115588856,-47.91893562527178,1.6100677834282524,12,0.6800041198730469,-0.40999603271482954,-3.6674976348876953,-9.074996948242188,4.5800018310546875,0,0.056414888458386825,1.2666590373012092,113.58000183105469,14.53870532308552,114.36000061035156,-1.9545359966708282,113.9000015258789,0.056414888458386825
8052,2013-12-03,111.16000366210938,112.55999755859376,110.27999877929688,112.55999755859376,640000.0,-0.006168930008267903,2.257155313351453,1.08526581619679,42.38300729305179,59.17638186007133,1.264570602893457,0.7124953008916179,-1.8809268773899817,-8.809025839258865,26.71644072782661,2.279998779296889,0.9605621928883181,-0.9524967193603544,-4.022575727054345,2.1175822883336366,-2.487536223207343,0.582542784486634,3.599998474121108,19.64295141543889,-29.388670595425868,1.5350395038469922,12,1.3599967956542969,0.2799987792968892,-2.9775028228759766,-8.385002136230469,5.799995422363281,1,0.0469592786914228,-1.2909062325160043,111.8499984741211,1.2666590373012092,113.58000183105469,14.53870532308552,114.36000061035156,0.0469592786914228
8053,2013-12-04,108.88999938964844,111.20999908447266,108.3499984741211,110.5,1577800.0,-0.02042105251598425,-1.1263925759535316,1.150005449591269,31.61875884421032,56.829988744984284,3.5592792442346166,3.151978926237362,0.4515814934738387,-6.3253432020343325,27.40134604450506,2.8600006103515625,0.7914180794920327,-3.2275009155273438,-6.275039672084361,-0.1799621589703264,-4.751270293805845,-1.7037315372488422,5.78040267944337,8.424346443347295,-33.70480558167989,1.5237693782785053,12,2.6650009155273438,2.5500030517578267,-0.7074985504150391,-6.114997863769531,6.180000305175781,2,0.08210122592999225,2.257155313351453,111.16000366210938,-1.2909062325160043,111.8499984741211,1.2666590373012092,113.58000183105469,0.08210122592999225
8054,2013-12-05,109.20999908447266,110.1999969482422,108.5,108.9800033569336,624700.0,0.002938742736871003,-1.8571318664410148,-0.14285443499853098,36.31961437996234,54.140659627404375,3.31337315251821,2.999965627254852,0.19425728321672864,-6.4222056724263155,27.884301409652757,1.6999969482422017,0.7700365028530172,-2.916501235961917,-5.926479970490689,0.09347749856685539,-4.421490603226303,-1.4115118686975308,5.207586840820326,13.416538518303364,-26.0794021398816,1.5049893672643875,12,2.345001220703125,2.230003356933608,-1.0274982452392578,-5.069999694824219,9.02999877929686,3,0.0669352405445911,-1.1263925759535316,108.88999938964844,2.257155313351453,111.16000366210938,-1.2909062325160043,111.8499984741211,0.0669352405445911
8055,2013-12-06,111.6999969482422,111.87999725341795,110.01000213623048,110.5,666300.0,0.022800090510426196,1.3974333894127386,5.217474955218001,49.018210495284656,52.013927206015104,0.9656861740498499,0.5491490996524675,-2.2286293058015048,-8.691641997820469,27.148453722887982,2.6699981689452983,0.8035118416790681,-0.4335033416747933,-3.438582083855721,2.571575400506134,-1.936042712765257,1.0690360294156704,2.474885479003902,64.29940619577245,21.55193361287609,1.502539371090461,12,-0.14499664306642046,-0.2599945068359375,-2.7249946594238423,-7.504997253417983,7.160003662109361,4,0.04780666171154424,-1.8571318664410148,109.20999908447266,-1.1263925759535316,108.88999938964844,2.257155313351453,111.16000366210938,0.04780666171154424
8056,2013-12-09,111.95999908447266,112.37000274658205,111.11000061035156,111.44000244140624,706500.0,0.0023276825723721473,-1.1355962887531357,0.4333316379080214,51.82273843497585,50.06868726314651,0.41896314053373374,0.32469623907493883,-2.3858444078182828,-8.744416355897584,26.450700823583308,1.260002136230483,0.8967462112843236,-0.1855010986328125,-3.1855399724574625,2.8145377751918375,-1.6855205355451375,1.3145183382795125,1.981887984648452,85.74825167221476,37.8180937535633,1.500019436912325,12,-0.404998779296875,-0.519996643066392,-2.8324966430664062,-7.674999237060533,7.700004577636719,0,0.04028226306814919,1.3974333894127386,111.6999969482422,-1.8571318664410148,109.20999908447266,-1.1263925759535316,108.88999938964844,0.04028226306814919
8057,2013-12-10,111.87999725341795,112.9499969482422,111.37999725341795,111.62000274658205,678400.0,-0.0007145572678536327,-3.243210920263023,0.499992663996293,52.76562664845375,48.12322590715085,0.31058351268227113,0.3593259037181866,-2.1941288926393128,-8.448043556710957,25.42249383971581,1.5699996948242472,0.8702866273859371,-0.22500267028810583,-3.215947304991161,2.7659419644149494,-1.7204749876396335,1.2704696470634218,1.838214271903155,76.73912935310952,22.925917703249524,1.4954723173515312,12,-0.3249969482421733,-0.43999481201169033,-2.7949962615966655,-7.434997558593736,7.350006103515639,1,0.04066860174702791,-1.1355962887531357,111.95999908447266,1.3974333894127386,111.6999969482422,-1.8571318664410148,109.20999908447266,0.04066860174702791
8058,2013-12-11,109.66999816894531,112.36000061035156,109.44000244140624,112.36000061035156,516900.0,-0.019753299416577552,1.1710003857236964,-10.346381829920727,45.91513349990119,46.10440530338559,2.0757423801514534,2.4358855166181854,0.07132421637449227,-6.030411798464797,23.920000900589933,2.9199981689453267,0.4363706636184759,-2.2710018157958984,-5.422262401053288,0.8802587694614914,-3.8466321084246005,-0.6953715231671964,3.833484834327791,26.292111714986117,-30.66813497471212,1.5756302926286976,12,1.8850021362304688,1.7700042724609517,-0.5849971771240234,-5.154998779296875,10.160003662109375,2,0.06647215316168031,-3.243210920263023,111.87999725341795,-1.1355962887531357,111.95999908447266,1.3974333894127386,111.6999969482422,0.06647215316168031
8059,2013-12-12,110.52999877929688,110.9499969482422,108.77999877929688,109.61000061035156,798000.0,0.007841712635271003,1.465914706570813,-0.3420064438545141,47.18613554373484,44.81321779626468,0.6876343727565768,1.393739393502301,-0.6898478242494264,-6.681099839446901,22.229483823228136,2.1699981689453267,0.03733738991435587,-1.2500011444091825,-4.340551376987534,1.840549088169169,-2.7952762606983583,0.29527397187999327,2.7673448428101466,41.96644528605653,-17.274759441174112,1.5452751162891765,12,0.4249992370605469,1.0250015258789062,-1.6249961853027344,-6.0149993896484375,8.52999877929689,3,0.0410748300521806,1.1710003857236964,109.66999816894531,-3.243210920263023,111.87999725341795,-1.1355962887531357,111.95999908447266,0.0410748300521806
8060,2013-12-13,110.5199966430664,111.4499969482422,110.04000091552734,110.56999969482422,385100.0,-9.049250285830812e-05,-1.792086537444696,-0.054351251389050136,36.900360692917786,43.76995398138806,0.2435380217703198,1.3069301853643935,-0.5558843704255594,-6.44343175332051,20.36061058549613,1.409996032714858,-0.46358436216884513,-1.156003189086917,-4.2702664297979425,1.9582600516241087,-2.713134809442437,0.401128431268603,2.5794531731211805,41.726585798708165,-12.16172134642727,1.5571316203555157,12,0.13000106811523438,1.035003662109375,-1.6149940490722656,-6.004997253417969,6.490005493164077,4,0.06985162373498355,1.465914706570813,110.52999877929688,1.1710003857236964,109.66999816894531,-3.243210920263023,111.87999725341795,0.06985162373498355
8061,2013-12-16,110.95999908447266,111.9000015258789,110.7300033569336,110.80999755859376,797200.0,0.0039812020880463095,-6.548620511432158,-2.999847421421748,41.18092109442772,43.6363888482076,-0.3754722434936326,0.8291019766631962,-0.8929485436932083,-6.640839082570309,18.837519375205503,1.3800048828125,-0.8989081723334209,-0.6650005340576115,-3.7916849145044154,2.4616838463891924,-2.2283427242810205,0.8983416561657975,1.949472678032265,52.27820773185484,0.8743600834241505,1.5633421902234028,12,-0.3100013732910156,0.595001220703125,-0.9675006866454936,-5.600002288818359,2.029998779296861,0,0.07119684202470755,-1.792086537444696,110.5199966430664,1.465914706570813,110.52999877929688,1.1710003857236964,109.66999816894531,0.07119684202470755
8062,2013-12-17,110.52999877929688,111.45999908447266,110.26000213623048,111.02999877929688,477900.0,-0.0038752731499972493,-1.3077013366198986,-3.333299425258441,37.068299734932836,44.24189339162122,-0.04943477136747276,1.2507721171492534,-0.34837728128457,-5.95902024704705,17.76774049494752,1.1999969482421733,-1.2645724902741051,-1.0490009307861357,-4.213368942609392,2.115367081037121,-2.631184936697764,0.5331830751254927,2.1970940516726927,48.882656562341495,2.1286991099793156,1.5821840059116252,12,0.19499969482421875,1.0250015258789062,-0.5375003814697124,-5.170001983642578,2.4300003051757812,1,0.08260205359309758,-6.548620511432158,110.95999908447266,-1.792086537444696,110.5199966430664,1.465914706570813,110.52999877929688,0.08260205359309758
8063,2013-12-18,113.11000061035156,113.31999969482422,109.62999725341795,110.31999969482422,752700.0,0.02334209589747993,1.2990675974055386,-5.5800018310546875,45.87458995176613,45.30355734404385,-2.199141086782163,-1.2358633346898955,-2.7518072750887654,-8.265493080556297,17.02559566290357,3.690002441406264,-1.2899906532998386,1.4315010070800724,-1.796602536290166,4.659604550450311,-0.18255076460505393,3.045552778765199,-4.760002136230469,95.37447043778263,52.61346753844293,1.6140517716851224,12,-2.0600013732910156,-1.5550003051757812,-3.1175022125244,-7.7050018310546875,1.9000015258789205,2,0.05410664586294711,-1.3077013366198986,110.52999877929688,-6.548620511432158,110.95999908447266,-1.792086537444696,110.5199966430664,0.05410664586294711
8064,2013-12-19,114.02999877929688,114.12999725341795,112.30999755859376,112.58999633789062,651300.0,0.008133658951294587,1.2195126489825958,0.5161297379481584,51.47153923073392,45.57614942576044,-2.6412790598924687,-2.017511018410815,-3.4367365784493984,-8.984948610005034,16.68927770001554,1.8199996948241903,-1.1797446571472392,2.1979991912841825,-1.1749632668819174,5.5709616494502825,0.5115179622011397,3.8844804203672254,-5.580600280761715,97.77781168619823,55.79689359358787,1.6864812290830486,12,-2.575000762939453,-2.4749984741210938,-4.037500381469712,-8.625,1.05999755859375,3,0.05086383507715042,1.2990675974055386,113.11000061035156,-1.3077013366198986,110.52999877929688,-6.548620511432158,110.95999908447266,0.05086383507715042
8065,2013-12-20,116.51000213623048,117.11000061035156,113.88999938964844,113.88999938964844,1154700.0,0.021748692304501382,-1.4580136222405353,1.8194432670707512,64.52618821573104,46.98764384584435,-4.880463164208891,-4.319679789383599,-5.775991189445421,-11.267432221354156,16.61803689804344,3.220001220703125,-0.6199327068960514,4.4245025634765796,0.46457271248048926,8.38443241447267,2.4445376379785273,6.404467488974632,-7.833379687500013,91.97863362501155,43.547836487247224,1.979964925498046,12,-3.565002441406264,-3.780002593994155,-6.457502365112319,-10.985000610351577,-1.4100036621093892,4,0.0218864936538381,1.2195126489825958,114.02999877929688,1.2990675974055386,113.11000061035156,-1.3077013366198986,110.52999877929688,0.0218864936538381
8066,2013-12-23,116.3499984741211,117.66999816894531,116.20999908447266,117.26000213623048,773800.0,-0.0013733040869942092,-1.453774939734318,-0.34732927791642393,66.73110571003707,48.53936374157583,-4.506116972731789,-4.195196173236056,-5.481610687807631,-10.946037453441079,15.780029108246655,1.4599990844726562,-0.12998196441627385,4.150498962402338,-0.16526776075617988,8.466265685560856,1.992615600823072,6.308382323981604,-7.167373335693355,83.58209521748994,30.20819066420915,2.157883361579261,12,-3.125,-3.3400001525878906,-5.94999885559082,-10.824996948242188,-1.5100021362304688,0,0.005672571300086249,-1.4580136222405353,116.51000213623048,1.2195126489825958,114.02999877929688,1.2990675974055386,113.11000061035156,0.005672571300086249
8067,2013-12-24,117.0999984741211,117.37999725341795,116.19000244140624,116.5,250300.0,0.006446067983119308,1.05172221016428,-0.6593363291860791,79.34235662450592,52.25349964430969,-4.959315909273968,-4.896153902192751,-6.091551059053899,-11.543336407431482,14.830656075207166,1.1899948120117188,0.03316787725835013,4.709999084472656,-0.11477566653695703,9.53477383548227,2.2976117089678496,7.122386459977463,-7.238383493251945,92.91045236421056,32.45239223335744,2.4123873755048044,12,-3.875,-4.090000152587891,-6.63749885559082,-10.829998016357422,-5.129997253417969,1,-0.03509821233054822,-1.453774939734318,116.3499984741211,-1.4580136222405353,116.51000213623048,1.2195126489825958,114.02999877929688,-0.03509821233054822
8068,2013-12-26,117.80999755859376,118.0,117.02999877929688,117.48999786376952,307300.0,0.006063186112078123,1.7714139355429368,0.53333418104604,79.90261123493683,55.8886636099988,-4.909516407556197,-5.584528273208022,-6.572336827211032,-12.094955584676498,13.907911277215735,0.970001220703125,0.16580554480776755,5.224498367309579,-0.14411439855483366,10.593111133173991,2.5401919843773726,7.908804750241785,-7.323711922678527,96.66076696165216,29.002580622290154,2.6843063829322062,12,-3.99499893188478,-4.634998321533217,-7.204998016357436,-11.51999664306642,-6.629997253417983,3,-0.041167970245555074,1.05172221016428,117.0999984741211,-1.453774939734318,116.3499984741211,-1.4580136222405353,116.51000213623048,-0.041167970245555074
8069,2013-12-27,117.9800033569336,119.02999877929688,117.55999755859376,118.7300033569336,464900.0,0.0014430506906282226,1.1777943553400263,-2.3437522351761024,76.03646667269754,60.23711982997433,-4.3712923110251865,-5.765001839031299,-6.507072841118145,-12.092648335291116,12.984840067098105,1.4700012207031108,0.31536878350947006,5.213504028320315,-0.6300909953694145,11.057099052010045,2.2917065164754575,8.135301540165173,-6.74234628460988,79.57207106915438,11.014421998373237,2.921797511844864,12,-3.650005340576172,-4.290004730224609,-7.045003890991211,-10.955001831054688,-8.069999694824219,4,-0.0251737678945283,1.7714139355429368,117.80999755859376,1.05172221016428,117.0999984741211,-1.453774939734318,116.3499984741211,-0.0251737678945283
8070,2013-12-30,117.6999969482422,118.48999786376952,117.4000015258789,117.76000213623048,513300.0,-0.00237333786001237,-2.3030390604226705,0.08000691731770833,73.75822068736412,63.85681978474504,-3.3142216021474837,-5.439390145169341,-6.045326409194487,-11.629190374786987,11.872525333331813,1.0899963378906108,0.7895385786521558,4.727497863769543,-1.5137909329177148,10.9687866604568,1.606853465425914,7.848142262113171,-5.527258871081713,53.16888922319842,-12.668396607545859,3.1206443983436305,12,-3.36999893188478,-4.009998321533217,-6.692497253417983,-9.574996948242202,-7.059997558593764,0,-0.02217502700105678,1.1777943553400263,117.9800033569336,1.7714139355429368,117.80999755859376,1.05172221016428,117.0999984741211,-0.02217502700105678
8071,2013-12-31,118.16000366210938,118.80999755859376,117.79000091552734,117.97000122070312,346200.0,0.0039082984349563255,-2.709058121792256,-3.1664335664335663,75.20060790087452,68.09374291429411,-2.956399143475352,-5.694382730829091,-6.389937313355773,-11.914301240933995,11.963773051772513,1.1100006103515625,1.239420664660173,4.872004318237302,-1.7563144430601199,11.500323079534724,1.557844937588598,8.186163698886006,-5.164394300692521,69.36632961176018,4.705307033101164,3.3141593806487077,12,-3.830005645751953,-4.470005035400391,-7.152503967285156,-10.035003662109375,-5.810005187988281,1,-0.025897131797140704,-2.3030390604226705,117.6999969482422,1.1777943553400263,117.9800033569336,1.7714139355429368,117.80999755859376,-0.025897131797140704
8072,2014-01-02,116.37999725341795,117.98999786376952,116.01000213623048,117.62000274658205,479100.0,-0.015064373337204118,1.0,-6.526260841632016,77.8885223943921,71.65084651903034,-0.2897766946781104,-3.6925764929889766,-4.503490686694036,-9.955200411877641,12.508536252940608,2.150001525878892,1.8646232249221697,2.8309982299804517,-3.8553439279736637,9.517340387934567,-0.5121728489965989,6.174169308957502,-2.6602611618555017,12.251507564981672,-54.897451861233144,3.343171078977056,1,-0.709999084472642,-2.68999862670897,-4.689996719360337,-7.804996490478501,-4.339996337890611,3,-0.013232522356689591,-2.709058121792256,118.16000366210938,-2.3030390604226705,117.6999969482422,1.1777943553400263,117.9800033569336,-0.013232522356689591
8073,2014-01-03,117.83000183105469,118.01000213623048,116.4499969482422,116.61000061035156,606600.0,0.012459225054622936,-1.0259695222242413,-0.9838675936749913,78.92226385528613,74.70092703286946,-1.1173390013698565,-4.67833854469734,-5.832202386920983,-11.218415341789196,13.561672428287045,1.6300048828125284,2.474792096019499,3.834002685546878,-2.73520121833873,10.403206589432486,0.5494007336040738,7.118604637489682,-3.473034216964109,60.26495754565623,-9.653463180428517,3.2846019519428062,1,-1.3700027465820312,-4.140003204345703,-6.05000114440918,-9.165000915527344,-4.349998474121094,4,-0.049732670111926724,1.0,116.37999725341795,-2.709058121792256,118.16000366210938,-2.3030390604226705,117.6999969482422,-0.049732670111926724
8074,2014-01-06,116.5199966430664,118.73999786376952,116.12000274658205,118.1999969482422,662300.0,-0.011117755814572416,-1.1129094281925953,-1.377048052630274,71.55165609955009,75.48153457551602,0.6515323044600194,-2.9435230792899176,-4.419106287439718,-9.73149328971786,14.770356813905797,2.6199951171874716,3.214074608051561,2.1584976196289034,-4.095369449120469,8.412364688378275,-0.9684359147457826,5.285431154003589,-1.6022652891510774,18.21411930757631,-52.98721659421025,3.126933534374688,1,1.0000038146972656,-2.829998016357422,-4.739995956420898,-7.8549957275390625,-0.959999084472642,0,-0.04582901211582191,-1.0259695222242413,117.83000183105469,1.0,116.37999725341795,-2.709058121792256,118.16000366210938,-0.04582901211582191
8075,2014-01-07,117.04000091552734,117.56999969482422,115.77999877929688,117.56999969482422,556200.0,0.004462789971182879,5.754735993550987,0.31547540656036716,71.71422125389775,76.03521408038945,0.23983587675154183,-3.207400426761353,-4.8704056880696385,-10.064332031580776,15.667092023786806,1.7900009155273438,3.6977102242448865,2.411501693725583,-3.819854502509031,8.642857889960197,-0.7041764043917311,5.527179791842897,-1.6287974705662265,41.58424567163859,-30.688408083010437,3.1156780981173093,1,0.36499786376953125,-3.3500022888183594,-5.190000534057617,-8.305000305175781,-0.590003967285142,1,-0.06091931987051147,-1.1129094281925953,116.5199966430664,-1.0259695222242413,117.83000183105469,1.0,116.37999725341795,-0.06091931987051147
8076,2014-01-08,116.47000122070312,117.27999877929688,115.70999908447266,117.27999877929688,785500.0,-0.004870127224585463,2.876554140607339,1.528300800368515,71.00418482284101,75.10875054687111,0.9260300444149863,-2.405531471511196,-4.199834363589758,-9.275050075371155,16.37308653238673,1.5699996948242188,4.03194211613669,1.616001892089841,-4.534646869177209,7.766650653356891,-1.459322488543691,4.691326272723373,2.55999755859375,25.08258885856166,-48.077149421648855,3.075324380633528,1,0.8999977111816406,-2.7800025939941406,-4.48499870300293,-7.599998474121094,0.529998779296875,2,-0.05005582355929761,5.754735993550987,117.04000091552734,-1.1129094281925953,116.5199966430664,-1.0259695222242413,117.83000183105469,-0.05005582355929761
8077,2014-01-09,116.43000030517578,117.33000183105469,115.02999877929688,116.75,537700.0,-0.00034344393498841885,2.108105182306031,0.3950625423856529,64.3102889227533,73.37627028996184,0.9621806517052391,-2.1156484187904425,-4.028316683098723,-9.019202198915394,16.699866303069783,2.3000030517578125,3.9347135461339064,1.3485008239746037,-4.674241080412187,7.371242728361395,-1.662870128218799,4.359871776168006,2.5335984802246116,37.735899497611584,-31.266581116596385,3.011370952193398,1,0.5999984741210938,-2.740001678466797,-4.444997787475586,-7.55999755859375,2.0699996948242188,3,-0.035042530450575926,2.876554140607339,116.47000122070312,5.754735993550987,117.04000091552734,-1.1129094281925953,116.5199966430664,-0.035042530450575926
8078,2014-01-10,116.95999908447266,117.3000030517578,115.95999908447266,116.81999969482422,503500.0,0.004552080889012267,2.2682731671009346,-0.43749850988245953,63.06863773316007,71.93540040779101,0.3340597589042602,-2.183442083293045,-4.457258777611997,-9.3252066876164,18.061721408979043,1.340003967285142,3.829650412013578,1.5139995574951115,-3.9897972919934688,7.017796406983692,-1.2378988672491857,4.265897982239409,1.8462557006835993,52.02158440559619,-12.789906977447515,2.7518984247442906,1,-0.04000091552734375,-3.270000457763672,-4.979997634887695,-8.089996337890625,1.0400009155273438,4,-0.04206564814857694,2.108105182306031,116.43000030517578,2.876554140607339,116.47000122070312,5.754735993550987,117.04000091552734,-0.04206564814857694
8079,2014-01-13,115.06999969482422,117.31999969482422,114.7699966430664,116.45999908447266,657700.0,-0.01615936563306064,-1.56281006310527,-9.928610354223434,43.220353594494156,68.54230406413879,1.9756232825867244,0.06758731939170559,-2.4586786615922733,-7.227114395539672,18.978768877575035,2.5500030517578125,3.4267105544455063,-0.6029998779296903,-5.604677195937995,4.398677440078615,-3.1038385369338357,1.897838781074455,3.585204850097668,10.714383027885406,-48.56790847781522,2.50083865900415,1,1.7199974060058594,-1.3050003051757812,-3.572498321533203,-6.1999969482421875,3.9199981689452983,0,-0.013817644408685492,2.2682731671009346,116.95999908447266,2.108105182306031,116.43000030517578,2.876554140607339,116.47000122070312,-0.013817644408685492
8080,2014-01-14,118.23999786376952,118.83000183105469,115.02999877929688,115.43000030517578,1203600.0,0.027548432930845745,-1.1052644926770505,-2.021581865085889,56.93321526367518,66.51259377111663,-1.2401336377780154,-2.629193349418088,-5.492305218269848,-10.16703669219315,20.449941250629305,3.8000030517578125,3.003427551963057,2.1809982299804602,-2.311939059385878,6.673935519346799,-0.06547041470271608,4.4274668746636365,-3.470001220703111,85.46790114872942,28.050696936354527,2.246468644683169,1,-1.4399986267089702,-4.334999084472642,-6.742496490478501,-9.369995117187486,1.0800018310547017,1,-0.022665767537170645,-1.56281006310527,115.06999969482422,2.2682731671009346,116.95999908447266,2.108105182306031,116.43000030517578,-0.022665767537170645
8081,2014-01-15,118.86000061035156,119.02999877929688,118.1999969482422,118.31999969482422,889200.0,0.005243595718738003,-1.1281923374121325,0.1921713112795683,56.5185080111242,64.13814772853131,-1.9561050094487484,-2.7689683337947884,-5.934326908374942,-10.59221777800181,21.87401282983683,0.8300018310546733,2.70982986588065,2.406000900268552,-1.5572806938460673,6.369282494383171,0.4243601032112423,4.387641697325861,-4.090003967285156,96.00943465498499,41.302219289521915,1.9816407970573076,1,-1.9600028991699219,-4.9550018310546875,-7.362499237060547,-9.989997863769531,1.6999969482422017,2,-0.020275985611087677,-1.1052644926770505,118.23999786376952,-1.56281006310527,115.06999969482422,2.2682731671009346,116.95999908447266,-0.020275985611087677
8082,2014-01-16,119.66000366210938,119.70999908447266,117.63999938964844,117.68000030517578,985300.0,0.0067306330779888235,-1.0097033802576951,3.6666666666666665,56.80647671273477,61.680838046025606,-2.505377092642391,-3.0039159907091317,-6.554343989584169,-11.174802173566604,23.62091134020035,2.0699996948242188,2.4797102154193027,2.7495037078857365,-0.3498316903847325,5.8488391061562055,1.199836008750509,4.299171407020964,-4.719606933593752,98.98794741589137,47.539162634490246,1.549667699135234,1,-2.4200057983398438,-5.415004730224609,-8.16250228881836,-10.790000915527344,1.1899948120117188,3,-0.022229680600884594,-1.1281923374121325,118.86000061035156,-1.1052644926770505,118.23999786376952,-1.56281006310527,115.06999969482422,-0.022229680600884594
8083,2014-01-17,119.2300033569336,119.66000366210938,118.66000366210938,119.66000366210938,735700.0,-0.0035935173994311453,3.6511594897180673,-0.21717150310377115,54.51262344713312,59.787612195757056,-2.0740060571517773,-2.204961468673446,-5.9140504092184045,-10.531348741843061,24.677187573366353,1.0,2.160487740130435,2.013503265380862,-0.6889910471354597,4.715997577897184,0.6622561091227084,3.364750421639016,-4.003430487060555,90.28349209879288,40.64093939591881,1.3512471562581598,1,-1.9900054931640625,-4.985004425048828,-7.732501983642578,-10.360000610351562,2.5,4,-0.006122648128661146,-1.0097033802576951,119.66000366210938,-1.1281923374121325,118.86000061035156,-1.1052644926770505,118.23999786376952,-0.006122648128661146
8084,2014-01-21,119.83000183105469,121.01000213623048,118.3000030517578,120.18000030517578,665100.0,0.005032277591445755,1.6965136361048279,0.8139493621475843,57.515880630637845,58.21001879317262,-2.4083693288215784,-2.475056408419306,-6.300184813872647,-10.880782806786414,25.648230991877696,2.7099990844726847,1.9572100198634672,2.3235015869140625,-0.17643978620775158,4.823442960035877,1.0735309003531484,3.5734722734749766,-4.334423388305666,80.26756450215657,29.787555816184963,1.249970686560907,1,-1.94000244140625,-4.935001373291016,-8.332500457763672,-10.959999084472656,2.3499984741210938,1,-0.01527164986306817,3.6511594897180673,119.2300033569336,-1.0097033802576951,119.66000366210938,-1.1281923374121325,118.86000061035156,-0.01527164986306817
8085,2014-01-22,119.05999755859376,119.76000213623048,118.05999755859376,119.37000274658205,636800.0,-0.006425805396769735,2.1192631011626033,0.8857329700272479,53.107708098208306,56.22152137932454,-1.4770198109318642,-1.585507489237898,-5.402416476068041,-9.861828593684251,25.52368667684301,1.7700042724609233,1.5853540963945392,1.4259975433349723,-1.119641833374672,3.9716369200446167,0.15317785498015724,2.6988172316897874,-3.1232652203662212,42.13640984077921,-5.708627623593017,1.2728196883548217,1,-1.1699981689453267,-3.7399978637695455,-7.804998397827163,-10.189994812011733,3.779998779296861,2,-0.0005879363032054163,1.6965136361048279,119.83000183105469,3.6511594897180673,119.2300033569336,-1.0097033802576951,119.66000366210938,-0.0005879363032054163
8086,2014-01-23,117.01000213623048,118.5,116.48999786376952,118.22000122070312,576500.0,-0.017218171211152655,1.271193161980559,3.90315753205518,52.13560756297227,54.868779006015544,0.7349142446527281,0.5443796196522044,-3.2510020814540184,-7.583932415435228,24.84162827585167,2.569999694824247,1.3335346577183884,-0.6569980621337805,-3.149101902831532,1.835105778563971,-1.9030499824826563,0.5890538582150953,-0.6674082141627053,11.504508427772876,-39.15569430965937,1.2460519203488782,1,0.8799972534179545,-1.6900024414062642,-5.907503128051772,-8.139999389648452,4.579994201660142,3,0.019741881176143394,2.1192631011626033,119.05999755859376,1.6965136361048279,119.83000183105469,3.6511594897180673,119.2300033569336,0.019741881176143394
8087,2014-01-24,112.98999786376952,116.72000122070312,112.87000274658205,116.61000061035156,941500.0,-0.03435607383188166,1.0052054669323633,2.991740070745395,36.02771423625286,51.86423195080363,4.711056094339156,4.469857309115866,0.7945285790752763,-3.3484676692259967,24.014801735267522,4.1399993896484375,0.9268591401234403,-4.471502304077163,-7.72268887313983,-1.2203157350144949,-6.0970955886084965,-2.8459090195458288,8.020004272460966,1.4741415993233153,-45.989486591133215,1.6255932845313317,1,3.950004577636747,2.3300018310547017,-1.887498855590806,-3.6349983215331747,11.010002136230483,4,0.06699707795331844,1.271193161980559,117.01000213623048,2.1192631011626033,119.05999755859376,1.6965136361048279,119.83000183105469,0.06699707795331844
8088,2014-01-27,112.95999908447266,114.72000122070312,111.79000091552734,114.20999908447266,1131200.0,-0.0002654994235244956,1.581493207498975,0.34530360541307104,38.902756664301116,51.38449895855996,4.5974569119632775,4.340411445353183,0.8418497744314379,-3.1132901112502793,23.094515120049387,2.9300003051757812,0.5493542758476195,-4.259001159667974,-8.075156687775902,-0.4428456315600471,-6.167078923721945,-2.3509233956140037,7.887203063964861,12.689783232545881,-36.88440179716311,1.9080777640539655,1,3.44000244140625,2.3600006103515625,-1.8199996948242188,-3.604999542236314,10.52999877929686,0,0.06984772887390167,1.0052054669323633,112.98999786376952,1.271193161980559,117.01000213623048,2.1192631011626033,119.05999755859376,0.06984772887390167
8089,2014-01-28,115.01000213623048,115.30999755859376,113.31999969482422,113.6999969482422,1232800.0,0.018148044160524623,1.0837717248459287,-1.048004150390625,44.223113451698225,49.97226542389586,2.8363172585018788,2.167630359402594,-1.192442931266143,-4.961355250962512,21.692290654913222,2.349998474121108,0.3735758191763807,-2.060498046874983,-5.981667471271052,1.8606713775210864,-4.021082759073025,-0.09991333467694119,5.47491196289063,40.4015147744113,-9.762680418508673,1.9605847121980349,1,1.3899993896484233,1.3899993896484233,-3.707502365112319,-5.655002593994141,8.449996948242173,1,0.05842971129365959,1.581493207498975,112.95999908447266,1.0052054669323633,112.98999786376952,1.271193161980559,117.01000213623048,0.05842971129365959
8090,2014-01-29,115.08999633789062,118.02999877929688,114.18000030517578,117.02999877929688,1788800.0,0.0006955412587974497,-1.0478745206257736,-1.4809120293526687,45.96017349277039,48.799117144078764,2.5283929850336477,1.9837854983249912,-1.2183996754957036,-4.847913514410806,20.132742168699043,3.8499984741210938,0.17566430782628117,-1.85000381469726,-5.855775440336302,2.155767810941782,-3.852889627516788,0.15288199812226821,5.047121233886742,49.18026635800399,-3.9848791816943887,2.002885812819522,1,1.3100051879882812,1.3100051879882812,-3.5849971771240234,-5.734996795654283,9.6300048828125,2,0.06160399854796883,1.0837717248459287,115.01000213623048,1.581493207498975,112.95999908447266,1.0052054669323633,112.98999786376952,0.06160399854796883
8091,2014-01-30,115.0999984741211,116.31999969482422,114.61000061035156,115.5,1284200.0,8.690708618241949e-05,-1.4782644751463685,0.20618609406952965,46.099702073315555,47.609475517476625,2.155632845475182,1.8264228414958552,-1.1531466396165655,-4.666768949019655,18.384816395815772,1.7099990844726562,0.39434605423058144,-1.6870014190673857,-5.730150166755365,2.356147328620594,-3.7085757929113754,0.3345729547766041,4.703234431406273,53.04485082939128,-1.986398773768272,2.0215743738439906,1,1.3000030517578125,1.3000030517578125,-2.2624988555908203,-4.569999694824219,8.639999389648423,3,0.06724585548547846,-1.0478745206257736,115.08999633789062,1.0837717248459287,115.01000213623048,1.581493207498975,112.95999908447266,0.06724585548547846
8092,2014-01-31,114.83999633789062,115.43000030517578,113.0999984741211,113.0999984741211,1032100.0,-0.0022589238894640262,-1.6781663122355468,-4.349978065574396,43.682950128422036,46.40617848206429,1.8550982821336532,2.0713348527302173,-0.8022726754043816,-4.250478835896303,17.658087918128352,2.3300018310546875,0.16233431047169233,-1.8700035095214815,-6.003438110055683,2.2634310910127198,-3.936720809788582,0.19671379074561912,4.642707288036746,48.87814850181382,-6.263898824492955,2.066717300267099,1,1.5600051879882812,1.5600051879882812,-1.7224979400634766,-3.3349990844726562,7.230003356933594,4,0.05877743134142621,-1.4782644751463685,115.0999984741211,-1.0478745206257736,115.08999633789062,1.0837717248459287,115.01000213623048,0.05877743134142621
8093,2014-02-03,111.97000122070312,115.66000366210938,111.7699966430664,114.9000015258789,1758300.0,-0.02499125051121731,-1.3363339145097841,-1.6839102887334751,41.27252786812147,44.601361508451355,4.008497998853358,4.721897831168121,2.1377565830304093,-1.2675597566408214,17.071779590375783,3.8900070190429688,-0.20758163377931282,-4.446998596191406,-9.050230636157707,0.15623344377489445,-6.748614616174564,-2.145382576208249,7.204994296808252,3.1949602138179745,-55.18885909671852,2.301616019983151,2,3.7949981689453125,4.4199981689453125,1.1474971771240234,-0.34000396728515625,9.830001831054673,0,0.10743948064789821,-1.6781663122355468,114.83999633789062,-1.4782644751463685,115.0999984741211,-1.0478745206257736,115.08999633789062,0.10743948064789821
8094,2014-02-04,111.18000030517578,112.05999755859376,110.18000030517578,111.94000244140624,1435100.0,-0.007055469383894897,2.760023193536249,0.25938636760137107,27.048129657996938,41.705852792872314,3.847015264052473,5.366468990532212,2.99521389785923,-0.3636114873125109,16.37400654273216,1.879997253417983,-0.7091853963701737,-4.969999694824224,-10.1334556419594,0.19345625231095198,-7.5517276683918055,-2.3882717212566433,7.550695279868904,12.738855979356895,-40.47498541258773,2.5817279735675873,2,3.1599998474121094,4.415000915527344,2.3149986267089844,0.6149978637695312,9.069999694824219,1,0.11072133049832944,-1.3363339145097841,111.97000122070312,-1.6781663122355468,114.83999633789062,-1.4782644751463685,115.0999984741211,0.11072133049832944
8095,2014-02-05,109.91000366210938,111.0500030517578,108.83000183105469,110.81999969482422,1576100.0,-0.011422887565932904,2.24087119714432,1.197359835366182,22.083600655661556,38.36674091428223,4.115365654267933,6.40321200455891,4.303825962752853,1.0019692899337116,16.0134055711529,2.3499984741210938,-1.2288717491829004,-5.883496475219729,-11.727876175520024,-0.039116774919435215,-8.805686325369876,-2.9613066250695823,8.136636300545803,14.41925419336701,-32.002288188478644,2.9221898501501458,2,3.5199966430664062,5.009998321533203,4.099994659423828,2.399993896484375,10.089996337890625,2,0.12328264007723377,2.760023193536249,111.18000030517578,-1.3363339145097841,111.97000122070312,-1.6781663122355468,114.83999633789062,0.12328264007723377
8096,2014-02-06,110.63999938964844,111.30999755859376,110.08999633789062,110.27999877929688,935400.0,0.006641758740935533,-2.29727612017242,-0.3956067910291344,21.7418261223725,36.779420012739976,2.6672509796116373,5.495826531379976,3.5369387935743646,0.3641507001981381,15.633202457796353,1.3999938964843892,-1.8952453144524668,-4.8620006561279325,-11.130487371169934,1.4064860589140693,-7.9962440136489334,-1.7277572986069316,6.484976759846688,26.500689214518857,-12.723322153128528,3.1342433575209987,2,2.7900009155273438,4.280002593994141,3.3699989318847656,1.6699981689453125,11.610000610351562,3,0.1272595978735338,2.24087119714432,109.91000366210938,2.760023193536249,111.18000030517578,-1.3363339145097841,111.97000122070312,0.1272595978735338
8097,2014-02-07,112.3499984741211,112.58999633789062,110.63999938964844,111.37999725341795,1239200.0,0.01545552326379207,1.6896566239068895,2.6944432670707807,30.046378248247535,35.7953779665118,0.9576253828906687,3.651717053821244,1.8343035237195693,-1.2736084866141084,15.459906266128687,1.9499969482421875,-2.45257209867367,-2.9480014801025334,-9.353389931091982,3.4573869708869154,-6.150695705597258,0.254692745392191,3.9454802435299854,51.53727231904488,17.996492313528407,3.202694225494727,2,1.0800018310546875,2.5700035095214844,1.6599998474121094,-0.04000091552734375,10.930000305175781,4,0.1013796132117617,-2.29727612017242,110.63999938964844,2.24087119714432,109.91000366210938,2.760023193536249,111.18000030517578,0.1013796132117617
8098,2014-02-10,112.04000091552734,112.68000030517578,111.5999984741211,112.58000183105469,543100.0,-0.002759212842046943,1.9189322940830782,-0.5567012741859286,27.02063178628319,33.88399111479902,1.2554177973534308,3.767377113029042,2.128549372574625,-0.88254058126833,15.261939663619447,1.0800018310546875,-2.9005634176097033,-3.0119991302490234,-9.525624578272428,3.501626317774381,-6.2688118542607185,0.24481359376267164,3.508930113464089,83.37663264153522,53.443647173099244,3.2568127240117013,2,1.3899993896484375,2.8800010681152344,2.6399974822998047,1.5349998474121094,10.19000244140625,0,0.08952158780201191,1.6896566239068895,112.3499984741211,-2.29727612017242,110.63999938964844,2.24087119714432,109.91000366210938,0.08952158780201191
8099,2014-02-11,113.4800033569336,114.01000213623048,112.33000183105469,112.44000244140624,937100.0,0.01285257434522813,-1.6666626299568499,-1.925924356094348,34.16572598157077,32.57349694688795,-0.47431823126355255,2.321155399208294,0.6743739952873682,-2.2661264889494817,15.599117173927377,1.9700012207031392,-2.692132417060435,-1.4924968719482479,-8.043900071601826,5.05890632770533,-4.768198471775037,1.783204727878541,1.3970347522641617,89.768363936826,58.84352518047338,3.275701599826789,2,-0.9050025939941406,1.4399986267089844,1.5949954986572266,0.09499740600585938,9.319999694824205,1,0.07331687917434193,1.9189322940830782,112.04000091552734,1.6896566239068895,112.3499984741211,-2.29727612017242,110.63999938964844,0.07331687917434193
8100,2014-02-12,115.55999755859376,115.8000030517578,113.43000030517578,113.5,1074100.0,0.01832916937020057,-1.1545509401507719,1.9807651395664319,45.89233511093322,32.550456173289916,-2.7721530654160063,0.03171371459379202,-1.370770104034321,-4.287574595090135,15.188865459669199,2.370002746582017,-2.4977579355247883,0.7214973449707145,-5.6558258137763175,7.0988205037177465,-2.4671642344028015,3.9101589243442305,-6.729995727539077,95.79675637541436,59.837061623965866,3.188661579373519,2,-3.244995117187514,-0.6399955749511861,0.045001983642563914,-1.984996795654311,7.4800033569335795,2,0.04058499948503558,-1.6666626299568499,113.4800033569336,1.9189322940830782,112.04000091552734,1.6896566239068895,112.3499984741211,0.04058499948503558
8101,2014-02-13,116.4499969482422,116.47000122070312,113.70999908447266,114.31999969482422,1040400.0,0.007701621741530218,1.543773973638227,1.0339804746526027,61.914612673743754,34.57619645610343,-3.856018187088111,-1.1047348710721252,-2.1590872753407098,-5.085635115590449,14.757987892211071,2.7600021362304688,-2.5254412139073708,1.7319969177246293,-4.412195737730656,7.876189573179914,-1.3400994100030204,4.804093245452279,-7.480595092773456,99.65687365046153,56.88392119080022,3.0720963277276456,2,-3.7999954223632955,-1.5299949645996236,-0.902498245239272,-2.8749961853027486,5.680000305175753,3,0.03048521378094704,-1.1545509401507719,115.55999755859376,-1.6666626299568499,113.4800033569336,1.9189322940830782,112.04000091552734,0.03048521378094704
8102,2014-02-14,117.0,117.12000274658205,115.54000091552734,116.37000274658205,777700.0,0.004723083436423359,2.6321766506185944,0.29577373980506544,63.43086691614405,37.03823412810594,-4.54540045987558,-1.9649821294374874,-2.5766765598622783,-5.5320630963367705,14.08511086617571,1.5800018310547017,-2.5923911547128142,2.4150001525878935,-3.3842390730500824,8.21423937822587,-0.4846194602311016,5.3146197654068885,-7.73057416992188,97.82603888223903,49.13077541053126,2.8996196128189897,2,-4.024997711181641,-2.079998016357422,-1.470001220703125,-3.424999237060547,6.6699981689453125,4,0.044871794871794934,1.543773973638227,116.4499969482422,-1.1545509401507719,115.55999755859376,-1.6666626299568499,113.4800033569336,0.044871794871794934
8103,2014-02-18,118.5,118.72000122070312,116.88999938964844,116.88999938964844,897700.0,0.012820512820512775,-1.273293338261636,2.555567665758459,62.042795215537204,40.926530301165975,-5.611856026258565,-3.7128352729958323,-3.85092235790583,-6.9230251604782325,13.579988770193907,1.8300018310546875,-2.631839027800197,3.951500320434576,-1.7326902654306764,9.635690906299828,1.1094050275019498,6.793595613367202,-8.75953955493165,96.55710106859291,44.87894840541797,2.842095292932628,2,-4.724998474121094,-3.579998016357422,-3.1400012969970703,-4.924999237060547,3.6699981689453125,1,0.040337542441323926,2.6321766506185944,117.0,1.543773973638227,116.4499969482422,-1.1545509401507719,115.55999755859376,0.040337542441323926
8104,2014-02-19,118.0,119.06999969482422,117.6500015258789,117.98999786376952,1174700.0,-0.00421940928270037,-3.1159676688154447,0.006212504620292583,59.75857117857095,45.1126381370448,-4.517796891924391,-3.5383784228488935,-3.1366397619476487,-6.318182822239379,12.50286351407534,1.4199981689453125,-2.616231875975913,3.5430004119873075,-1.8338261139728758,8.91982693794749,0.8545871490072159,6.231413674967399,-7.541176292880863,81.02837215216584,27.83487860099055,2.6884132629800903,2,-3.420001983642578,-3.079998016357422,-2.6950016021728516,-4.424999237060547,3.779998779296875,2,0.03584748607570831,-1.273293338261636,118.5,2.6321766506185944,117.0,1.543773973638227,116.4499969482422,0.03584748607570831
8105,2014-02-20,118.98999786376952,119.3000030517578,117.5,117.95999908447266,932700.0,0.008389812404826502,1.1818097748185343,102.97787948116425,62.240413072829305,49.61248113154,-4.564336226341197,-4.778906390343835,-3.976705479821007,-7.209290946069345,11.572348914778907,1.8000030517577983,-2.2829496314333113,4.5364982604980355,-0.8277889022646008,9.900785423260672,1.8543546791167245,7.2186418418793465,-7.6700565578798745,94.45429395394795,39.538333698718674,2.6821435813813177,2,-4.019996643066392,-4.069995880126939,-3.7124996185302592,-5.414997100830064,5.260002136230483,3,0.0320195416118112,-3.1159676688154447,118.0,-1.273293338261636,118.5,2.6321766506185944,117.0,0.0320195416118112
8106,2014-02-21,119.31999969482422,120.4000015258789,118.5,119.04000091552734,1019600.0,0.0027733577357695882,-1.7941186370317181,0.27184379722082685,64.0351124595883,53.389007155022306,-3.9488618303949607,-5.193235601596854,-4.158231167169276,-7.4219919907126695,11.796978945793029,1.9000015258789062,-1.5898632133488064,4.751000213623044,-0.9348881932974393,10.436888620543527,1.9080560101627952,7.593944417083293,-7.042450979430399,77.77774289257626,21.185192817076377,2.8429442034602435,2,-3.3199996948242188,-4.399997711181641,-3.967500686645508,-5.744998931884766,5.2300033569335795,4,0.031176678094346988,1.1818097748185343,118.98999786376952,-3.1159676688154447,118.0,-1.273293338261636,118.5,0.031176678094346988
8107,2014-02-24,120.55999755859376,120.97000122070312,119.05999755859376,119.3499984741211,828900.0,0.010392204717909692,-1.1340812125190383,4.321444141689424,79.97210183893606,59.27250382753929,-4.360335161541656,-6.152470129786266,-5.229703654556701,-8.532455598650074,12.443528816587943,1.9100036621093608,-0.5816196526635906,5.612498092651379,-0.6130497838476288,11.838045969150386,2.499724154401875,8.725272030900882,-7.145305449732035,89.9508951444913,25.504929030393725,3.1127739382495023,2,-3.909996032714858,-5.639995574951186,-5.157499313354506,-6.984996795654311,4.279998779296861,0,0.013022559112620735,-1.7941186370317181,119.31999969482422,1.1818097748185343,118.98999786376952,-3.1159676688154447,118.0,0.013022559112620735
8108,2014-02-25,120.8499984741211,121.4800033569336,119.66000366210938,120.37999725341795,831400.0,0.0024054489167220083,1.1040325283564714,0.3884310548118889,84.9602587045794,64.91634079676247,-3.6534106704976637,-6.1356421563037316,-5.2730889534226435,-8.706207297915995,12.741229352839989,1.8199996948242188,0.4711985939542558,5.507999038696283,-1.170711875040766,12.186709952433333,2.168643581827766,8.847354495564801,-6.226456907364735,84.17074493882113,12.63955238563473,3.3393554568685215,2,-3.3949966430664062,-5.694995880126953,-5.107500076293945,-6.93499755859375,5.25,1,0.023334710222839616,-1.1340812125190383,120.55999755859376,-1.7941186370317181,119.31999969482422,1.1818097748185343,118.98999786376952,0.023334710222839616
8109,2014-02-26,121.7300033569336,122.58000183105469,120.62999725341795,121.02999877929688,677400.0,0.007281794736645697,-1.5999928792679585,1.489367573534141,93.9732301245397,70.25866246494097,-3.6208560520972526,-6.8369206510410265,-5.918892437992341,-9.447698445277979,13.488772516166225,1.950004577636733,1.3674033003789674,6.052003860473633,-1.2072994779040016,13.311307198851267,2.4223521912848156,9.68165552966245,-5.87229866794533,83.26775260345485,4.325886152993121,3.6296516691888168,2,-3.585002899169922,-6.025001525878906,-5.987504959106445,-7.81500244140625,5.149993896484361,2,0.0036145140875547543,1.1040325283564714,120.8499984741211,-1.1340812125190383,120.55999755859376,-1.7941186370317181,119.31999969482422,0.0036145140875547543
8110,2014-02-27,122.18000030517578,122.4000015258789,121.18000030517578,121.5,473000.0,0.003696680652531592,1.1785682658837473,0.9714226547939532,93.84500149863152,73.80648344548405,-3.389493740966401,-7.092135243996779,-6.1243078105704,-9.743662362397373,14.809272929467726,1.220001220703125,2.43772344215769,6.147500610351557,-1.6624783308223385,13.957479551525452,2.2425111397646162,10.052490080938497,-4.97783618777423,90.19604543227607,4.429845458960898,3.9049894705869446,2,-3.1199989318847656,-6.474998474121094,-5.787500381469727,-7.614997863769517,2.3300018310547017,3,-0.0032738707225389296,-1.5999928792679585,121.7300033569336,1.1040325283564714,120.8499984741211,-1.1340812125190383,120.55999755859376,-0.0032738707225389296
8111,2014-02-28,122.83999633789062,124.11000061035156,121.9000015258789,122.18000030517578,830100.0,0.005401833614882445,-2.622968350353643,0.9705819654657856,93.31132924794035,77.12653481568364,-3.405914349037573,-7.5285304255235275,-6.541195077786682,-10.258434498119414,16.38173922670912,2.2099990844726562,3.3651666636444304,6.420496749877927,-1.9424161928294836,14.783409692585337,2.2390402785242145,10.60195322123164,-4.562264677758449,74.85141574283057,-14.614778253018088,4.181456471353707,2,-2.339996337890625,-6.3699951171875,-6.234996795654297,-8.159996032714844,-0.849998474121108,4,0.011478375969915744,1.1785682658837473,122.18000030517578,-1.5999928792679585,121.7300033569336,1.1040325283564714,120.8499984741211,0.011478375969915744
8112,2014-03-03,121.58999633789062,122.12000274658205,119.9000015258789,119.9000015258789,721500.0,-0.010175838792453873,-1.6272284446370777,2.560613591963656,86.59003361027169,79.85400574843192,-1.605151280410979,-6.057478992076696,-5.043736729483399,-8.861819780264284,17.67863517358984,2.9399948120117188,3.917456930054229,4.832996749877935,-3.801914852851752,13.467908352607623,0.5155409485130917,9.150452551242779,-2.1458108877145747,43.37065167075282,-44.92985175106658,4.317455801364842,3,-0.7849960327148438,-5.1199951171875,-4.984996795654297,-6.909996032714844,1.3800048828125,0,0.02434416319613586,-2.622968350353643,122.83999633789062,1.1785682658837473,122.18000030517578,-1.5999928792679585,121.7300033569336,0.02434416319613586
8113,2014-03-04,124.0,124.18000030517578,123.11000061035156,123.30999755859376,680100.0,0.01982073965535891,1.038088733233546,0.4082867216526409,87.51782868032666,82.93836769307144,-3.5234640287144288,-7.926406000951403,-7.256349430560348,-11.095016461632383,18.726741755402067,2.5900039672851562,4.2049782806872855,6.641500473022461,-2.2612220603669186,15.54422300641184,2.190139206327771,11.09286173971715,-4.099998474121094,95.79438419360129,7.362320749023553,4.451361266694687,3,-3.1599998474121094,-7.494998931884766,-7.869998931884766,-9.319999694824219,-0.05999755859376421,1,0.006774164015246997,-1.6272284446370777,121.58999633789062,-2.622968350353643,122.83999633789062,1.1785682658837473,122.18000030517578,0.006774164015246997
8114,2014-03-05,123.48999786376952,123.86000061035156,123.22000122070312,123.80999755859376,611400.0,-0.004112920453471669,2.047574067682694,-0.46376603272893174,81.84737907414103,85.11691947099496,-2.4058052243081534,-6.795281518548364,-6.5804716570462745,-10.387502965209023,19.250349022708225,0.779998779296875,4.444478784277237,5.515998458862285,-3.289769299668535,14.321766217393105,1.113114579596882,9.918882338127688,-3.589996337890611,83.8784430326492,-3.4724137038888756,4.40288387926541,3,-2.1499977111816264,-6.984996795654283,-7.6299972534179545,-8.809997558593736,-1.9199981689452983,2,0.0211353199085067,1.038088733233546,124.0,-1.6272284446370777,121.58999633789062,-2.622968350353643,122.83999633789062,0.0211353199085067
8115,2014-03-06,123.45999908447266,124.36000061035156,122.6999969482422,124.11000061035156,695300.0,-0.00024292476974496768,1.8869590600598163,2.031256705528752,80.24158643956223,86.91763880210318,-1.871906904762767,-6.006034618101722,-6.46147598513906,-10.221551692738032,19.249942457426663,1.6600036621093608,4.6391754807686425,4.80849990844726,-3.4531475502829494,13.07014736717747,0.6776761790821553,8.939323637812365,-2.703997802734378,79.82058944782673,-5.7268740504688935,4.1308237293651064,3,-1.75,-6.864997863769531,-7.05999755859375,-8.779998779296875,-2.659996032714858,3,0.027701265140989584,2.047574067682694,123.48999786376952,1.038088733233546,124.0,-1.6272284446370777,121.58999633789062,0.027701265140989584
8116,2014-03-07,124.72000122070312,124.77999877929688,123.76000213623048,124.18000030517578,1075200.0,0.010205752029597503,2.0909174980058984,-0.8307686890383464,81.3821109971182,87.07430648634563,-2.553938681932081,-6.489851538487713,-7.6108467852819075,-11.340566644265223,19.428866966303474,1.3199996948242188,4.974084488141244,5.364501953125,-2.4077923588206858,13.136796265070686,1.47835479715215,9.25064910909785,-3.2432000732421926,98.7705411401261,14.165843829935156,3.886147155972844,3,-2.5,-7.915000915527344,-8.319999694824219,-10.040000915527344,-3.2700042724609233,4,-0.0016837642913507533,1.8869590600598163,123.45999908447266,2.047574067682694,123.48999786376952,1.038088733233546,124.0,-0.0016837642913507533
8117,2014-03-10,123.73999786376952,125.1999969482422,123.25,125.1999969482422,612300.0,-0.007857627865152206,1.671230371279982,-2.7036974243773395,72.24106542040329,85.66106278810385,-1.2017966445434638,-4.862066813743255,-6.553497279221816,-10.226717536238127,20.14656150086361,1.9499969482422017,5.188508347000123,3.81499862670897,-3.4484765007997424,11.078473754217683,0.18326106295461386,7.4467361904633265,-1.6025571899413933,41.60003662109261,-39.77873880087773,3.6317375637543576,3,-1.1899986267089702,-6.7249984741210795,-7.339996337890611,-9.059997558593736,-1.3099975585937358,0,-0.014142557218456142,2.0909174980058984,124.72000122070312,1.8869590600598163,123.45999908447266,2.047574067682694,123.48999786376952,-0.014142557218456142
8118,2014-03-11,122.06999969482422,125.5999984741211,121.38999938964844,125.5999984741211,603700.0,-0.013496025519443289,1.3852694279465034,2.417808899223949,65.7142789812317,82.52117932773629,0.7369568515480722,-2.531931994951975,-4.846852670202765,-8.392585274910317,20.588821498499694,4.209999084472656,5.330055578797641,1.643500518798831,-4.6476565426359,7.934657580233562,-1.5020780119185417,4.789079049516204,3.129997253417983,16.15202976370618,-62.57478877038368,3.1455785307173687,3,0.6800003051757812,-4.854999542236328,-5.6699981689453125,-7.3899993896484375,3.629997253417983,1,0.0073728313928804745,1.671230371279982,123.73999786376952,2.0909174980058984,124.72000122070312,1.8869590600598163,123.45999908447266,0.0073728313928804745
8119,2014-03-12,121.8000030517578,121.81999969482422,120.5999984741211,121.22000122070312,693500.0,-0.002211818167784152,2.9355188029139594,-0.16430652453942246,61.488161965201705,78.92597493513298,1.1375530186213894,-1.6934886586662259,-4.548072034949428,-7.958677646239337,21.54958222915373,1.470001220703125,5.132214077907264,0.957503890991191,-4.435868465818331,6.350876247800713,-1.7391822874135698,3.654190069395952,3.7999954223632955,24.00009155273409,-50.558783357077274,2.6966861784047613,3,0.9499969482422017,-4.585002899169908,-5.722503662109361,-7.120002746582017,5.219993591308608,2,0.01756978108398788,1.3852694279465034,122.06999969482422,1.671230371279982,123.73999786376952,2.0909174980058984,124.72000122070312,0.01756978108398788
8120,2014-03-13,120.25,122.68000030517578,119.19000244140624,122.29000091552734,1076300.0,-0.01272580470379081,1.4751760577669781,-3.5172318539371044,53.457249028457916,74.49774379963492,2.665277286376835,0.23810064497450867,-2.977675873812956,-6.279416554004953,22.429064496552588,3.4899978637695455,4.807107853602602,-0.8269992828369084,-5.628679613386012,3.9746810477121954,-3.227839448111453,1.5738408824376364,5.349998474121094,16.536633613871647,-55.23505677995912,2.4008401652745515,3,2.145000457763672,-3.0349998474121094,-5.282499313354492,-5.569999694824219,7.5,3,0.010977128439286554,2.9355188029139594,121.8000030517578,1.3852694279465034,122.06999969482422,1.671230371279982,123.73999786376952,0.010977128439286554
8121,2014-03-14,120.0,121.16000366210938,119.56999969482422,120.13999938964844,1081800.0,-0.0020790020790020236,-2.1800079345703125,0.0686271209894273,47.7528199965955,70.1824978425598,2.7603373559168887,0.8091815923453396,-2.724596984684837,-5.937663067713089,23.090812182173117,1.5900039672851562,4.263122110993535,-1.2544994354248047,-5.574277384206937,3.0652785133573275,-3.4143884098158708,0.9053895389662614,5.215398712158205,12.636475193740516,-54.48784524114205,2.159888974391065,3,2.395000457763672,-2.1550025939941406,-5.82499885559082,-5.319999694824219,7.6699981689453125,4,0.006666692097981652,1.4751760577669781,120.25,2.9355188029139594,121.8000030517578,1.3852694279465034,122.06999969482422,0.006666692097981652
8122,2014-03-17,122.25,122.66999816894531,120.94000244140624,120.94000244140624,601800.0,0.018750000000000044,-1.641219773563772,-9.357166212534162,54.85437227091853,66.55322490818111,0.6859381503161188,-1.0828534541925876,-4.887925712792878,-8.077263953922923,23.761567258467746,2.6699981689453125,3.736928998092793,0.7330005645751925,-3.1099538411218077,4.575954970272193,-1.1884766382733005,2.6544777674236855,2.6038749359130833,47.7379009749207,-16.518401209909037,1.9214772028484983,3,0.14500045776367188,-4.130001068115234,-8.07499885559082,-7.569999694824219,4.910003662109375,0,-0.006543992243417618,-2.1800079345703125,120.0,1.4751760577669781,120.25,2.9355188029139594,121.8000030517578,-0.006543992243417618
8123,2014-03-18,123.27999877929688,123.47000122070312,122.33000183105469,122.5199966430664,521700.0,0.008425347887909052,-1.000013384999431,0.5801553836835421,55.31913333846498,63.60564204866155,-0.5106317442947841,-1.8302219583117818,-5.864242703686301,-8.991829240466402,23.995081894801416,1.220001220703125,3.23191832169681,1.5239994049072294,-2.11823472314623,5.166233532960689,-0.2971176591194933,3.345116468933952,1.2340438069457917,95.56068935520904,32.316715186743764,1.821117064026729,3,-0.8849983215332031,-4.680000305175781,-9.104997634887695,-8.599998474121094,4.3600006103515625,1,-0.006894861149721598,-1.641219773563772,122.25,-2.1800079345703125,120.0,1.4751760577669781,120.25,-0.006894861149721598
8124,2014-03-19,122.2300033569336,123.8000030517578,121.43000030517578,123.18000030517578,451800.0,-0.008517159577873135,1.164383657088725,-1.2499924710134016,50.16480902370897,60.263777891344525,0.3820100282668051,-0.4712373633551863,-4.7294278853873095,-7.834048479936399,23.96221911781147,2.370002746582017,2.839255988420831,0.26250381469726847,-2.9241585842123072,3.449166213606844,-1.3308273847575123,1.8558350141520492,1.964596820618894,65.94361199651826,5.8565414871510555,1.5933311994547843,3,0.16499710083007812,-3.265003204345703,-8.055002212524414,-7.5500030517578125,2.8699951171875,2,0.028389049300568292,-1.000013384999431,123.27999877929688,-1.641219773563772,122.25,-2.1800079345703125,120.0,0.028389049300568292
8125,2014-03-20,122.8000030517578,123.5,121.81999969482422,122.02999877929688,543900.0,0.004663336980853305,-1.8235241319177309,-0.8105334168553795,49.86739628223895,56.76214292302461,-0.32570712409399505,-0.7812193521769188,-5.222999802525848,-8.312930689574856,23.84576471676062,1.6800003051757812,2.1983607548681476,0.6420032501220589,-2.2357561408453677,3.5197626410894856,-0.7968764453616615,2.0808829456057794,1.0943212616259075,76.35935682271133,17.39053709488782,1.4388796954837169,3,-0.4050025939941264,-3.285003662109361,-9.052501678466783,-8.120002746582017,1.7299957275390767,3,0.03436476780485065,1.164383657088725,122.2300033569336,-1.000013384999431,123.27999877929688,-1.641219773563772,122.25,0.03436476780485065
8126,2014-03-21,123.04000091552734,124.73999786376952,122.95999908447266,124.22000122070312,1021200.0,0.0019543799495540526,-1.6567067303586163,-1.532459425717881,55.15282377074293,54.86344940639568,-0.9265063370999371,-0.7675892890611635,-5.363829712063421,-8.441128204188303,23.521282655454538,1.9399948120117188,1.7328726002999986,0.6960010528564453,-1.8738189976927373,3.265821103405628,-0.5889089724181389,1.9809110781310295,-3.849998474121108,55.26318431234013,-5.444117582261271,1.2849100252745895,3,-0.6450004577636719,-3.3850021362304688,-9.42249870300293,-8.360000610351562,-7.410003662109389,4,0.03828022634449013,-1.8235241319177309,122.8000030517578,1.164383657088725,122.2300033569336,-1.000013384999431,123.27999877929688,0.03828022634449013
8127,2014-03-24,122.12999725341795,124.36000061035156,121.77999877929688,123.6999969482422,778700.0,-0.007395998499172274,-1.2731327281343583,1.3305078718520915,42.5616436277559,52.2909343671206,-0.30049899281384285,0.2804440937356816,-4.361898243031689,-7.408950758607162,22.776976491845655,2.5800018310546875,1.2800879269463366,-0.2925025939941577,-2.7251216993899163,2.140116511401601,-1.508812146692037,0.9238069587037216,-2.8289949035644497,21.147959654072054,-33.670247448704764,1.2163095526978827,3,-0.16499710083007812,-1.5599975585937358,-8.344995498657212,-7.449996948242173,-2.9499969482421733,0,0.045361508557409724,-1.6567067303586163,123.04000091552734,-1.8235241319177309,122.8000030517578,1.164383657088725,122.2300033569336,0.045361508557409724
8128,2014-03-25,123.66999816894531,124.7699966430664,122.25,123.2699966430664,793500.0,0.012609522231723957,-1.0655754107843598,-0.25477809148471475,50.66176590210032,51.088001471220444,-1.7764890847979444,-1.0935226592748677,-5.80726711304095,-8.83606246901914,21.884363807773504,2.6399993896484517,0.6948264688070083,1.1064983367919865,-1.2685757877458173,3.4815724613297903,-0.08103872547691537,2.2940353990608884,-4.2602159088134925,67.06587783818357,15.265807849168631,1.1875370622689039,3,-1.6899986267089844,-2.424999237060547,-9.722496032714844,-8.989997863769531,-3.4499969482421875,1,0.028220308440502828,-1.2731327281343583,122.12999725341795,-1.6567067303586163,123.04000091552734,-1.8235241319177309,122.8000030517578,0.028220308440502828
8129,2014-03-26,122.16999816894531,124.5999984741211,122.16000366210938,124.45999908447266,603300.0,-0.012129053304835158,-1.1125588308149617,-5.724980449751092,45.719970332944364,50.2283038383856,-0.24416216582034167,0.4649700355839457,-4.1671844395958715,-7.2171774433510905,20.574780283611016,2.4399948120117188,0.26760040017575193,-0.4155014038085909,-2.766093204946813,1.9350903973296312,-1.590797304377702,0.7597944967605201,-2.545807333496114,13.04346716678787,-33.757616083444724,1.1752959005691124,3,0.0,-0.6199989318847656,-7.82249641418457,-7.489997863769531,-2.5999984741210938,2,0.04477368668810833,-1.0655754107843598,123.66999816894531,-1.2731327281343583,122.12999725341795,-1.6567067303586163,123.04000091552734,0.04477368668810833
8130,2014-03-27,121.77999877929688,122.56999969482422,121.06999969482422,122.0199966430664,745600.0,-0.0031922681140513776,1.2387993418243308,0.10480251869867235,39.647876502641836,49.32775456127964,0.43101725029784177,0.8679669223507176,-3.7409401530690047,-6.714942510707047,18.99754656141235,1.5,0.008500890542762818,-0.7855007171630888,-3.1573305874804163,1.5863291531542387,-1.9714156523217525,0.400414217995575,-1.94997571154299,19.189180272431468,-20.16905319653387,1.185914935158661,3,1.0750007629394531,-0.22999954223632812,-7.029998779296875,-7.099998474121094,-1.94000244140625,3,0.027262274003148068,-1.1125588308149617,122.16999816894531,-1.0655754107843598,123.66999816894531,-1.2731327281343583,122.12999725341795,0.027262274003148068
8131,2014-03-28,124.25,124.66999816894531,121.51000213623048,122.12000274658205,776600.0,0.020282486824289903,1.1279480480781239,-8.875067552531968,51.62524635075099,48.96896279237213,-1.5340435078055918,-1.5715588166924022,-6.165235155275354,-9.041557955064718,17.139057789058707,3.1599960327148295,-0.09748838960730666,1.6140003204345703,-0.8731996841923859,4.1012003250615265,0.3704003181210851,2.8576003227480555,-4.222377989233621,85.9460250821707,44.93515691067428,1.243600002313479,3,-1.3300018310546875,-2.200000762939453,-9.304998397827148,-9.494998931884766,-5.430000305175781,4,0.0022535113021882047,1.2387993418243308,121.77999877929688,-1.1125588308149617,122.16999816894531,-1.0655754107843598,123.66999816894531,0.0022535113021882047
8132,2014-03-31,124.5500030517578,125.66000366210938,124.47000122070312,125.41999816894531,799700.0,0.0024145114829601244,-1.3106870907528665,-0.4084489385098757,58.65922978276998,49.340084619517135,-1.646643137349301,-1.7269785412266998,-6.440893998912117,-9.200403818737541,16.50101607138238,1.410003662109375,0.05005293462988902,1.766003036499015,-0.8098149645900321,4.341821037588062,0.4780940359544843,3.0539120370435455,-4.332686055699412,75.81700106877886,30.35374663233192,1.2879090005445264,3,-1.1850013732910014,-2.190002441406236,-9.09000205993651,-9.655002593994126,-4.970001220703111,0,-0.07161786896651512,1.1279480480781239,124.25,1.2387993418243308,121.77999877929688,-1.1125588308149617,122.16999816894531,-0.07161786896651512
8133,2014-04-01,124.83999633789062,125.37000274658205,124.12000274658205,124.79000091552734,963400.0,0.0023283282137882555,1.2522355334693664,-0.05746632524203638,60.59970035731542,50.49951698991784,-1.8909312572148735,-2.0562392239028497,-6.6888090888564165,-9.330472826791777,15.137990554547548,1.25,0.345892072483835,2.0139965057373104,-0.6704094367146638,4.6984024481892845,0.6717935345113233,3.3561994769632975,-4.2961181418691865,82.13493212504218,32.554014363140624,1.34220297122599,4,-1.4749946594238281,-2.4149932861328125,-9.054994583129883,-9.944995880126953,-6.489997863769531,1,-0.04533800223283857,-1.3106870907528665,124.5500030517578,1.1279480480781239,124.25,1.2387993418243308,121.77999877929688,-0.04533800223283857
8134,2014-04-02,126.0999984741211,126.69000244140624,124.81999969482422,125.19000244140624,1096000.0,0.010092936344055614,-1.2666678996989689,18.20158705936241,70.81850669079108,52.82741814642364,-2.8432414669033648,-3.2787860525078116,-7.910566836205646,-10.425432332716312,13.876767315115607,1.870002746582017,0.4075745107769677,3.143498611450198,0.09421099608807992,6.192786226812316,1.618854803769139,4.668142419131257,-5.249152750134385,89.50171389784512,34.264496037158686,1.5246438076810558,4,-2.2199974060058594,-3.159996032714858,-9.79499626159668,-10.96999740600586,-8.209999084472656,2,-0.04662963778405349,1.2522355334693664,124.83999633789062,-1.3106870907528665,124.5500030517578,1.1279480480781239,124.25,-0.04662963778405349
8135,2014-04-03,126.87999725341795,127.12000274658205,125.7699966430664,126.22000122070312,545500.0,0.00618555740472071,1.3684171780783072,0.725273527562329,73.59396429881485,54.87643376065385,-3.3342635199941952,-3.994215576424878,-8.617645719225479,-11.074574148253859,12.901628106880247,1.3500061035156392,0.4134079703759568,3.7524974822997876,0.23646691537778963,7.268528049221786,1.9944821988387815,5.510512765760794,-5.562018992037679,95.72182768177898,33.646126855585806,1.7580152834610001,4,-2.7849960327148295,-3.724994659423814,-9.954996109008775,-11.199996948242173,-5.459999084472642,3,-0.05761347506962389,-1.2666678996989689,126.0999984741211,1.2522355334693664,124.83999633789062,-1.3106870907528665,124.5500030517578,-0.05761347506962389
8136,2014-04-04,124.51000213623048,128.1300048828125,124.2699966430664,127.7300033569336,686300.0,-0.018679028755445803,-1.0864840566800285,-4.878819055105451,57.68708768152917,56.55703865551755,-0.820057962801954,-1.729428417917589,-6.134679215110509,-8.588729789823176,11.452725405481875,3.8600082397460938,0.5459985912185914,1.3930023193359489,-2.104208116142857,4.890212754814755,-0.35560289840346115,3.141607537075359,-2.6118214263300246,9.725665383686076,-51.92622533077778,1.748605217739403,4,0.09000015258787641,-0.849998474121108,-7.127500534057631,-8.830001831054702,-3.819999694824247,4,-0.03750707347374593,1.3684171780783072,126.87999725341795,-1.2666678996989689,126.0999984741211,1.2522355334693664,124.83999633789062,-0.03750707347374593
8137,2014-04-07,121.98999786376952,124.43000030517578,121.56999969482422,124.16999816894531,533600.0,-0.020239372172717096,1.1185153788553102,0.6770184716575283,46.0160551917834,56.04084857659345,1.8751958427744597,0.6880233658990278,-3.3990604197133365,-5.981842007400928,9.905224854375954,2.940002441406264,0.5905621762246795,-1.0395019531250114,-4.558582747535368,2.4795788412853454,-2.7990423503301827,0.7200384440801599,6.140007019042983,6.402406048616201,-48.85513434000548,1.7595403972051775,4,2.6100044250488423,1.670005798339858,-3.5049972534179545,-5.519996643066392,-2.3600006103515625,0,-0.025985721980955723,-1.0864840566800285,124.51000213623048,1.3684171780783072,126.87999725341795,-1.2666678996989689,126.0999984741211,-0.025985721980955723
8138,2014-04-08,122.97000122070312,123.30999755859376,121.30999755859376,121.98999786376952,637000.0,0.008033473023157267,1.4096443131000282,-0.4495427613504762,52.29527834269889,56.77143835545506,0.8777618025874006,-0.2330453566522408,-4.146648926417413,-6.872532495065784,9.337699561241802,2.0,0.5507126436474579,-0.10449867248534872,-3.594818073942932,3.3858207289722344,-1.8496583732141403,1.6406610282434428,5.160003662109375,24.34020350996503,-28.344295395298765,1.745159700728792,4,1.6300010681152344,0.69000244140625,-4.332500457763672,-6.5,-3.2000045776367188,1,-0.027567694201809156,1.1185153788553102,121.98999786376952,-1.0864840566800285,124.51000213623048,1.3684171780783072,126.87999725341795,-0.027567694201809156
8139,2014-04-09,123.94000244140624,124.05999755859376,122.5,123.38999938964844,527500.0,0.007888112637830957,2.9493944720219902,0.561225681388211,53.45036045647042,58.30504768365824,0.20700876437081206,-1.0904087331025636,-4.934259743855236,-7.759447382539506,9.067411899327343,1.5599975585937642,0.8194371025539056,0.7585025787353317,-2.698354461460738,4.2153596189314015,-0.9699259413627033,2.4869310988333666,3.917202148437511,38.56308003472344,-10.667075713414093,1.7284285200980336,4,0.7799987792968892,-0.2799987792968608,-5.267501831054673,-7.435001373291001,-3.75,2,-0.04510250005786365,1.4096443131000282,122.97000122070312,1.1185153788553102,121.98999786376952,-1.0864840566800285,124.51000213623048,-0.04510250005786365
8140,2014-04-10,121.56999969482422,124.1999969482422,121.36000061035156,123.87999725341795,525100.0,-0.019122177665781948,-1.080586653848529,-4.199972256901178,46.05897989522576,57.686573633044326,2.8430696426968183,1.4583245935306195,-2.4082245847413617,-5.300933998821193,9.568011979959053,2.839996337890639,0.7975175789132152,-1.6775001525878963,-4.943850416433506,1.5888501112577131,-3.310675284510708,-0.04432502066508448,6.025316613769533,3.8123439443701628,-42.810035733295145,1.6331751319228056,4,3.1500015258789062,2.0900039672851562,-2.6474990844726562,-5.064998626708984,-0.15000152587890625,3,-0.03027062856308005,2.9493944720219902,123.94000244140624,1.4096443131000282,122.97000122070312,1.1185153788553102,121.98999786376952,-0.03027062856308005
8141,2014-04-11,120.8000030517578,122.19000244140624,120.13999938964844,121.12000274658205,879600.0,-0.006333771859828419,-1.4999930219250939,0.13852815282586461,46.40736345714164,56.32525515241896,3.433263508681975,2.4151547111149085,-1.48824835515002,-4.436106079821386,10.265094541471145,2.0500030517577983,0.9633639466130575,-2.487496948242196,-5.602484294021863,0.6274903975374713,-4.04499062113203,-0.9300032753523624,6.5439005068359535,15.384697465227243,-33.03651693244516,1.5574936728898345,4,3.3349990844726705,2.8600006103515767,-1.6475028991699077,-4.205001831054673,-1.8899993896484233,4,0.00513240978083318,-1.080586653848529,121.56999969482422,2.9493944720219902,123.94000244140624,1.4096443131000282,122.97000122070312,0.00513240978083318
8142,2014-04-14,121.4499969482422,122.38999938964844,120.3499984741211,122.08999633789062,557400.0,0.005380744040262231,2.290309481326524,1.999999999999778,43.70033531241561,54.44754792520787,2.567265001462829,1.7941400724290446,-1.9692354967117325,-4.9780635805792315,10.317058863865473,2.0400009155273438,1.2929092304026994,-1.7975028991699133,-4.988211622679273,1.3932058243394465,-3.392857260924586,-0.20214853741524053,5.461672360214834,32.26596912160459,-13.226888310458627,1.595354361754679,4,2.685005187988267,2.2100067138671733,-1.9374961853027486,-4.6449966430664205,-1.849998474121108,0,-0.006257674153420156,-1.4999930219250939,120.8000030517578,-1.080586653848529,121.56999969482422,2.9493944720219902,123.94000244140624,-0.006257674153420156
8143,2014-04-15,122.43000030517578,122.70999908447266,119.8499984741211,121.54000091552734,891700.0,0.008069192108347556,2.9448367306134045,-1.390625372529416,50.76024023225485,52.21885165203717,1.3515865549208854,0.7875710809632892,-2.672837144778228,-5.837965996751578,10.123231529641856,2.8600006103515625,1.2552920778703793,-0.7749996185302734,-3.986461974480534,2.436462737419987,-2.3807307965054036,0.8307315594448568,4.075368808152746,59.31040772550988,9.311689926639929,1.605731177975133,4,1.5600013732910156,1.2300033569335938,-2.647500991821289,-5.415000915527344,-2.5500030517578267,1,-0.022870236419001766,2.290309481326524,121.4499969482422,-1.4999930219250939,120.8000030517578,-1.080586653848529,121.56999969482422,-0.022870236419001766
8144,2014-04-16,125.6999969482422,125.7300033569336,122.97000122070312,123.58999633789062,589800.0,0.026709112430902904,1.5437650301658064,2.370788828501396,59.80980732528953,50.687278654978805,-2.2139363540166386,-2.3285175247388565,-5.597267640629298,-8.965072737360927,10.138587492464938,3.3000030517578125,1.1463661310006472,2.321497344970723,-1.0396249229174543,5.6826196128589,0.6409362110266272,4.002058478914819,0.27294251394972946,99.48968735078601,43.71033864274314,1.6805611339440898,4,-1.7099952697754048,-2.0399932861328267,-5.717496871948256,-8.484996795654311,-4.439994812011719,2,-0.047175819006722075,2.9448367306134045,122.43000030517578,2.290309481326524,121.4499969482422,-1.4999930219250939,120.8000030517578,-0.047175819006722075
8145,2014-04-17,127.0199966430664,127.4000015258789,125.33999633789062,125.9499969482422,664100.0,0.01050119114456094,1.2513601514197688,0.5071087134168729,57.35527747221024,50.65041085394338,-3.924714348187095,-3.4953649999780083,-6.5082957995158495,-10.14072043437369,10.372407258022344,2.0600051879882812,1.008325735962245,3.430497360229495,-0.28849667208146457,7.149491392540455,1.5710003440740081,5.289994376384982,-7.1699981689453125,94.9668247786466,41.2269333992396,1.8594970161554816,4,-3.3949966430664062,-3.3599929809570312,-7.037496566772461,-9.804996490478516,-4.7299957275390625,3,-0.05377101544769247,1.5437650301658064,125.6999969482422,2.9448367306134045,122.43000030517578,2.290309481326524,121.4499969482422,-0.05377101544769247
8146,2014-04-21,127.75,128.02999877929688,125.11000061035156,127.0,593200.0,0.0057471530170556395,3.458020779946885,0.7009347793535784,58.30736724017867,52.016112192653964,-4.634118693956211,-4.062712100312197,-6.835946355263303,-10.76265492688043,10.175418203274761,2.9199981689453125,0.6061178693649509,3.9250007629394474,-0.2196334879998716,8.069635013878766,1.8526836374697808,5.997317888409114,-7.749001464843744,96.57703216563806,43.74482891706505,2.072317125469661,4,-3.8100013732910156,-3.8999977111816406,-7.944999694824219,-10.53499984741211,-6.6100006103515625,0,-0.04954991648575102,1.2513601514197688,127.0199966430664,1.5437650301658064,125.6999969482422,2.9448367306134045,122.43000030517578,-0.04954991648575102
8147,2014-04-22,127.66999816894531,128.46000671386722,127.61000061035156,127.8499984741211,512000.0,-0.0006262374250856073,-4.666793825182662,-0.24000040690104166,57.42782513831028,52.58639516994411,-4.094229894414752,-3.7380378944398416,-6.401352523698051,-10.561497945175375,10.625492198231768,0.8500061035156534,0.05107858112609165,3.5679988861083984,-0.8322851156403885,7.9682828878572,1.367856885234005,5.768140886982792,-7.347839624023436,90.82453206868013,39.976387291421815,2.200142000874399,4,-3.5149955749511577,-3.5149955749511577,-7.549999237060547,-10.454998016357422,-7.299995422363267,1,-0.06861435444875519,3.458020779946885,127.75,1.2513601514197688,127.0199966430664,1.5437650301658064,125.6999969482422,-0.06861435444875519
8148,2014-04-23,127.16000366210938,128.11000061035156,126.8499984741211,127.79000091552734,556200.0,-0.003994630799328935,-1.01599111333549,3.4999788072733438,52.896189762684074,52.524820648412295,-3.2714024395151853,-3.1127681766797366,-5.525387601335439,-9.941823860314557,10.79546397328924,1.2600021362304688,-0.07184370155775355,2.8835041046142607,-1.7168993230120293,7.483907532240551,0.5833023908011228,5.1837058184273985,-6.3495742270507805,76.32055098348177,29.107607160774293,2.300201713813142,4,-3.00500106811522,-3.00500106811522,-6.902503967285156,-9.945003509521484,-6.0800018310546875,2,-0.05945269715528467,-4.666793825182662,127.66999816894531,3.458020779946885,127.75,1.2513601514197688,127.0199966430664,-0.05945269715528467
8149,2014-04-24,127.63999938964844,128.25999450683594,126.5999984741211,128.19000244140622,567600.0,0.0037747382330572954,3.811672084742941,0.8730245231607179,52.1111179398931,53.19728043115311,-3.5440543791348347,-3.3328293655636116,-5.672712488968116,-10.315580243144694,10.979993349493144,1.6599960327148438,0.24086724927288117,3.0899997711181584,-1.6318947619904804,7.811894304226797,0.729052504563839,5.450947037672478,-6.37059531786133,75.5222140234842,33.022417221416184,2.3609472665543216,4,-3.4849967956542827,-3.4849967956542827,-7.142499923706055,-10.424999237060547,-4.9799957275390625,3,-0.06079600574535737,-1.01599111333549,127.16000366210938,-4.666793825182662,127.66999816894531,3.458020779946885,127.75,-0.06079600574535737
8150,2014-04-25,125.0999984741211,127.47000122070312,124.61000061035156,127.47000122070312,731900.0,-0.019899725224641007,1.4134998277754707,4.309071993341879,51.62354539721138,53.77685620227197,-0.5036263622418318,-0.5600642234464033,-2.8897515029861296,-7.670577044997685,11.452795539408132,3.029998779296875,0.3172035108639477,0.3839988708496094,-4.157872807021363,4.925870548720582,-1.8869369680858767,2.6549347097850955,-3.3991582438091825,12.727197063975746,-32.517176671002524,2.2709358389354874,4,-0.9449958801269389,-0.9449958801269389,-4.4199981689453125,-7.884998321533203,-2.6199951171875,4,-0.030695414746027994,3.811672084742941,127.63999938964844,-1.01599111333549,127.16000366210938,-4.666793825182662,127.66999816894531,-0.030695414746027994
8151,2014-04-28,124.52999877929688,125.81999969482422,122.41000366210938,125.51000213623048,961000.0,-0.0045563525321875575,3.262499105929476,0.4135030469255567,57.82984561994033,55.34680179199694,0.7276335753171992,0.03371648569009267,-2.1070976037275386,-6.970200363170065,11.325761174814517,3.4099960327148438,0.29001563933969976,-0.20000076293945312,-4.737548508191992,4.337546982313086,-2.4687746355657225,2.0687731096868163,-2.4236085599716404,35.041223930813246,-14.491954701347957,2.2687738726262703,4,-0.37499618530272016,-0.37499618530272016,-3.5749988555908203,-7.314998626708984,-2.1800003051757812,0,-0.017987616523946648,1.4134998277754707,125.0999984741211,3.811672084742941,127.63999938964844,-1.01599111333549,127.16000366210938,-0.017987616523946648
8152,2014-04-29,115.62999725341795,123.0,115.20999908447266,122.11000061035156,2329100.0,-0.07146873534988385,-1.1284156394256275,6.612225673603082,34.797003992001436,53.57310887641323,9.739456697211764,8.676013257405614,6.888792845311698,2.020765937721606,11.48326867461699,9.319999694824219,0.3897586221296905,-8.654001998901379,-14.751433391923698,-2.5565706058790454,-11.702717695412545,-5.605286302390212,12.830009460449261,3.2183779024593635,-47.456684984861326,3.0487156965111657,4,6.2050056457519815,6.2050056457519815,5.395002365112319,1.585002899169936,9.670005798339844,1,0.04765201303390687,3.262499105929476,124.52999877929688,1.4134998277754707,125.0999984741211,3.811672084742941,127.63999938964844,0.04765201303390687
8153,2014-04-30,119.18000030517578,120.5,115.66000366210938,115.83000183105469,1713200.0,0.030701402197368832,-1.6233079364422986,-0.5169748053504623,41.092808237463856,51.493442311099265,6.347463092726429,4.933161789495756,3.429550202562069,-1.3804602562804007,11.837687418554978,4.8700027465820455,0.6367618202510243,-4.8209991455078125,-11.321826223311973,1.679827932296348,-8.071412684409893,-1.5705856066057322,9.015006256103533,30.421475963891027,-20.885727687487602,3.2504135389020794,4,2.655002593994155,2.655002593994155,2.0874996185302734,-1.9650001525878906,7.159996032714844,2,0.009984917254229897,-1.1284156394256275,115.62999725341795,3.262499105929476,124.52999877929688,1.4134998277754707,125.0999984741211,0.009984917254229897
8154,2014-05-01,120.22000122070312,120.91000366210938,118.4000015258789,118.70999908447266,1100200.0,0.008726304017991904,-1.3568125566384772,0.4507471116465607,47.34147516299235,50.38079761007505,4.971146566212255,3.6154243541867004,2.510384841117016,-2.269235830137717,11.64562676025776,2.5100021362304688,0.9385109223333927,-3.4869983673095675,-10.118660977504078,3.144664242884943,-6.80282967240683,-0.17116706221230515,7.715305191040059,40.864610630246375,-15.770825397873551,3.3158313050972557,5,1.615001678466811,1.615001678466811,1.3924980163574219,-3.0050010681152344,7.6100006103515625,3,0.007153556825979068,-1.6233079364422986,119.18000030517578,-1.1284156394256275,115.62999725341795,3.262499105929476,124.52999877929688,0.007153556825979068
8155,2014-05-02,119.56999969482422,120.7300033569336,119.25,119.91999816894531,742200.0,-0.005406766921301376,-1.9899122232411897,-0.23178674104052668,47.56627716594678,49.18734315738262,4.976570903570519,3.8890955973284633,3.2442447408997452,-1.5100115864246533,11.286912656852637,1.4800033569335938,1.0133746179095624,-3.7715000152587947,-10.472247158983492,2.929247128465917,-7.121873587121144,-0.4211264433964459,8.110800570373556,41.093311588481555,-19.902488551246464,3.350373571862355,5,2.2650032043457173,2.2650032043457173,2.289999008178711,-2.354999542236328,7.069999694824219,4,0.025842635905090727,-1.3568125566384772,120.22000122070312,-1.6233079364422986,119.18000030517578,-1.1284156394256275,115.62999725341795,0.025842635905090727
8156,2014-05-05,119.83999633789062,120.1999969482422,118.56999969482422,118.97000122070312,531700.0,0.0022580634252362675,1.0503157329033803,-2.485711171662125,46.765768079887614,48.00267015089122,3.8739283645366243,3.426999187079474,3.052334261336881,-1.6722581365226858,11.788771337821908,1.629997253417983,0.6096199631278267,-3.268003082275385,-10.121042954629814,3.5850367900790303,-6.6945230184526,0.1585168539018298,7.591387903692649,59.43513105613726,-4.980207679483847,3.4265199361772103,5,1.8950004577636719,1.995006561279311,2.3625030517578125,-2.6249961853027344,6.3300018310546875,0,0.022029431739962968,-1.9899122232411897,119.56999969482422,-1.3568125566384772,120.22000122070312,-1.6233079364422986,119.18000030517578,0.022029431739962968
8157,2014-05-06,118.81999969482422,119.83999633789062,118.69000244140624,119.26000213623048,643100.0,-0.008511320712915493,-2.2857111716620326,-0.5057527711519737,42.75972388500024,46.876396164481896,3.918618161759369,4.424159720959523,4.100199632038709,-0.5480713298480282,13.248891678917413,1.1499938964843892,0.1100431233731598,-4.129499816894537,-11.23345436173858,2.9744547279495066,-7.681477089316559,-0.5775225444725152,8.366956843616848,60.19040062313989,-4.669474887069207,3.5519772724220218,5,2.914997100830078,3.0150032043457173,3.664999008178711,-1.6049995422363281,6.4800033569335795,1,0.029708793034533665,1.0503157329033803,119.83999633789062,-1.9899122232411897,119.56999969482422,-1.3568125566384772,120.22000122070312,0.029708793034533665
8158,2014-05-07,119.58000183105469,120.3000030517578,118.0999984741211,119.18000030517578,633300.0,0.006396247586117232,1.3913041675477984,-0.909089332778442,36.35148167481896,45.12532546836255,2.2018687311296503,3.580752530194701,3.368123080826649,-1.1631187839467714,14.731883088011132,2.2000045776367045,-0.5105447136766514,-3.199997711181638,-10.461906954683712,4.061911532320423,-6.830952332932668,0.43095691056939245,7.367415558307016,52.66906136899865,-7.4877372732225,3.6309546217510316,5,1.7599983215332031,2.2550010681152486,3.282499313354492,-2.3349990844726562,6.040000915527358,2,0.04783409544335404,-2.2857111716620326,118.81999969482422,1.0503157329033803,119.83999633789062,-1.9899122232411897,119.56999969482422,0.04783409544335404
8159,2014-05-08,118.3499984741211,120.36000061035156,118.0199966430664,119.2300033569336,879100.0,-0.010286028918709778,-2.0389493292115013,-2.200003814682714,30.586660416463104,42.787893803834955,2.2076618622721753,4.606681124790455,4.583965513396549,0.19242669651829658,16.49921278396711,2.3400039672851562,-1.2000203177721716,-4.150500869750971,-11.650812349020498,3.3498106095185705,-7.900656609385734,-0.4003451301162073,8.362670549142834,12.177159169608622,-41.776308925679,3.750155739634769,5,2.1650009155273438,3.4850044250488423,4.545003890991211,-1.1049957275390625,7.310005187988281,3,0.06751160090227337,1.3913041675477984,119.58000183105469,-2.2857111716620326,118.81999969482422,1.0503157329033803,119.83999633789062,0.06751160090227337
8160,2014-05-09,117.88999938964844,118.7300033569336,116.33000183105469,118.38999938964844,741900.0,-0.003886768824701292,3.0677718438441546,0.5681786655569427,27.651854710857705,39.43478370282578,1.7180380640311483,5.034994804031101,5.00965951025799,0.7767272663170672,18.15508627098672,2.4000015258789062,-1.8250082668002108,-4.426499938964838,-12.198561285494009,3.3455614075643325,-8.312530612229423,-0.5404692657002528,8.592616234839667,38.70962856385597,-9.445259244979944,3.886030673264585,5,1.2150001525878906,3.9450035095214986,5.520002365112305,-0.12999725341796875,9.040000915527344,4,0.08431590883763329,-2.0389493292115013,118.3499984741211,1.3913041675477984,119.58000183105469,-2.2857111716620326,118.81999969482422,0.08431590883763329
8161,2014-05-12,121.41999816894531,121.66000366210938,118.58999633789062,118.58999633789062,715700.0,0.0299431571598332,-1.1696150797716036,-5.660003662109375,37.74989936135586,39.76288318830961,-2.5697434581759353,1.6377967534691606,1.4643903409574932,-2.6142069081507486,18.90192738574818,3.7700042724609375,-2.4538037921534794,-0.9275009155273466,-8.679012647907285,6.824010816852592,-4.803256781717323,2.94825495066263,4.837165124742484,95.497084226769,50.56100016909389,3.87575586618997,5,-2.7599945068359375,0.4150047302246236,2.2050037384033203,-3.444995880126953,4.270004272460923,0,0.04299128067387992,3.0677718438441546,117.88999938964844,-2.0389493292115013,118.3499984741211,1.3913041675477984,119.58000183105469,0.04299128067387992
8162,2014-05-13,120.69000244140624,122.0,120.58000183105469,121.77999877929688,587400.0,-0.006012153998910086,-1.1679401761170387,-0.3851574673661672,37.427123406440714,39.35558487375148,-1.1694879329498065,2.432660010872226,2.2106156233715524,-1.7411137751682588,19.73200243203776,1.4199981689453125,-2.9618850375738077,-1.619496917724618,-9.396941940034921,6.157948104585671,-5.5082194288797695,2.2692255934305336,5.346217568097259,76.89597915977035,34.445595330673754,3.888722511155145,5,-1.525001525878892,1.1450004577637003,3.4400005340576314,-2.209999084472642,4.649993896484389,1,0.04540554823668641,-1.1696150797716036,121.41999816894531,3.0677718438441546,117.88999938964844,-2.0389493292115013,118.3499984741211,0.04540554823668641
8163,2014-05-14,119.62999725341795,121.41999816894531,119.38999938964844,120.58000183105469,1005300.0,-0.008782874857450662,-1.83915852597995,0.8715667609261712,34.77765002515582,37.959604302880756,-0.043513829363291734,3.4489710085233725,3.197174123695092,-0.5839175800110468,20.52543963530334,2.029998779296875,-3.6314388628654086,-2.5395019531250114,-10.40808442171236,5.329080515462337,-6.473793187418693,1.39478928116867,6.189698337584929,58.200996261998895,19.11052452302424,3.934291234293675,5,-0.4649963378906108,2.2050056457519815,4.500005722045913,-1.1499938964843608,7.6100006103515625,2,0.0473961876495641,-1.1679401761170387,120.69000244140624,-1.1696150797716036,121.41999816894531,3.0677718438441546,117.88999938964844,0.0473961876495641
8164,2014-05-15,119.7699966430664,120.0199966430664,117.3000030517578,119.72000122070312,806100.0,0.001170269939502644,8.890968108865481,-0.05262650679815853,38.854033846299174,36.991577267364356,-0.28391608403924806,2.995513784206537,3.0002819485550987,-0.6396149181567523,22.2140433512245,2.719993591308608,-3.025135527939227,-2.1030025482177734,-9.857515745135743,5.651510648700196,-5.980259146676758,1.7742540502412112,5.837505017805867,60.67012209726338,17.491196514654362,3.8772565984589824,5,-0.6049957275390625,2.06500625610353,4.360006332397461,-1.2899932861328125,6.7100067138671875,3,0.04884366926175665,-1.83915852597995,119.62999725341795,-1.1679401761170387,120.69000244140624,-1.1696150797716036,121.41999816894531,0.04884366926175665
8165,2014-05-16,120.19000244140624,120.36000061035156,118.47000122070312,119.93000030517578,696000.0,0.003506769726240533,5.300013987258879,5.200518846329641,40.86701482722123,36.33616023929031,-0.6780274864201488,2.147699902518795,2.528057961084315,-1.0116190831212606,23.312960512990834,1.8899993896484375,-2.802387633642354,-1.3414970397949304,-8.734775781538318,6.051781701948443,-5.038136410666624,2.355142331076763,5.20954916793805,61.48938864160959,16.5672341749233,3.696639370871687,5,-1.025001525878892,1.6450004577637003,4.000000000000014,-1.709999084472642,4.089996337890639,4,0.04551128304843677,8.890968108865481,119.7699966430664,-1.83915852597995,119.62999725341795,-1.1679401761170387,120.69000244140624,0.04551128304843677
8166,2014-05-19,121.41999816894531,121.62999725341795,119.43000030517578,119.47000122070312,507300.0,0.010233760733457942,-1.1674859814488954,7.4999266410403465,67.99254036015095,39.139806514307054,-1.8554508898838264,0.441813163274702,1.2184402268383678,-2.183418687801961,24.040104429206355,2.1999969482421733,-2.8329047248711845,0.20499877929687216,-6.584729496927622,6.994727055521366,-3.189865358815368,3.599862917409112,3.7757623899015442,87.65952749668044,35.91460399665918,3.3948641381122444,5,-2.2549972534179688,0.4150047302246236,2.7700042724609375,-2.9399948120117188,3.3199996948242045,0,0.04537969213740056,5.300013987258879,120.19000244140624,8.890968108865481,119.7699966430664,-1.83915852597995,119.62999725341795,0.04537969213740056
8167,2014-05-20,118.91000366210938,121.68000030517578,118.04000091552734,121.22000122070312,668400.0,-0.020672002509368292,1.2538725724084825,-1.1846159865409445,49.10300091299294,40.55664198521527,0.7472328203919574,2.384116379917245,3.6495980091040394,0.35879190327457877,24.790296590772915,3.6399993896484375,-2.884888025787035,-1.8669960021972685,-8.002073210716418,4.268081206321881,-4.93453460645685,1.2005426020623133,6.086041667250001,36.75802785253332,-16.953653599067152,3.0675386042595765,5,0.25499725341796875,2.924999237060561,4.987499237060547,-0.43000030517578125,5.799995422363281,1,0.05701790068531731,-1.1674859814488954,121.41999816894531,5.300013987258879,120.19000244140624,8.890968108865481,119.7699966430664,0.05701790068531731
8168,2014-05-21,119.5999984741211,120.3499984741211,118.33000183105469,119.2699966430664,616600.0,0.005802664122123602,1.2076443955274283,-0.142858086506196,47.89114558815668,42.47936255984789,0.06746778929498021,1.1580804302483898,2.9409960992488777,-0.30598413524992907,25.94775959840494,2.0199966430664062,-2.9202737376846386,-0.7990009307861357,-6.1610699840615695,4.563068122489298,-3.4800354574238526,1.8820335958515813,5.200325930340554,52.51134394133391,-2.7086909779512354,2.681034526637718,5,-0.43499755859375,2.2350044250488423,4.297504425048828,-1.1199951171875,6.239997863769531,2,0.04799329378763795,1.2538725724084825,118.91000366210938,-1.1674859814488954,121.41999816894531,5.300013987258879,120.19000244140624,0.04799329378763795
8169,2014-05-22,119.87999725341795,121.1999969482422,119.41999816894531,119.41999816894531,517200.0,0.002341126947066341,-6.739140530409894,1.393928885189766,51.08163938964781,45.08267196860235,0.030533937711894055,0.28133796235503894,2.653964324813927,-0.5615944437139007,27.143385632201017,1.7799987792968892,-2.7437112798546366,-0.1310020446777429,-4.270602262445081,4.008598173089595,-2.200802153561412,1.9387980642059262,4.728520644643908,50.54935841811565,-6.190854704316699,2.0698001088836713,5,-0.2299957275390483,1.9550056457519815,3.9450054168701314,-1.3999938964843608,5.2800064086914205,3,0.061394734559369724,1.2076443955274283,119.5999984741211,1.2538725724084825,118.91000366210938,-1.1674859814488954,121.41999816894531,0.061394734559369724
8170,2014-05-23,121.26000213623048,121.44000244140624,119.52999877929688,119.52999877929688,364800.0,0.011511552506088929,-1.2080924345659247,3.7608843481002583,54.59846591799093,46.954734919339586,-0.9176667820672861,-1.4768174107767322,1.3327860951328745,-1.9044676940787753,29.181555021188338,1.9100036621093608,-2.4201804930621904,1.4410026550293082,-2.002440976487023,4.884446286545639,-0.2807191607288644,3.162724470787481,3.160545385559601,88.46158683048947,30.737803702949627,1.7217218157581666,5,-1.6100006103515767,0.5750007629394531,2.565000534057603,-2.779998779296889,4.430000305175753,4,0.04304800535001352,-6.739140530409894,119.87999725341795,1.2076443955274283,119.5999984741211,1.2538725724084825,118.91000366210938,0.04304800535001352
8171,2014-05-27,122.29000091552734,122.9000015258789,121.44000244140624,122.20999908447266,499100.0,0.008494134596333858,1.2461471648062943,0.04624374324711655,61.22977963143842,49.59947449989488,-2.0241371196083264,-2.82824099803463,0.382855003200973,-2.898313476221233,30.241707390591827,1.6399993896484233,-1.7923042075863123,2.5830013275146513,-0.31831047693715675,5.484313131966459,1.1323454252887473,4.033657229740555,1.9463356375163983,87.44854868840363,28.795987848571585,1.4506559022259038,5,-2.1899986267089844,-0.45499801635740766,1.3525009155273438,-3.80999755859375,2.9599990844726562,1,0.01627277658738535,-1.2080924345659247,121.26000213623048,-6.739140530409894,119.87999725341795,1.2076443955274283,119.5999984741211,0.01627277658738535
8172,2014-05-28,121.13999938964844,122.9800033569336,121.06999969482422,122.69000244140624,407800.0,-0.009403888439524,-1.2603560980894941,-19.374594697691983,54.92423585623597,51.83798403668157,-0.8980279688292399,-1.3115209795841736,1.5286765980318364,-1.6900574965371078,29.469467320697728,1.910003662109375,-1.0388088056084257,1.1574996948242244,-1.0854862194252206,3.4004856090736695,0.03600673769950902,2.27899265194894,2.9158104140238805,60.43003519364709,0.9784418999626396,1.12149295712472,5,-0.9999961853027344,0.6950035095214986,2.7550010681152344,-2.6599960327148438,5.050003051757798,2,0.029717669574536032,1.2461471648062943,122.29000091552734,-1.2080924345659247,121.26000213623048,-6.739140530409894,119.87999725341795,0.029717669574536032
8173,2014-05-29,120.37000274658205,121.29000091552734,120.04000091552734,121.1999969482422,654100.0,-0.006356254308617637,1.4752422894178951,0.5354790758114263,56.56698841105107,53.80609009943177,-0.01343545725956119,-0.47200097255650064,2.2522546812813715,-0.8888449205999365,28.779865465558007,1.25,-0.7654226416919556,0.3280029296875142,-1.8883255021272163,2.5443313615022447,-0.780161286219851,1.4361671455948795,3.508890842706279,26.685482954972034,-37.145450679733855,1.1081642159073672,5,0.1399993896484233,1.3649940490722514,3.7849998474121094,-1.095001220703125,4.8799972534179545,3,0.03605546430889195,-1.2603560980894941,121.13999938964844,1.2461471648062943,122.29000091552734,-1.2080924345659247,121.26000213623048,0.03605546430889195
8174,2014-05-30,121.08000183105469,121.33000183105469,120.2300033569336,120.6999969482422,450700.0,0.005898471947096473,1.499982660563185,-0.4578404066587443,60.204749069388974,55.95472723745041,-0.5789513282325203,-1.1744838875800951,1.5369799078176811,-1.5422655041826943,28.22619539578254,1.0999984741210938,-0.39777746584591966,0.995001983642581,-1.2687310435813686,3.2587350108665305,-0.1368645299694009,2.126868497254563,2.6255138681373182,44.92756507643759,-21.168899519463736,1.1318665136119754,5,-0.5699996948242188,0.6549949645996094,3.0750007629394673,-1.5299987792968608,3.0,4,0.03931280504502843,1.4752422894178951,120.37000274658205,-1.2603560980894941,121.13999938964844,1.2461471648062943,122.29000091552734,0.03931280504502843
8175,2014-06-02,122.66000366210938,123.0,120.94000244140624,121.0500030517578,722700.0,0.013049238579128097,-1.2513611993562772,4.236789270800068,54.532186246558965,54.45913233594019,-1.979950380485036,-2.646824975839891,-0.048422231374445346,-3.0642297902179365,27.35976948158745,2.059997558593764,0.20704242934907313,2.420503616333008,-0.10220702067020682,4.943214253336222,1.1591482978313934,3.6818589348346222,0.8756017047882381,88.51363368069427,25.05649235152535,1.261355318501609,6,-2.140003204345703,-1.3200035095214844,1.4949989318847798,-2.63000106811522,1.9099960327148438,0,0.020381541866627773,1.499982660563185,121.08000183105469,1.4752422894178951,120.37000274658205,-1.2603560980894941,121.13999938964844,0.020381541866627773
8176,2014-06-03,122.4800033569336,123.5999984741211,122.2699966430664,122.56999969482422,561900.0,-0.0014674735023784136,-4.215593585447583,-0.05589832532484099,56.81645578814341,55.31618287762357,-1.8257756095064934,-2.3809748486695526,0.1162377715398577,-2.8175481544973593,26.187711289876724,1.3300018310546875,0.662973528022718,2.1085029602050724,-0.5959221688008967,4.8129280892110415,0.7562903957020808,3.460715524708064,-7.2700042724609375,68.539441425069,6.502056076185482,1.3522125645029865,6,-1.5150032043457031,-1.9650039672851562,1.674999237060561,-2.084999084472642,0.4499969482421875,1,0.026208352355429065,-1.2513611993562772,122.66000366210938,1.499982660563185,121.08000183105469,1.4752422894178951,120.37000274658205,0.026208352355429065
8177,2014-06-04,122.3499984741211,123.0,122.13999938964844,122.54000091552734,401000.0,-0.001061437616340033,-1.8196713110038272,2.1112241437775516,61.14754877498165,56.789116565048566,-1.2924014410436229,-2.0795724518368672,0.25841202645173666,-2.620302250586491,24.971094890217348,0.8600006103515625,1.0489824627702262,1.8019981384277344,-0.9366282255706722,4.540624502426141,0.4326849564285311,3.1713113204269376,-6.9721994018554625,64.88761636977729,2.267259808828797,1.3693131819992035,6,-0.8400001525878906,-2.9449996948242188,1.805004119873061,-1.4049949645995952,0.840003967285142,2,0.023702505615415204,-4.215593585447583,122.4800033569336,-1.2513611993562772,122.66000366210938,1.499982660563185,121.08000183105469,0.023702505615415204
8178,2014-06-05,125.3000030517578,125.38999938964844,123.0999984741211,123.2300033569336,907800.0,0.02411119423316288,1.0355632716311023,-10.89459524574358,68.4210713579558,58.71572011708279,-3.742382521992667,-4.826535916024071,-2.694539390070787,-5.4936915996242845,23.551677462174396,3.0400009155273438,0.7973230003330798,4.4660026550292855,1.0436630050915312,7.88834230496704,2.7548328300604084,6.177172479998163,-9.75775999145506,98.25588358362964,33.9269591898308,1.711169824968876,6,-2.840003967285142,-4.775001525878892,-3.465000152587862,-4.215000152587862,-1.740005493164034,3,0.00710294786889043,-1.8196713110038272,122.3499984741211,-4.215593585447583,122.4800033569336,-1.2513611993562772,122.66000366210938,0.00710294786889043
8179,2014-06-06,126.33999633789062,126.52999877929688,125.41999816894531,125.5,404100.0,0.008300026023967844,-1.220001220703125,0.4057953921398824,69.67369794997111,60.39074589841392,-4.212665180690209,-5.52027433037091,-3.6770985780268575,-6.420066432662011,22.18549951959376,1.2299957275390767,1.15341115704868,5.106496047973636,1.0910609942100535,9.121931101737218,3.0987785210918446,7.114213574855427,-10.403843024414059,96.60102744400103,30.594631032097297,2.0077175268817893,6,-3.0549964904785156,-4.909996032714844,-4.504993438720689,-4.504993438720689,-3.099998474121108,4,-0.00862748432393079,1.0355632716311023,125.3000030517578,-1.8196713110038272,122.3499984741211,-4.215593585447583,122.4800033569336,-0.00862748432393079
8180,2014-06-09,127.83000183105469,128.57000732421878,125.91999816894531,126.0,729300.0,0.011793616719594668,-1.6633184324129808,2.17858310626703,70.16993048560212,61.384095993321,-5.221841171409395,-6.563955093179871,-5.078599042764296,-7.837251518713927,20.56834305294039,2.650009155273466,1.5596292485102197,6.09950141906738,1.4207180510585147,10.778284787076245,3.7601097350629544,8.438893103071806,-11.258217789628901,88.49137511657614,24.181978633589267,2.339391684004432,6,-3.5249977111816264,-5.3799972534179545,-5.994998931884751,-5.994998931884751,-4.5900039672851705,0,-0.029335836237850854,-1.220001220703125,126.33999633789062,1.0355632716311023,125.3000030517578,-1.8196713110038272,122.3499984741211,-0.029335836237850854
8181,2014-06-10,126.63999938964844,128.0,126.18000030517578,127.83000183105469,518100.0,-0.009309257798329695,1.379086466540341,-0.6502739074968107,76.5270825042415,63.78441228754384,-3.7435779123268986,-5.231029507782111,-3.891722427777239,-6.590508865246534,20.33383715624621,1.8199996948242188,1.9022959550541287,4.648498916625982,-0.51466338454496,9.811661217796924,2.0669177660405182,7.230080067211446,-9.108357485599214,69.98436154030492,2.099439617782906,2.5815811505854707,6,-2.3349952697753764,-4.1899948120117045,-4.804996490478501,-4.804996490478501,-5.970001220703125,1,-0.016345544099816367,-1.6633184324129808,127.83000183105469,-1.220001220703125,126.33999633789062,1.0355632716311023,125.3000030517578,-0.016345544099816367
8182,2014-06-11,126.16999816894531,126.3000030517578,125.56999969482422,126.23999786376952,387400.0,-0.003711317300760686,6.68383858663019,0.058823152279825985,72.89196309184246,65.59829836318733,-2.777075978273956,-4.56339851370592,-3.4400444112229422,-6.078698196518431,20.13559278414964,1.0699996948242188,2.0955731716191366,3.9044979095458956,-1.5417193525630495,9.35071517165484,1.181389278491423,6.627606540600368,-7.755287031282521,56.12421805806391,-13.139203880470184,2.723108631054471,6,-1.7699928283691264,-3.7199935913085795,-4.384998321533203,-4.334995269775376,-3.6699981689453125,2,-0.025679622024176285,1.379086466540341,126.63999938964844,-1.6633184324129808,127.83000183105469,-1.220001220703125,126.33999633789062,-0.025679622024176285
8183,2014-06-12,125.3000030517578,126.45999908447266,124.87999725341795,126.08000183105469,621600.0,-0.006895419908166778,1.0519593757741081,11.142888283381211,68.13923073898347,66.47990743758672,-1.267509620854483,-3.422304167904329,-2.608208482910811,-5.164662273873006,19.464231126245274,1.5800018310547017,2.082592019926352,2.751002502441395,-2.707857500556642,8.209862505439418,0.0215725009423835,5.480432503940406,-6.07286821917053,11.382239893147284,-57.759586575170275,2.729430001499014,6,-0.5449981689452983,-2.8499984741210653,-3.515003204345689,-3.465000152587862,-2.8199996948242045,3,-0.01683958945699293,6.68383858663019,126.16999816894531,1.379086466540341,126.63999938964844,-1.6633184324129808,127.83000183105469,-0.01683958945699293
8184,2014-06-13,125.62000274658205,125.91000366210938,124.3499984741211,125.18000030517578,542400.0,0.002553868212533672,2.058820889493919,-0.5641065769396378,65.7060485466778,67.72144769315548,-0.9787065438457461,-3.4589045568898342,-3.0040555514624288,-5.447893534539006,18.11732547285048,1.5600051879882812,2.3020714199074206,2.7785018920898636,-2.680301480593144,8.237305264772871,0.049100205748359826,5.5079035784313675,-5.645438114664259,30.094824858757196,-35.09114217132169,2.7294016863415003,6,-0.2649993896484375,-3.1699981689453125,-4.032501220703139,-3.7849998474121094,-2.660003662109389,4,-0.016398703573856865,1.0519593757741081,125.3000030517578,6.68383858663019,126.16999816894531,1.379086466540341,126.63999938964844,-0.016398703573856865
8185,2014-06-16,125.66000366210938,126.47000122070312,125.01000213623048,126.06999969482422,341100.0,0.00031842791476477394,1.4132234531548282,-0.9318039950062121,63.072152488370946,68.41652510429188,-0.6128532748615783,-3.233898707479682,-3.146148374228545,-5.438225359394863,16.94006597714121,1.459999084472642,2.587129858433599,2.5450027465820284,-2.9025559788210273,7.99256147198507,-0.17877661611949236,5.268782109283549,-4.997803614807509,35.89053809156524,-25.3855269498626,2.723779362701522,6,-0.30500030517576704,-3.209999084472642,-4.485002517700195,-3.825000762939439,-3.0200042724609375,0,-0.019258361672876312,2.058820889493919,125.62000274658205,1.0519593757741081,125.3000030517578,6.68383858663019,126.16999816894531,-0.019258361672876312
8186,2014-06-17,126.93000030517578,127.1999969482422,125.0999984741211,125.3000030517578,449600.0,0.010106609947914125,-1.068957482232601,-3.9756415266380443,72.2521136234223,69.6503656430075,-1.3245231457576807,-4.289878812779591,-4.429180650958386,-6.617931111058468,16.400296728303086,2.099998474121108,2.817001002633134,3.539499282836914,-2.1010248841444366,9.180023449818265,0.7192371993462388,6.359761366327589,-5.635175675720561,90.52642850450357,27.93946480036368,2.8202620834906775,6,-1.0949974060058452,-3.9949951171875,-6.459999084472656,-5.094997406005845,-4.269996643066406,1,-0.0290711607384736,1.4132234531548282,125.66000366210938,2.058820889493919,125.62000274658205,1.0519593757741081,125.3000030517578,-0.0290711607384736
8187,2014-06-18,125.69000244140624,127.2699966430664,124.9499969482422,127.13999938964844,850800.0,-0.00976914725272382,1.7134634947263054,-0.8895701788464159,69.73293163939672,69.79612789650095,0.4906786138743513,-2.651858938321041,-3.1356563719893984,-5.2297482259260875,15.417468353763997,2.3199996948242045,3.0525369634213035,1.960501480102522,-3.35161212800476,7.272615088209804,-0.6955553239511119,4.616558284156156,-3.8131631963699277,45.890575601598556,-20.36037714800281,2.6560568040536383,6,0.7700004577637003,-2.7549972534179545,-5.442499160766587,-3.8549995422362997,-2.6300048828124716,2,-0.03993956698983381,-1.068957482232601,126.93000030517578,1.4132234531548282,125.66000366210938,2.058820889493919,125.62000274658205,-0.03993956698983381
8188,2014-06-19,125.33999633789062,126.2699966430664,125.06999969482422,126.2699966430664,811600.0,-0.0027846773547385295,1.5806377515443366,0.6413808706999,66.23472232398613,69.41401949361372,0.9464876494296277,-1.9497420957876557,-2.7666806269458277,-4.731608970889965,14.381526712610329,1.1999969482421875,3.2877671251766145,1.3234954833984318,-3.659246162541791,6.306237129338641,-1.1678753395716797,3.8148663063685433,-2.927703646519717,33.90405769080031,-33.59652208244987,2.4913708229701053,6,1.120006561279311,-2.4049911499023438,-4.839994430541992,-3.504993438720689,-2.9699935913085795,3,-0.022658340680293154,1.7134634947263054,125.69000244140624,-1.068957482232601,126.93000030517578,1.4132234531548282,125.66000366210938,-0.022658340680293154
8189,2014-06-20,127.23999786376952,127.26000213623048,124.5500030517578,124.83000183105469,775200.0,0.015158780767448476,1.2122400171894585,-2.5913927332091697,67.0386561376559,69.06610012161968,-0.9078981509851758,-3.4467983515295515,-4.656514037468611,-6.503657755662545,13.848326640481954,2.7099990844726847,3.5551305579474644,2.8554969787597457,-1.9239201504525312,7.634914107972037,0.4657884141536073,5.245205543365884,-4.335088001770785,98.89710110373986,32.64777376738249,2.389708564606145,6,-1.0649986267089702,-4.304992675781236,-6.739995956420884,-5.404994964599581,-7.269996643066392,4,-0.03740957707286552,1.5806377515443366,125.33999633789062,1.7134634947263054,125.69000244140624,-1.068957482232601,126.93000030517578,-0.03740957707286552
8190,2014-06-23,126.4800033569336,127.87999725341795,126.0999984741211,127.87999725341795,316400.0,-0.005972921405182796,1.5428664850136553,-0.580911286773898,64.26533088815484,67.70368327538783,-0.40179215675945557,-2.3986638401384255,-3.8185690117854847,-5.620108116517514,13.489345227408442,1.7799987792968608,3.429643869033427,1.8345024108886747,-2.7942328032593196,6.463237625036655,-0.4798651961853153,4.148870017962665,-3.1218856979572536,57.958068041487905,-7.671038444197237,2.314367607073992,6,-0.3650054931640625,-3.1749992370605327,-5.980001449584961,-4.645000457763658,-13.150001525878906,0,-0.027830520074602516,1.2122400171894585,127.23999786376952,1.5806377515443366,125.33999633789062,1.7134634947263054,125.69000244140624,-0.027830520074602516
8191,2014-06-24,124.27999877929688,126.73999786376952,124.2699966430664,125.83000183105469,396100.0,-0.017394090126865214,-2.146483691637816,1.1071498637602293,55.99751345338365,65.82652220444798,1.5960867970378274,-0.044195451254736895,-1.539747898843757,-3.3082466753559316,13.439535706472228,2.470001220703111,3.1273420795584457,-0.46500205993652344,-4.964285227591546,4.034281107718499,-2.7146436437640347,1.7846395238909878,-0.5049299471011466,0.27706743876408163,-62.74233272549998,2.2496415838275077,6,1.7949981689453125,-0.9749946594238139,-3.779996871948242,-2.444995880126939,-12.6199951171875,1,-0.013196004230421998,1.5428664850136553,126.4800033569336,1.2122400171894585,127.23999786376952,1.5806377515443366,125.33999633789062,-0.013196004230421998
8192,2014-06-25,124.73999786376952,125.62000274658205,124.3000030517578,124.3000030517578,489000.0,0.00370131227060555,-5.000069358950035,-0.28386706175367443,47.94115716610596,63.58229180746159,1.0190771013796507,-0.2325880846608328,-1.934914644189746,-3.6484269383198296,13.256662273224237,1.3400039672851705,2.683219960868854,-0.1850028991699304,-4.3528711662467146,3.9828653679068537,-2.2689370327083225,1.8989312343684617,-0.5813339522119492,13.019422194982432,-43.66147371497193,2.083934133538395,6,1.3349990844726705,-1.434993743896456,-4.239995956420884,-2.904994964599581,-13.180000305175753,2,-0.016674637143506588,-2.146483691637816,124.27999877929688,1.5428664850136553,126.4800033569336,1.2122400171894585,127.23999786376952,-0.016674637143506588
8193,2014-06-26,124.70999908447266,125.2300033569336,123.88999938964844,124.87999725341795,361500.0,-0.00024049045863883123,2.0804321518143714,-0.3863640304485467,43.526621367024646,61.117911009722334,1.0689991646788997,0.1467471644921261,-1.8706886827118012,-3.4517417157427275,12.628787831094836,1.3400039672851562,2.2159037994981787,-0.4320014953613338,-4.0117482775757765,3.1477452868530946,-2.221874886468555,1.3578718957458875,3.860008239746122,20.55138180072936,-29.79600792003596,1.7898733911072175,6,1.1749992370605469,-1.2599945068359233,-4.209997177124023,-2.87499618530272,-11.830001831054702,3,-0.0132307075454412,-5.000069358950035,124.73999786376952,-2.146483691637816,124.27999877929688,1.5428664850136553,126.4800033569336,-0.0132307075454412
8194,2014-06-27,125.83999633789062,126.02999877929688,124.0999984741211,124.0999984741211,382000.0,0.00906099961281015,-1.218393878938022,-10.23539179606943,41.86424289305741,58.76147661024305,-0.02962572272485886,-0.6412353642162145,-3.058040290559177,-4.39417535117488,12.117558738368972,1.9300003051757812,1.8608442361825297,0.4599960327148409,-2.573979133738135,3.4939711991678166,-1.0569915505116398,1.9769836159413217,2.6364108276367517,48.87213013191803,3.211325459821488,1.516987583226486,6,0.045001983642578125,-1.8449935913085795,-5.339994430541992,-4.004993438720689,-13.52999877929686,4,-0.027574647904402116,2.0804321518143714,124.70999908447266,-5.000069358950035,124.73999786376952,-2.146483691637816,124.27999877929688,-0.027574647904402116
8195,2014-06-30,125.16000366210938,125.83999633789062,124.72000122070312,125.4499969482422,643500.0,-0.005403629176493396,1.0934643412289833,-0.1666630127376049,43.6860174903428,55.587465928789776,0.6392021823104841,0.24838921939434044,-2.487040112066069,-3.5083907734730246,12.389075203598452,1.1199951171875,1.613100523765027,-0.3449966430664091,-3.100328011437682,2.410334725304864,-1.7226623272520385,1.0326690411192203,3.2246753479004155,44.56157727777726,1.8958488691357545,1.3776656841856343,6,0.7249946594238281,-1.1100006103515483,-4.417501449584961,-3.325000762939439,-13.390007019042969,0,-0.04146694063238876,-1.218393878938022,125.83999633789062,2.0804321518143714,124.70999908447266,-5.000069358950035,124.73999786376952,-0.04146694063238876
8196,2014-07-01,125.69000244140624,126.83999633789062,125.1500015258789,125.66999816894531,613800.0,0.004234569860893211,-2.1886768008291586,-0.06898184688234699,47.96266384115287,53.16854728454046,-0.09519905824905095,-0.030350126162076663,-3.1456537363398667,-3.839082444117949,13.109080389681683,1.6899948120117188,1.4119161590266458,0.02450218200682741,-2.334342609196554,2.3833469732101946,-1.1549202135948633,1.2039245776085181,2.6047829761963186,61.01711572380998,19.22539412590767,1.1794223956016865,7,0.19499588012696734,-1.3849983215331747,-4.947500228881822,-3.8549995422362997,-14.139999389648438,1,-0.09833718171907502,1.0934643412289833,125.16000366210938,-1.218393878938022,125.83999633789062,2.0804321518143714,124.70999908447266,-0.09833718171907502
8197,2014-07-02,125.25,126.05999755859376,124.62000274658205,125.83000183105469,476800.0,-0.003500695623037786,1.7692386695423044,-28.993897787968727,49.77972206126919,51.34021392201636,0.3082400732530459,0.6725339629425946,-2.8394516734939828,-3.2276118913569007,13.69926568592068,1.4399948120117188,1.2512299736091848,-0.5605003356933622,-2.348724652986988,1.2277239816002634,-1.454612494340168,0.3336118229534435,2.9566896970434584,46.101763297143236,0.4443022711119795,0.8941121586468125,7,0.6349983215332031,-0.9449958801269389,-4.282497406005859,-3.414997100830064,-12.099998474121094,2,-0.10850296477357779,-2.1886768008291586,125.69000244140624,1.0934643412289833,125.16000366210938,-1.218393878938022,125.83999633789062,-0.10850296477357779
8198,2014-07-03,126.19000244140624,126.81999969482422,125.11000061035156,126.01000213623048,395400.0,0.007505009512225325,1.3750072850383854,-0.31034437399695186,52.380952380952294,49.711580171271514,-0.5570934320499532,-0.20803953848145795,-3.8886490942500274,-3.983989597814528,14.410622741801305,1.7099990844726562,0.8530772069941861,0.3350021362304574,-1.444004323224533,2.1140085956854477,-0.5545010934970378,1.2245053659579526,1.930353449489317,76.27757652372162,27.467980848508127,0.8895032297274925,7,-0.30500411987303266,-1.8849983215331747,-5.202499389648423,-4.3549995422363,-12.459999084472642,3,-0.11593632300312873,1.7692386695423044,125.25,-2.1886768008291586,125.69000244140624,1.0934643412289833,125.16000366210938,-0.11593632300312873
8199,2014-07-07,125.25,125.88999938964844,124.52999877929688,125.86000061035156,470400.0,-0.007449103916474686,3.0597144093466033,-3.3888865341420176,48.40713357551383,47.94955824764473,0.07927924194605396,0.6810330789947727,-3.0864899710106215,-2.8869570283655577,14.601323912334818,1.6600036621093608,0.5354082874874706,-0.5505004882812443,-2.3337266323896273,1.2327256558271387,-1.4421135603354287,0.34111258377294007,2.7857487608706037,31.168916955108728,-18.478628339354728,0.8916130720541907,7,0.11499786376953125,-0.8499946594238139,-4.127500534057617,-3.414997100830064,-11.989997863769517,0,-0.09876249697869899,1.3750072850383854,126.19000244140624,1.7692386695423044,125.25,-2.1886768008291586,125.69000244140624,-0.09876249697869899
8200,2014-07-08,124.08000183105469,125.27999877929688,124.0199966430664,124.86000061035156,555100.0,-0.009341302746070368,-1.7999762643473542,1.2786852440153087,38.841036713707545,46.043283054347384,0.9756336723340553,1.639757154825844,-1.9888882826854655,-1.5983495895378041,13.997661837979242,1.2600021362304688,0.2678737069806516,-1.5329986572265568,-3.202705121444964,0.1367078069918506,-2.3678518893357534,-0.6981454251173602,3.872831942391471,2.1278437759555007,-40.599412569188786,0.8348532321092004,7,1.2849960327148438,0.6750030517578125,-2.9575023651123047,-2.2449989318847514,-9.880004882812486,1,-0.09485818906165688,3.0597144093466033,125.25,1.3750072850383854,126.19000244140624,1.7692386695423044,125.25,-0.09485818906165688
8201,2014-07-09,124.56999969482422,124.9800033569336,124.08999633789062,124.37000274658205,352700.0,0.0039490478444439425,-1.3420936395759717,-0.25640674517780565,45.341085443530105,45.754386196283406,0.5935127047840325,1.0400527579108996,-2.528705862499322,-1.979895477634642,13.361377115019943,0.9000015258789062,-0.17262735988424538,-0.9395008087158203,-2.5977495640385655,0.7187479466069249,-1.768625186377193,-0.11037643105444772,3.3015773909459796,19.642944725096868,-21.747113220914606,0.8291243776613731,7,0.7949981689453125,0.7850036621093892,-3.6399993896484375,-2.7349967956542827,-9.760002136230455,2,-0.10275349669355138,-1.7999762643473542,124.08000183105469,3.0597144093466033,125.25,1.3750072850383854,126.19000244140624,-0.10275349669355138
8202,2014-07-10,122.93000030517578,123.45999908447266,122.5999984741211,123.0,550500.0,-0.013165283725344534,-1.3561552208856327,-0.350003814755499,40.94666470247338,45.4677243446666,2.178897835842605,2.555917183902949,-0.6716927527374423,-0.24866158340651623,12.774784906430552,1.970001220703125,-0.5917857215011963,-2.4175003051757784,-4.404520408827921,-0.4304802015236362,-3.4110103570018566,-1.4239902533497002,4.861945226671978,7.819946341145928,-33.09117696145673,0.9935100518260719,7,1.7899971008300781,2.4250030517578267,-2.190000534057617,-1.0949974060058452,-8.639999389648438,3,-0.09257298645706458,-1.3420936395759717,124.56999969482422,-1.7999762643473542,124.08000183105469,3.0597144093466033,125.25,-0.09257298645706458
8203,2014-07-11,123.19000244140624,123.83000183105469,122.20999908447266,122.5199966430664,371800.0,0.002115042183234328,-1.5116303827114494,-9.571553133514783,32.64782045607717,44.44367740722435,1.8781134435414089,2.244827521183069,-0.821630286800854,-0.43894180769278535,12.56898068711026,1.6200027465820312,-0.7300171964199222,-2.0519981384277486,-4.261266626109673,0.15727034925417627,-3.156632382268711,-0.9473638945867862,4.3942652081324525,26.63052379520844,-6.658840977457267,1.1046342438409629,7,1.3349952697754048,2.2000007629394815,-2.7325038909911967,-1.3549995422362997,-7.520004272460923,4,-0.08150012757977443,-1.3561552208856327,122.93000030517578,-1.3420936395759717,124.56999969482422,-1.7999762643473542,124.08000183105469,-0.08150012757977443
8204,2014-07-14,123.55999755859376,124.38999938964844,123.45999908447266,123.70999908447266,531100.0,0.0030034508471050714,-4.314310626702997,-0.2238809369270722,37.05670173169805,43.70708676737493,1.2859166817675884,1.8051394164866537,-1.1085196000241098,-0.728372104397792,12.492484784679446,1.1999969482422017,-0.7434832328984697,-1.5790027618408118,-3.9031635904693758,0.7451580667877522,-2.741083176155101,-0.4169223475265227,3.701813977040956,43.973896036442625,13.234687814898233,1.1620804143142844,7,0.9650001525878764,1.8300056457519531,-2.067497253417983,-1.7249946594238281,-7.279998779296889,0,-0.0795564454183374,-1.5116303827114494,123.19000244140624,-1.3561552208856327,122.93000030517578,-1.3420936395759717,124.56999969482422,-0.0795564454183374
8205,2014-07-15,123.23999786376952,124.0,122.6500015258789,123.6500015258789,644200.0,-0.0025898324793386385,1.4324283455907623,2.7333299425261663,44.46807215469828,43.31879880221331,1.4582752464989994,2.039087570930505,-0.6864643660938867,-0.3446579048615632,12.34760557676287,1.3499984741210938,-0.6978166361117957,-1.7780021667480668,-4.236077209177068,0.6800728756809349,-3.0070396879625605,-0.548964645533573,3.7187049247954747,37.1840141019633,2.4844956866365067,1.2290375212144988,7,1.2750015258789205,2.1500053405762003,-0.8824977874755717,-1.404994964599581,-5.779998779296861,1,-0.08098016796925789,-4.314310626702997,123.55999755859376,-1.5116303827114494,123.19000244140624,-1.3561552208856327,122.93000030517578,-0.08098016796925789
8206,2014-07-16,123.23999786376952,123.6999969482422,122.8499984741211,123.5199966430664,495300.0,0.0,1.6562477648236158,0.682917752139944,41.61072622723337,42.41113259843156,1.2004326753711467,1.8429569704639022,-0.5910087933276031,-0.28556574622882636,11.90885185069285,0.849998474121108,-0.7209645444547448,-1.5935020446777486,-4.000722415771776,0.8137183264162786,-2.7971122302247693,-0.3898918591307279,3.4337827025499337,47.24764381231627,9.400674067835638,1.2036101855470143,7,1.2750015258789205,1.865001678466811,0.13750648498537998,-1.3499946594237997,-5.8499984741210795,2,-0.07335281623032974,1.4324283455907623,123.23999786376952,-4.314310626702997,123.55999755859376,-1.5116303827114494,123.19000244140624,-0.07335281623032974
8207,2014-07-17,120.66999816894531,122.83999633789062,120.6500015258789,122.58999633789062,710000.0,-0.02085361684008713,-1.2346983261969637,6.857166212533712,32.40415895474523,40.19148888440854,3.4111568993197494,4.234702843883838,2.07943351169871,2.309382369337186,11.915278432359596,2.589996337890611,-0.8009614928764677,-3.912501525878909,-6.916568947415158,-0.9084341043426605,-5.414535236647026,-2.410467815110792,5.735955508463334,0.5346699061012752,-37.8683680241839,1.5020337107681225,7,2.6000022888183594,3.595001220703125,2.7075061798095845,1.2200050354004048,-4.220001220703111,3,-0.04856220020942725,1.6562477648236158,123.23999786376952,1.4324283455907623,123.23999786376952,-4.314310626702997,123.55999755859376,-0.04856220020942725
8208,2014-07-18,122.5,122.77999877929688,121.0199966430664,121.0500030517578,526400.0,0.0151653423288578,-1.3311135812449475,-0.7552074640981088,36.28900514639924,38.84503017006248,1.1205172758700854,2.298891844702112,0.348709092142343,0.5105931239438348,11.92205231448523,2.1100006103515625,-0.9569939123863094,-1.9404998779296818,-5.060072215425166,1.179072459565802,-3.5002860466774166,-0.380713709181947,3.445477505286263,49.465228096587374,11.874788038538952,1.5597861687477415,7,0.4650001525878906,1.7649993896484375,0.9250049591064595,-0.6099967956542827,-5.150001525878906,4,-0.06702040068957271,-1.2346983261969637,120.66999816894531,1.6562477648236158,123.23999786376952,1.4324283455907623,123.23999786376952,-0.06702040068957271
8209,2014-07-21,122.4800033569336,122.83999633789062,121.58000183105469,122.22000122070312,494400.0,-0.00016323790258288007,1.5714485904911677,0.17931219548128252,38.36805084145224,38.79247618425634,0.7892687373512075,2.0490533217856637,0.5094504203033239,0.5479517806616485,11.503571591122604,1.2599945068359375,-1.126898160650299,-1.722496795654294,-4.6640039354143,1.2190103441057119,-3.193250365534297,-0.2517432257742911,3.0418360700000875,54.62694521181258,17.17812034401789,1.4707535698800003,7,0.33499908447265625,1.7849960327148438,1.1225013732910156,-0.5900001525878764,-6.120002746582031,0,-0.05560095526893838,-1.3311135812449475,122.5,-1.2346983261969637,120.66999816894531,1.6562477648236158,123.23999786376952,-0.05560095526893838
8210,2014-07-22,122.95999908447266,123.69000244140624,122.91999816894531,123.02999877929688,493500.0,0.003918972194507875,-9.266619195361185,-0.26922738343261243,38.09936842945472,37.98784096047018,0.14940455645954387,1.361638381969243,0.19350823485615365,0.08110031290799213,10.610533465230404,1.209999084472642,-1.4190429320119904,-1.0665008544921903,-3.8512892999216177,1.718287590937237,-2.458895077206904,0.32589336822252335,2.1720933103766384,75.73773854400882,39.56531688722893,1.3923942227147128,7,-0.4399986267089844,1.3050003051757812,0.9425048828125142,-1.069995880126939,-6.589996337890611,1,-0.05432661316617826,1.5714485904911677,122.4800033569336,-1.3311135812449475,122.5,-1.2346983261969637,120.66999816894531,-0.05432661316617826
8211,2014-07-23,122.63999938964844,123.37000274658205,122.37000274658205,122.8499984741211,423300.0,-0.0026024698861975004,-1.666693793678829,3.0,38.50219067989724,37.716232735739496,0.18645033117327614,1.6363713947747556,0.5634256538872933,0.40197867321396075,10.808441419087679,1.0,-1.6146553155705021,-1.3045005798339844,-4.15369673494196,1.544695575273991,-2.729098657387979,0.12009749772001044,2.1335257356832216,65.46043633096534,29.282268082588246,1.4245980775539901,7,-0.11999893188476562,1.625,1.262504577636733,-0.7499961853027202,-6.269996643066392,2,-0.04223744562096765,-9.266619195361185,122.95999908447266,1.5714485904911677,122.4800033569336,-1.3311135812449475,122.5,-0.04223744562096765
8212,2014-07-24,122.66000366210938,123.6999969482422,122.43000030517578,122.80999755859376,672200.0,0.0001631137684319217,-3.16391925357085,0.7142597638511122,33.0776545630103,37.76399208095429,0.13870577634992287,1.5310469625292455,0.6181342970319292,0.4029372463917582,10.936473400470847,1.2699966430664205,-1.5858819169303473,-1.1804965972900447,-4.059125987477174,1.6981327928970842,-2.619811292383602,0.2588180978035126,1.783639575266065,61.194284787045646,28.845500324931017,1.439314695093564,7,-0.14000320434570312,1.6049957275390625,1.7250003814697266,-0.7700004577636577,-6.0500030517578125,3,-0.042964325086587984,-1.666693793678829,122.63999938964844,-9.266619195361185,122.95999908447266,1.5714485904911677,122.4800033569336,-0.042964325086587984
8213,2014-07-25,123.05999755859376,123.72000122070312,122.12999725341795,122.66000366210938,474100.0,0.00326099693903692,-1.1780776104427935,-2.6667344862663733,38.92818020519954,37.971934133565576,-0.31477008735521395,1.0552017588955636,0.3332140622637638,-0.012035927404369318,11.354702177547612,1.5900039672851705,-1.7024304349501733,-0.6980026245117017,-3.566265992222654,2.1702607431992504,-2.132134308367185,0.7361290593437815,1.080154341861956,69.15869858178851,35.14625440263122,1.4341316838554778,7,-0.7349967956543111,1.2050018310546733,1.6375064849853374,-1.1699943542480469,-5.879997253417983,4,-0.05371364165032,-3.16391925357085,122.66000366210938,-1.666693793678829,122.63999938964844,-9.266619195361185,122.95999908447266,-0.05371364165032
8214,2014-07-28,122.37000274658205,122.6999969482422,121.25,122.5199966430664,426400.0,-0.005606978918418881,4.686323789007308,-0.3749904631112657,40.91390766062515,37.57702696755745,0.2108449049589609,1.5514477627840932,1.1281240163384325,0.6669585285007003,11.584220407332642,1.8099975585937642,-1.6405242871876027,-1.2144977569579964,-3.9700749212671553,1.5410794073511624,-2.592286339112576,0.163290825196583,1.4909371239075284,45.34421834266215,6.9970895633626995,1.3777885821545812,7,-0.18500137329102984,1.894996643066392,2.327501296997056,-0.4799995422363281,-5.880004882812528,0,-0.041023160576836415,-1.1780776104427935,123.05999755859376,-3.16391925357085,122.66000366210938,-1.666693793678829,122.63999938964844,-0.041023160576836415
8215,2014-07-29,119.97000122070312,122.9499969482422,119.91000366210938,121.97000122070312,1167200.0,-0.019612662188535857,-1.8679247999078847,13.33387589013351,29.681957602884182,36.251608231518645,2.3447980673825555,3.7341426429759963,3.5937754660302943,3.0423711236646795,12.046419357673294,3.0399932861328267,-1.5574721046799596,-3.354999160766596,-6.443289942040209,-0.2667083794929823,-4.8991445514033956,-1.8108537701297962,3.75,1.574740079778287,-37.52157764545785,1.544145390636806,7,1.845001220703125,3.924999237060547,4.585000991821289,1.9200019836425923,-2.9899978637695312,1,-0.030090860828703492,4.686323789007308,122.37000274658205,-1.1780776104427935,123.05999755859376,-3.16391925357085,122.66000366210938,-0.030090860828703492
8216,2014-07-30,113.33000183105469,114.2699966430664,111.23999786376952,113.37999725341795,2954800.0,-0.05534716447516863,2.311484568145733,0.02499771118163352,20.588211919724955,34.93872522762751,8.304544545948971,9.908708530673948,10.18396846044989,9.598802036893176,12.89740611829744,8.730003356933608,-1.7540900796671508,-9.376998519897455,-14.648003523159758,-4.105993516635152,-12.012501021528607,-6.741496018266304,10.00899963378906,16.746822156293824,-25.219082962218685,2.6355025016311506,7,4.149997711181641,5.709995269775391,11.379999160766602,8.56000137329103,3.8600006103515483,2,0.026824326007328647,-1.8679247999078847,119.97000122070312,4.686323789007308,122.37000274658205,-1.1780776104427935,123.05999755859376,0.026824326007328647
8217,2014-07-31,111.66000366210938,113.13999938964844,111.54000091552734,112.12999725341795,1299100.0,-0.014735711126475093,-3.507043766991543,9.400732488938752,17.484457189281656,32.84933101017,9.56827553306482,11.076261315773593,11.864644814431813,11.190320227206229,14.123642478314919,1.7900009155273438,-2.126701406102299,-10.367496871948248,-17.450560198103318,-3.284433545793192,-13.909028535025783,-6.825965208870713,11.289993286132827,3.365430171190717,-38.86561967461712,3.5415316630775284,7,5.819995880126953,7.379993438720703,13.029996871948242,10.229999542236342,4.909996032714844,3,0.04218161320077907,2.311484568145733,113.33000183105469,-1.8679247999078847,119.97000122070312,4.686323789007308,122.37000274658205,0.04218161320077907
8218,2014-08-01,111.55999755859376,112.08999633789062,109.8000030517578,112.08999633789062,1085800.0,-0.0008956304875130661,7.641504001842629,1.1276723536191458,15.635722013741713,30.323516695979936,8.887903730852798,10.565737442856417,11.952143186058976,11.237133186362655,15.167904226933324,2.2899932861328267,-2.5248001953985693,-9.736002731323225,-17.941864925480772,-1.5301405371656784,-13.838933828402006,-5.633071634244445,9.984799499511709,13.383994857263723,-27.44406148741016,4.102931097078775,8,5.2000045776367045,6.7600021362304545,13.130002975463853,10.330005645751953,4.370002746582017,4,0.04526714917778141,-3.507043766991543,111.66000366210938,2.311484568145733,113.33000183105469,-1.8679247999078847,119.97000122070312,0.04526714917778141
8219,2014-08-04,112.87999725341795,113.12000274658205,111.37000274658205,112.27999877929688,791100.0,0.011832195443809423,2.240712353153017,-1.1320752000921324,21.939313635213892,28.5279550521754,6.775446444728402,8.718493549399156,10.625689810236238,9.875387130256485,16.41509126335369,1.75,-2.5791350053405893,-7.797502899169942,-16.59213012463401,0.9971243262941272,-12.194816511901976,-3.4001892864379073,7.020528643798841,23.42202000932928,-17.12891652677076,4.397313612732035,8,3.880004882812514,5.440002441406264,11.787504196167006,9.010005950927763,2.940002441406264,0,0.03809357863558627,7.641504001842629,111.55999755859376,-3.507043766991543,111.66000366210938,2.311484568145733,113.33000183105469,0.03809357863558627
8220,2014-08-05,112.30999755859376,113.66000366210938,111.6999969482422,112.0999984741211,849000.0,-0.005049607624852515,-2.881193204565622,0.3499993642155375,21.282171864720297,26.61461962826685,6.342896197622991,8.813368458553995,11.137990828357445,10.424651255322928,17.932443763403917,1.9600067138671733,-2.862207132938778,-7.779002380371082,-17.1699544101932,1.6119496494510344,-12.474478395282148,-3.083526365460017,6.176455140258767,56.15208289596575,15.7687751797095,4.695476014911059,8,4.4500045776367045,6.0100021362304545,12.630002975463853,9.580005645751953,3.850006103515611,1,0.03721841684659455,2.240712353153017,112.87999725341795,7.641504001842629,111.55999755859376,-3.507043766991543,111.66000366210938,0.03721841684659455
8221,2014-08-06,111.7699966430664,113.22000122070312,111.04000091552734,111.79000091552734,1742300.0,-0.004808128637396103,-1.9459548627220522,-0.09525885558582461,23.823513176194623,25.58638169639844,5.787446699194632,8.796245261624904,11.579623568262178,10.944557797693221,19.57990902350484,2.1800003051757812,-3.249439110990849,-7.679003143310553,-17.518096578703933,2.1600902920828418,-12.598549861007243,-2.7594564256138625,5.500353105192858,51.03609533183926,5.380368616671653,4.9195467176966945,8,4.9900054931640625,6.5500030517578125,13.197504043579102,10.120006561279311,3.6300048828125,2,0.046613642930536825,-2.881193204565622,112.30999755859376,2.240712353153017,112.87999725341795,7.641504001842629,111.55999755859376,0.046613642930536825
8222,2014-08-07,111.5500030517578,112.68000030517578,111.19000244140624,111.97000122070312,891200.0,-0.001968270536959471,-1.6140327394894594,20.99542334096181,14.424924499156177,22.86379772906029,4.767061641357131,8.55877752101361,11.733738158962268,11.107047677173057,21.943098970462255,1.4899978637695455,-3.7370245351555553,-7.329996871948254,-17.62704219339507,2.9670484494985487,-12.478519532671655,-2.1814742112248524,4.6744981589912555,45.336780396016735,0.15619951555608225,5.148522660723403,8,4.824996948242202,6.759998321533217,13.544998168945327,10.340000152587919,3.9399948120117188,3,0.05056028001210855,-1.9459548627220522,111.7699966430664,-2.881193204565622,112.30999755859376,2.240712353153017,112.87999725341795,0.05056028001210855
8223,2014-08-08,113.1500015258789,113.31999969482422,111.62000274658205,111.94000244140624,726000.0,0.014343329720741815,1.1935509275894305,-2.8809627611261854,22.510284180569982,20.81895067572083,1.8031155402296974,6.501369780661861,10.109917615037304,9.441819471562866,24.075207736970977,1.7699966430664205,-4.237091442127891,-5.227998352050776,-15.618835461218794,5.162838757117228,-10.42341690663477,-0.03257979746678075,2.1750699426113727,80.53429001569557,35.03882528553663,5.195418554584002,8,3.2249984741210938,5.159999847412109,11.944999694824219,8.740001678466811,3.1399993896484375,4,0.030225347970173067,-1.6140327394894594,111.5500030517578,-1.9459548627220522,111.7699966430664,-2.881193204565622,112.30999755859376,0.030225347970173067
8224,2014-08-11,113.7300033569336,114.54000091552734,113.52999877929688,113.61000061035156,408400.0,0.005125955132418092,-6.214135854608866,0.09917589866138588,22.964264739666348,20.072540357585517,-0.14679360082679693,5.425329398774622,9.489453332189925,8.816063799321114,26.39253812370971,1.3899993896484375,-4.7363802040983245,-4.156496810913083,-14.444706082599339,6.131712460773173,-9.300601446756218,0.987607824930052,0.8215585332141444,76.85721261160714,33.73364551706587,5.144104635843128,8,-1.5600013732910156,4.114997863769531,11.364997863769531,8.159999847412124,2.4099960327148438,0,0.01934403308982291,1.1935509275894305,113.1500015258789,-1.6140327394894594,111.5500030517578,-1.9459548627220522,111.7699966430664,0.01934403308982291
8225,2014-08-12,113.26000213623048,114.31999969482422,112.98999786376952,113.62000274658205,480100.0,-0.004132605353294849,-1.9555295593644075,-2.999936423167398,22.764225481035297,20.314319642175555,-0.8143379451101396,5.385432607427234,9.861760423382933,9.228012372736003,28.43125974840105,1.3300018310547017,-5.438524318235821,-4.127498245239238,-14.2897500502568,6.0347535597783235,-9.208624147748026,0.9536276572695499,-3.4599990844726847,63.42860630580398,22.175005728228648,5.0811259025087825,8,-1.0900001525879048,4.279998779296861,11.622499465942369,8.630001068115234,4.459999084472642,1,0.022602838692467486,-6.214135854608866,113.7300033569336,1.1935509275894305,113.1500015258789,-1.6140327394894594,111.5500030517578,0.022602838692467486
8226,2014-08-13,114.1999969482422,114.41999816894531,113.63999938964844,113.75,591900.0,0.008299441941393315,-1.3283609282834954,-1.2499894036367114,26.681328239214963,21.336194203279252,-1.8080853608522744,3.9352194107189717,8.838782898020654,8.231009493886162,30.558373197851473,1.1599960327148295,-6.183152749016486,-2.7355033874511605,-12.601567913306766,7.130561138404445,-7.668535650378971,2.1975288754766495,-4.3095939636230725,89.85062321933313,49.0076960180496,4.9330322629278065,8,-2.0299949645996236,3.1900062561035014,10.860004425048814,7.690006256103516,2.930000305175753,2,0.017162931403189807,-1.9555295593644075,113.26000213623048,-6.214135854608866,113.7300033569336,1.1935509275894305,113.1500015258789,0.017162931403189807
8227,2014-08-14,114.80999755859376,115.27999877929688,114.13999938964844,114.54000091552734,581200.0,0.005341511616922645,-1.1308405883904824,0.599996609135003,27.52042475168072,22.65671672971692,-2.1504079286756763,3.0184500058488055,8.155367998074311,7.581499347144145,31.50008870027229,1.1399993896484375,-6.628857297299021,-1.8325027465820227,-11.578926073989194,7.913920580825149,-6.7057144102856086,3.040708917121563,-4.738410766601589,87.1584226730846,47.83604618431305,4.873211663703585,8,-1.6499977111816548,2.285003662109361,10.550003051757798,7.080005645751953,0.1900024414062358,3,0.005138959845234936,-1.3283609282834954,114.1999969482422,-1.9555295593644075,113.26000213623048,-6.214135854608866,113.7300033569336,0.005138959845234936
8228,2014-08-15,114.29000091552734,115.47000122070312,113.3000030517578,115.47000122070312,547900.0,-0.004529193050466174,2.677962047004841,-4.370425838537169,27.777763789149915,23.305433413487588,-1.3437448332809083,3.0481159092784935,8.49929228668995,8.033972166440577,32.58623430907105,2.1699981689453267,-6.304988695699308,-1.9419994354248047,-11.334823044530879,7.450824173681269,-6.638411239977842,2.7544123691282323,-3.9059094042968923,52.419406938432985,13.286262156330594,4.696411804553039,8,-1.0349998474121094,2.8050003051757812,10.747499465942383,7.600002288818374,-0.0200042724609375,4,0.010499579478777887,-1.1308405883904824,114.80999755859376,-1.3283609282834954,114.1999969482422,-1.9555295593644075,113.26000213623048,0.010499579478777887
8229,2014-08-18,115.66999816894531,115.8499984741211,114.77999877929688,114.77999877929688,481100.0,0.012074523076064603,-1.4044953452089084,-0.7542365758251706,37.470845111626645,25.10417488536607,-2.5550518449235824,1.192933512891301,6.922100915444702,6.617740913847555,33.690022734844966,1.55999755859375,-5.677472047734028,-0.2215019226074162,-9.142546105977146,8.699542260762314,-4.682024014292281,4.239020169077449,-4.879033880957053,93.70628437895144,47.76414807739488,4.460522091684864,8,-2.2249984741210938,1.4250030517578125,9.28750228881836,6.220005035400405,-2.369995117187514,0,0.005360099908331195,2.677962047004841,114.29000091552734,-1.1308405883904824,114.80999755859376,-1.3283609282834954,114.1999969482422,0.005360099908331195
8230,2014-08-19,116.27999877929688,116.48999786376952,115.73999786376952,115.73999786376952,554800.0,0.005273628598667424,-1.777773068282819,0.6067430178133786,63.25246944469201,29.48517002631023,-2.8414996605706193,0.05989532392140973,6.069894052593696,5.980912751651843,35.30473131888733,0.8199996948242045,-4.955322653940769,0.7224987030029268,-7.56172882559342,9.006726231599274,-3.4196150612952465,4.8646124673011,-4.983131072695329,93.41694589339443,41.97321776008637,4.142113764298173,8,-2.4399986267089986,0.6200027465820312,8.677501678466797,5.835006713867202,-4.790000915527358,1,-0.0012039851317350303,-1.4044953452089084,115.66999816894531,2.677962047004841,114.29000091552734,-1.1308405883904824,114.80999755859376,-0.0012039851317350303
8231,2014-08-20,117.45999908447266,117.68000030517578,116.02999877929688,116.29000091552734,691800.0,0.010147921547672745,1.0496905594571284,2.166659602424391,77.25563869339354,36.4663604923366,-3.497268075474153,-1.6106543945621752,4.69476863813162,4.741235303400856,36.47331463980685,1.6500015258789062,-4.363150087370059,2.1614990234375,-5.490141434808294,9.813139481683294,-1.6643212056853969,5.987319252560397,-5.539955759010951,94.97713793013352,35.9047320494813,3.8258202291228987,8,-2.80999755859375,-0.6999969482421875,7.492502212524414,4.990005493164077,-4.620002746582031,2,0.0022135377001279988,-1.777773068282819,116.27999877929688,-1.4044953452089084,115.66999816894531,2.677962047004841,114.29000091552734,0.0022135377001279988
8232,2014-08-21,117.38999938964844,117.73999786376952,116.76000213623048,117.73999786376952,470700.0,-0.0005959449631348646,4.600000000000293,-0.299144463137565,77.47412761600144,42.573454207384536,-2.806925430335653,-2.0614028186722066,4.579958626309519,4.7457547628515755,37.923819025507214,0.9799957275390341,-3.6528378581923278,2.354999542236328,-4.556396005882249,9.266395090354905,-1.1006982318229603,5.810697316295617,-4.663562087026762,92.11714227290958,26.139151656551164,3.455697774059291,8,-2.0250015258789205,-0.6299972534179688,7.420000076293945,5.0600051879882955,-5.909996032714844,3,-0.0022148576333786973,1.0496905594571284,117.45999908447266,-1.777773068282819,116.27999877929688,-1.4044953452089084,115.66999816894531,-0.0022148576333786973
8233,2014-08-22,116.4499969482422,117.29000091552734,116.2699966430664,116.91000366210938,404400.0,-0.008007517218618587,-1.4877930777819128,1.31431062670301,67.4486991606166,47.51616914304568,-1.5081939318569226,-1.7307312218422197,5.348464908714263,5.609515766334297,39.35912143483823,1.1200027465820312,-3.002957496689575,1.7454971313476761,-4.100097127481604,7.591091390176956,-1.1772999980669567,4.668294260762309,-2.9213899558368723,56.41887450930939,-14.324914958914363,2.922797129414638,8,-1.0849990844726847,0.31000518798826704,7.317502975463853,6.000007629394531,-6.569999694824247,4,-0.012451670126592429,4.600000000000293,117.38999938964844,1.0496905594571284,117.45999908447266,-1.777773068282819,116.27999877929688,-0.012451670126592429
8234,2014-08-25,117.3499984741211,117.80999755859376,116.37999725341795,117.16000366210938,520300.0,0.007728652206653974,1.576593419433757,-0.4130261717583967,73.86366345668245,53.19388447367314,-2.0570153053748044,-3.1896362974351433,4.273573315991882,4.617613607863376,40.29575961042818,1.4300003051758097,-2.13295592814832,2.896498870849612,-1.9002286094258096,7.693226351125034,0.4981351307119013,5.294862610987323,-3.1475689422974966,77.77781872998168,4.973954164397014,2.398363740137708,8,-1.7949981689453125,-0.589996337890625,6.26500129699707,5.100006103515639,-7.959999084472656,0,-0.026246287781025557,-1.4877930777819128,116.4499969482422,4.600000000000293,117.38999938964844,1.0496905594571284,117.45999908447266,-0.026246287781025557
8235,2014-08-26,116.36000061035156,117.76000213623048,116.31999969482422,117.37000274658205,433100.0,-0.008436283567467173,-1.6421966976741191,-5.31594586997558,70.84472950957695,58.100929059268914,-0.6493218106543566,-2.6181937051561306,5.0722818505677765,5.496566699873867,40.661371967899825,1.4400024414062642,-1.4539718034740048,2.087001037597659,-2.063894230316805,6.237896305512123,0.011553403640419901,4.162448671554898,-1.5082088337093325,18.53944142506886,-54.662548936335654,2.0754476339572325,8,-0.8050003051757812,0.40000152587890625,7.180000305175781,6.0900039672851705,-6.919998168945327,1,-0.026297675683593424,1.576593419433757,117.3499984741211,-1.4877930777819128,116.4499969482422,4.600000000000293,117.38999938964844,-0.026297675683593424
8236,2014-08-27,116.37000274658205,116.5199966430664,115.72000122070312,116.23999786376952,349700.0,8.595854398429914e-05,2.72097232079489,-0.12871743350734977,72.31482286021897,63.07808440466206,-0.35664251126992497,-2.517861238331065,4.826220587681732,5.412292669871107,38.77737912667043,0.7999954223632812,-0.7824757026030511,1.9450031280517663,-2.282432875673095,6.172439131776628,-0.1687148738106714,4.058721129914204,-0.985733929188541,31.10060597211115,-43.741377016449405,2.1137180018624333,8,-0.8150024414062642,0.3899993896484233,7.022497177124009,6.0800018310546875,-6.069999694824247,2,-0.04193524763799883,-1.6421966976741191,116.36000061035156,1.576593419433757,117.3499984741211,-1.4877930777819128,116.4499969482422,-0.04193524763799883
8237,2014-08-28,116.37000274658205,116.86000061035156,115.5,115.93000030517578,559700.0,0.0,-1.0923037196145404,3.3845070422528907,67.50001243923444,67.49166758800477,-0.1252565952236182,-2.2629291753092247,4.625269386497493,5.377504036163501,36.71263055986314,1.3600006103515625,-0.02189365341244809,1.7095031738281392,-2.3922782619274443,5.811284609583723,-0.34138754404965255,3.760393891705931,1.4399948120117188,37.66249636695153,-34.95334587482512,2.0508907178777904,8,-0.07500457763673296,0.3899993896484233,7.022497177124009,6.0800018310546875,-7.550003051757827,3,-0.030334332949864096,2.72097232079489,116.37000274658205,-1.6421966976741191,116.36000061035156,1.576593419433757,117.3499984741211,-0.030334332949864096
8238,2014-08-29,116.61000061035156,117.04000091552734,115.9800033569336,116.4499969482422,475500.0,0.0020623688072960444,1.0784178796355857,0.36364266888607055,66.25281904629054,70.68966469185632,-0.0017367334713611626,-2.2189624956489524,4.19424940838465,5.088112074127153,34.19985950773666,1.05999755859375,0.662049868830394,1.6970008850097713,-2.218668500838021,5.6126702708575635,-0.2608338079141248,3.6548355779336674,1.1537969970703301,48.052025259597556,-23.03476867485935,1.9578346929238988,8,0.0449981689453125,0.15000152587890625,6.782499313354492,6.325004577636719,-10.730003356933608,4,-0.04399277271732194,-1.0923037196145404,116.37000274658205,2.72097232079489,116.37000274658205,-1.6421966976741191,116.36000061035156,-0.04399277271732194
8239,2014-09-02,117.18000030517578,117.51000213623048,116.27999877929688,116.51000213623048,596100.0,0.00488808585748024,-1.176987684995164,4.1873927140952665,71.87501064369667,71.64772482507905,-0.37438821265034505,-2.582716566415513,3.3746604839997474,4.456043189061418,32.06990569283184,1.230003356933608,1.3411946990341903,2.0520004272460994,-1.8658644122423311,5.96986526673453,0.09306800750188415,4.010932846990315,0.5385213500976676,74.33622642401117,2.186508933694526,1.9589324197442186,9,-0.5250015258789062,-0.8050003051757812,6.114999771118164,5.7550048828125,-9.120002746582017,1,-0.06229734624292704,1.0784178796355857,116.61000061035156,-1.0923037196145404,116.37000274658205,2.72097232079489,116.37000274658205,-0.06229734624292704
8240,2014-09-03,116.48999786376952,118.20999908447266,116.30999755859376,117.0500030517578,417700.0,-0.005888397675450352,-3.130412067636039,-0.8358309230454071,63.145816051862205,70.07996675379779,0.38949478016124317,-1.6479961657293671,3.82641046090248,5.117176157339344,29.987143604693877,1.900001525878892,2.074079851974602,1.1529979705810405,-2.5731878764511293,4.87918381761321,-0.7100949529350515,3.0160908940971325,-0.989997863769517,36.531298827437155,-32.00050566121068,1.863092923516085,9,0.3650016784668111,-0.11499786376951704,6.7350025177002095,6.445007324218764,-13.540000915527315,2,-0.060949425738888285,-1.176987684995164,117.18000030517578,1.0784178796355857,116.61000061035156,-1.0923037196145404,116.37000274658205,-0.060949425738888285
8241,2014-09-04,116.9800033569336,118.7699966430664,116.01000213623048,116.4800033569336,856700.0,0.004206416878272501,-2.833319204848952,-0.8928488712687838,62.630994156721265,68.43072970276667,-0.19641336773176477,-1.8210333959239051,3.169857734169341,4.6131521114076435,27.530847834084295,2.7599945068359233,2.5166243866434854,1.3825031280517521,-2.0069520149042717,4.771958271007776,-0.31222444342625977,3.077230699529764,-1.4258033752441435,45.260087959776484,-20.051573788135883,1.6947275714780101,9,0.15499496459960938,-2.6950035095214844,5.874998092651367,5.9550018310546875,-16.460006713867188,3,-0.0644554684489197,-3.130412067636039,116.48999786376952,-1.176987684995164,117.18000030517578,1.0784178796355857,116.61000061035156,-0.0644554684489197
8242,2014-09-05,117.19000244140624,117.37000274658205,115.75,116.6500015258789,569300.0,0.0017951707851460164,2.599999999999918,1.080001831054659,67.51207295464654,68.43777123543667,-0.4892112462371898,-1.6725876428186837,2.7774883664758505,4.3798347402686915,24.996939646275706,1.6200027465820455,2.484547933909738,1.3105022430419808,-1.559791324607673,4.1807958106916345,-0.12464454078285314,2.745649026866815,-1.507170593261705,47.68225304860287,-18.464573553535523,1.4351467838248293,9,-0.055004119873032664,-2.9050025939941264,1.0699958801269673,2.715000152587905,-18.590003967285142,4,-0.05879340597414329,-2.833319204848952,116.9800033569336,-3.130412067636039,116.48999786376952,-1.176987684995164,117.18000030517578,-0.05879340597414329
8243,2014-09-08,116.56999969482422,117.66999816894531,116.41000366210938,117.02999877929688,373000.0,-0.005290577128300833,-2.2307918031985134,-0.851848712188666,55.984043227756366,66.45114676555599,0.16718534629829662,-0.8255568608593649,3.2051233618559394,4.957029323258979,22.66894765683349,1.2599945068359375,2.1656711494302954,0.5194995880126925,-2.0587530519728574,3.0977522279982423,-0.7696267319800825,1.8086259080054674,-0.8199996948242188,27.152337957290502,-34.04158710137307,1.289126319992772,9,0.5649986267089844,-2.2849998474121094,1.6899986267089844,3.335002899169922,-15.599998474121094,0,-0.06648365806201595,2.599999999999918,117.19000244140624,-2.833319204848952,116.9800033569336,-3.130412067636039,116.48999786376952,-0.06648365806201595
8244,2014-09-09,115.93000030517578,116.80999755859376,115.5,116.30999755859376,496900.0,-0.005490258139520754,-1.1129029280928555,0.8260826298243886,47.68213258959472,63.877524885557975,0.6532740332782083,-0.012952556062472809,3.6049231828714596,5.4978518644334144,21.159021029174756,1.3099975585937642,1.8156731181112207,-0.23049964904785725,-2.568420561511928,2.1074212634162137,-1.3994601052798856,0.9384608071841711,2.839996337890625,13.149869926855729,-42.15178451633962,1.1689604562320342,9,1.2049980163574219,-1.0250015258789062,1.6100006103515625,3.2550048828125,-15.150001525878906,1,-0.08669027020876441,-2.2307918031985134,116.56999969482422,2.599999999999918,117.19000244140624,-2.833319204848952,116.9800033569336,-0.08669027020876441
8245,2014-09-10,115.81999969482422,116.66999816894531,115.33000183105469,116.08000183105469,595600.0,-0.0009488537053566892,-1.1612881393474395,0.6842210934205779,37.34570517620569,59.99206736511205,0.75837089598933,0.3148107615627964,3.4904151633488425,5.485952483733527,19.45202771820182,1.339996337890625,1.659650404786646,-0.46850013732910156,-2.379040202938384,1.442039928280181,-1.4237701701337357,0.4867698954755326,2.884597015380862,14.244145428899035,-34.55010041043627,0.9552700328046383,9,1.2299995422363281,-0.9150009155273438,1.720001220703125,3.3650054931640625,-12.699996948242173,2,-0.06700053666618366,-1.1129029280928555,115.93000030517578,-2.2307918031985134,116.56999969482422,2.599999999999918,117.19000244140624,-0.06700053666618366
8246,2014-09-11,116.16000366210938,116.37999725341795,115.0500030517578,115.45999908447266,431100.0,0.002935623969789747,1.3333400258331072,-2.69230317791015,40.88894113285511,57.035281664403236,0.43074315939760766,0.1361552124963623,2.9081385015639825,5.013132006926668,17.7743506555035,1.3299942016601562,1.3405304730347325,-0.22649650573730185,-1.8681171125644056,1.415124101089802,-1.0473068091508537,0.59431379767625,2.409609252929684,42.36651446675705,-0.9085288055847869,0.8208103034135501,9,0.7499961853027344,-1.2550048828125,1.3799972534179688,3.0250015258789062,-10.990005493164062,3,-0.11372250600381295,-1.1612881393474395,115.81999969482422,-1.1129029280928555,115.93000030517578,-2.2307918031985134,116.56999969482422,-0.11372250600381295
8247,2014-09-12,115.4000015258789,116.20999908447266,114.76000213623048,116.02999877929688,674600.0,-0.0065427179086632314,1.9292930849792793,-0.8999901908426067,42.00918544495978,54.341544597588694,1.1607454985688008,0.9935659645882993,3.4262262779279666,5.635827279987012,16.602954520637546,1.4499969482421733,1.0898178487797736,-1.0159988403320312,-2.5564208870219147,0.5244232063578522,-1.786209863676973,-0.2457878169870895,2.9584347973632816,21.993136157348886,-18.80884778019911,0.7702110233449447,9,1.3649978637695312,-0.4200019836425781,2.1399993896484375,3.785003662109375,-10.27999877929686,4,-0.12894284823276714,1.3333400258331072,116.16000366210938,-1.1612881393474395,115.81999969482422,-1.1129029280928555,115.93000030517578,-0.12894284823276714
8248,2014-09-15,115.48999786376952,115.9800033569336,115.05999755859376,115.43000030517578,299700.0,0.000779864269502939,-1.3000057220241168,-0.09523463518011671,33.85418874242343,50.11700883078056,1.0003686754444914,1.0520173577364318,3.060069870892491,5.415796594985082,15.10024956170939,0.9200057983398295,0.8142323195356056,-0.9860023498535355,-2.245649980246995,0.2736452805399239,-1.6158261650502652,-0.3561785346568058,2.580563724511734,35.60962720089777,-0.49388148895165074,0.6298238151967273,9,1.2750015258789205,-0.2949981689452983,1.8525028228759908,3.695007324218764,-6.529998779296861,0,-0.14624642568243562,1.9292930849792793,115.4000015258789,1.3333400258331072,116.16000366210938,-1.1612881393474395,115.81999969482422,-0.14624642568243562
8249,2014-09-16,116.29000091552734,116.37000274658205,114.43000030517578,115.31999969482422,532400.0,0.006927033219807477,2.4336178027438082,16.16734486266914,49.37163817864789,48.58654462264565,0.06799289696903088,0.3171029790410955,2.0178127574973104,4.4814268772921935,13.8919387372859,1.9400024414062642,0.6474116465890916,-0.21699943542481037,-1.4224798155981944,0.9884809447485736,-0.8197396255115024,0.3857407546618816,1.5157159165898406,83.03582072268146,42.86362788906322,0.6027401900866897,9,0.30999755859375,-0.410003662109375,1.052499771118164,2.8950042724609375,-11.16000366210939,1,-0.1317396128146272,-1.3000057220241168,115.48999786376952,1.9292930849792793,115.4000015258789,1.3333400258331072,116.16000366210938,-0.1317396128146272
8250,2014-09-17,116.13999938964844,117.58000183105469,115.58999633789062,116.80999755859376,536700.0,-0.0012898918625674494,-1.248588349899568,-0.690718892559398,47.985965156068026,46.95931917812862,0.18229648914484642,0.48072536823946166,1.9565407455958734,4.535381941123163,12.680082371947869,1.9900054931640625,0.47241729025473944,-0.36000099182129475,-1.5726361388225314,0.8526341551799419,-0.9663185653219131,0.24631658167932358,-1.7099990844726562,54.28565892505516,12.430360461157548,0.6063175735006178,9,-0.09000015258789062,-0.26000213623046875,-1.132497787475586,3.0450057983398438,-8.470001220703125,2,-0.13225418194483474,2.4336178027438082,116.29000091552734,-1.3000057220241168,115.48999786376952,1.9292930849792793,115.4000015258789,-0.13225418194483474
8251,2014-09-18,117.72000122070312,117.9000015258789,116.5,116.5999984741211,477800.0,0.013604286545187527,-1.121214923561541,-1.671650458903606,59.259228250256065,46.04233643319633,-1.4323217179878895,-1.1370986603650692,0.1634726209367443,2.876647468835529,12.022128103498245,1.7600021362304688,0.21779485826500888,1.207000732421875,-0.05359423831706067,2.4675957031608107,0.5767032470524072,1.8372982177913428,-3.2900009155273438,94.81267314542016,50.26130756996331,0.6302974853694697,9,-1.5550003051757812,-1.6850013732910156,-2.864999771118164,1.4650039672851562,-8.41000366210936,3,-0.12402309142648404,-1.248588349899568,116.13999938964844,2.4336178027438082,116.29000091552734,-1.3000057220241168,115.48999786376952,-0.12402309142648404
8252,2014-09-19,117.12999725341795,118.75,116.55999755859376,118.41999816894531,828300.0,-0.005011926275629408,1.2461510773070894,-1.1517837071954677,53.403109468510266,45.755566015502325,-0.9518184919658808,-0.5982444385619061,0.5820316024804697,3.5257962892701045,11.382600997942003,2.190002441406236,0.09332588416717158,0.6299968719482223,-0.5974438854041324,1.857437629300577,0.016276493272044945,1.2437172506243996,-2.5611968994140426,62.499933772611904,17.63164924549202,0.6137203786761787,9,-0.5399971008300639,-1.0949974060058452,-2.349994659423814,2.0550079345703267,-9.189994812011719,4,-0.10210876261352975,-1.121214923561541,117.72000122070312,-1.248588349899568,116.13999938964844,2.4336178027438082,116.29000091552734,-0.10210876261352975
8253,2014-09-22,115.0,117.0,114.68000030517578,116.87000274658205,761800.0,-0.018184899712834213,1.1784062783192386,1.4496135034273059,38.152197799919556,44.696684372205084,1.0415880770272565,1.494159193215296,2.5039163634129977,5.646469589257208,10.696453468561687,2.4499969482421733,-0.12178822982232873,-1.4275005340576143,-2.826656490484723,-0.028344577630505796,-2.1270785122711686,-0.7279225558440601,3.75,13.194438312278912,-26.79191486772605,0.6995779782135508,9,1.5900001525878906,1.0349998474121094,0.1275005340576172,4.185005187988281,-4.1200027465820455,0,-0.08591301959493869,1.2461510773070894,117.12999725341795,-1.121214923561541,117.72000122070312,-1.248588349899568,116.13999938964844,-0.08591301959493869
8254,2014-09-23,114.2699966430664,115.20999908447266,114.11000061035156,114.2300033569336,485900.0,-0.006347855277683445,-6.85716621253406,-0.021386752616225538,37.987033361186676,44.7679430594252,1.6889702070641732,2.0886728113511026,3.001105822911711,6.346203550945518,10.40140020496784,1.0999984741210938,-0.4355668105671242,-2.0035037994384766,-3.6340205164193833,-0.37298708245756984,-2.81876215792893,-1.1882454409480232,4.480003356933594,3.448190813813152,-35.44779598908489,0.8152583584904564,9,2.160003662109375,2.170001983642578,0.9050045013427734,4.915008544921875,-5.049995422363281,1,-0.04646886947218565,1.1784062783192386,115.0,1.2461510773070894,117.12999725341795,-1.121214923561541,117.72000122070312,-0.04646886947218565
8255,2014-09-24,113.3000030517578,114.13999938964844,112.77999877929688,114.0,1172500.0,-0.008488611357349352,1.7755235500194628,-17.50286150324339,31.069974513763796,43.67694676841506,2.52996307725482,2.9699349429938735,3.7325301131930786,7.290358651750282,10.298395587032534,1.4899978637695312,-0.6236770751202414,-2.820497512817397,-4.922842210454604,-0.7181528151801899,-3.8716698616359935,-1.7693251639988006,5.264396972656257,8.710287539935864,-28.166997548756825,1.0511723488186024,9,2.464996337890639,2.4749946594238423,1.9699974060058736,5.885002136230483,-3.0500030517577983,2,-0.07210949318869497,-6.85716621253406,114.2699966430664,1.1784062783192386,115.0,1.2461510773070894,117.12999725341795,-0.07210949318869497
8256,2014-09-25,111.48999786376952,113.1500015258789,111.27999877929688,113.1500015258789,833900.0,-0.01597533220860936,1.2530103869840978,2.3714441416893455,24.823334593664512,41.7674077849378,4.031856275243868,4.633140596621288,5.278014799549453,9.05942686335284,10.14301779940148,2.0200042724609233,-0.7473154703353657,-4.386502456665056,-7.331002570508915,-1.4420023428211977,-5.858752513586978,-2.914252399743134,6.727338085937504,2.811232264469102,-31.34852281412206,1.472250056921926,9,3.5250015258789205,3.5349998474121236,3.8800029754638814,7.695007324218764,0.8600006103515767,3,-0.03426316053474043,1.7755235500194628,113.3000030517578,-6.85716621253406,114.2699966430664,1.1784062783192386,115.0,-0.03426316053474043
8257,2014-09-26,112.83999633789062,113.1999969482422,111.2300033569336,111.44000244140624,503800.0,0.012108695847054207,-1.1648375602599192,-0.8433679566136607,34.522821366591174,41.84170029873422,2.5485384417451655,3.167523841039724,3.7565805316794325,7.692212425941108,10.192069228528663,1.969993591308608,-0.7630357441212539,-2.860003662109378,-6.0893639996554185,0.36935667543666284,-4.474683830882398,-1.2453234933363575,4.822352638183588,27.902840860257704,-6.848222780690357,1.6146801687730177,9,2.150005340576172,2.160003662109375,2.8650054931640625,6.345008850097656,-2.0,4,-0.0312832230934017,1.2530103869840978,111.48999786376952,1.7755235500194628,113.3000030517578,-6.85716621253406,114.2699966430664,-0.0312832230934017
8258,2014-09-29,111.4800033569336,111.91000366210938,111.02999877929688,111.5999984741211,812300.0,-0.01205240185301526,1.378373920036291,-0.08571117166212447,32.57636860060107,39.9755592345068,3.665345136932359,4.346322910257825,4.866804392295933,9.014771303771198,10.39520013074403,1.80999755859375,-0.8765860437307396,-3.963496780395502,-7.668431636468796,-0.25856192432220837,-5.815964208432149,-2.1110293523588552,5.539111057226563,10.765658966089351,-25.61412521526739,1.8524674280366469,9,3.4099960327148438,3.419994354248047,4.582496643066406,7.4199981689453125,-2.2300033569335938,0,-0.03175458206789861,-1.1648375602599192,112.83999633789062,1.2530103869840978,111.48999786376952,1.7755235500194628,113.3000030517578,-0.03175458206789861
8259,2014-09-30,109.87999725341795,111.8499984741211,109.83999633789062,111.5,1155200.0,-0.014352404515030281,-1.3647020280671205,13.500572227873974,29.172516221815144,37.88517601958981,4.7611581630265505,5.661666518701736,6.193944116764371,10.58729895484366,11.09683296680367,2.0100021362304688,-1.0024899323883005,-5.198502731323259,-9.562800592386182,-0.8342048702603364,-7.3806516618547136,-3.016353800791805,6.420423284558609,0.9302531892617479,-36.66949136359091,2.182148930531458,9,4.415000915527358,4.424999237060561,6.1825027465820455,8.960002899169922,0.3500061035156392,1,0.009100837504515846,1.378373920036291,111.4800033569336,-1.1648375602599192,112.83999633789062,1.2530103869840978,111.48999786376952,0.009100837504515846
8260,2014-10-01,109.38999938964844,110.0999984741211,108.37999725341795,109.38999938964844,1815300.0,-0.004459390935726226,1.4225400543729583,-0.0,26.509359639295496,34.24630172948307,4.685730585854245,5.894701839048565,6.3842818054730515,11.054034959613858,12.475493940988432,1.7200012207031392,-1.1180369851458636,-5.333500671386716,-10.324438121281432,-0.342563221492,-7.828969396334074,-2.838031946439358,6.005961760316097,20.95440249332445,-15.379683648137686,2.495468724947356,10,4.174999237060547,4.18499755859375,6.7675018310546875,9.450000762939439,2.3799972534179688,2,-0.0015540558542264105,-1.3647020280671205,109.87999725341795,1.378373920036291,111.4800033569336,-1.1648375602599192,112.83999633789062,-0.0015540558542264105
8261,2014-10-02,109.44000244140624,109.66999816894531,107.6999969482422,109.44000244140624,1314900.0,0.00045710807237209217,7.565381808531221,0.0,28.248185791844534,31.451310209853546,3.7299361380777896,5.534620654037056,6.039337399733128,10.92446063967752,14.357276018776076,1.9700012207031108,-1.433389511721984,-4.906497573852548,-10.302419587032801,0.4894244393277063,-7.604458580442682,-2.2085365672624135,4.833404485110847,31.636463512073348,-6.242666546693087,2.6979610065901283,10,2.909996032714858,3.794994354248061,6.717498779296889,9.39999771118164,2.849998474121108,3,0.007401293316193325,1.4225400543729583,109.38999938964844,-1.3647020280671205,109.87999725341795,1.378373920036291,111.4800033569336,0.007401293316193325
8262,2014-10-03,110.3000030517578,110.58999633789062,109.48999786376952,110.23999786376952,744900.0,0.007858192536243758,2.4375394885854553,100.0,32.06637305554695,30.77510746047881,2.0106570407736797,4.355269255651621,4.8876627696755435,10.000737749860164,15.924212664725667,1.1499938964843892,-1.7444487715502248,-3.7019969940185717,-9.212100733937703,1.8081067459005595,-6.45704886397813,-0.9469451240590132,2.7901900786698093,61.75776620382909,22.617016317502447,2.7550518699595634,10,1.1549949645996236,2.9349937438964986,5.857498168945327,8.539997100830078,2.4499969482422017,4,0.01858563341472741,7.565381808531221,109.44000244140624,1.4225400543729583,109.38999938964844,-1.3647020280671205,109.87999725341795,0.01858563341472741
8263,2014-10-06,108.81999969482422,111.08000183105469,108.7699966430664,110.66000366210938,841500.0,-0.013417981105939725,-1.3814362850547228,-30.664081373172284,25.34654552303371,29.37060881179515,2.818201726373772,5.507252010317558,6.03988568047231,11.424691019324484,17.860322860588422,2.3100051879882812,-2.3592004909513378,-4.794500350952148,-10.624933859380079,1.0359331574757817,-7.709717105166121,-1.8792835967381762,3.299958122810011,26.988008066932494,-6.327658549200152,2.915216754213967,10,2.0999984741210938,4.414997100830078,7.707500457763672,10.020000457763658,4.040000915527344,0,0.018562733401316978,2.4375394885854553,110.3000030517578,7.565381808531221,109.44000244140624,1.4225400543729583,109.38999938964844,0.018562733401316978
8264,2014-10-07,105.87999725341795,108.3000030517578,105.87999725341795,108.0999984741211,1249100.0,-0.02701711495728021,-1.180184205099979,1.2065198011386096,21.404692372693574,28.296688573898457,4.965054109838391,8.069453918940283,8.633430466077144,14.288742979856394,19.635825241801015,2.940002441406264,-3.020307472265813,-7.232002639770528,-13.895053145257023,-0.5689521342840322,-10.563527892513775,-3.90047738702728,5.4443676077257095,0.0,-29.39644243972039,3.331525252743248,10,3.6599998474121236,6.444999694824233,10.827503204345717,12.960002899169922,6.560005187988281,1,0.03182851184361235,-1.3814362850547228,108.81999969482422,2.4375394885854553,110.3000030517578,7.565381808531221,109.44000244140624,0.03182851184361235
8265,2014-10-08,108.05999755859376,108.05999755859376,104.33999633789062,105.95999908447266,1972700.0,0.02058934984629901,2.5428608797061245,-0.9459447384699983,23.948222195519904,28.199453862993497,2.1943511388197123,5.563530693128101,6.202532152597925,12.037991429902476,21.531637138343058,3.720001220703139,-3.3632795230902843,-4.664002227783186,-11.562678419465968,2.2346739638995956,-8.113340323624584,-1.2146641319417881,3.0200042724609233,55.19285146690292,32.66367934561853,3.4493380958413917,10,0.709999084472642,3.4949989318847514,8.455001831054673,10.780002593994112,0.10000610351561079,2,0.020081490351350206,-1.180184205099979,105.87999725341795,-1.3814362850547228,108.81999969482422,2.4375394885854553,110.3000030517578,0.020081490351350206
8266,2014-10-09,102.9499969482422,108.13999938964844,102.68000030517578,108.0199966430664,2061600.0,-0.04728855011847233,1.0564948210686027,-2.4142873232067954,19.254125943211093,26.502932149284604,6.666624660989754,10.153713942113782,11.211142904100242,17.027168585893335,23.479051908243147,5.459999084472656,-3.826276365232104,-9.113502502441392,-17.074731284427415,-1.1522737204553692,-13.094116893434403,-5.132888111448381,6.782003784179679,3.214245166915851,-13.669874204502253,3.980614390993012,10,4.345005035400376,7.775001525878892,13.665002822875962,15.890003204345675,7.170005798339844,3,0.08567265620472453,2.5428608797061245,108.05999755859376,-1.180184205099979,105.87999725341795,-1.3814362850547228,108.81999969482422,0.08567265620472453
8267,2014-10-10,100.5199966430664,103.12000274658205,99.93000030517578,102.8000030517578,2333700.0,-0.023603694776187956,1.1849288403604505,0.44970543312240735,19.006853062028398,24.99520820055431,8.007303983295571,12.028490704868517,13.563263364527984,19.361065935490274,25.518352063212944,3.190002441406264,-4.247126237245396,-10.799502563476565,-20.114007509746273,-1.484997617206858,-15.456755036611426,-6.1422500903417045,7.801604003906249,5.291446252462446,-11.561231874768136,4.6572524731348555,10,5.370002746582031,8.820003509521484,15.19000244140625,18.32000350952147,9.660003662109375,4,0.11709117255798085,1.0564948210686027,102.9499969482422,2.5428608797061245,108.05999755859376,-1.180184205099979,105.87999725341795,0.11709117255798085
8268,2014-10-13,98.5999984741211,101.41000366210938,98.5500030517578,100.9800033569336,1280300.0,-0.01910065890434698,-1.306456078607495,1.0438588565979083,18.085547411320405,23.763322777166003,8.837493945678204,13.300159822782291,15.384689417438125,21.161803547202695,27.737382036961698,2.8600006103515767,-4.511423243223163,-11.87500076293945,-22.559362648029506,-1.1906388778493948,-17.217181705484478,-6.5328198203944225,9.540000915527344,0.5127735627004663,-17.2904548992611,5.342180942545027,10,6.215003967285156,10.050003051757812,17.110000610351562,19.720001220703125,12.290000915527344,0,0.14350914548535987,1.1849288403604505,100.5199966430664,1.0564948210686027,102.9499969482422,2.5428608797061245,108.05999755859376,0.14350914548535987
8269,2014-10-14,100.97000122070312,103.12000274658205,99.04000091552734,99.04000091552734,1765400.0,0.024036539383964328,-3.2279805035399742,-0.8109228342821972,26.242782213964063,23.73370306324029,5.666597379662662,10.249047095276325,12.899067804289984,18.680640154857713,29.299870491493845,4.520004272460952,-5.0028387611440905,-8.738998031616205,-19.855933149504494,2.377937086272084,-14.29746559056035,-3.1805304726720607,5.2519989013671875,25.234609938105727,6.02171630508348,5.558467558944142,10,3.845001220703125,7.680000305175781,14.739997863769531,17.349998474121094,9.22000122070311,1,0.11775774235813796,-1.306456078607495,98.5999984741211,1.1849288403604505,100.5199966430664,1.0564948210686027,102.9499969482422,0.11775774235813796
8270,2014-10-15,100.77999877929688,101.51000213623048,98.72000122070312,100.02999877929688,1605200.0,-0.0018817712103512685,1.5248800359029044,0.38860097482300204,27.99014607478317,23.70503198356681,5.036470987474189,9.728078819441578,12.987235328781964,18.735213827541116,31.93430475349741,2.790000915527358,-5.418252452390476,-8.161000442504886,-19.526761363300636,3.204760478290865,-13.843880902902754,-2.4781199821070174,3.907601928710932,23.25335327531078,1.8845562778269063,5.682880460397874,10,4.035003662109375,7.870002746582031,15.239999771118164,17.540000915527344,9.580001831054688,2,0.11569759677854519,-3.2279805035399742,100.97000122070312,-1.306456078607495,98.5999984741211,1.1849288403604505,100.5199966430664,0.11569759677854519
8271,2014-10-16,103.12000274658205,103.52999877929688,98.61000061035156,98.83999633789062,1439800.0,0.023218932284467142,-1.0759495300838107,5.706675211588561,30.805711195045177,23.564958443511053,1.9061489086218018,6.575317223210632,10.58789638664986,16.255567057146706,34.53153821800957,4.9199981689453125,-5.616364590933372,-5.090996551513655,-15.946629116290538,5.764636013263228,-10.51881283390209,0.33681973087477957,-4.569999694824247,91.76714087428678,68.2826311301041,5.4278162823884415,10,1.6949996948242045,5.529998779296861,12.857496261596665,15.199996948242173,10.519996643066392,3,0.04887510455089061,1.5248800359029044,100.77999877929688,-3.2279805035399742,100.97000122070312,-1.306456078607495,98.5999984741211,0.04887510455089061
8272,2014-10-17,105.16999816894531,106.6999969482422,104.62999725341795,104.68000030517578,1306600.0,0.01987970682468987,-6.016900934917581,0.11448531076366879,37.87004812000524,24.956458732063442,-1.059479746842996,3.7770168988748196,8.508255892747002,14.094794019125132,36.67434604083131,3.5799942016601562,-5.712497449512654,-2.4430011749267635,-12.519651482468504,7.633649132614977,-7.481326328697634,2.5953239788441067,-6.55999755859375,81.22699478392404,53.814813357391024,5.038325153770874,10,-1.7449951171875142,3.4800033569335938,10.73750114440918,13.150001525878906,9.09000396728517,4,0.04706669833430088,-1.0759495300838107,103.12000274658205,1.5248800359029044,100.77999877929688,-3.2279805035399742,100.97000122070312,0.04706669833430088
8273,2014-10-20,105.12000274658205,105.2300033569336,104.16000366210938,104.66999816894531,855800.0,-0.00047537722956836337,2.194001298124552,0.9183806928766347,40.26984219072738,27.052586489622755,-1.7763225891936685,3.213641188186685,8.475833450671544,14.044891119570195,38.428298881441535,1.0699996948242188,-5.897656912732444,-1.9989967346191264,-11.503302936506614,7.505309467268361,-6.75114983556287,2.7531563663246175,-6.510002136230483,80.46977853055346,47.654432874114555,4.752153100943746,10,-1.7750015258789205,3.529998779296861,10.752496719360337,13.199996948242173,9.689994812011719,0,0.048135439748723474,-6.016900934917581,105.16999816894531,-1.0759495300838107,103.12000274658205,1.5248800359029044,100.77999877929688,0.048135439748723474
8274,2014-10-21,108.95999908447266,108.98999786376952,105.7300033569336,105.94000244140624,895900.0,0.036529644573429776,1.1168835350915756,6.711035383076299,49.226896395255785,29.861328067371186,-5.736756193606098,-1.1010134261345712,4.577643010193469,10.114975002666057,39.44019281651896,3.8699951171874716,-6.140679911917346,2.106499481201169,-6.836818379849646,11.049817342251984,-2.3651594493242385,6.578158411726577,-10.026398620605462,99.71099434263354,62.69390596841392,4.471658930525406,10,-5.189998626708999,-0.30999755859375,7.020000457763672,9.35000228881836,5.69000244140625,1,0.01771292512291156,2.194001298124552,105.12000274658205,-6.016900934917581,105.16999816894531,-1.0759495300838107,103.12000274658205,0.01771292512291156
8275,2014-10-22,105.12999725341795,108.81999969482422,105.08999633789062,108.81999969482422,1221500.0,-0.035150531050256784,1.0216806986783995,-1.2218564712242654,43.17821360128389,32.51956002937928,-2.644142808961888,2.1982335772331254,8.318897808698125,13.806644773328586,39.90378139535407,3.8700027465820312,-6.261561695097029,-1.315002059936532,-9.750447852035819,7.120443732162755,-5.532724955986168,2.9027208361131045,-5.593012945556623,62.81308639960833,24.077894512983313,4.217722896049641,10,-1.3599967956542969,3.5200042724609517,11.110000610351577,13.180004119873061,10.28000640869142,2,0.048130936176009165,1.1168835350915756,108.95999908447266,2.194001298124552,105.12000274658205,-6.016900934917581,105.16999816894531,0.048130936176009165
8276,2014-10-23,107.66999816894531,108.79000091552734,106.5,106.5,1170000.0,0.02416057245207215,-2.914537605800957,-0.31707246472699485,46.04748340085209,35.5240745114708,-4.966479721333201,-0.6773540140354726,5.687531643032585,11.144551496065304,39.74155105111309,3.660003662109389,-5.943028254716609,1.415998840332037,-6.705623166041519,9.537620846705593,-2.644812162854734,5.476809843518808,-7.565833047729484,72.67078096345332,35.32564570078142,4.060811003186777,10,-3.899997711181655,0.9800033569335938,8.295000076293945,10.175003051757812,3.950004577636733,3,0.02498376973300731,1.0216806986783995,105.12999725341795,1.1168835350915756,108.95999908447266,2.194001298124552,105.12000274658205,0.02498376973300731
8277,2014-10-24,109.30999755859376,109.30999755859376,106.61000061035156,107.6999969482422,872000.0,0.015231721162241696,2.354032204562489,1.3760710512930865,50.732871461705734,39.15155496151361,-5.842941035554887,-2.735628789155257,3.953675034356067,9.392832562653922,39.53902620438907,2.6999969482422017,-5.788532939743703,3.2324981689453267,-4.426748160265916,10.89174449815657,-0.5971249956602946,7.062121333550948,-8.672682472824718,100.0,58.8106691364849,3.8296231646056236,10,-5.349998474121108,-0.659996032714858,6.790002822875962,8.23000335693358,6.380004882812472,4,0.03961212997679975,-2.914537605800957,107.66999816894531,1.0216806986783995,105.12999725341795,1.1168835350915756,108.95999908447266,0.03961212997679975
8278,2014-10-27,107.94000244140624,108.62999725341795,106.77999877929688,108.62999725341795,607900.0,-0.012533118175701796,4.362354736341581,-0.4285680437481637,53.232902764949685,42.150457244956456,-3.3623216560249887,-1.7333072675353094,5.228721947773209,10.594904320609587,39.24013310381259,2.529998779296889,-4.98809951424451,2.0395030975341655,-5.248692784228496,9.327698979296827,-1.604594843347158,5.683601038415489,-6.608872757811213,67.53567012098497,20.263052706299135,3.6440979408813288,10,-3.9800033569335795,-0.16500091552732954,8.372497558593764,9.450000762939467,9.989997863769545,0,0.05855104272630496,2.354032204562489,109.30999755859376,-2.914537605800957,107.66999816894531,1.0216806986783995,105.12999725341795,0.05855104272630496
8279,2014-10-28,110.87999725341795,111.25,108.5199966430664,108.97000122070312,861000.0,0.02723730540591429,1.0603787056523704,-2.768131005429053,54.322502723030595,45.07627465031728,-5.306820889210314,-4.842838165111473,2.181496059720601,7.4857715571939,38.51920626580103,3.309997558593764,-3.851005116588084,4.929497909545887,-2.4862540602896246,12.345249879381399,1.2216219246281241,8.63737389446365,-8.910558139823038,93.99346547701003,45.75132871128346,3.7078759849177576,10,-5.949996948242173,-3.99999618530272,5.4325027465820455,6.2150039672851705,5.420005798339844,1,0.03544372657399819,4.362354736341581,107.94000244140624,2.354032204562489,109.30999755859376,-2.914537605800957,107.66999816894531,0.03544372657399819
8280,2014-10-29,109.22000122070312,110.9800033569336,108.52999877929688,110.61000061035156,634000.0,-0.014971104561996684,1.300468508223967,-0.7277498831621764,60.74735678072314,48.403124159837056,-2.5967874045506676,-3.368959268389574,3.6930956934186128,8.941468581360965,37.244301078260065,2.4500045776367188,-2.439057382203657,3.2780017852783203,-4.12152279489645,10.67752636545309,-0.4217605048090718,6.977764075365712,-6.322506018467706,57.26318359375,3.18795577564687,3.6997622900873877,10,-1.5149993896484375,-2.875,7.214998245239258,7.875,5.069999694824219,2,0.04971617143826301,1.0603787056523704,110.87999725341795,4.362354736341581,107.94000244140624,2.354032204562489,109.30999755859376,0.04971617143826301
8281,2014-10-30,110.25,110.30999755859376,107.97000122070312,108.83000183105469,724600.0,0.009430495951153972,2.0389695318305296,-1.0215818650858994,67.51892308153018,51.697443600006494,-2.803894372894078,-4.569441287050751,2.4855688218943044,7.730087048247086,35.60315855988876,2.339996337890639,-1.2868684458542532,4.267500686645505,-3.22096930102542,11.75597067431643,0.5232656928100425,8.011735680480967,-6.517254317988119,78.4482730271271,17.45030979548458,3.744234993835465,10,-2.5449981689453125,-4.375,5.519998550415039,6.845001220703125,1.410003662109375,3,0.04680275430484704,1.300468508223967,109.22000122070312,1.0603787056523704,110.87999725341795,4.362354736341581,107.94000244140624,0.04680275430484704
8282,2014-10-31,112.3499984741211,112.54000091552734,111.37000274658205,112.13999938964844,705600.0,0.019047605207447527,2.966068819262104,0.14788686990253705,74.59751164199962,55.511629094592294,-4.222325358221013,-6.85968427333583,0.23104082124089587,5.466580354839067,34.88434513835219,2.2900009155273438,-0.07390930989981825,6.2649993896484375,-1.522449365770754,14.052448145067629,2.3712750119388346,10.15872376735804,-7.865527360310395,96.70134772674592,26.893598470808598,3.893724377709599,10,-3.5349998474121094,-6.474998474121094,2.6700000762939453,4.5500030517578125,-1.2900009155273295,4,-0.006497514352055811,2.0389695318305296,110.25,1.300468508223967,109.22000122070312,1.0603787056523704,110.87999725341795,-0.006497514352055811
8283,2014-11-03,110.83999633789062,112.77999877929688,110.66999816894531,112.3499984741211,715000.0,-0.013440161608709644,-1.2810836223570312,-7.190517711171662,68.21705797498997,57.62164704789609,-2.028983933062733,-5.471095654982761,1.5960847346430143,6.816525056712308,33.77084905238063,2.1100006103515625,0.957356175653743,4.653997421264648,-3.3326552901601474,12.640650132689444,0.6606710655522505,8.647323776977046,-5.388861647873924,59.66728843884427,-15.12686286914014,3.9933263557124015,11,-1.904998779296875,-5.174995422363281,4.155004501342773,5.920005798339844,-3.9699935913085795,0,0.043756823021994684,2.966068819262104,112.3499984741211,2.0389695318305296,110.25,1.300468508223967,109.22000122070312,0.043756823021994684
8284,2014-11-04,109.25,110.79000091552734,108.95999908447266,110.7300033569336,939200.0,-0.014344969238753835,1.2875044703526215,0.9801332868496708,64.8648800638845,60.03127665485171,-0.4397715802966786,-3.8110780839854073,2.990644050626017,8.230483791703108,31.514329167650445,1.8799972534179688,1.651282754959368,2.895500946044919,-5.205351146586096,10.996353038675934,-1.1549251002705887,6.945926992360427,-2.7728243374840815,26.611214739807377,-52.442797001992176,4.050426046315507,11,0.3899993896484375,-3.5849990844726562,5.644998550415039,7.510002136230469,-2.3600006103515625,1,0.07945080370870272,-1.2810836223570312,110.83999633789062,2.966068819262104,112.3499984741211,2.0389695318305296,110.25,0.07945080370870272
8285,2014-11-05,110.2300033569336,111.08999633789062,109.37000274658205,110.26000213623048,942500.0,0.008970282443327982,1.0355108121529333,0.020269399495852106,63.10358888407693,61.926399486321145,-0.6931525444205988,-4.8698544781639725,1.8544773814124937,7.077715634501175,28.81417881927985,1.839996337890625,2.3300753457113785,3.7670040130615234,-4.4867152018275505,12.020723227950597,-0.3598555943830206,7.8938636205060675,-2.8704324580683362,46.98551524610758,-29.20208464916294,4.126859607444538,11,-0.535003662109375,-4.56500244140625,4.06999397277832,6.529998779296875,-5.4300003051757955,2,0.055066674317055586,1.2875044703526215,109.25,-1.2810836223570312,110.83999633789062,2.966068819262104,112.3499984741211,0.055066674317055586
8286,2014-11-06,111.7699966430664,112.26000213623048,110.3000030517578,110.37000274658205,866600.0,0.013970727018361773,-1.5454644538023183,-46.6683621566407,62.39670428155073,63.22238091074836,-1.7773019430860018,-6.024051929095549,0.17267344224659098,5.351880366280341,25.775697250236533,2.029998779296889,2.5255163669180973,4.865997314453125,-3.53853591022866,13.27053053913491,0.6637307021122325,9.068263926794017,-3.6515658409407195,73.56015138956849,-1.9077941405741399,4.202266612340896,11,-1.9899978637695312,-6.1049957275390625,1.8000011444091797,4.280002593994141,-8.389999389648452,3,0.022546339341035226,1.0355108121529333,110.2300033569336,1.2875044703526215,109.25,-1.2810836223570312,110.83999633789062,0.022546339341035226
8287,2014-11-07,112.29000091552734,112.33999633789062,111.12000274658205,112.04000091552734,848500.0,0.0046524495667790156,5.971574312246507,0.17857220708447047,63.23367142267321,64.3335774282732,-2.045214989628775,-5.920618627886427,-0.4860228166344598,4.66697043700691,22.116086663578322,1.2199935913085795,3.3018044346977433,4.797501373291013,-3.3698111618177364,12.964813908399762,0.7138451057366382,8.881157640845387,-3.5189505965976906,87.17282976662439,11.82792966628034,4.083656267554373,11,-1.9150009155273438,-6.625,0.5024967193603516,3.4199981689453125,-7.459999084472656,4,-0.005610448377250443,-1.5454644538023183,111.7699966430664,1.0355108121529333,110.2300033569336,1.2875044703526215,109.25,-0.005610448377250443
8288,2014-11-10,112.75,113.0500030517578,112.25,112.31999969482422,626800.0,0.004096527568992592,-1.8070297546545526,1.720001220703125,57.99241564944017,64.7413455312076,-1.9569582426801873,-5.550772328998619,-1.0899652184877766,4.04865501266795,18.149572584284368,0.8000030517577983,3.85125073842903,4.550000381469729,-2.7827284188009855,11.882729181740444,0.8836359813343648,8.216364781605094,-3.417696896618935,92.66496917466479,19.55942162147001,3.666364400135358,11,-2.2399978637695312,-6.949996948242202,-0.4050025939941406,2.9599990844726562,-4.819999694824219,0,-0.014988935178769314,5.971574312246507,112.29000091552734,-1.5454644538023183,111.7699966430664,1.0355108121529333,110.2300033569336,-0.014988935178769314
8289,2014-11-11,112.86000061035156,112.93000030517578,112.0,112.62999725341795,751400.0,0.0009756151694151338,4.026991360290327,0.5348911481343813,69.3346925549792,65.69549395056939,-1.9629879984027951,-4.979640250077921,-1.363974334089562,3.7490328449456882,15.030324470266054,0.9300003051757812,4.121989985292174,4.065501022338864,-2.7055901361535177,10.836592180831246,0.6799554430926662,7.4510466015850625,-2.932865515230219,94.83689060734571,19.585497840075035,3.3855455792461915,11,-2.3499984741210938,-7.059997558593764,-0.7825031280517578,2.8499984741210938,-1.4199981689453267,1,-0.05307458649100971,-1.8070297546545526,112.75,5.971574312246507,112.29000091552734,-1.5454644538023183,111.7699966430664,-0.05307458649100971
8290,2014-11-12,112.44000244140624,117.37000274658205,112.2699966430664,114.25,1585900.0,-0.0037214085298065136,-3.7441715222529104,-7.869439745247859,63.34641759604203,65.2318822299596,-1.1602066796401829,-3.838095999486754,-1.0940023416398077,3.987177057474085,12.172556823122365,5.100006103515639,4.418000317747897,3.062502670288069,-2.741962799187462,8.8669681397636,0.16026993555030344,5.964735405025834,-2.0132084732230595,30.2687338333985,-43.437417243295286,2.902232734737768,11,0.724998474121108,-4.479999542236314,-1.507505416870103,2.359996795654311,-0.650001525878892,2,-0.04935968455399109,4.026991360290327,112.86000061035156,-1.8070297546545526,112.75,5.971574312246507,112.29000091552734,-0.04935968455399109
8291,2014-11-13,108.16000366210938,111.8499984741211,107.25,110.8499984741211,1868400.0,-0.03806473395913712,-1.0399096653048796,1.4861869836452422,47.196501560102995,62.18732555419331,3.120279493711635,0.8841792588767277,2.967346328217374,8.093715479246612,9.672994631206778,5.190002441406236,4.357075475321892,-1.469496154785162,-6.5185625486743675,3.5795702391040436,-3.9940293517297647,1.0550370421594408,9.20999908447267,8.992128608035427,-58.852151327001565,2.5245331969446063,11,4.149997711181641,-0.20000076293945312,2.002492904663086,5.484992980957031,4.2299957275390625,3,-0.031065093348629835,-3.7441715222529104,112.44000244140624,4.026991360290327,112.86000061035156,-1.8070297546545526,112.75,-0.031065093348629835
8292,2014-11-14,110.12000274658205,110.26000213623048,107.6999969482422,108.1999969482422,960700.0,0.01812129269702778,1.3272726011672948,-0.713758178925246,55.1658816097819,60.737194846947965,0.9059612401403996,-0.7230340049491559,0.8001944693924941,5.962547458705913,8.583519522751901,2.5600051879882812,4.2531802747429595,0.24300270080567543,-4.350365523219949,4.8363709248313,-2.053681411207137,2.5396868128184877,7.25,28.359703237742373,-37.89093404814218,2.29668411201281,11,2.18999862670897,-2.1599998474121236,-1.1100025177002095,2.694995880126939,3.1699981689452983,4,-0.06120600549452215,-1.0399096653048796,108.16000366210938,-3.7441715222529104,112.44000244140624,4.026991360290327,112.86000061035156,-0.06120600549452215
8293,2014-11-17,110.18000030517578,110.88999938964844,109.3000030517578,109.5,675000.0,0.0005448379685550897,-1.9444534710398833,0.3541657560428993,48.07904092323286,58.87210160909778,0.8297554586018236,-0.40529203784373635,0.5494578714865668,5.730471101044998,7.370278712462189,1.5899963378906392,3.8566004301179504,0.050000381469729405,-3.9605910537197815,4.06059181665924,-1.955295336125019,2.0552960990644777,6.98760238647462,28.952564327765295,-32.393011639256194,2.005295717594752,11,2.1300010681152344,-2.2199974060058594,-2.565000534057617,-0.8300018310546875,2.75,0,-0.04855689289619447,1.3272726011672948,110.12000274658205,-1.0399096653048796,108.16000366210938,-3.7441715222529104,112.44000244140624,-0.04855689289619447
8294,2014-11-18,110.88999938964844,111.44000244140624,110.1999969482422,110.36000061035156,880400.0,0.00644399239885729,-1.9176390334973201,0.7794096197646109,54.834971717767885,57.95336636839678,0.4211424740282439,-1.0153439310490455,-0.3263303768761432,4.832732015388629,7.642765846275966,1.2600021362304545,3.044211812063125,0.6634994506835881,-3.3213523804282943,4.64835128179547,-1.328926464872353,2.6559253662395292,6.0792512481689585,35.968363653634576,-24.82396927716369,1.9924259155559398,11,1.4200019836425781,-2.8999977111816406,-4.157497406005859,-2.229999542236328,2.1200027465820455,1,-0.026693111198167863,-1.9444534710398833,110.18000030517578,1.3272726011672948,110.12000274658205,-1.0399096653048796,108.16000366210938,-0.026693111198167863
8295,2014-11-19,110.19000244140624,110.88999938964844,109.77999877929688,110.43000030517578,561000.0,-0.00631253451253555,-1.0943305239065189,-0.45282720101344304,49.82291144040732,56.5562782749364,1.2458868995609294,0.08766743213020334,0.19987135936138145,5.34987008495429,7.671404674006005,1.1100006103515625,2.5366568352356325,-0.2894977569580277,-3.4740747137102233,2.895079199794168,-1.8817862353341326,1.3027907214180772,6.584863183654818,63.913117753109084,5.1329683974229425,1.592288478376101,11,2.11999893188478,-2.200000762939439,-3.4575004577636577,-1.5300025939941264,2.899993896484389,2,0.01134404185774196,-1.9176390334973201,110.88999938964844,-1.9444534710398833,110.18000030517578,1.3272726011672948,110.12000274658205,0.01134404185774196
8296,2014-11-20,110.36000061035156,110.83999633789062,109.16000366210938,109.33999633789062,747300.0,0.0015427730754042912,-1.4347903006446334,-4.250055631496712,43.37108726337294,54.34932447945859,0.9553081512034254,0.1365304685959643,-0.1564909298677577,4.987682579607764,7.619099510588642,1.67999267578125,2.2277061195210877,-0.2539997100830078,-3.1534167916250055,2.64541737145899,-1.7037082508540067,1.195708830687991,6.224367702208269,71.12298810713791,16.431595481579656,1.449708540770998,11,1.9500007629394531,-2.3699989318847656,-3.6274986267089844,-1.7000007629394531,1.9899978637695312,3,0.012957596024529616,-1.0943305239065189,110.19000244140624,-1.9176390334973201,110.88999938964844,-1.9444534710398833,110.18000030517578,0.012957596024529616
8297,2014-11-21,113.63999938964844,115.12999725341795,111.73999786376952,111.73999786376952,1355100.0,0.029720902148936856,-2.568417544380902,1.8627387915688203,58.34328307991411,54.388309749511244,-2.36137909173371,-2.9538902902487507,-3.564081492604643,1.5396419371177217,8.218406282930763,4.769996643066392,2.0099275892589787,2.8094989776611357,-0.3176400740550491,5.93663802937732,1.2459294518030362,4.373068503519235,2.757681556660202,75.04188503755294,20.113251336217004,1.5635695258580942,11,-1.3299980163574219,-2.8749961853027344,-6.907497406005859,-4.979999542236328,-2.440002441406236,4,-0.010999648070341927,-1.4347903006446334,110.36000061035156,-1.0943305239065189,110.19000244140624,-1.9176390334973201,110.88999938964844,-0.010999648070341927
8298,2014-11-24,114.26000213623048,114.68000030517578,113.80999755859376,114.37000274658205,762600.0,0.005455849612038266,1.383583119082013,-0.05789501158462354,65.84441912571234,54.00050159070381,-3.0672129072542162,-3.242376098776006,-4.310003497558725,0.7384874601017515,8.850100337943934,1.0400009155273438,1.7218539106249722,3.11350173950197,-0.06072431065736339,6.287727789661304,1.5263887144222963,4.700614764581644,1.9547251911519794,85.42720182390053,25.804707879518638,1.5871130250796701,11,-1.9500007629394673,-3.49499893188478,-8.222499847412124,-5.600002288818374,-3.220001220703139,0,-0.008489420642112555,-2.568417544380902,113.63999938964844,-1.4347903006446334,110.36000061035156,-1.0943305239065189,110.19000244140624,-0.008489420642112555
8299,2014-11-25,114.80999755859376,115.41999816894531,114.04000091552734,114.75,899500.0,0.004813542902857071,1.1562477648236893,-0.5454293244556708,64.88946542089454,54.17195134902076,-3.700678189901325,-3.6710671495002742,-5.0079138010276125,0.023708574489887724,9.366109519886434,1.3799972534179688,1.3633730267384578,3.4669971466064595,-0.10003227480699195,7.034026568019911,1.6834824358997338,5.250511857313185,1.225435222241046,90.25557275353157,27.835197194999836,1.783514710706726,11,-3.474998474121108,-3.579998016357436,-8.812496185302749,-6.149997711181655,-7.5,1,-0.016374856662273896,1.383583119082013,114.26000213623048,-2.568417544380902,113.63999938964844,-1.4347903006446334,110.36000061035156,-0.016374856662273896
8300,2014-11-26,114.6500015258789,115.1999969482422,113.9000015258789,115.18000030517578,469400.0,-0.001393572303084567,3.5614509436485977,-8.833672431330562,60.28574293490044,55.62631150177604,-3.56960880821147,-3.25004247302185,-4.995905764366029,0.034999395334921246,9.888904857700112,1.2999954223632955,1.1652613442526132,3.035501098632807,-0.6748671730085647,6.745869370274178,1.1803169628121282,4.8906852344534855,1.2097225993392016,87.69972334279899,25.58598198145465,1.855184135820683,11,-3.0900039672851562,-3.420001983642578,-8.440000534057617,-5.990001678466797,-8.569999694824219,2,-0.014304399196002127,1.1562477648236893,114.80999755859376,1.383583119082013,114.26000213623048,-2.568417544380902,113.63999938964844,-0.014304399196002127
8301,2014-11-28,115.41000366210938,116.11000061035156,112.12999725341795,113.75,2183400.0,0.006628889019760997,1.601311459060546,-3.132089595209305,60.955079205963315,56.269555679129525,-3.5682910942086323,-3.7983948751380154,-5.949051771688573,-0.8786221308648123,10.410747746656577,3.980003356933608,0.7200949354049868,3.5375030517578097,-0.4783905534187767,7.553396656934396,1.5295562491695165,5.545449854346103,-8.160003662109375,83.98177326571057,24.00355079224451,2.007946802588294,11,-2.7750015258789062,-3.4750022888183594,-9.200002670288086,-6.750003814697266,-9.150001525878892,4,-0.02010230699767701,3.5614509436485977,114.6500015258789,1.1562477648236893,114.80999755859376,1.383583119082013,114.26000213623048,-0.02010230699767701
8302,2014-12-01,111.62000274658205,113.69000244140624,111.16999816894531,113.2300033569336,1956400.0,-0.032839448880215505,-1.0079637194825293,-0.9698777461163625,46.78429637336393,56.12569517358853,0.5105508212796934,-0.06944814998951188,-2.3811965758955154,2.760347264032717,10.05561713833812,4.2400054931640625,0.37933744106130973,-0.2159980773925696,-4.226884923850108,3.7948887690649684,-2.2214415006213386,1.7894453458361994,-4.192802734375007,9.109399903629036,-44.80362863181958,2.0054434232287717,12,1.0149993896484233,0.3699989318847514,-5.410001754760756,-2.960002899169936,-2.230003356933608,0,0.006540008148865573,1.601311459060546,115.41000366210938,3.5614509436485977,114.6500015258789,1.1562477648236893,114.80999755859376,0.006540008148865573
8303,2014-12-02,115.69000244140624,116.87999725341795,111.9000015258789,112.25,2209700.0,0.03646299583117352,-1.4057953921398727,-2.136646669130828,56.572234085453495,56.3187243255536,-3.0124515268568928,-3.9605256590758273,-6.561961718524188,-1.4427018963517781,10.307098022626256,5.259994506835909,0.8399704113782747,3.6115013122558395,-0.7195235748949358,7.942526199406615,1.4459888686804447,5.777013755831234,-8.089146417236307,79.15945704356233,29.166278181031075,2.1655124435753907,12,-2.670001983642564,-3.6150016784667827,-9.385002136230455,-7.030002593994126,-8.180000305175753,1,-0.03881066123616084,-1.0079637194825293,111.62000274658205,1.601311459060546,115.41000366210938,3.5614509436485977,114.6500015258789,-0.03881066123616084
8304,2014-12-03,117.93000030517578,118.31999969482422,116.20999908447266,116.20999908447266,1384100.0,0.0193620694658041,-1.453487340536896,0.5000000000000021,61.75589252707622,57.64461111296126,-4.63637051634818,-5.815037590078191,-8.8654460121775,-3.80998225889536,11.382027585793388,2.629997253417983,1.0465491816045471,5.417499160766596,0.5709715394072958,10.264026782125896,2.9942353500869388,7.840762971446253,-9.957978631835928,94.54546424589053,40.31993306403774,2.423263810679651,12,-4.189998626708984,-5.145000457763672,-12.0625,-9.270000457763672,-11.930000305175781,2,-0.05842448377697529,-1.4057953921398727,115.69000244140624,-1.0079637194825293,111.62000274658205,1.601311459060546,115.41000366210938,-0.05842448377697529
8305,2014-12-04,116.3000030517578,118.02999877929688,115.9000015258789,117.66999816894531,985800.0,-0.01382173534469533,1.0382784551361612,-0.7965082237717653,69.66185166674768,60.565807157780675,-2.289264905567464,-3.9073042995500913,-7.287914274931708,-2.312928573110341,12.36041005097487,2.1299972534179688,1.42716939911503,3.484001922607405,-1.5184200625897262,8.486423907804536,0.9827909300088322,5.985212915205977,-7.707102697128889,71.74830472755578,11.313563034010713,2.501210992598569,12,-1.5550041198730327,-3.515003204345689,-10.39500236511229,-7.640003204345689,-11.819999694824205,3,-0.07730013118884571,-1.453487340536896,117.93000030517578,-1.4057953921398727,115.69000244140624,-1.0079637194825293,111.62000274658205,-0.07730013118884571
8306,2014-12-05,114.29000091552734,115.58000183105469,113.54000091552734,114.54000091552734,1543600.0,-0.017282906994730896,-1.3314296177455358,0.18248240220974596,60.048195747978994,60.75524189867678,0.376417558299309,-1.790636661250133,-5.29646497615839,-0.44890773823465224,12.64885711838809,2.7600021362304545,1.5938031299411506,1.3479995727539062,-3.6704107662214938,6.366409911729306,-1.1612055967337938,3.8572047422416063,-5.113474600486711,43.63639273767159,-19.9941012224297,2.5092051694877013,12,0.4549980163574219,-1.5050010681152344,-7.2649993896484375,-5.630001068115234,-9.419998168945298,4,-0.07183479760876665,1.0382784551361612,116.3000030517578,-1.453487340536896,117.93000030517578,-1.4057953921398727,115.69000244140624,-0.07183479760876665
8307,2014-12-08,111.66000366210938,114.18000030517578,111.37999725341795,113.94000244140624,1076300.0,-0.023011612847582574,1.0289917569203826,9.119995117187443,53.173251167883755,59.34733434780693,3.0128492830750844,0.8324214810912736,-2.7594850216733278,2.0593684444422564,12.666125956815208,2.910003662109389,1.8855261556626175,-1.250497817993164,-6.293985953844043,3.792990317857715,-3.7722418859186035,1.2712462499322754,-1.9348689442817317,4.034673057473483,-61.3393010732333,2.521744067925439,12,3.0849952697753906,1.1249961853027344,-4.870002746582031,-3.0000038146972656,-6.860000610351577,0,-0.048361108264152075,-1.3314296177455358,114.29000091552734,1.0382784551361612,116.3000030517578,-1.453487340536896,117.93000030517578,-0.048361108264152075
8308,2014-12-09,111.05999755859376,111.16999816894531,109.19000244140624,109.80999755859376,1037100.0,-0.005373509617026984,1.6938695011315046,-0.548245907563816,50.36621764655612,57.73364015065822,3.4768241329418146,1.3695422562908703,-2.2175428092235308,2.503708823246072,12.539177859074046,2.470001220703139,2.3032957051372733,-1.7660037994384652,-6.876992340426611,3.3449847415496805,-4.321498069932531,0.7894904710556006,7.2600021362304545,20.481880391447667,-46.60360628165906,2.55549427049407,12,2.69500350952147,1.7250022888183452,-3.714998245239272,-2.399997711181655,-6.369995117187528,1,-0.01503690082528819,1.0289917569203826,111.66000366210938,-1.3314296177455358,114.29000091552734,1.0382784551361612,116.3000030517578,-0.01503690082528819
8309,2014-12-10,106.87000274658205,110.87000274658205,106.62000274658205,110.48999786376952,1365600.0,-0.037727308699076256,-1.0631092412076821,-2.8959960937499774,43.78276961991032,55.899976448992646,7.176804080639741,5.362721891779458,1.9160837248019362,6.512412235310919,12.763069946912958,4.439994812011719,2.085122474696803,-5.656498718261702,-11.419524753693793,0.10652731717038932,-8.538011735977747,-2.774985700545656,11.267397003173812,2.191061235106463,-62.59841039552505,2.881513017716048,12,5.5999984741210795,5.5999984741210795,0.4299964904785014,1.789997100830064,-1.4200057983398438,2,0.005988578396185273,1.6938695011315046,111.05999755859376,1.0289917569203826,111.66000366210938,-1.3314296177455358,114.29000091552734,0.005988578396185273
8310,2014-12-11,106.88999938964844,108.30999755859376,106.56999969482422,107.37000274658205,1425100.0,0.00018711184198072495,-2.1071314228104967,0.13259779126623325,43.46515477189392,53.956651511873815,6.63838951691794,5.170719446331333,1.8545854871765783,6.301735802535362,11.59850980504175,1.7399978637695455,1.655384340896049,-5.359001922607419,-11.649877102671994,0.9318732574571555,-8.504439512639706,-2.2135643325751317,10.786704479980472,3.5516050938262884,-57.940140765530906,3.145437590032288,12,5.555000305175781,5.555000305175781,0.7625007629394531,1.7700004577636719,-0.5,3,-0.008326311111707452,-1.0631092412076821,106.87000274658205,1.6938695011315046,111.05999755859376,1.0289917569203826,111.66000366210938,-0.008326311111707452
8311,2014-12-12,104.8000030517578,106.86000061035156,104.7699966430664,105.58000183105469,1780500.0,-0.019552777152443745,-3.9761312237743183,1.6249860923467987,32.57097507087876,52.377393589375465,7.895365483886522,7.374163551479967,3.8763266230473477,8.192072787803411,12.472753697782467,2.1200027465820312,1.1170975474704647,-7.280998229980483,-14.181569802338927,-0.38042665762203853,-10.731284016159705,-3.8307124438012607,12.210298567382836,0.3188777578505821,-57.002682178363486,3.450285786179219,12,6.744995117187514,6.744995117187514,2.879997253417983,3.859996795654311,3.719993591308608,4,-0.0030534321136056475,-2.1071314228104967,106.88999938964844,-1.0631092412076821,106.87000274658205,1.6938695011315046,111.05999755859376,-0.0030534321136056475
8312,2014-12-15,103.37999725341795,106.19000244140624,103.1500015258789,105.63999938964844,1321100.0,-0.01354967325371681,-1.2353000575010764,2.8974431707030446,29.20487441532731,49.336575848250334,8.966533708478082,8.709895863397676,5.18244472169782,9.401815576701736,13.527477946866458,3.0400009155273295,0.6085682337136546,-8.364003753662118,-16.25504518000811,-0.4729623273161252,-12.309524466835114,-4.4184830404891215,12.651079967636747,2.8677783517264737,-48.79603795903948,3.945520713172996,12,7.355003356933608,7.355003356933608,4.342502593994155,5.280002593994155,3.480003356933608,0,0.014412899330144224,-3.9761312237743183,104.8000030517578,-2.1071314228104967,106.88999938964844,-1.0631092412076821,106.87000274658205,0.014412899330144224
8313,2014-12-16,104.83000183105469,106.45999908447266,103.0999984741211,103.69000244140624,2295900.0,0.014025968428711622,-1.8965431059430164,-0.5044240318948932,31.55950364383972,45.98142152789073,6.497294841565321,7.208094891452646,3.6807657380406056,7.741458301871859,14.404696530886191,3.3600006103515625,0.003422473959787453,-6.64649925231933,-15.103221305970024,1.8102228013313635,-10.874860279144684,-2.4181382254939763,9.912967820482436,22.265153226043967,-23.50429075627577,4.228361026825348,12,5.734996795654297,5.879997253417969,3.1899986267089844,3.829998016357422,2.4199981689453125,1,-0.0002861659713145892,-1.2353000575010764,103.37999725341795,-3.9761312237743183,104.8000030517578,-2.1071314228104967,106.88999938964844,-0.0002861659713145892
8314,2014-12-17,107.93000030517578,108.16000366210938,104.2699966430664,104.95999908447266,1988200.0,0.02957167242176606,1.2682204200383471,2.6052656235359932,38.799997965494775,42.55232667219596,2.044637684595102,4.084378829583045,0.6588292634381361,4.4580151781070185,14.933704448893067,3.8900070190429688,-0.017069396393921465,-3.398500823974615,-12.00079312917289,5.203791481223661,-7.69964697657376,0.90264532862453,5.415812805071425,92.70638540896319,50.08282456457765,4.30114615259914,12,1.4099998474121094,2.779998779296875,0.22500228881835938,0.7299995422363281,-0.6900024414062642,2,-0.030019437177877695,-1.8965431059430164,104.83000183105469,-1.2353000575010764,103.37999725341795,-3.9761312237743183,104.8000030517578,-0.030019437177877695
8315,2014-12-18,111.44000244140624,111.47000122070312,109.31999969482422,109.69000244140624,1587100.0,0.03252109817757631,1.3756954982296035,0.5892253470473998,43.93892943404099,40.762408192869515,-2.4889990373477815,0.7091854308535375,-2.8009935502922474,0.8214376984055463,15.272214432955824,3.5400009155273438,-0.5333985670593506,0.04900131225583948,-8.536610085217177,8.634612709728856,-4.243804386480676,4.341807010992355,0.6763129125058356,99.64159176280869,59.678101253093786,4.29280569873651,12,-2.8000030517577983,-0.7300033569335795,-3.284999847412095,-2.7800025939941264,-2.8800048828124716,3,-0.05375094545886705,1.2682204200383471,107.93000030517578,-1.8965431059430164,104.83000183105469,-1.2353000575010764,103.37999725341795,-0.05375094545886705
8316,2014-12-19,111.79000091552734,112.63999938964844,111.16999816894531,112.08999633789062,2296900.0,0.0031406897564016933,1.0999994550438417,-0.17142595563616073,50.290000312360064,40.44204698670022,-3.6106103022250124,0.49730929265537327,-2.9309753036443738,0.4516359447508478,15.832587533729964,1.470001220703125,-1.4420271663181978,0.32749977111816975,-8.245768699646831,8.90076824188317,-3.959134464264338,4.614134006500677,-8.69000244140625,91.09016360011421,45.273070093882055,4.286634235382503,12,-3.920001983642578,-1.0800018310546875,-1.227499008178711,-3.1300010681152344,-1.7700042724609375,4,-0.0483048705756729,1.3756954982296035,111.44000244140624,1.2682204200383471,107.93000030517578,-1.8965431059430164,104.83000183105469,-0.0483048705756729
8317,2014-12-22,112.38999938964844,112.5500030517578,110.9800033569336,112.0,778600.0,0.0053671926756175825,3.422492531860617,-1.3000178021922129,43.61454427352449,39.69186105636337,-4.577547224535564,-0.21200733970925967,-3.2211105960303286,-0.13821278472263998,15.101061039767727,1.5699996948242045,-2.4612044102483708,0.9899982452392635,-7.534518196400853,9.51451468687938,-3.272259975580795,5.252256466059322,-9.099200897216804,97.37945517811116,53.47573437027491,4.26225822082006,12,-4.520000457763672,-1.6800003051757812,-2.2549972534179688,-3.729999542236328,-3.470001220703125,0,-0.034433693100798024,1.0999994550438417,111.79000091552734,1.3756954982296035,111.44000244140624,1.2682204200383471,107.93000030517578,-0.034433693100798024
8318,2014-12-23,113.29000091552734,114.05999755859376,112.5199966430664,112.9499969482422,620600.0,0.008007843498233802,-1.5666584015208105,0.8718064087013995,40.53061349051339,39.33051037531927,-5.730589599681522,-1.2526278246407685,-3.732505386770214,-1.0211312464464868,14.485550655863683,1.6699981689453267,-3.130077521578073,1.938499832153326,-6.528345799593765,10.405345463900417,-2.2949229837202267,6.171922648026879,-9.81221840515137,92.13486648560806,52.379988119271616,4.233422815873546,12,-4.710002899169922,-2.5800018310546875,-3.154998779296875,-4.630001068115234,-1.4000015258789062,1,-0.05675699755682939,3.422492531860617,112.38999938964844,1.0999994550438417,111.79000091552734,1.3756954982296035,111.44000244140624,-0.05675699755682939
8319,2014-12-24,112.93000030517578,113.76000213623048,112.4000015258789,113.54000091552734,320900.0,-0.0031776909475002,1.590469824015768,-1.794098507797674,42.74644369438683,39.25065358892959,-4.940081126018811,-1.096933805856935,-3.0564730123222574,-0.6670441587261848,13.620879953748346,1.3600006103515767,-3.4840643434141185,1.672499084472662,-6.673558900388969,10.018557069334292,-2.5005299079581533,5.845528076903477,-9.02892919287109,76.16038475343663,38.781410272508566,4.173028992430813,12,-4.350002288818359,-2.220001220703125,-2.7949981689453125,-4.279998779296875,1.4000015258789062,2,-0.05029664650514887,-1.5666584015208105,113.29000091552734,3.422492531860617,112.38999938964844,1.0999994550438417,111.79000091552734,-0.05029664650514887
8320,2014-12-26,113.01000213623048,113.69000244140624,112.87000274658205,113.0,326900.0,0.0007084196479103522,-5.074147333917748,-0.016396928233757695,46.9953084603168,40.853357298867145,-4.537871607647318,-1.3766831944592326,-2.806872276933859,-0.7434530710181235,12.769935610410382,0.8199996948241903,-3.7320688953033994,1.8345008850097742,-6.402731272764669,10.071733042784217,-2.28411519387744,5.9531169638969885,-8.702573966074226,65.90917535502776,28.11047210184195,4.1186160788872215,12,-4.430004119873061,-2.3000030517578267,-2.8600006103515767,-4.360000610351577,-0.9100036621093892,4,-0.05105746538704936,1.590469824015768,112.93000030517578,-1.5666584015208105,113.29000091552734,3.422492531860617,112.38999938964844,-0.05105746538704936
8321,2014-12-29,113.08999633789062,113.56999969482422,112.19000244140624,112.79000091552734,401800.0,0.0007078506339970314,1.1904681170565345,29.993135011399033,53.813313802083336,43.58762834184003,-3.70822437658785,-1.7279933813858293,-2.6249755448954772,-0.8107304405859281,12.529531847732233,1.379997253417983,-3.4405923335653057,2.0304954528808565,-6.018854030739604,10.079844936501317,-1.9941792889293737,6.055170194691087,-8.392465392196868,68.5063945841102,25.344692947508534,4.0246747418102276,12,-4.509998321533203,-2.3799972534179688,-2.9399948120117188,-4.439994812011719,-0.04999542236328125,0,-0.04005658259782874,-5.074147333917748,113.01000213623048,1.590469824015768,112.93000030517578,-1.5666584015208105,113.29000091552734,-0.04005658259782874
8322,2014-12-30,112.3499984741211,113.26000213623048,112.06999969482422,113.26000213623048,484200.0,-0.006543442282539003,1.6153794560514603,-3.0333918262506514,53.414508941823875,46.015962263838276,-1.7455900225563568,-0.9807874526921978,-1.6923735542106044,-0.05867702202027658,12.636947638535629,1.1900024414062642,-3.125190536943734,1.253997802734375,-6.812654875160604,9.320650480629354,-2.7793285362131144,5.287324141681864,-7.27796886391134,14.070305521157115,-30.639996385202302,4.033326338947492,12,-3.1850013732910156,-1.6399993896484375,-2.1999969482421875,-3.6999969482421875,0.3000030517578125,1,-0.02073877937427282,1.1904681170565345,113.08999633789062,-5.074147333917748,113.01000213623048,1.590469824015768,112.93000030517578,-0.02073877937427282
8323,2014-12-31,111.1999969482422,113.36000061035156,111.08000183105469,112.6500015258789,617600.0,-0.010235883769449172,-1.698231690525527,1.5934052114423285,63.659289017377205,48.778105714047435,0.4503816294947427,-0.1943790405859147,-0.35754819127582493,1.0712678326650291,11.795639439282972,2.279998779296875,-2.2966669573102507,0.3284965515136804,-7.444393736210429,8.10138683923779,-3.5579485923483674,4.214941695375728,-5.7684486200970895,4.477429235950893,-43.72711611460549,3.8864451438620544,12,0.49000167846678266,-0.48999786376954546,0.33750534057615766,-2.5499954223632955,3.8300018310546733,2,-0.02050358670745389,1.6153794560514603,112.3499984741211,1.1904681170565345,113.08999633789062,-5.074147333917748,113.01000213623048,-0.02050358670745389
8324,2015-01-02,111.04000091552734,112.58000183105469,109.9499969482422,111.93000030517578,712600.0,-0.001438813283325291,1.4018282656559051,0.6137907447844105,62.97686704287202,50.89343211502866,1.2269514837086462,-0.6082141721796575,-0.13457032120375345,1.2008122302783306,10.673087117001437,2.630004882812486,-1.156929137152062,0.51300048828125,-6.518013935145248,7.544014911707748,-3.002506723431992,4.028507699994492,-5.263314618164287,29.144448297668184,-23.687715430527675,3.5155072117132473,1,0.9649963378906392,-0.3300018310546875,0.4975013732910156,-2.3899993896484375,3.9599990844726562,4,0.007654885330627081,-1.698231690525527,111.1999969482422,1.6153794560514603,112.3499984741211,1.1904681170565345,113.08999633789062,0.007654885330627081
8325,2015-01-05,107.30999755859376,109.93000030517578,107.08000183105469,109.66000366210938,1337500.0,-0.033591528513865376,-1.0284704272464649,2.6404581068801596,57.11853037908957,51.65215767799861,4.815953611364222,2.5441895526609954,3.7398417540816666,4.885869592931513,9.926558514138335,3.9599990844726562,-0.1868532128776934,-2.7675025939941236,-9.381643209253198,3.846638021264951,-6.074572901623654,0.5395677136354067,-1.2019788107814833,3.5438490484416003,-53.62044472001664,3.307070307629534,1,3.2600021362304545,3.400001525878892,3.972501754760728,1.340003967285142,8.020004272460923,0,0.06541798930363263,1.4018282656559051,111.04000091552734,-1.698231690525527,111.1999969482422,1.6153794560514603,112.3499984741211,0.06541798930363263
8326,2015-01-06,106.08000183105469,107.7699966430664,104.88999938964844,107.25,1059900.0,-0.01146207954079459,1.6063424334065206,0.49787026816440794,57.7408411147494,53.22174621591249,5.756125630206242,3.2965941491248714,5.021046587992743,6.048301623466102,10.258620403628877,2.8799972534179688,0.3739456092490343,-3.586998367309576,-10.118898909257737,2.9449021746385853,-6.852948638283664,-0.32104809633548825,7.979995727539077,14.049613576176837,-47.91808531625989,3.265950270974081,1,3.3949966430664062,4.629997253417969,5.314996719360352,2.5699996948242188,10.799995422363267,1,0.056749590301233166,-1.0284704272464649,107.30999755859376,1.4018282656559051,111.04000091552734,-1.698231690525527,111.1999969482422,0.056749590301233166
8327,2015-01-07,106.26000213623048,107.5500030517578,105.91999816894531,107.18000030517578,1242100.0,0.0016968354267421493,-1.0374983310762949,0.7863244519216853,54.421772238141095,54.76520829898223,5.157508613429997,2.8367375058252122,4.842532658376243,5.791358423816746,11.34802724525597,1.6300048828124858,0.5206747303557364,-3.1369979858398267,-9.767704298013868,3.4937083263342146,-6.452351141926854,0.17835517024720104,7.616595458984378,16.174764452611456,-48.7159225881979,3.3153531560870224,1,3.06499862670897,4.449996948242173,6.024999618530259,2.3899993896484233,11.639999389648423,2,0.06380574668730543,1.6063424334065206,106.08000183105469,-1.0284704272464649,107.30999755859376,1.4018282656559051,111.04000091552734,0.06380574668730543
8328,2015-01-08,109.38999938964844,109.41000366210938,107.16999816894531,107.33999633789062,847400.0,0.02945602475525222,1.1435340327514583,-2.2282686215647267,54.506172984861294,56.07184488681273,1.5825390821899532,-0.4477427096711324,1.7945890624055778,2.610140781533204,11.908083084783232,3.150001525878892,0.4526881133837719,0.07649917602539347,-6.507929157616346,6.6609275096671325,-3.215714990795476,3.368713342846263,4.306866241455097,58.51753668854619,-2.7367288682387,3.292214166820869,1,-0.09999847412109375,1.3199996948242188,2.9225025177001953,-0.7399978637695312,8.430000305175781,3,0.029801646900264656,-1.0374983310762949,106.26000213623048,1.6063424334065206,106.08000183105469,-1.0284704272464649,107.30999755859376,0.029801646900264656
8329,2015-01-09,107.51000213623048,109.97000122070312,106.20999908447266,109.97000122070312,1123000.0,-0.017186189449744704,2.056913443556416,-1.1999977670097959,36.51336821110153,54.90718485912214,2.9199177648372796,1.5627848864558587,3.641706688817294,4.405430932885068,11.899455333068184,3.7600021362304688,0.4964364929820846,-1.8354980468749886,-8.375999456382232,4.7050033626322545,-5.10574875162861,1.434752657878633,6.010726170043952,51.57483862634932,-4.62442674609683,3.2702507047536233,1,1.7199974060058452,3.1999969482421733,5.0374984741210795,1.1399993896484233,10.939994812011719,4,0.06994694906188803,1.1435340327514583,109.38999938964844,-1.0374983310762949,106.26000213623048,1.6063424334065206,106.08000183105469,0.06994694906188803
8330,2015-01-12,106.0,107.27999877929688,105.18000030517578,107.23999786376952,667700.0,-0.01404522468818381,2.1818166054966333,0.5040643598594425,31.59566021473877,52.438556682750516,3.7224336306727537,3.164960982699796,5.15411975573565,5.8113454445948065,11.975485148764536,2.3300018310547017,0.49719040904390965,-3.301000213623041,-9.923442697523441,3.321442270277359,-6.612221455573234,0.010221028327151771,7.3481137279419215,21.850397839740722,-28.698802920010863,3.311221241950197,1,3.125,4.564998626708984,7.262500762939453,2.4350013732910156,11.830001831054688,0,0.08490566037735858,2.056913443556416,107.51000213623048,1.1435340327514583,109.38999938964844,-1.0374983310762949,106.26000213623048,0.08490566037735858
8331,2015-01-13,104.4800033569336,107.08999633789062,103.26000213623048,106.4499969482422,912800.0,-0.014339590972324623,1.356925041609633,1.5887072460914964,26.246238567927094,49.41985997453976,4.350126143490641,4.911573793623944,6.625709524485643,7.198517798325412,11.769173522237365,3.829994201660142,0.3765329262923842,-4.804996871948248,-11.474605104750594,1.8646113608540986,-8.139800988349421,-1.4701927555470746,8.69894808424246,18.18183885488554,-25.351289782331804,3.3348041164011746,1,3.829998016357422,4.859996795654297,9.284996032714844,3.954998016357422,13.719993591308608,1,0.10384760839884732,2.1818166054966333,106.0,2.056913443556416,107.51000213623048,1.1435340327514583,109.38999938964844,0.10384760839884732
8332,2015-01-14,104.87000274658205,105.0199966430664,102.5999984741211,103.0,1799100.0,0.0037327658606221004,1.2304227828074186,-0.9492430609075527,23.915717324509643,45.003907564221144,3.1150923809812667,4.889618658325915,6.1231374574995385,6.677731183884944,11.225494786000123,2.4199981689453125,0.0876862003193537,-4.489497756957988,-10.910017299971727,1.9310217860557515,-7.699757528464858,-1.2792379854511182,7.91219072239619,30.80058923334467,-6.3127373493740855,3.2102597715068666,1,2.719997406005845,3.519996643066392,8.894996643066392,3.56499862670897,12.83999633789061,2,0.11452268706293456,1.356925041609633,104.4800033569336,2.1818166054966333,106.0,2.056913443556416,107.51000213623048,0.11452268706293456
8333,2015-01-15,104.8000030517578,106.30999755859376,104.3000030517578,105.43000030517578,1280600.0,-0.000667490159158346,-1.4662550843213256,-0.33689643214133225,24.353293808053877,40.71239942701914,2.4381824952472897,5.2251519440975045,6.126109397399759,6.630217990150598,10.561049497748963,2.009994506835966,-0.4301620405168194,-4.557997512817394,-10.982984950904239,1.8669899252694506,-7.770491231860817,-1.3455037937739718,7.3712587175290025,29.850797255903267,-2.227364334679045,3.212493719043422,1,1.484996795654311,3.5299949645996236,8.96499633789064,3.6349983215332173,13.619995117187514,3,0.12499998180010907,1.2304227828074186,104.87000274658205,1.356925041609633,104.4800033569336,2.1818166054966333,106.0,0.12499998180010907
8334,2015-01-16,104.69000244140624,104.7699966430664,102.30999755859376,104.48999786376952,1392100.0,-0.0010496241140111051,12.66692804916701,-0.3174689676052002,23.80349770661482,37.01072913007751,1.7351833029706967,5.354502515986994,6.217680245506742,6.606502591492358,10.669079026478038,2.490005493164034,-0.9461597659480958,-4.505998229980477,-11.23861083669101,2.226614376730055,-7.87230453333575,-1.1396919266252041,6.906983530170621,47.887410427552574,19.258803366533982,3.3663063033552665,1,1.4499969482422017,3.4949951171875284,8.579998016357436,3.74499893188478,12.889999389648452,4,0.1254178713078804,-1.4662550843213256,104.8000030517578,1.2304227828074186,104.87000274658205,1.356925041609633,104.4800033569336,0.1254178713078804
8335,2015-01-20,105.4499969482422,106.01000213623048,104.22000122070312,105.38999938964844,1129800.0,0.007259475490616563,2.0338794563769182,0.2999809269502904,26.932344336689,33.58756282140412,0.7639374917725661,4.345540829780205,5.416113926324428,5.7316613384205795,11.685587731403466,1.790000915527358,-1.6041623438841413,-3.446503448486311,-10.290807051394822,3.3978001544221996,-6.868655249940559,-0.02435164703206283,5.404029950296007,65.69038057600368,40.36668813863743,3.422151801454252,1,0.6900024414062358,2.7350006103515625,7.020004272460923,2.985004425048814,11.960006713867173,1,0.12328117948055284,12.66692804916701,104.69000244140624,-1.4662550843213256,104.8000030517578,1.2304227828074186,104.87000274658205,0.12328117948055284
8336,2015-01-21,106.38999938964844,106.48999786376952,104.97000122070312,104.97000122070312,684400.0,0.008914200745473888,-1.1408431029109738,23.667599186159197,32.21955921548283,31.120650263330983,-0.14244728683014785,3.1412969724709683,4.394959280301961,4.680952566670584,12.782174282210814,1.519996643066392,-2.2743970822044446,-2.2365009307861357,-9.026021296978442,4.553019435406171,-5.631261113882289,1.1582592523100175,3.7805051616942222,97.60769218133167,67.93334691363899,3.394760183096156,1,-0.25,1.7949981689453267,6.055000305175781,2.045001983642578,10.650001525878906,2,0.10752892665698566,2.0338794563769182,105.4499969482422,12.66692804916701,104.69000244140624,-1.4662550843213256,104.8000030517578,0.10752892665698566
8337,2015-01-22,108.5199966430664,109.0199966430664,106.47000122070312,108.20999908447266,1806800.0,0.020020652933899763,2.8931300377393656,0.21830842135803397,42.44644043669079,29.78067998020093,-2.1435703606049685,0.7446834667682225,2.190123537080183,2.451510900496544,13.657660610692806,2.6299972534179688,-2.5477167648159877,0.08699645996094318,-6.467425254309248,6.641418174231134,-3.1902143971741452,3.3642073170960316,1.0216673488563401,92.54843415467774,57.2212463263464,3.2772108571350924,1,-2.3799972534179688,-0.33499908447264204,3.0250015258789062,-0.08499526977539062,9.210006713867188,3,0.08920015300971973,-1.1408431029109738,106.38999938964844,2.0338794563769182,105.4499969482422,12.66692804916701,104.69000244140624,0.08920015300971973
8338,2015-01-23,106.86000061035156,108.8499984741211,106.7300033569336,108.25,1075600.0,-0.015296683413792755,-1.5697005567166664,-4.483904311872416,39.137203523007,30.072217237079315,-0.9836354831279692,2.0008451121062194,3.739619359328401,3.9975680636034383,14.134784073240475,2.1199951171875,-2.790337723185985,-1.2514995574951229,-7.422377433885146,4.9193783188949,-4.336938495690134,1.8339393806998885,2.1599960327148438,67.80929467318096,30.390536258097512,3.085438938195011,1,-1.1950035095214844,1.3249969482422017,3.875,1.5750007629394531,10.269996643066392,4,0.10153470346387072,2.8931300377393656,108.5199966430664,-1.1408431029109738,106.38999938964844,2.0338794563769182,105.4499969482422,0.10153470346387072
8339,2015-01-26,107.25,107.31999969482422,105.48999786376952,106.62000274658205,1158500.0,0.0036496293039574024,3.753272231855375,-0.4532356331302384,49.81132817860673,32.09618034417575,-1.580613088556845,1.22637279572497,3.2378271202310884,3.485639631965199,14.80971300112704,1.8300018310547017,-2.963908206619962,-0.5775001525878878,-6.322793039221068,5.1677927340452925,-3.450146595904485,2.2951462907287095,1.7699966430664062,63.12503476940928,20.536435172784778,2.8726464433165924,1,-1.5850028991699219,0.9349975585937642,3.3874988555908203,1.1850013732910156,7.599998474121094,0,0.1041491670764132,-1.5697005567166664,106.86000061035156,2.8931300377393656,108.5199966430664,-1.1408431029109738,106.38999938964844,0.1041491670764132
8340,2015-01-27,107.23999786376952,108.26000213623048,104.69000244140624,107.7300033569336,3431300.0,-9.326001147302865e-05,3.6064421496145456,-0.7777898879806637,53.95094419050632,35.17448096890678,-1.5379517453112896,0.8241934621216416,3.1471551227658807,3.3834340881563065,15.395203050139441,3.569999694824247,-3.394632796965979,-0.2990020751953324,-5.502483477434623,4.904479327043958,-2.9007427763149707,2.302738625924306,1.6100006103515767,58.891428108277445,12.168510641734066,2.6017407011196423,1,-1.575000762939439,0.9449996948242472,2.7850017547607564,1.1950035095214986,6.959999084472685,1,0.09641928546492906,3.753272231855375,107.25,-1.5697005567166664,106.86000061035156,2.8931300377393656,108.5199966430664,0.09641928546492906
8341,2015-01-28,108.55999755859376,111.41999816894531,107.48999786376952,109.51000213623048,4328000.0,0.012308837384546356,-1.543686252046193,1.9387631177404228,57.269272076918995,38.88043149695226,-2.4790386861221663,-0.8986579114356772,1.877722386428573,1.9499393020093834,16.11477762065374,4.1800003051757955,-3.338918096527351,1.2474975585937642,-3.2904099005718876,5.785405017759416,-1.0214561709890546,3.516451288176583,-6.25,57.50367866284887,6.630906632567722,2.268953729582826,1,-1.694999694824233,-0.375,1.1150016784667827,-0.12499618530274859,3.8000030517577983,2,0.08152179718628805,3.6064421496145456,107.23999786376952,3.753272231855375,107.25,-1.5697005567166664,106.86000061035156,0.08152179718628805
8342,2015-01-29,110.0199966430664,110.11000061035156,106.81999969482422,108.77999877929688,1738600.0,0.013448775951607983,3.63378518506579,-1.3052546197769015,52.22614086517956,41.977414503299556,-3.4997194094940767,-2.6795467731831906,0.4231118626662038,0.38042963846902467,16.838248543194602,3.2900009155273438,-3.0096870641132796,2.8239967346191435,-1.2670093514336997,6.915002820671987,0.778493691592729,4.869499777645558,-7.5277990722656085,79.19758670648017,28.081810874811566,2.045503043026421,1,-3.154998779296875,-1.834999084472642,-0.7299976348876953,-1.5849952697753906,2.3100051879882812,3,0.06380662140206805,-1.543686252046193,108.55999755859376,3.6064421496145456,107.23999786376952,3.753272231855375,107.25,0.06380662140206805
8343,2015-01-30,108.91999816894531,109.68000030517578,108.0500030517578,109.02999877929688,1349700.0,-0.00999816858465985,1.3120468367855103,-0.08871032246552923,55.27298935022254,45.47402468592264,-1.9599495756262826,-1.8541830726126989,1.5138937230110514,1.3733089990930694,17.617892059772476,1.969993591308608,-2.4295731539897787,1.8379981994628878,-1.8945846305105931,5.570581029436369,-0.02829321552385977,3.7042896144496353,-6.249244586181618,62.85287389158325,11.307920258380157,1.866291414986742,1,-1.0999984741210938,-0.7350006103515483,0.37000083923339844,-0.4849967956542969,1.7799987792968892,4,0.08088510224103307,3.63378518506579,110.0199966430664,-1.543686252046193,108.55999755859376,3.6064421496145456,107.23999786376952,0.08088510224103307
8344,2015-02-02,111.88999938964844,112.16999816894531,108.9499969482422,109.37999725341795,1305000.0,0.02726773109283731,1.0977208734787713,-22.81807462893618,69.858411067828,50.243587656049186,-4.247942389998755,-5.0143266127413,-1.4538913588733067,-1.6774094518578266,18.322580366606296,3.25,-1.7280690337543092,4.765499496459967,0.8293568125748862,8.701642180345047,2.7974281545174193,6.733570838402514,-9.044260915161104,96.25669867342297,39.263750534763865,1.9680713419425406,2,-3.4599990844726562,-3.854999542236314,-2.2450008392333984,-3.454998016357422,-1.9099960327148438,0,0.04683169087812411,1.3120468367855103,108.91999816894531,3.63378518506579,110.0199966430664,-1.543686252046193,108.55999755859376,0.04683169087812411
8345,2015-02-03,114.33000183105469,114.5500030517578,112.23999786376952,113.0500030517578,1484100.0,0.021807153943304014,1.68605063785246,0.5099592390065409,81.26985157308486,55.693620140227196,-5.918212684452072,-7.274404844179415,-3.8407124815420417,-4.183003689507117,18.408165014709926,2.660003662109361,-0.9208756801972129,6.854501724243164,1.765532908709801,11.943470539776527,4.3100173164764755,9.398986132009853,-11.11129296878903,97.15393111044672,33.79542983708659,2.544484407766682,2,-4.7099990844726705,-5.900001525878906,-4.685003280639648,-5.895000457763672,-1.0900039672851705,1,0.0045482081233130245,1.0977208734787713,111.88999938964844,1.3120468367855103,108.91999816894531,3.63378518506579,110.0199966430664,0.0045482081233130245
8346,2015-02-04,112.0999984741211,113.7300033569336,111.80999755859376,113.7300033569336,1373800.0,-0.019504970884447914,1.3558282782895055,-1.2734425291466849,70.55144182140869,58.816398071862515,-3.121306208348031,-4.817257396181105,-1.58782454368216,-2.0376542843304577,17.864242936870408,2.5200042724609233,-0.08131795657811836,4.323498535156247,-1.1178667899972368,9.764863860309731,1.602815872579498,7.044181197732996,-8.201411960485913,68.30525855542967,0.7941800090534059,2.7206826625767433,2,-2.4799957275390767,-3.6699981689453125,-2.4549999237060547,-3.634998321533203,-0.5800018310546875,2,0.018733260505850113,1.68605063785246,114.33000183105469,1.0977208734787713,111.88999938964844,1.3120468367855103,108.91999816894531,0.018733260505850113
8347,2015-02-05,113.04000091552734,113.2699966430664,112.08000183105469,112.13999938964844,823400.0,0.008385392098138711,-1.333330840058941,-0.5521465213809631,72.31852186466378,62.5032112209355,-3.7467276953893247,-5.5055479462039045,-2.5992880050331877,-3.045568965653473,17.290926634071326,1.1899948120117188,0.7475900394020272,4.924501037597651,-0.9468643847081495,10.79586645990345,1.9888183264447434,7.860183748750558,-8.502329409604812,76.76919790414686,4.308690214156641,2.9356827111529005,2,-3.4199981689453267,-4.6100006103515625,-3.3950023651123047,-4.575000762939453,1.55999755859375,3,-0.006015572360831167,1.3558282782895055,112.0999984741211,1.68605063785246,114.33000183105469,1.0977208734787713,111.88999938964844,-0.006015572360831167
8348,2015-02-06,112.6500015258789,114.25,112.25,113.12000274658205,952300.0,-0.0034501007297397246,-2.1495957035239273,-0.5222226931717192,71.23799357486027,64.88395182051923,-2.73685427849648,-5.121370191174464,-2.306742433364036,-2.7278760867311576,17.54197357376732,2.0,1.453345572674209,4.37150154113769,-1.8210644965723617,10.564067578847741,1.275218522282671,7.467784559992708,-7.5115901272062615,66.07143830278862,-9.105073091469364,3.0962830188550226,2,-3.029998779296889,-4.220001220703125,-2.712503433227539,-4.185001373291016,0.3699951171875,4,-0.002840654154369515,-1.333330840058941,113.04000091552734,1.3558282782895055,112.0999984741211,1.68605063785246,114.33000183105469,-0.002840654154369515
8349,2015-02-09,115.02999877929688,115.11000061035156,111.45999908447266,112.0,1134900.0,0.02112736104021451,1.2884004591983163,-6.4467891695342505,73.52652638473876,67.05901650876727,-4.355196669478289,-7.282478398136831,-4.776277724384698,-5.1798481206364215,17.619496300130873,3.6500015258789062,1.9009922452774504,6.375498962402347,-0.4965195364129329,13.247517461217626,2.939489712994714,9.81150821180998,-9.326891881439124,97.80816992849275,20.54640425759861,3.436009249407636,2,-4.064998626708984,-6.319999694824219,-3.8299999237060547,-4.319999694824219,0.6600036621093608,0,-0.037642370486002164,-2.1495957035239273,112.6500015258789,-1.333330840058941,113.04000091552734,1.3558282782895055,112.0999984741211,-0.037642370486002164
8350,2015-02-10,115.0,115.66999816894531,113.55999755859376,115.47000122070312,908200.0,-0.00026079092076169985,3.8506033394134653,-0.15511597691540685,72.13368113440677,68.7106175151548,-3.4740118524758827,-6.8972779369237,-4.832853712019897,-5.2203341687796865,17.473698857552332,2.1100006103515483,2.615816239638434,5.895500183105469,-1.409667922228948,13.200668288439886,2.2429161304382603,9.548084235772677,-8.544341605142748,84.085550720987,9.009210691655156,3.652584052667211,2,-3.7550010681152344,-6.010002136230469,-3.6425018310546875,-4.290000915527344,-0.5,1,-0.0436521447223166,1.2884004591983163,115.02999877929688,-2.1495957035239273,112.6500015258789,-1.333330840058941,113.04000091552734,-0.0436521447223166
8351,2015-02-11,115.33000183105469,115.83999633789062,113.73999786376952,114.77999877929688,1169100.0,0.0028695811396060034,1.675170811830013,-1.1702162197259918,69.2917977315845,70.60680161142201,-3.0650168620000215,-6.717138694710201,-5.271881532950516,-5.644845582833284,16.84808675468286,2.099998474121108,3.1138310692836626,5.683002090454096,-1.7858218069543739,13.151825987862566,1.948590141749861,9.41741403915833,-7.952909458788625,88.35628249679931,14.85016709233794,3.734411948704234,2,-3.3850021362304688,-6.2550048828125,-4.69000244140625,-4.620002746582031,0.8199996948242188,2,-0.018121945149595975,3.8506033394134653,115.0,1.2884004591983163,115.02999877929688,-2.1495957035239273,112.6500015258789,-0.018121945149595975
8352,2015-02-12,116.87999725341795,117.0500030517578,115.31999969482422,115.94000244140624,1114300.0,0.013439654883850904,1.7031167112705636,1.7090719933416563,78.5632728621928,73.19461089052982,-3.955556752626805,-7.716891033936392,-6.792957992211527,-7.271876239290023,16.14581569319572,1.7300033569335795,3.6341564671431144,6.632497787475572,-1.1440577182767129,14.409053293227856,2.7442200345994223,10.520775540351721,-8.487356405276941,96.95875352978668,21.792991962655194,3.8882777528761436,2,-3.8799972534179545,-7.199996948242173,-6.7874984741210795,-6.169998168945298,-1.6299972534179545,3,-0.0458590069841468,1.675170811830013,115.33000183105469,3.8506033394134653,115.0,1.2884004591983163,115.02999877929688,-0.0458590069841468
8353,2015-02-13,117.9000015258789,118.23999786376952,117.01000213623048,117.0500030517578,999100.0,0.008726936143311104,-1.6451512342387622,0.9042586866006141,79.30654410372273,74.24440345007368,-3.987072337325486,-8.121552059563669,-7.902802845469296,-8.329756564747981,16.071054480605135,1.3600006103515625,4.070180055823116,6.997502136230466,-1.0492094690795426,15.044213741540474,2.9741463335754617,11.02085793888547,-8.295329969231545,94.98530384800642,17.540662962654068,4.023355802655004,2,-3.0500030517578125,-7.625003814697266,-7.882501602172852,-7.19000244140625,-1.7700042724609517,4,-0.027989847404993218,1.7031167112705636,116.87999725341795,1.675170811830013,115.33000183105469,3.8506033394134653,115.0,-0.027989847404993218
8354,2015-02-17,117.81999969482422,118.19000244140624,117.02999877929688,117.9000015258789,774100.0,-0.0006785566583484837,2.5151431081519555,-0.09411997020042746,79.00218926748634,73.99244097167386,-3.3273456078151895,-7.386139321998115,-7.987636416029289,-8.276824446437843,15.496456461639847,1.1600036621093608,4.552951414699692,6.26100044250488,-1.7940378255847236,14.316038710594484,2.233481308460071,10.288519576549689,-6.833675929037312,91.02568073594334,10.770110691878855,4.0275191340448036,2,-2.970001220703125,-7.545001983642578,-7.819999694824219,-7.1100006103515625,-4.1100006103515625,1,-0.04074013804269827,-1.6451512342387622,117.9000015258789,1.7031167112705636,116.87999725341795,1.675170811830013,115.33000183105469,-0.04074013804269827
8355,2015-02-18,118.4499969482422,118.95999908447266,117.12000274658205,117.75,1161400.0,0.005347116406805297,1.1395291070066016,-8.74976158687792,78.17663153812914,74.83968427353167,-3.7006217796654965,-7.370144001062627,-8.72599927399088,-8.91501479444365,15.479705914334247,1.8399963378906108,5.145826936369119,6.2409976959228715,-1.8364333342061627,14.318428726051906,2.2022821808583473,10.279713210987396,-6.303085326778074,90.2298464182781,6.80317367203908,4.038715515064518,2,-3.2399978637695455,-7.814998626708999,-8.47999763488771,-7.7399978637695455,-5.0499954223632955,2,-0.023300925098731495,2.5151431081519555,117.81999969482422,-1.6451512342387622,117.9000015258789,1.7031167112705636,116.87999725341795,-0.023300925098731495
8356,2015-02-19,117.83000183105469,118.5199966430664,117.01000213623048,117.91000366210938,733000.0,-0.0052342349781437925,1.3230902859288949,-0.11428882833787234,73.36925678004829,74.95643259746328,-2.4388164342569922,-6.165243905572552,-8.159010132516926,-8.27800056909399,15.637706635600326,1.5099945068359233,5.274668547163017,5.049002456665036,-2.9128072426201044,13.010812155950177,1.068097607022466,9.029907306307607,-4.456734466249031,68.95611420618651,-14.385647363598466,3.9809048496425707,2,-2.6200027465820312,-7.195003509521484,-7.985002517700195,-7.120002746582031,-4.69000244140625,3,-0.028261069161564345,1.1395291070066016,118.4499969482422,2.5151431081519555,117.81999969482422,-1.6451512342387622,117.9000015258789,-0.028261069161564345
8357,2015-02-20,118.1999969482422,118.3000030517578,115.86000061035156,117.62000274658205,792500.0,0.0031400756296178223,5.256365112435252,-7.249761586877741,79.03629931297233,75.82291101280907,-2.23491777756594,-6.08482656570186,-8.494019074277674,-8.650207919626652,16.55136981921974,2.440002441406236,5.001308861064203,4.934997558593764,-3.1126073175222473,12.982602434709776,0.9111951205357514,8.958799996651777,-3.8211178738964833,75.48378998973769,-10.018012653147053,4.023802438058008,2,-2.9899978637695455,-7.564998626708999,-9.374996185302749,-7.4899978637695455,-2.6800003051757955,4,-0.017343447337489826,1.3230902859288949,117.83000183105469,1.1395291070066016,118.4499969482422,2.5151431081519555,117.81999969482422,-0.017343447337489826
8358,2015-02-23,117.70999908447266,117.9000015258789,116.16000366210938,117.4000015258789,978000.0,-0.0041454981084653175,4.0434542237947815,0.5344838926086213,71.55556660719495,75.60391548197086,-1.0635173759814478,-4.99646794458468,-7.954664564497193,-8.143578851717479,17.514408496592335,2.0399932861328267,5.061615765925325,3.9024997711181584,-3.781751036176331,11.586750578412648,0.060374367470913626,7.744625174765403,-2.506518408304089,59.677399507288534,-23.45339929381779,3.8421254036472434,2,-1.4500007629394531,-7.075000762939453,-9.719999313354492,-7.25,-1.7200012207031392,0,-0.020898811516490423,5.256365112435252,118.1999969482422,1.3230902859288949,117.83000183105469,1.1395291070066016,118.4499969482422,-0.020898811516490423
8359,2015-02-24,118.41999816894531,118.52999877929688,116.79000091552734,116.79000091552734,697300.0,0.006031765270536837,-1.1349703014786072,5.258097066351644,67.3746820542471,75.07513780639758,-1.3880425080160563,-5.087574581899773,-8.47096240228936,-8.807101743330193,18.220459916411844,1.7399978637695312,5.034230376799513,4.053998947143555,-3.2371280356045133,11.345125929891623,0.40843545576952067,7.699562438517589,-2.55999755859375,82.58060705399399,1.1730928652677193,3.645563491374032,2,-2.0699996948242188,-7.784999847412109,-11.112499237060547,-7.959999084472656,-5.189994812011719,1,-0.019337957700863218,4.0434542237947815,117.70999908447266,5.256365112435252,118.1999969482422,1.3230902859288949,117.83000183105469,-0.019337957700863218
8360,2015-02-25,117.58000183105469,118.31999969482422,116.87000274658205,118.27999877929688,531800.0,-0.007093365570671861,2.7179467115301486,-0.429446704142815,76.39697910732974,75.86460240370259,-0.16046003152922594,-3.6187475743869015,-7.443676598658385,-7.917218046052241,19.32543043421549,1.549995422363267,5.061066435657864,2.697002410888672,-3.899913352334977,9.29391817411232,-0.6014554707231525,5.995460292500496,-1.4199981689453125,64.41956555283144,-17.875077916823756,3.298457881611825,2,-0.44000244140625,-5.990001678466797,-10.417503356933594,-7.265003204345703,-4.779998779296889,2,-0.03291378369038178,-1.1349703014786072,118.41999816894531,4.0434542237947815,117.70999908447266,5.256365112435252,118.1999969482422,-0.03291378369038178
8361,2015-02-26,117.41000366210938,118.31999969482422,116.75,117.83999633789062,828700.0,-0.0014458085243915786,1.2589933585817004,0.6142779291553133,72.73679956875151,75.21721648220912,0.3750557751700683,-2.900441154499333,-7.0171257174462625,-7.698612988617214,20.862322063590938,1.5699996948242188,4.82310666047529,2.0845039367675753,-3.883938177417832,8.052946050952983,-0.8997171203251213,5.068724993860272,-0.7460008239746116,58.05258856675868,-23.910700176565435,2.984221057092701,2,-3.814697265625e-06,-5.585002899169922,-10.247505187988281,-7.095005035400391,-3.0300064086914205,3,-0.03415383707652997,2.7179467115301486,117.58000183105469,-1.1349703014786072,118.41999816894531,4.0434542237947815,117.70999908447266,-0.03415383707652997
8362,2015-02-27,117.04000091552734,117.81999969482422,116.33999633789062,117.58000183105469,1202900.0,-0.003151373264980495,1.9019769172656757,1.2558374733853797,72.88846741947737,74.50409685062631,0.860648239564739,-2.084421029040726,-6.343802126787978,-7.295393192381283,22.61571781065629,1.4800033569335938,4.645135746030192,1.3635009765625057,-4.095109978619519,6.82211193174453,-1.3658045010285065,4.092806454153518,1.9199981689453125,37.130762297192895,-44.90771343355487,2.7293054775910113,2,0.3699989318847656,-5.215000152587891,-9.87750244140625,-6.725002288818359,-4.2300033569335795,4,-0.0333219539932651,1.2589933585817004,117.41000366210938,2.7179467115301486,117.58000183105469,-1.1349703014786072,118.41999816894531,-0.0333219539932651
8363,2015-03-02,117.7300033569336,117.77999877929688,115.37999725341795,117.04000091552734,818400.0,0.005895441182576899,5.076004867401964,-1.277780132525184,67.08866627328527,73.18037207349286,0.16091785582707985,-2.1929944827010672,-6.762957149901041,-7.924197593839551,24.25712879279876,2.4000015258789205,4.581255326538852,1.6130031585693416,-2.8877291785384784,6.113735495677162,-0.6373630099845684,3.8633693271232517,1.1775956726074241,74.60333222727361,-5.215646624983762,2.25036616855391,3,-0.5600051879882812,-5.905002593994141,-10.5675048828125,-7.415004730224609,-6.1800003051757955,0,-0.018771822397446902,1.9019769172656757,117.04000091552734,1.2589933585817004,117.41000366210938,2.7179467115301486,117.58000183105469,-0.018771822397446902
8364,2015-03-03,117.12999725341795,117.72000122070312,116.4000015258789,116.94000244140624,607200.0,-0.005096458731055464,-1.0787451715417289,0.2753538257408226,62.57378314668156,71.4467222522209,0.7294651073314498,-1.2440772070673631,-5.993428970616407,-7.2189177057824025,25.196000891888016,1.3300018310546875,4.189531697535003,0.7509971618652145,-3.301411044177584,4.803405367908013,-1.2752069411561848,2.777201264886614,1.636497705078142,59.523760094666414,-18.93944570521873,2.0262041030213993,3,-0.17499923706053266,-5.304996490478501,-10.20499992370604,-6.81499862670897,-5.430000305175753,1,-0.00973277056586952,5.076004867401964,117.7300033569336,1.9019769172656757,117.04000091552734,1.2589933585817004,117.41000366210938,-0.00973277056586952
8365,2015-03-04,114.8499984741211,116.33999633789062,113.87999725341795,116.33999633789062,1163400.0,-0.019465541131738817,2.30201692806343,-7.842308155643899,47.69671884484128,68.5942180371979,2.732447463567894,1.1350715647716925,-3.68006189452106,-4.880642852452539,25.04346306942566,3.25,3.6065338004439553,-1.5550014495849638,-5.5584339379973216,2.448431038827394,-3.5567176937911427,0.4467147946212151,3.7810365761718714,21.84686232730797,-53.077867417315446,2.001716244206176,3,1.3549995422363281,-3.0249977111816406,-7.92500114440918,-4.534999847412109,-3.2999954223632955,2,-0.014105312483330468,-1.0787451715417289,117.12999725341795,5.076004867401964,117.7300033569336,1.9019769172656757,117.04000091552734,-0.014105312483330468
8366,2015-03-05,114.1999969482422,115.37000274658205,113.7300033569336,115.06999969482422,981000.0,-0.005659569303567369,1.2312782532424493,0.5838952979308343,35.92436318174738,63.804002911506245,3.1440085882172184,2.055871960140095,-3.014840387562728,-4.093961209773354,25.020283416466405,1.6399993896484517,2.9855258330210006,-2.310002899169902,-5.929802006284419,1.3097962079446148,-4.11990245272716,-0.5001033456126436,4.145975834238257,11.491296140157486,-58.14104260597486,1.8098995535572568,3,1.9300041198730327,-1.3099975585937642,-7.274999618530288,-3.8849983215332173,-2.9199981689453267,3,-0.012259141277551122,2.30201692806343,114.8499984741211,-1.0787451715417289,117.12999725341795,5.076004867401964,117.7300033569336,-0.012259141277551122
8367,2015-03-06,112.36000061035156,114.29000091552734,111.9499969482422,113.12999725341795,752400.0,-0.01611205242610092,-1.943393872507892,0.8850508186226775,23.210798039966704,58.432361959592,4.54660820489228,4.049955659737819,-1.2000338872268514,-2.0877964642154296,25.238916794587794,2.340003967285142,2.274559699068135,-4.115999221801758,-7.882820373437184,-0.3491780701663316,-5.999409797619478,-2.2325886459840376,5.616694618085148,7.0326506575931775,-56.93925698820532,1.8834105758177158,3,2.8799972534179688,0.529998779296875,-4.835002899169922,-2.045001983642578,-0.8400039672851562,4,0.01797789811404016,1.2312782532424493,114.1999969482422,2.30201692806343,114.8499984741211,-1.0787451715417289,117.12999725341795,0.01797789811404016
8368,2015-03-09,112.33000183105469,112.91999816894531,111.95999908447266,112.61000061035156,899800.0,-0.000266988066339624,1.1333457665050355,0.36363636363637036,23.32358835614879,53.53779599313662,4.171920742096944,4.27387548290946,-1.2251070719837998,-1.859459847885148,25.19202710635135,0.9599990844726562,1.6939981831144166,-4.129998016357419,-7.967304882821352,-0.29269114989348566,-6.048651449589386,-2.2113445831254523,5.044023569362565,6.58586830907861,-51.73472515979615,1.9186534332319642,3,2.8049964904785156,1.1749992370605469,-4.805004119873047,-2.015003204345703,1.80999755859375,0,0.00427308572700813,-1.943393872507892,112.36000061035156,1.2312782532424493,114.1999969482422,2.30201692806343,114.8499984741211,0.00427308572700813
8369,2015-03-10,110.6999969482422,112.0999984741211,110.66999816894531,111.22000122070312,863700.0,-0.014510859576625235,-3.9310199679040276,1.8571662125340092,15.677570377658725,46.79119502317318,5.1312910389190165,5.863478442788519,0.3413552542985059,-0.07642414834703004,25.099438813667984,1.660003662109375,0.9071441713198567,-5.543502807617173,-10.13499777092747,-0.9520078443068769,-7.839250289272314,-3.247755325962032,6.131625606957542,0.5290791708045532,-51.53463619300469,2.2957474816551455,3,3.795001983642564,3.25500106811522,-2.6974983215332173,-0.38499832153321734,3.630004882812486,1,0.0076784654647552575,1.1333457665050355,112.33000183105469,-1.943393872507892,112.36000061035156,1.2312782532424493,114.1999969482422,0.0076784654647552575
8370,2015-03-11,109.9800033569336,110.91999816894531,109.6999969482422,110.66000366210938,1459400.0,-0.006504007327527206,1.0333534666369728,1.307682150297873,15.539929091458447,40.43598719236284,5.207474019209755,6.52251619364182,0.9855506980581197,0.7970009283935724,24.98325040280508,1.2200012207031108,0.30036577979856816,-6.012496566772455,-11.374423766904656,-0.650569366640255,-8.693460166838562,-3.331532966706348,6.112224271915622,4.938379582845874,-43.13012988995934,2.680963600066102,3,3.7799949645996094,4.349994659423828,-1.7475032806396484,0.3349952697753906,2.3299942016601705,2,0.015639148379787526,-3.9310199679040276,110.6999969482422,1.1333457665050355,112.33000183105469,-1.943393872507892,112.36000061035156,0.015639148379787526
8371,2015-03-12,113.23999786376952,113.6500015258789,111.22000122070312,111.45999908447266,1091100.0,0.0296417021943145,-1.1504479748296885,-2.6176440889048247,32.633045663664134,35.96316255282803,1.4457997615715783,3.2653308048334253,-2.316502175699185,-2.326410908601943,24.32325660717704,3.6699981689453125,-0.22224298817545218,-2.6480018615722827,-8.14408101351006,2.848077290365495,-5.396041437541172,0.10003771439660625,1.9573174697947167,77.12413629178465,31.17996420447119,2.7480395759688867,3,0.5000000000000142,1.0900001525879048,-4.214996337890611,-2.9249992370605327,0.9000015258789205,3,-0.01492400957164286,1.0333534666369728,109.9800033569336,-3.9310199679040276,110.6999969482422,1.1333457665050355,112.33000183105469,-0.01492400957164286
8372,2015-03-13,111.5199966430664,112.81999969482422,110.9800033569336,112.5500030517578,1330800.0,-0.015188990225629584,1.343944835093278,-0.5786556826169664,30.0451172349608,31.847212659680864,2.570790221957182,4.809785295459733,-0.6355570460475235,-0.5111747087969718,23.330367548407942,2.2599945068359233,-0.8581423487462274,-4.10000305175781,-9.906381037072435,1.7063749335568161,-7.0031920444151154,-1.1968140591005039,2.9076941165527472,46.07588824398563,1.7916756801299556,2.903188992657312,3,2.19000244140625,2.8100013732910156,-2.4949951171875,-1.2049980163574219,2.2000045776367188,4,-0.002152061253531734,-1.1504479748296885,113.23999786376952,1.0333534666369728,109.9800033569336,-3.9310199679040276,110.6999969482422,-0.002152061253531734
8373,2015-03-16,114.5999984741211,114.76000213623048,112.12000274658205,112.3499984741211,1038400.0,0.027618381669366476,1.0544683781793773,-2.1844524276878934,39.31767259054253,29.263200375665416,-1.1174010503177954,1.5493134716849823,-3.6825566713160356,-3.4762663716957434,21.99339131169517,3.2400054931640767,-1.3844428676352152,-0.8550010681152287,-6.575492643388856,4.865490507158398,-3.715246855752042,2.005244719521585,-4.900001525878892,96.83787553243593,55.02685129955222,2.8602457876368126,3,-1.5800018310546875,-0.2700004577636719,-5.5749969482421875,-4.284999847412109,-0.5800018310546875,0,-0.026876107086076573,1.343944835093278,111.5199966430664,-1.1504479748296885,113.23999786376952,1.0333534666369728,109.9800033569336,-0.026876107086076573
8374,2015-03-17,113.0199966430664,113.61000061035156,112.58999633789062,113.4800033569336,801100.0,-0.013787101676196678,1.833340397575552,-0.20444742838541666,37.75508991580213,28.158574939105517,-0.20306819218612304,2.8999553008783323,-2.082074020325024,-1.8506892079516604,20.584163217834732,2.0100021362304688,-1.9655728324775907,-2.195002746582034,-7.900459511922804,3.510454018758736,-5.047731129252426,0.6577256360883581,-3.218799591064439,65.61257491801396,25.56002504134311,2.8527283826703864,3,-0.48499679565428266,1.3100013732910156,-3.9949951171875,-2.704998016357422,1.0,1,0.009909775082715289,1.0544683781793773,114.5999984741211,1.343944835093278,111.5199966430664,-1.1504479748296885,113.23999786376952,0.009909775082715289
8375,2015-03-18,115.69000244140624,116.61000061035156,112.0199966430664,112.76000213623048,1143500.0,0.023624189326178158,-1.0816291224142733,-6.369472916044653,45.92802941361336,29.270093409312842,-3.06355418907998,0.013255409737567447,-4.57990347401558,-4.397976821516252,19.291649188404378,4.590003967285156,-2.4743069986568003,0.6130027770995952,-4.893025794370331,6.119031348569521,-2.140011508635368,3.3660170628345583,-5.789629287719691,83.6589943558712,43.98793535293625,2.7530142857349618,3,-2.535003662109361,-1.360004425048814,-5.852502822875962,-5.375003814697251,-3.5600051879882812,2,-0.0117555586623862,1.833340397575552,113.0199966430664,1.0544683781793773,114.5999984741211,1.343944835093278,111.5199966430664,-0.0117555586623862
8376,2015-03-19,114.5,115.4800033569336,114.11000061035156,115.0,741100.0,-0.01028613031630754,-1.140631332999547,-0.17064844638984025,44.21148644113944,31.60350323166537,-2.041172096015117,0.9918434123887039,-3.1883502118359672,-3.13148671460209,17.990693354196484,1.5800018310546733,-2.9753324829210612,-0.41049957275390625,-5.765322830233387,4.944323684725575,-3.0879112014936396,2.266912055985827,-4.33124174804685,62.522173362152486,21.599101777066593,2.6774116287397396,3,-1.345001220703125,-0.17000198364257812,-4.382501602172852,-4.185001373291016,0.339996337890625,3,-0.01912665887691034,-1.0816291224142733,115.69000244140624,1.833340397575552,113.0199966430664,1.0544683781793773,114.5999984741211,-0.01912665887691034
8377,2015-03-20,116.1500015258789,116.58999633789062,115.01000213623048,115.56999969482422,1497100.0,0.014410493675798275,1.1643882861980115,-1.160003662109375,46.550215721877024,34.18423960563517,-3.4609844543872725,-0.8639060956860192,-4.619275049376768,-4.720815492866109,17.384328172689152,2.089996337890625,-3.132309948281147,1.3420017242431612,-3.822809896336935,6.506813344823257,-1.240404086046894,3.9244075345332163,-5.723593579589817,89.97824211588359,51.113088804277965,2.5824058102900493,3,-2.9950027465820312,-1.8200035095214844,-5.640003204345703,-5.835002899169922,-2.6100006103515625,4,-0.017305226946403685,-1.140631332999547,114.5,-1.0816291224142733,115.69000244140624,1.833340397575552,113.0199966430664,-0.017305226946403685
8378,2015-03-23,115.25,116.4000015258789,115.20999908447266,115.98999786376952,1115500.0,-0.0077486139823974565,-1.9024460592301753,-1.2758543579489903,45.94828258087898,37.54765207265964,-2.3503910879621515,-0.16617066782509937,-3.6070426492844945,-3.742883806837355,16.74519426330876,1.19000244140625,-3.134011628451134,0.5650001525878849,-4.422959248216898,5.552959553392668,-1.9289795478145066,3.0589798529902765,-4.5762483471484074,70.37038268278533,32.70900810854194,2.4939797004023907,3,-2.095001220703125,-0.9200019836425781,-3.9099998474121094,-4.935001373291016,-2.9199981689453125,0,-0.013275477477630138,1.1643882861980115,116.1500015258789,-1.140631332999547,114.5,-1.0816291224142733,115.69000244140624,-0.013275477477630138
8379,2015-03-24,116.12999725341795,116.69000244140624,114.75,114.81999969482422,1170900.0,0.0076355510057957154,-1.675871068222696,-1.7702720814904316,52.93577660575981,41.70274624091535,-2.658735674481875,-1.29280848339954,-4.301662222893768,-4.585985931035665,15.781354849370988,1.9400024414062358,-2.7889122293384645,1.5594974517822067,-3.1656727764232784,6.284667679987692,-0.8030876623205359,3.922082565884949,-5.2187956422663575,88.00846910752527,46.34951422859592,2.3625851141027403,3,-2.2949943542480327,-1.7999992370605327,-3.5674991607665874,-5.81499862670897,2.470001220703139,1,-0.018169298719151072,-1.9024460592301753,115.25,1.1643882861980115,116.1500015258789,-1.140631332999547,114.5,-0.018169298719151072
8380,2015-03-25,113.70999908447266,116.11000061035156,113.6999969482422,116.0,1042400.0,-0.020838699958499074,-1.0865785710275353,-1.748095559800606,48.96054758143008,43.51691312066713,0.38666639563946603,0.8668362710541828,-1.6719055483893754,-2.116284833993774,14.567535765102397,2.430000305175753,-2.4806507263797073,-0.6670005798339815,-5.185707263981385,3.851706104313422,-2.926353921907676,1.5923527622397131,-2.452069423505776,0.3345189917985818,-43.27573673942986,2.259353342073698,3,0.12500381469726562,0.6199989318847656,-1.147500991821289,-3.395000457763672,7.529998779296861,2,0.0027262119522439843,-1.675871068222696,116.12999725341795,-1.9024460592301753,115.25,1.1643882861980115,116.1500015258789,0.0027262119522439843
8381,2015-03-26,113.4000015258789,113.91000366210938,112.88999938964844,113.3499984741211,1021900.0,-0.0027262119522440953,-1.1030989460437313,-0.021835385051056953,52.35934862143008,45.99627216360816,0.8065663875388509,0.9075412018443814,-1.102425385110564,-1.7743285177339345,13.218165254007353,1.0200042724609375,-1.8870477187442276,-0.7764980316162138,-5.079257959056392,3.526261895823964,-2.9278779953363028,1.3748819321038752,-1.8161474980856696,13.421098069764783,-33.37776653740736,2.151379963720086,3,0.9549980163574219,0.714996337890625,-0.47750282287597656,-2.765003204345703,8.80999755859375,3,-0.011199332057955314,-1.0865785710275353,113.70999908447266,-1.675871068222696,116.12999725341795,-1.9024460592301753,115.25,-0.011199332057955314
8382,2015-03-27,113.13999938964844,113.72000122070312,112.66000366210938,113.72000122070312,1189500.0,-0.002292787766595694,2.655152455868038,-11.599328654256942,51.818584201161094,47.38526234256578,1.475719882294328,0.9068803374710512,-0.5931846920871635,-1.5170860599087916,12.016189824622353,1.05999755859375,-1.1918884858613552,-0.8415000915527315,-4.946810418768351,3.2638102356628877,-2.894155255160541,1.211155072055078,-1.249776457038422,11.910567566544286,-38.32364582241736,2.0526551636078123,3,1.2150001525878906,0.9749984741210938,-0.2175006866455078,-2.5050010681152344,7.059997558593764,4,0.015025605068172965,-1.1030989460437313,113.4000015258789,-1.0865785710275353,113.70999908447266,-1.675871068222696,116.12999725341795,0.015025605068172965
8383,2015-03-30,115.5199966430664,115.9800033569336,114.0,114.20999908447266,1163300.0,0.021035860582086174,-1.2890268749393616,-2.2586093499250217,60.46915811839616,49.90904769840956,-0.8493721939323535,-1.7361896163838253,-2.6888922089274274,-3.861921011929468,11.659469743499244,2.8400039672851562,-0.8238856176950975,1.6489974975585966,-2.138126308179679,5.436121303296872,-0.24456440531054113,3.5425594004277343,-3.3417869399286246,70.96758926205015,13.849260881523556,1.8935619028691402,3,-1.1649971008300781,-1.404998779296875,-2.5974979400634766,-4.884998321533203,5.3300018310546875,0,-0.01713985271014895,2.655152455868038,113.13999938964844,-1.1030989460437313,113.4000015258789,-1.0865785710275353,113.70999908447266,-0.01713985271014895
8384,2015-03-31,115.98999786376952,116.2699966430664,113.76000213623048,115.13999938964844,1378100.0,0.004068570242044878,2.560285913717237,0.6488550062898834,63.197174745603164,51.8278416241862,-0.9541087166976752,-2.420053141685514,-2.859734608287411,-4.268282214441754,11.320729118231428,2.5099945068359233,-0.20294597145419857,2.1759986877441264,-1.4348056807315288,5.786803056219782,0.3705965035062917,3.981400871981961,-3.5410805963356324,92.24378604684544,27.346704886611306,1.8054021842378303,3,-1.3149948120117045,-1.8749999999999858,-2.542499542236314,-5.354999542236314,3.4500045776367188,1,-0.03155441072611709,-1.2890268749393616,115.5199966430664,2.655152455868038,113.13999938964844,-1.1030989460437313,113.4000015258789,-0.03155441072611709
8385,2015-04-01,113.2300033569336,115.38999938964844,112.91000366210938,114.91000366210938,1378800.0,-0.02379510783401806,-1.137927632552526,-1.9764744953371183,49.97756060862484,52.46851653168458,1.5871431429461609,0.22382837964779867,0.14901470647403414,-1.475698696142942,12.197975022211008,3.079994201660142,0.0012941760704592298,-0.5029960632324162,-4.088540175277203,3.08254804881237,-2.2957681192548165,1.2897759927899841,-0.526620979061363,15.789495930629439,-45.59625141000865,1.792772056022396,4,1.4449996948242188,0.7799949645996094,0.2624950408935547,-2.5950050354003906,6.849998474121094,2,0.04742554939488719,2.560285913717237,115.98999786376952,-1.2890268749393616,115.5199966430664,2.655152455868038,113.13999938964844,0.04742554939488719
8386,2015-04-02,112.8000030517578,113.87000274658205,112.47000122070312,113.11000061035156,991100.0,-0.0037975827292021647,-1.8865974516281558,0.18452232278691677,53.05053909409499,53.19077468415324,1.9563728183106974,0.5729419539271845,0.797598239190819,-1.0398682620518969,13.115676987768698,1.4000015258789205,0.37322966728086726,-0.8629966735839929,-4.464779788681724,2.7387864415137386,-2.6638882311328587,0.9378948839648729,3.8899993896484375,8.684269173393888,-52.3810299684489,1.8008915575488682,4,1.7799987792968892,1.2099952697754048,1.5649967193603658,-2.165004730224595,7.849998474121108,3,0.07482264701836105,-1.137927632552526,113.2300033569336,2.560285913717237,115.98999786376952,-1.2890268749393616,115.5199966430664,0.07482264701836105
8387,2015-04-06,114.37999725341795,115.58999633789062,111.88999938964844,112.58999633789062,847300.0,0.014007040415904726,-1.3197510756507118,-5.77424197676677,49.43531501808257,53.57822273273142,0.11052220816890213,-0.8937846502723943,-0.6096130350176168,-2.613088542527251,13.623050547078746,3.6999969482421875,0.41575232941229956,0.615997695922843,-2.94499734770919,4.176992739554876,-1.1644998258931736,2.3964952177388597,2.2256051635742153,56.849301944799755,0.296228943952201,1.7804975218160155,4,-0.08999633789061079,-0.6199989318847514,0.2375030517578267,-3.7449989318847514,7.2800064086914205,0,0.06845604143272288,-1.8865974516281558,112.8000030517578,-1.137927632552526,113.2300033569336,2.560285913717237,115.98999786376952,0.06845604143272288
8388,2015-04-07,112.80999755859376,114.70999908447266,112.7300033569336,113.88999938964844,666200.0,-0.013726173566394939,-2.1935666469777515,-0.6033526696473827,49.460710956354944,53.192104327242,1.450549832003091,0.7526053747345856,1.1720032844318808,-1.05272050176076,14.157843203992144,1.9799957275390625,0.5586990147694877,-0.9780017852783089,-4.504607656687213,2.548604086130595,-2.741304720982768,0.7853011504261502,3.606980737304653,21.004537576533824,-32.981434707268846,1.7633029357044545,4,1.2700004577636577,0.930000305175767,1.807502746582017,-2.174999237060561,10.810005187988281,1,0.06550837292421763,-1.3197510756507118,114.37999725341795,-1.8865974516281558,112.8000030517578,-1.137927632552526,113.2300033569336,0.06550837292421763
8389,2015-04-08,111.5500030517578,113.48999786376952,110.2699966430664,112.01000213623048,1257900.0,-0.011169174134424753,-1.1324427355566185,0.4259243560943537,38.538196436401755,52.03406531112774,2.226713150145855,2.1919265076418384,2.6207634764679284,0.18846136586863338,13.726056479853199,3.220001220703111,0.47849381010590264,-2.2804965972900533,-5.668159996573607,1.1071668019935004,-3.97432829693183,-0.5866648976482765,4.685896087890626,24.060272220254056,-25.091113174591662,1.6938316996417744,4,1.719993591308608,2.159996032714858,2.9474964141845845,-0.9150047302245952,12.860000610351577,2,0.08337064247365555,-2.1935666469777515,112.80999755859376,-1.3197510756507118,114.37999725341795,-1.8865974516281558,112.8000030517578,0.08337064247365555
8390,2015-04-09,111.6999969482422,112.26000213623048,110.97000122070312,111.4800033569336,1436000.0,0.0013446337282017051,-1.0806502224218677,-0.4782478894730745,41.77436142945134,50.857955623130096,1.9686399287161294,2.295066395948126,2.6654925949555803,0.027042220966265518,12.886011497065544,1.290000915527358,0.46996949041866287,-2.2165023803710824,-5.262709750454405,0.8297049897122406,-3.739606065412744,-0.6933986953294209,4.177948041611302,26.87970652643139,-19.730210501966404,1.5231036850416633,4,1.5699996948242045,1.495002746582017,2.690002441406236,-1.0649986267089986,12.670005798339844,3,0.06929279950428713,-1.1324427355566185,111.5500030517578,-2.1935666469777515,112.80999755859376,-1.3197510756507118,114.37999725341795,0.06929279950428713
8391,2015-04-10,111.5500030517578,111.63999938964844,110.16999816894531,111.51000213623048,999400.0,-0.0013428281162255473,12.364036760880873,0.18182764002066712,35.180384941154685,49.00926681646271,2.0435113958473465,2.436899527290464,2.9699272849636174,0.2329620475041594,13.294244885817053,1.5299987792968892,0.1726692408577435,-2.281996536254894,-5.496336057363607,0.9323429848538183,-3.8891662968092504,-0.674826775700538,3.991465037288478,25.461353303021937,-15.015749718197618,1.6071697605543573,4,1.669994354248061,1.6449966430664205,2.464996337890639,-0.9150047302245952,13.509994506835966,4,0.07646793855612066,-1.0806502224218677,111.6999969482422,-1.1324427355566185,111.5500030517578,-2.1935666469777515,112.80999755859376,0.07646793855612066
8392,2015-04-13,111.27999877929688,111.8000030517578,111.06999969482422,111.45999908447266,682800.0,-0.00242047749954466,-1.433350711442802,-4.499904634754294,36.668873337439244,46.36479072968972,2.2595432916361347,2.833264830208435,3.3473517770242154,0.526594362556267,13.627019324765147,0.7300033569335795,0.1388821414375343,-2.5400009155273438,-5.79225094498733,0.7122491139326428,-4.166125930257337,-0.9138759007973505,3.8317517161413264,24.449347720508783,-11.740567983584569,1.6261250147299953,4,1.9399986267089844,1.9150009155273438,3.230001449584961,-0.6450004577636719,13.730003356933608,0,0.08420203854572006,12.364036760880873,111.5500030517578,-1.0806502224218677,111.6999969482422,-1.1324427355566185,111.5500030517578,0.08420203854572006
8393,2015-04-14,111.5199966430664,111.8000030517578,110.0,110.01000213623048,1305300.0,0.0021567026096533937,-1.3529470429839248,-8.388844148688092,33.82452462077819,43.101162938042506,1.556118210554871,2.477724088943546,3.2552393652444778,0.31090200386165634,14.068998157034363,1.8000030517577983,0.030981876668889186,-2.146002960205081,-5.531689987911676,1.2396840675015142,-3.8388464740583714,-0.4531594463517905,3.1964136662523686,43.55293906755206,13.342795134532999,1.6928435138532971,4,1.2750015258789062,1.6750030517578125,2.545001983642578,-0.8849983215332031,13.480003356933594,1,0.09092546022483594,-1.433350711442802,111.27999877929688,12.364036760880873,111.5500030517578,-1.0806502224218677,111.6999969482422,0.09092546022483594
8394,2015-04-15,114.13999938964844,114.44000244140624,111.70999908447266,111.70999908447266,1693400.0,0.02349356909476663,-1.2469160609723435,1.6092775796036893,51.487893000321534,43.26897764823103,-1.5130135594457244,-0.05699058336448104,0.7208691441180122,-2.2806499561751536,14.629241948975768,2.9200057983398295,0.016856175723518163,0.41799964904785725,-2.9597386085746535,3.795737906670368,-1.2708694797634053,2.1068687778591197,-4.1399993896484375,93.24317822530787,56.806248339032884,1.688869128811257,4,-1.345001220703125,-0.9449996948242188,0.18000030517578125,-3.5050010681152344,11.529998779296875,2,0.08305592612254187,-1.3529470429839248,111.5199966430664,-1.433350711442802,111.27999877929688,12.364036760880873,111.5500030517578,0.08305592612254187
8395,2015-04-16,114.33000183105469,114.68000030517578,112.7300033569336,113.73999786376952,1033300.0,0.0016646437920295742,2.0232489369126405,0.24279995604465193,53.24494651696065,43.29057847299388,-1.7104434859431734,-0.37324123892588545,0.5418120241210431,-2.429630962726492,14.121704834094245,1.9499969482421875,-0.433339972274581,0.676002120971674,-2.5877526292119057,3.9397568711552537,-0.9558752541201159,2.307879496063464,-4.3300018310546875,92.5214006132859,50.97659593953889,1.6318773750917899,4,-1.535003662109375,-1.1350021362304688,-0.10500335693359375,-3.6950035095214844,10.799995422363267,3,0.08816585034215163,-1.2469160609723435,114.13999938964844,-1.3529470429839248,111.5199966430664,-1.433350711442802,111.27999877929688,0.08816585034215163
8396,2015-04-17,112.30999755859376,113.69000244140624,112.0,113.37000274658205,903200.0,-0.017668190677070705,-1.011907302873233,-1.796606881926172,47.420749511841514,43.06673786118932,0.2600957358963569,1.5539531763000127,2.621405332947532,-0.38264941004827335,13.461136530669805,2.3300018310546875,-1.0810286778793312,-1.234502029418934,-4.525583161569671,2.0565791027318028,-2.8800425954943023,0.4110385366564344,-2.1227975463867352,49.358918973553365,3.8976375840498534,1.6455405660753708,4,0.045001983642563914,1.0350036621093608,1.7350006103515483,-1.674999237060561,11.430000305175753,4,0.1073814037053682,2.0232489369126405,114.33000183105469,-1.2469160609723435,114.13999938964844,-1.3529470429839248,111.5199966430664,0.1073814037053682
8397,2015-04-20,114.13999938964844,114.58000183105469,113.02999877929688,113.13999938964844,589900.0,0.01629420239369095,-1.5409860669885185,-0.9433916091465916,45.559850298769135,42.63330889923534,-1.7964453621426344,-0.4578269257129506,0.8431821917259583,-2.22713093915452,12.521616290290376,2.2700042724609233,-1.1310169257023546,0.6959999084472628,-2.375507370210798,3.7675071871053234,-0.8397537308817675,2.231753547776293,-3.7730873657226596,88.46151965139538,44.31704089946805,1.5357536393290327,4,-1.7999992370605469,-0.7949981689453125,-0.10500144958496094,-3.5050010681152344,10.520004272460938,0,0.09567196624617891,-1.011907302873233,112.30999755859376,2.0232489369126405,114.33000183105469,-1.2469160609723435,114.13999938964844,0.09567196624617891
8398,2015-04-21,113.72000122070312,114.4499969482422,113.11000061035156,114.13999938964844,964200.0,-0.0036796755842930517,1.5769326701585613,-0.4199981689453125,42.67269466675669,43.092697591497,-1.3787819172217723,-0.16688586615875067,1.323718969056216,-1.8341014139413545,11.531323208680691,1.3399963378906392,-1.2413135031346485,0.35250167846679403,-2.6036601234794716,3.3086634804130597,-1.1255792225063317,1.8305825794399198,-3.1805656655273538,67.67681178779503,28.39314188563943,1.4780809009731326,4,-1.3800010681152344,-0.375,0.29999732971191406,-3.085002899169922,10.099998474121094,1,0.09927893769202645,-1.5409860669885185,114.13999938964844,-1.011907302873233,112.30999755859376,2.0232489369126405,114.33000183105469,0.09927893769202645
8399,2015-04-22,114.0199966430664,114.27999877929688,112.1500015258789,113.83000183105469,843300.0,0.002638018107131934,5.0,-0.4523705722070845,53.03144391890229,44.343484534769324,-1.4433460822171043,-0.6672737620475004,1.0122701393863593,-2.168376670993922,10.57035377827934,2.1299972534179688,-1.3786443102972896,0.7579971313476506,-1.9206314879327664,3.4366257506280675,-0.581317178292565,2.097311440987866,-3.314938497890637,75.37300048680086,31.74942682993607,1.3393143096402114,4,-1.6799964904785156,-0.6749954223632812,-0.3449993133544922,-3.384998321533203,8.870002746582031,2,0.0962989272075312,1.5769326701585613,113.72000122070312,-1.5409860669885185,114.13999938964844,-1.011907302873233,112.30999755859376,0.0962989272075312
8400,2015-04-23,114.0199966430664,114.2699966430664,112.37999725341795,113.4499969482422,863000.0,0.0,2.532710147097647,3.0000803116089685,54.84125085906496,46.52802519231491,-1.2065246802750522,-0.6775996285661563,1.0015476859123567,-2.2004498408861224,10.124450487710622,1.8899993896484517,-1.4059447638689875,0.7424972534179659,-1.9505950677763622,3.435589574612294,-0.6040489071792052,2.089043414015137,-3.1559408114906375,78.29438796330797,29.001580276345322,1.3465461605971676,4,-1.6799964904785156,-0.6749954223632812,-0.5874977111816406,-3.384998321533203,9.810005187988281,3,0.10217507339829712,5.0,114.0199966430664,1.5769326701585613,113.72000122070312,-1.5409860669885185,114.13999938964844,0.10217507339829712
8401,2015-04-24,112.12999725341795,114.19000244140624,111.45999908447266,114.02999877929688,1045300.0,-0.016576034426355912,1.4594526790409184,-3.333337794970059,41.28581711420701,47.04101894528911,0.86540554062816,1.1724899894181675,2.848003017296463,-0.36597455567262216,9.992816573839237,2.7300033569335795,-1.1323861056339979,-1.0840019226074418,-3.8244073296663856,1.656403484451502,-2.4542046261369137,0.28620078092203016,-1.1133036428981882,21.47428138258155,-25.753010975005814,1.3702027035294688,4,0.21000289916993609,1.2150039672851705,1.612501144409194,-1.4949989318847514,13.40000152587892,4,0.11593686184277274,2.532710147097647,114.0199966430664,5.0,114.0199966430664,1.5769326701585613,113.72000122070312,0.11593686184277274
8402,2015-04-27,114.83999633789062,114.95999908447266,112.16999816894531,112.56999969482422,1951900.0,0.024168368419273056,1.2231064071661535,-1.194734115814107,57.224201220704096,49.64098301194755,-1.4376904264396302,-1.4794728084931137,0.07508388640806629,-3.0557874155073534,10.018209104515542,2.8300018310547017,-0.867561291882609,1.5409973144531222,-1.2935840561882088,4.375578685094453,0.12370662913245667,2.9582879997737876,-3.676770459584617,96.57135009765625,44.125725429063344,1.4172906853206655,4,-1.6299972534179688,-1.4949951171875,-1.0974979400634766,-4.204998016357422,11.460006713867173,0,0.07749914498162003,1.4594526790409184,112.12999725341795,2.532710147097647,114.0199966430664,5.0,114.0199966430664,0.07749914498162003
8403,2015-04-28,113.54000091552734,114.6999969482422,112.94000244140624,114.1500015258789,1587600.0,-0.01132005802698166,1.0584833937144174,-0.26872313323228014,57.0617439976002,50.26029978942295,0.20000892498372025,-0.3535458447410207,1.2628731096567378,-1.8079465343559633,9.134239509237432,1.8999938964843892,-0.48658043180199684,0.3400016784667912,-2.299566754311897,2.9795701112454793,-0.9797825379225458,1.6597858948561282,-2.1489686448513368,59.42862374441964,3.252304577390035,1.3197842163893432,4,-0.3300018310546875,-0.19499969482421875,0.2024974822998047,-2.9050025939941406,10.989997863769531,1,0.09793907571706995,1.2231064071661535,114.83999633789062,1.4594526790409184,112.12999725341795,2.532710147097647,114.0199966430664,0.09793907571706995
8404,2015-04-29,112.33000183105469,113.45999908447266,111.4000015258789,113.1500015258789,1705200.0,-0.010657029018106834,1.861118028218265,1.3442604497586113,52.07922487334692,50.13077516235476,1.2586163176950151,0.5989025914672368,2.3468713438971065,-0.6934339389745503,8.189678894515827,2.1399993896484375,-0.12710918116508196,-0.68699760437012,-2.9993353041756308,1.6253400954353907,-1.8431664542728754,0.46917124553263534,2.6299972534179688,26.12362199324498,-32.36399193501347,1.1561688499027554,4,0.8499984741210938,1.0149993896484375,1.412496566772461,-1.6950035095214844,12.839996337890625,2,0.10228788103333764,1.0584833937144174,113.54000091552734,1.2231064071661535,114.83999633789062,1.4594526790409184,112.12999725341795,0.10228788103333764
8405,2015-04-30,118.5999984741211,122.66000366210938,116.44000244140624,117.12000274658205,3902800.0,0.05581764925541921,-3.3802881980636017,-1.8048735101740632,66.57262937242038,52.258761813530185,-4.852249890865778,-5.531777059889663,-3.9991759069331323,-6.997400335663173,8.416120520837122,10.330001831054688,0.4425471183775045,5.31449928283692,1.9092257565236679,8.719772809150172,3.611862519680301,7.017136045993539,-7.1999969482421875,63.943122400263974,1.225119530919116,1.7026367631566257,4,-1.5699958801269531,-2.2699966430664062,-4.517498016357422,-7.965000152587891,6.389999389648423,3,0.03617201493019784,1.861118028218265,112.33000183105469,1.0584833937144174,113.54000091552734,1.2231064071661535,114.83999633789062,0.03617201493019784
8406,2015-05-01,121.23999786376952,122.05999755859376,119.1500015258789,119.1500015258789,1351000.0,0.02225969159876917,-1.7846900781193098,1.4121637643953726,71.06599525389528,55.09277791965531,-6.808279516423397,-7.912743522203982,-6.6661295258994215,-9.62426887587958,8.887689531414894,3.4599990844726705,0.6035546531921483,7.532498931884746,2.621563036397461,12.44343482737203,5.077030984141103,9.987966879628388,-9.83999633789061,87.38893846413393,19.011042649542688,2.4554679477436436,5,-4.209995269775376,-4.9099960327148295,-7.157497406005845,-10.604999542236314,3.8800048828125284,4,0.0213626197040635,-3.3802881980636017,118.5999984741211,1.861118028218265,112.33000183105469,1.0584833937144174,113.54000091552734,0.0213626197040635
8407,2015-05-04,122.20999908447266,122.66000366210938,121.08999633789062,121.5,995900.0,0.008000670057690673,-1.0522885594466966,0.33971307585602917,71.93271354795405,58.34389112867724,-7.278589128159965,-8.712771972055322,-7.664297088201039,-10.53337187311132,8.757544952145357,1.57000732421875,0.7667041741455876,8.111000061035156,1.8984161859414144,14.323583936128898,5.004708123488285,11.217291998582027,-10.584797515869141,96.00351250210892,23.47395890048486,3.1062919375468727,5,-5.179996490478516,-5.879997253417969,-7.975000381469727,-11.575000762939453,4.510002136230469,0,0.027166350705308595,-1.7846900781193098,121.23999786376952,-3.3802881980636017,118.5999984741211,1.861118028218265,112.33000183105469,0.027166350705308595
8408,2015-05-05,120.1999969482422,122.4800033569336,119.87999725341795,121.4800033569336,936500.0,-0.016447116858589683,-1.7083315120857734,-1.8028282524365538,62.752523063189805,59.42401103359807,-4.752512226553506,-6.451515299809927,-5.690601910481135,-8.463960940293774,8.41761776542881,2.600006103515639,1.177688557230212,5.731497955322283,-1.0144480206696045,12.47744393131417,2.358524967326346,9.10447094331822,-8.354099337768574,78.15269762736729,7.9027569125309896,3.3729729879959423,5,-3.169994354248061,-3.869995117187514,-5.964998245239272,-9.564998626708999,6.690002441406236,1,0.05074880414632821,-1.0522885594466966,122.20999908447266,-1.7846900781193098,121.23999786376952,-3.3802881980636017,118.5999984741211,0.05074880414632821
8409,2015-05-06,120.8499984741211,121.8000030517578,119.7699966430664,121.05999755859376,1055400.0,0.005407666741944928,1.4023601323624584,0.1640609633254586,63.45994708563039,60.381643947660905,-4.840860163365178,-6.713252817111595,-6.392994785649236,-8.983268542276278,9.301249618464126,2.030006408691392,1.5426095274061709,5.916499710083002,-1.2513144631491997,13.084313883315204,2.3325926234669083,9.500406796699096,-8.787818742614746,70.90024384619544,3.32425446400633,3.5839070866161,5,-3.819995880126953,-4.519996643066406,-6.614999771118164,-10.21500015258789,5.020004272460952,2,0.030450975189410645,-1.7083315120857734,120.1999969482422,-1.0522885594466966,122.20999908447266,-1.7846900781193098,121.23999786376952,0.030450975189410645
8410,2015-05-07,119.44000244140624,120.98999786376952,119.06999969482422,120.66999816894531,1091200.0,-0.011667323545864972,1.0534793393824822,5.857148047229463,65.0995538045529,63.02761469103266,-2.884522135250023,-4.947315079338651,-5.025774839778009,-7.449770102655336,10.114571964832031,1.9199981689452983,1.998791856320409,4.119503402709952,-3.1483213968194548,11.38732820223936,0.4855910029452417,7.753415802474663,-7.165866231287822,10.306471802086104,-57.1129199932728,3.6339123997647063,5,-2.409999847412095,-3.1100006103515483,-5.045001983642564,-8.805004119873033,4.4599990844726705,3,0.047973841346411916,1.4023601323624584,120.8499984741211,-1.7083315120857734,120.1999969482422,-1.0522885594466966,122.20999908447266,0.047973841346411916
8411,2015-05-08,120.08000183105469,120.9800033569336,119.5999984741211,120.80999755859376,1070000.0,0.005358333695299589,1.5794307227197535,0.5934945229440928,63.247116345292625,63.6968274826536,-2.545954108694289,-5.1811423285248,-5.69651503013489,-7.927920416984918,11.289304632768756,1.540000915527358,2.297609801474934,4.333002853393552,-3.0039870663044894,11.669992773091593,0.6645078935445241,8.00149781324258,-7.598148271896449,28.133733150001383,-35.11107252518029,3.6684949598490233,5,-3.049999237060547,-3.75,-5.73750114440918,-9.445003509521484,4.0099945068359375,4,0.04088937339976817,1.0534793393824822,119.44000244140624,1.4023601323624584,120.8499984741211,-1.7083315120857734,120.1999969482422,0.04088937339976817
8412,2015-05-11,120.6500015258789,121.38999938964844,119.37999725341795,119.62999725341795,681500.0,0.004746832829218173,-1.644732219043286,-1.397274304466872,65.3522487461519,64.61799467693713,-2.464279620924856,-5.2840904268614395,-6.2793377687802945,-8.308439948524125,12.558623119607287,2.010002136230483,2.6225852059853025,4.434502410888669,-2.898117509790353,11.767122331567691,0.7681924505491509,8.100812371228187,-7.96458496466164,46.334314787137885,-15.674475577965275,3.666309960339514,5,-3.6199989318847656,-4.319999694824219,-6.355001449584961,-9.060001373291016,3.9599990844726562,0,0.037049325853048876,1.5794307227197535,120.08000183105469,1.0534793393824822,119.44000244140624,1.4023601323624584,120.8499984741211,0.037049325853048876
8413,2015-05-12,121.66000366210938,122.6999969482422,119.6500015258789,120.12999725341795,989300.0,0.008371339605941275,-1.4497976217104067,1.4999999999999931,66.40895602117746,66.21018702669608,-2.4600281326164577,-5.792460810077472,-7.31293526341554,-9.144317607017541,13.623703253312833,3.0499954223632955,3.3878784185047124,4.937504196166998,-2.430258371623694,12.30526676395769,1.253622912271652,8.621385480062344,-8.775095358874268,71.35002553642222,10.57600898621336,3.683881283895344,5,-2.0900039672851562,-5.310005187988281,-7.635004043579102,-9.835002899169922,3.92999267578125,1,0.041591298752933215,-1.644732219043286,120.6500015258789,1.5794307227197535,120.08000183105469,1.0534793393824822,119.44000244140624,0.041591298752933215
8414,2015-05-13,123.62000274658205,124.45999908447266,121.7699966430664,122.26000213623048,1317400.0,0.016110463796435992,-1.2991359916533254,0.8888855645478897,69.01745209560565,66.48183399593889,-2.961562904195361,-7.384430305734796,-9.254897881440272,-10.966525305280626,14.646918441251849,2.7999954223632812,3.798204345432339,6.423503112792986,-1.4473139603256442,14.294320185911616,2.488094576233678,10.358911649352294,-10.342490897546654,84.41565059350778,24.78968236606049,3.935408536559314,5,-1.855003356933608,-6.390003204345717,-9.710004806518569,-11.795001983642592,0.75,2,0.02645200267281833,-1.4497976217104067,121.66000366210938,-1.644732219043286,120.6500015258789,1.5794307227197535,120.08000183105469,0.02645200267281833
8415,2015-05-14,124.41000366210938,124.6999969482422,122.86000061035156,123.41999816894531,1019100.0,0.006390558954660452,1.3439562255201865,0.7279448888689428,75.43498467325543,66.96727726475667,-3.1745859343164113,-7.779396634458536,-9.943808157240355,-11.668786858571707,15.650600206742595,1.8399963378906392,4.391928154743582,6.709503936767575,-1.6633705053399268,15.082378378875077,2.5230667157138242,10.895941157821326,-10.461542578947743,94.54899806827137,28.853817966060802,4.186437221053751,5,-2.525005340576172,-7.060005187988281,-10.920005798339844,-12.585002899169922,1.4399948120117188,3,0.011735383341342498,-1.2991359916533254,123.62000274658205,-1.4497976217104067,121.66000366210938,-1.644732219043286,120.6500015258789,0.011735383341342498
8416,2015-05-15,124.37000274658205,124.41000366210938,122.81999969482422,124.33999633789062,681400.0,-0.00032152491238546244,27.906997711353075,0.0303093355527956,72.1937802826111,66.99628467971857,-2.954611163962724,-7.156481362008563,-9.780142448211976,-11.54597691453489,17.06025187635523,1.5900039672851562,5.247151560605232,6.066502761840837,-2.408245440530223,14.541250964211898,1.8291286606553,10.303876863026375,-9.561418794213964,93.79710111673121,30.68535003723583,4.237374101185533,5,-2.4850044250488423,-7.020004272460952,-11.137504577636733,-12.545001983642592,1.2199935913085795,4,-0.0037790561254615884,1.3439562255201865,124.41000366210938,-1.2991359916533254,123.62000274658205,-1.4497976217104067,121.66000366210938,-0.0037790561254615884
8417,2015-05-18,125.05999755859376,125.52999877929688,123.95999908447266,124.0,1006300.0,0.005547919890439124,-1.7543869042042002,35.32570556825224,77.61265704543374,68.64741067774568,-3.57362379388708,-7.363986221669634,-10.276587309808704,-12.157889983122843,18.276091421560224,1.5699996948242188,5.3171170309043845,6.210497665405285,-2.537490379423332,14.958485710233902,1.8365036429909765,10.584491687819593,-9.460100566555752,92.0067782271513,27.254758014559187,4.373994022414309,5,-2.7599983215332173,-7.294998168945327,-11.852499008178725,-13.234996795654311,0.11000061035154829,0,-0.007756286899403331,27.906997711353075,124.37000274658205,1.3439562255201865,124.41000366210938,-1.2991359916533254,123.62000274658205,-0.007756286899403331
8418,2015-05-19,125.01000213623048,125.62000274658205,124.12999725341795,124.83000183105469,945200.0,-0.0003997714963960286,1.1285769559838885,0.16981199976968925,82.1827593404947,70.7277231505084,-3.095054303330997,-6.772008910282992,-10.028665209230226,-12.043681295211044,19.566151256308554,1.490005493164091,5.02292481983379,5.5960021972656335,-3.215132811479279,14.407137206010546,1.1904346928931773,10.00156970163809,-8.417094965466589,84.15585342073771,13.9178935182331,4.40556750437246,5,-2.665000915527358,-7.200000762939467,-11.802503585815444,-12.120002746582045,-0.9900054931640767,1,-0.0031997561718543066,-1.7543869042042002,125.05999755859376,27.906997711353075,124.37000274658205,1.3439562255201865,124.41000366210938,-0.0031997561718543066
8419,2015-05-20,125.0,125.45999908447266,124.37000274658205,124.9800033569336,523900.0,-8.001068762153452e-05,1.3191539441752196,0.11109227313185238,73.80953867690125,71.69549924743599,-2.7205634553792493,-6.215929419144857,-9.764223832336086,-11.96312396632625,21.42368398467795,1.0899963378906108,4.604388556554326,5.036999893188479,-3.727180521441511,13.80118030781847,0.6549096858734771,9.419090100503482,-7.3238413601379335,77.85706889880669,6.541009310738929,4.382090207314998,5,-2.5,-6.489997863769531,-12.005001068115234,-12.110000610351562,-0.279998779296875,2,0.004719970703124909,1.1285769559838885,125.01000213623048,-1.7543869042042002,125.05999755859376,27.906997711353075,124.37000274658205,0.004719970703124909
8420,2015-05-21,125.66999816894531,126.29000091552734,125.0999984741211,125.0999984741211,759400.0,0.005359985351562457,-3.1754493983483023,28.50476917207173,69.31125885080107,72.36929285915915,-2.697580711378805,-6.2909271928609485,-10.143540240810665,-12.559232046833671,23.464104217442657,1.2900009155273438,4.644823618221736,5.124497985839838,-3.5243959142260337,13.77339188590571,0.8000510358069022,9.448944935872774,-7.040578236276843,82.13249197484718,12.31874208197543,4.324446950032937,5,-2.8349990844726562,-6.8249969482421875,-12.674999237060547,-12.164997100830078,-2.7599945068359375,3,-0.010344516919747249,1.3191539441752196,125.0,1.1285769559838885,125.01000213623048,-1.7543869042042002,125.05999755859376,-0.010344516919747249
8421,2015-05-22,125.12999725341795,126.0,125.12999725341795,125.45999908447266,505300.0,-0.004296975597957831,-4.272714662227403,-0.5789508907657757,63.22463743077211,72.13289160189473,-1.5264249431183998,-4.982518923739988,-9.418234640119394,-11.949008254392012,25.834999305110706,0.8700027465820455,4.615040989640903,3.9344970703124886,-3.9736986900823723,11.842692830707364,-0.019600809884948944,7.888594950509926,-5.428095983149248,50.214474227073566,-15.613670513533947,3.9540978801974345,5,-2.1599960327148295,-6.2849960327148295,-12.134998321533189,-11.174999237060533,-0.48999786376951704,4,0.005754025705322796,-3.1754493983483023,125.66999816894531,1.3191539441752196,125.0,1.1285769559838885,125.01000213623048,0.005754025705322796
8422,2015-05-26,123.73999786376952,124.86000061035156,123.51000213623048,124.6999969482422,811200.0,-0.011108442580985312,1.1093620546810052,2.909071993341617,66.98658411488307,72.19707250119534,0.38888008951768427,-3.047830431270441,-7.799812634826466,-10.484340194009164,27.81764383277241,1.6199951171874716,4.641672041031484,2.0994976043701,-5.287324927961734,9.48632013670192,-1.5939136617958098,5.79290887053601,-3.115762643164601,8.273231242108906,-53.68280590706489,3.693411266165912,5,0.29000091552735796,-4.894996643066392,-10.88999748229979,-9.409999847412095,2.529998779296889,1,0.014950691013893902,-4.272714662227403,125.12999725341795,-3.1754493983483023,125.66999816894531,1.3191539441752196,125.0,0.014950691013893902
8423,2015-05-27,124.66000366210938,124.83999633789062,123.77999877929688,124.0,860500.0,0.007434991225333087,1.0784489722646082,-0.6875044703526011,67.82042580463735,72.06406957997663,-0.06797137105043305,-3.2591363819209676,-8.575288546269931,-11.305207236291409,29.90743293432679,1.099998474121108,4.745070806539857,2.463503265380865,-3.968342454235284,8.895348984997014,-0.7524195944272094,5.6794261251889395,-3.2425612442153238,41.366979526867254,-18.653899119297108,3.2159228598080767,5,-0.10500335693359375,-5.81500244140625,-11.817502975463867,-10.330005645751953,1.4699935913085795,2,0.004091083682447705,1.1093620546810052,123.73999786376952,-4.272714662227403,125.12999725341795,-3.1754493983483023,125.66999816894531,0.004091083682447705
8424,2015-05-28,123.81999969482422,124.6999969482422,123.63999938964844,124.04000091552734,721200.0,-0.006738359879741251,-2.655152455868087,-0.3333333333333333,71.6402967622577,71.64243758986578,0.8977987291072225,-1.5960235563712644,-7.54659974403576,-10.36738793835815,31.808164434077625,1.0599975585937642,4.751019144516235,1.0489994049072209,-3.4275591991401626,5.525558008954604,-1.1892798971164638,3.2872787069309055,-1.7203990872615122,11.150996212744483,-52.87988309409746,2.23827930202369,5,0.7350006103515625,-4.974998474121094,-10.977499008178711,-9.490001678466797,1.5999984741210938,3,0.0016152232978121628,1.0784489722646082,124.66000366210938,1.1093620546810052,123.73999786376952,-4.272714662227403,125.12999725341795,0.0016152232978121628
8425,2015-05-29,122.88999938964844,123.83000183105469,122.25,123.83000183105469,717500.0,-0.007510905406783452,2.3616972923836115,4.272714662227771,63.49662137402339,70.6760866000227,1.7763098463392168,-0.3458816959100517,-6.520906452416966,-9.28442965004848,31.314731788388205,1.5800018310546875,4.6316539884393535,-0.09550094604492188,-4.118714892737344,3.9277130006475005,-2.10710791939114,1.9161060273012964,3.4000015258789062,17.066650390625,-49.37735903238837,2.0116069733462143,5,1.3800010681152344,-4.0449981689453125,-10.04749870300293,-8.560001373291016,2.309997558593764,4,0.014891381236420198,-2.655152455868087,123.81999969482422,1.0784489722646082,124.66000366210938,1.1093620546810052,123.73999786376952,0.014891381236420198
8426,2015-06-01,123.83000183105469,124.4800033569336,122.31999969482422,122.79000091552734,900800.0,0.007649137001179307,-1.1818181818181819,-1.1063810791507045,64.7495288250102,69.24685013108676,0.8399863993885219,-1.1403658231052134,-7.3139568099865215,-10.044815655616787,30.889755883563584,2.160003662109375,4.267089863044774,0.7150012969970732,-3.237764225433068,4.667766819427214,-1.2613814642180046,2.691384058212151,2.3791990661621156,60.536454466264054,-8.102181758973693,1.9763827612150726,6,0.4399986267089844,-4.9850006103515625,-10.98750114440918,-9.500003814697266,-3.1100006103515625,0,-0.0074295256023697576,2.3616972923836115,122.88999938964844,-2.655152455868087,123.81999969482422,1.0784489722646082,124.66000366210938,-0.0074295256023697576
8427,2015-06-02,125.52999877929688,126.55999755859376,123.23999786376952,123.83000183105469,1181900.0,0.013728473900545879,-1.3055514347475916,1.6346110112606829,66.87007282179806,67.54544051789824,-0.8787384017624618,-2.718249843730547,-8.897410346699957,-11.55636135881062,30.568691737664455,3.319999694824247,3.7040610054656895,2.248998260498041,-1.8208590125666717,6.318855533562754,0.21406962396568474,4.283926897030398,-3.279998779296875,76.10210295263022,7.4839632875811475,2.034928636532359,6,-1.125,-6.549999237060547,-12.687498092651367,-11.200000762939453,-4.040000915527358,1,-0.007089933866829767,-1.1818181818181819,123.83000183105469,2.3616972923836115,122.88999938964844,-2.655152455868087,123.81999969482422,-0.007089933866829767
8428,2015-06-03,126.3000030517578,126.66999816894531,125.26000213623048,126.3000030517578,913200.0,0.0061340259694793176,2.81085037941255,0.0,63.035012813367025,66.34827097750555,-1.6165053708246546,-3.1703719049144894,-9.510506639850007,-12.181500786328783,30.82442808702057,1.4099960327148295,3.3185236620710725,2.7140022277831832,-1.2975349793204884,6.725539434886855,0.7082336242313403,4.719770831335026,-3.9800033569335795,91.62906627909754,23.976101020164947,2.0057686035518367,6,-1.840003967285142,-7.265003204345689,-13.022502899169908,-11.970005035400376,-4.130004882812486,2,-0.00023758042728705409,-1.3055514347475916,125.52999877929688,-1.1818181818181819,123.83000183105469,2.3616972923836115,122.88999938964844,-0.00023758042728705409
8429,2015-06-04,124.52999877929688,125.77999877929688,124.1999969482422,125.69000244140624,925600.0,-0.014014285270726234,1.3582181329567757,-100.0,50.53283753604648,64.2617797203106,0.08919816370880085,-1.1705501398408131,-7.6292961717626895,-10.245435265160694,30.9117380951961,2.1000061035155966,2.6970740855231696,0.7599979400634709,-3.0559616012048423,4.575957481331784,-1.1479818305706857,2.6679777106976275,-2.035999145507816,51.58370415888479,-12.143829256249617,1.9079797706341588,6,-0.06999969482421875,-5.494998931884766,-11.252498626708984,-10.200000762939453,-0.12999725341796875,3,0.012848297517104701,2.81085037941255,126.3000030517578,-1.3055514347475916,125.52999877929688,-1.1818181818181819,123.83000183105469,0.012848297517104701
8430,2015-06-05,125.16999816894531,125.33999633789062,123.37999725341795,124.0999984741211,534100.0,0.005139319006841836,1.7801483677919805,-0.9224106179790174,53.37265963982329,63.167115521316276,-0.7031261624835139,-1.4327184763600371,-8.070343976079357,-10.689855525597594,31.171426361229855,1.9599990844726705,1.9946678918457792,1.113497543334958,-2.1547488283601552,4.381743915030071,-0.5206256425125986,2.7476207291825148,-2.508958593750009,65.51722928355575,5.362240749214067,1.6341231858475564,6,-0.7099990844726562,-3.6149978637695312,-11.90749740600586,-10.84000015258789,-0.1699981689453125,4,0.0019972837233932506,1.3582181329567757,124.52999877929688,2.81085037941255,126.3000030517578,-1.3055514347475916,125.52999877929688,0.0019972837233932506
8431,2015-06-08,124.98999786376952,125.30999755859376,124.54000091552734,124.79000091552734,753900.0,-0.001438046718933772,-1.2000000000000406,0.18691308905001988,49.69163167344336,61.245454138934086,-0.609129695000135,-0.9128134649347004,-7.679388077302903,-10.28906721379839,31.44514850384659,0.7699966430664205,1.655024557340326,0.6879974365234176,-2.0105512776229517,3.386546150669787,-0.661276920549767,2.0372717935966023,-2.1685999448242086,51.020403623850655,-4.89464282011793,1.3492743570731849,6,-0.5299987792968608,-2.1199989318847514,-8.309995651245103,-8.809997558593736,-2.0999984741210795,0,0.0016801271146638097,1.7801483677919805,125.16999816894531,1.3582181329567757,124.52999877929688,2.81085037941255,126.3000030517578,0.0016801271146638097
8432,2015-06-09,125.12000274658205,125.91999816894531,125.0,125.02999877929688,659400.0,0.001040122290058898,-11.266517471135751,0.45002670328842226,50.481191544805746,59.31887255450836,-0.584233130878971,-0.7280965484999911,-7.584195322711452,-10.201513812741965,31.695000723491916,0.9300003051757955,1.3738755988255065,0.5945022583007926,-1.5042828938462378,2.693287410447823,-0.4548903177727226,1.6438948343743078,-2.1446608176367334,52.887690242030935,0.5224060341016568,1.049392576073518,6,-0.6600036621093892,-2.25000381469728,-8.440000534057631,-8.940002441406264,-1.6200027465820455,1,-0.035166251832576156,-1.2000000000000406,124.98999786376952,1.7801483677919805,125.16999816894531,1.3582181329567757,124.52999877929688,-0.035166251832576156
8433,2015-06-10,126.72000122070312,126.91999816894531,125.55999755859376,125.98999786376952,691800.0,0.012787711309131922,1.4070865769591474,8.110790879035921,56.60521751359458,57.64830819354579,-2.080028304480166,-2.0338526461337096,-9.012487113596023,-11.571323699716842,31.698281924435932,1.799995422363267,1.2545321867959984,1.9415008544921903,0.09201424380404433,3.7909874651803364,1.0167575491481102,2.8662441598362705,-3.59687304215781,94.35037015485082,43.34206228274922,0.9247433053440749,6,-2.1350021362304688,-3.7250022888183594,-10.039999008178711,-10.540000915527344,-2.980003356933608,2,-0.04127212205297193,-11.266517471135751,125.12000274658205,-1.2000000000000406,124.98999786376952,1.7801483677919805,125.16999816894531,-0.04127212205297193
8434,2015-06-11,126.88999938964844,127.0500030517578,126.0199966430664,126.5,647000.0,0.001341525941506605,1.9013990672885506,0.5342432825057639,54.872201747201736,56.69003934612116,-1.9766124657161868,-2.051490992053516,-9.020414848153308,-11.506051434351235,31.230126328810528,1.030006408691392,1.2081330044676974,1.9479991912841825,-0.0430080081425217,3.9390063907108868,0.9524955915708375,2.9435027909975275,-3.5390590116791287,95.64023407860174,46.56259393259356,0.9955035997133497,6,-2.204998016357422,-3.829998016357422,-10.209997177124023,-10.709999084472656,-3.510002136230483,3,-0.03719758249985605,1.4070865769591474,126.72000122070312,-11.266517471135751,125.12000274658205,-1.2000000000000406,124.98999786376952,-0.03719758249985605
8435,2015-06-12,125.87000274658205,126.88999938964844,125.62000274658205,126.75,540000.0,-0.008038432090571868,1.1896568733844786,-2.2564067451777876,52.84617163300554,55.367444102565095,-0.5469679102871936,-0.9660358112364378,-7.757882194393616,-10.266462021096004,30.57705225874596,1.269996643066392,1.0551571028369295,0.8550025939941577,-1.1607829769110367,2.870788164899352,-0.15289019145843952,1.8628953794467549,-2.223137354709664,52.988075661645105,3.8867610170419127,1.0078927854525983,6,-0.7250022888183878,-2.81000137329103,-9.190000534057631,-9.690002441406264,-5.060005187988281,4,-0.011678725578982752,1.9013990672885506,126.88999938964844,1.4070865769591474,126.72000122070312,-11.266517471135751,125.12000274658205,-0.011678725578982752
8436,2015-06-15,123.9000015258789,125.2699966430664,123.08000183105469,125.2699966430664,1127400.0,-0.015651077919410228,2.1970841129822687,1.5568174921755364,50.58911436212055,53.55844871815648,1.6025301468981041,1.0192038124409208,-5.549373666246268,-8.10110330080498,29.3815499803975,2.790000915527358,0.8802636952899547,-1.091498565673831,-3.14946203007338,0.9664648987257181,-2.1204802978736126,-0.06251683347404935,3.150001525878892,20.654897800736492,-32.22246341488333,1.028981732199777,6,1.1650009155273438,-0.6850013732910298,-7.219999313354492,-7.720001220703125,-3.599998474121108,0,0.008878115097450845,1.1896568733844786,125.87000274658205,1.9013990672885506,126.88999938964844,1.4070865769591474,126.72000122070312,0.008878115097450845
8437,2015-06-16,124.08999633789062,124.58999633789062,123.27999877929688,123.81999969482422,653600.0,0.0015334528625654542,1.0629937342680869,-0.19707854406130268,47.78207372188407,51.863677707991705,1.3262603107963002,0.7934958669975742,-5.5446716389003115,-8.126662477669129,27.813954527076532,1.30999755859375,0.8823959257990879,-0.853003692626956,-2.949528973094317,1.2435215878404051,-1.9012663328606436,0.19525894760673168,2.880606689453117,25.44065985594487,-27.6991601252782,1.0482626402336805,6,0.975006103515625,-0.8749961853027486,-7.409994125366211,-7.909996032714844,-6.189994812011719,1,-0.009670376208043896,2.1970841129822687,123.9000015258789,1.1896568733844786,125.87000274658205,1.9013990672885506,126.88999938964844,-0.009670376208043896
8438,2015-06-17,124.61000061035156,124.83999633789062,123.27999877929688,124.27999877929688,446300.0,0.004190541444170748,2.9493944720220964,1.2222442001751956,53.15243619899253,52.154744226096824,0.6049339912123344,0.25506530714457654,-5.809308823576373,-8.45103252892801,26.182234882231327,1.55999755859375,0.8131697419052273,-0.31299934387206463,-2.4144592858076663,1.788460598063537,-1.3637293148398584,0.7377306270957291,2.282790393066392,38.53900022292444,-19.089574288340387,1.0507299709677986,6,0.4550018310546875,-1.2599983215332031,-7.929998397827148,-8.430000305175781,-7.090003967285156,2,-0.008907797166476827,1.0629937342680869,124.08999633789062,2.1970841129822687,123.9000015258789,1.1896568733844786,125.87000274658205,-0.008907797166476827
8439,2015-06-18,125.58999633789062,126.31999969482422,124.8000030517578,124.87999725341795,627200.0,0.00786450303136954,-2.4942954108969553,2.1515004392657757,60.73130586347388,52.97237158428022,-0.2334370564636714,-0.7151280352806282,-6.476665107702544,-9.233936468921087,24.71299365856864,1.7099990844726562,0.5957703958485752,0.6374965667724553,-1.4849740071106652,2.7599671406555757,-0.42373872016909786,1.6987318537140084,1.2265388820800638,65.8791631289749,2.990903200072893,1.061235286941559,6,-0.524993896484375,-1.1799964904785156,-7.629997253417969,-9.389999389648423,-9.269996643066406,3,-0.014730460451195637,2.9493944720220964,124.61000061035156,1.0629937342680869,124.08999633789062,2.1970841129822687,123.9000015258789,-0.014730460451195637
8440,2015-06-19,124.37000274658205,125.70999908447266,124.3000030517578,125.4000015258789,618300.0,-0.009714098470281596,-1.4102534006285767,-1.4507043766991052,52.09953814254404,53.23991674751363,0.9623440789846285,0.4242300424624119,-4.9565980484403696,-7.821784672932864,22.824314639775473,1.409996032714858,0.35076750018404823,-0.5174972534179574,-2.6270337841354348,1.59203927729952,-1.572265518776689,0.5372710119407742,2.3718018056103176,39.814869322985416,-22.405451310048946,1.054768265358738,6,0.6949996948242045,0.2799987792968608,-4.872503280639663,-7.290004730224624,-5.139999389648452,4,-0.007960162991885955,-2.4942954108969553,125.58999633789062,2.9493944720220964,124.61000061035156,1.0629937342680869,124.08999633789062,-0.007960162991885955
8441,2015-06-22,125.8499984741211,126.2300033569336,124.7300033569336,125.2699966430664,727800.0,0.011899941262803582,1.2387865951559458,-0.5631092412076757,51.26582240279004,53.32709795395633,-0.4278215835129373,-1.0530496978561246,-6.108300272096642,-9.120141896231289,20.92005338607374,1.8600006103515483,0.4276760637306296,0.9264984130859375,-1.2246268290742535,3.0776236552461285,-0.14906420799415798,2.002061034166033,0.8185700236485189,84.53943818561007,23.080553361948105,1.0755626210800961,6,-0.7849960327148438,-1.1999969482421875,-6.232500076293945,-8.650001525878892,-9.489997863769531,0,-0.04004768356484101,-1.4102534006285767,124.37000274658205,-2.4942954108969553,125.58999633789062,2.9493944720220964,124.61000061035156,-0.04004768356484101
8442,2015-06-23,125.58999633789062,126.18000030517578,125.2300033569336,126.18000030517578,543500.0,-0.0020659685290654872,2.220306984081828,-1.017245008023993,47.07334162734564,52.268000633262,-0.10520298314123977,-0.6823272771920017,-5.507552802212871,-8.701481148044905,20.00629325425108,0.9499969482421875,0.41365310722052584,0.5739963531494112,-1.5212252381385127,2.669217944437335,-0.47361444249455076,1.6216071487933732,1.0068008265446906,75.98673891165716,17.586400017891876,1.04761079564396,6,-0.524993896484375,-0.9399948120117188,-5.972497940063477,-8.389999389648423,-8.489997863769531,1,-0.04212113576228227,1.2387865951559458,125.8499984741211,-1.4102534006285767,124.37000274658205,-2.4942954108969553,125.58999633789062,-0.04212113576228227
8443,2015-06-24,125.16999816894531,125.93000030517578,125.0199966430664,125.5,508100.0,-0.0033442008216588714,-1.8888781243944972,0.559321376385243,52.96846181828992,52.05647397449402,0.08024369107531015,-0.23416852267041577,-4.752401316594927,-8.106092063211449,18.995036933060632,0.910003662109375,0.45943569040554166,0.12849845886231037,-1.9608860661269176,2.2178829838515384,-0.9161938036322965,1.1731907213569173,1.3564630888223945,43.069136781674715,-15.524525409565115,1.0446922624946124,6,-0.18499755859375,-0.5199966430664062,-5.13749885559082,-7.555000305175781,-8.389999389648438,2,-0.058080983857281,2.220306984081828,125.58999633789062,1.2387865951559458,125.8499984741211,-1.4102534006285767,124.37000274658205,-0.058080983857281
8444,2015-06-25,124.0199966430664,125.29000091552734,123.79000091552734,125.16999816894531,410500.0,-0.009187517318061444,1.1582624827790615,3.484833772599066,44.90698411475597,51.17434202802184,0.8720250467886217,0.9819284965311113,-3.358162898715193,-6.833028672193279,17.7552590437294,1.5,0.4579561224944939,-1.0315029144287138,-3.0980618561270177,1.0350560272695901,-2.0647823852778657,0.001776556420438169,2.437535426167045,9.42604497586112,-46.296946753710436,1.0332794708491546,6,0.6800041198730469,0.6300048828125,-3.942495346069336,-6.359996795654283,-8.709999084472642,3,-0.052410902886146804,-1.8888781243944972,125.16999816894531,2.220306984081828,125.58999633789062,1.2387865951559458,125.8499984741211,-0.052410902886146804
8445,2015-06-26,124.72000122070312,124.83000183105469,123.97000122070312,124.3499984741211,636600.0,0.005644287990519414,1.915236703606481,-0.3217410918644225,48.85691416891539,50.981875339887935,-0.009233278470432538,0.4490769772453973,-3.806886118084819,-7.443611425725436,17.34217829888986,0.8600006103515625,0.24313276187373845,-0.42299842834472656,-2.23268148691713,1.386684630227677,-1.3278399576309283,0.4818431009414752,1.6699802437667444,38.1147284688696,-17.451157372186387,0.9048415292862011,6,0.07999801635742188,-0.06999969482421875,-4.215000152587891,-7.060001373291001,-9.760002136230469,4,-0.06735087751494129,1.1582624827790615,124.0199966430664,-1.8888781243944972,125.16999816894531,2.220306984081828,125.58999633789062,-0.06735087751494129
8446,2015-06-29,122.91000366210938,124.79000091552734,122.80999755859376,123.5999984741211,1083400.0,-0.014512488300820303,-3.4494106553513597,-1.8648370002268182,41.808740051092606,50.31817159868889,1.8389501225635172,2.3047841143129233,-1.6963379153732632,-5.51820246725984,16.735790192274653,1.9800033569335795,-0.021486126980235554,-2.1869960784912053,-4.175172372982132,-0.19881978400027833,-3.1810842257366687,-1.1929079312457418,3.4137782096921967,2.96753774509652,-50.750343930388716,0.9940881472454641,6,1.6549949645996094,1.7399978637695312,-2.0700035095214844,-4.915004730224609,-6.8800048828125,0,-0.02994060853901226,1.915236703606481,124.72000122070312,1.1582624827790615,124.0199966430664,-1.8888781243944972,125.16999816894531,-0.02994060853901226
8447,2015-06-30,124.63999938964844,125.9499969482422,123.80999755859376,124.0,1212100.0,0.014075304499176378,-3.1960596586235406,-0.9275423213436681,42.364152323719814,49.119473390325254,0.21811396705281538,0.5319673965099554,-3.1584790487250984,-7.136564433623121,15.21857002704548,3.0399932861328267,-0.15956382226072208,-0.41250038146972656,-2.3997105312957245,1.5747097683562714,-1.4061054563827184,0.5811046934432653,1.543231109624827,58.28032441941223,9.301392249320564,0.993605074912998,6,-0.07500076293945312,0.01000213623046875,-3.7324981689453125,-6.645000457763672,-8.220001220703125,1,-0.06643131273943625,-3.4494106553513597,122.91000366210938,1.915236703606481,124.72000122070312,1.1582624827790615,124.0199966430664,-0.06643131273943625
8448,2015-07-01,126.2699966430664,126.7699966430664,125.4000015258789,125.98999786376952,1050500.0,0.013077641699293485,1.1406194120592232,0.43749850988248173,47.94428510500297,47.69869330605069,-1.2869908295422192,-1.1598597357701408,-4.482618548140692,-8.638089065106698,13.735548479246301,2.1299972534179688,-0.07540477586857719,1.2189971923828153,-0.7642887058298271,3.202283090595458,0.22735424327649412,2.2106401414891366,-3.459999084472642,87.37373445462336,42.4672738695478,0.9916429491063226,7,-1.4799995422363281,-1.6199951171875,-4.832496643066406,-8.124996185302734,-10.3699951171875,2,-0.07262214629550201,-3.1960596586235406,124.63999938964844,-3.4494106553513597,122.91000366210938,1.915236703606481,124.72000122070312,-0.07262214629550201
8449,2015-07-02,126.12999725341795,126.70999908447266,125.9000015258789,126.3499984741211,573400.0,-0.0011087304456354197,-1.3823714208778386,-0.7857220708446975,50.91547479610138,47.56713071200152,-1.1871817328108705,-0.9421510478532156,-4.04175331406843,-8.407128633817067,12.844789846176702,0.80999755859375,0.049383439772270776,0.9989978790283089,-1.024472502823187,3.022468260879805,-0.012737311897438985,2.010733069954057,-3.2407997131347344,83.83839551483933,38.30373789468032,1.0117351909257488,7,-1.3400001525878764,-1.4799957275390483,-4.429996490478501,-7.984996795654283,-7.189994812011719,3,-0.07412985552782692,1.1406194120592232,126.2699966430664,-3.1960596586235406,124.63999938964844,-3.4494106553513597,122.91000366210938,-0.07412985552782692
8450,2015-07-06,125.41999816894531,125.97000122070312,123.81999969482422,124.9000015258789,1010000.0,-0.00562910568408348,1.654318371268314,-2.3636079900123317,55.87325751487706,48.07906794667785,-0.3493114029894713,-0.22394400249649493,-3.0329354346102093,-7.6088946683120895,12.36386225571111,2.309997558593736,0.042451724428957505,0.27649879455566406,-1.7510705686226373,2.3040681577339654,-0.7372858870334795,1.2902834761448077,-2.453184646606431,65.90912155978756,16.515697935668683,1.013784681589149,7,-0.6300010681152344,-0.7699966430664062,-3.7199974060058594,-7.274997711181641,-8.680000305175795,0,-0.08060915928840162,-1.3823714208778386,126.12999725341795,1.1406194120592232,126.2699966430664,-3.1960596586235406,124.63999938964844,-0.08060915928840162
8451,2015-07-07,125.1999969482422,125.98999786376952,123.18000030517578,125.23999786376952,1233700.0,-0.0017541159616886182,2.649345309163739,-0.07692533415491108,54.27911261280875,48.879709167284865,-0.2583807380395484,0.013277212199199084,-2.4495812048962904,-7.3063112733183715,11.968512581527268,2.809997558593736,-0.16556667389622248,0.04599761962892046,-1.9803993650752432,2.072394604333084,-0.9672008727231542,1.0591961119809952,-2.1571197634887653,56.26737336042271,3.685290975406218,1.0131984923520785,7,-0.4099998474121236,-0.5149955749511861,-3.6424961090088033,-7.05499649047853,-9.360000610351577,1,-0.08178912231126312,1.654318371268314,125.41999816894531,-1.3823714208778386,126.12999725341795,1.1406194120592232,126.2699966430664,-0.08178912231126312
8452,2015-07-08,120.72000122070312,124.23999786376952,119.97000122070312,124.06999969482422,1173100.0,-0.03578271435095248,1.3143645780566828,83.74804501245698,38.51150449337236,47.273380575627364,3.8645579882257834,4.370829016422135,2.2618364051475197,-2.7936949449755986,11.750978578063842,5.229995727539077,-0.26742012144572413,-4.213998031616214,-7.049711449515669,-1.3782846137167581,-5.631854740565942,-2.796141322666486,6.049995422363281,11.029419189510921,-41.539141578306044,1.4178567089497303,7,2.6499977111816406,2.7900009155273438,0.8374996185302734,-2.575000762939453,-5.529998779296889,2,-0.038850251772544975,2.649345309163739,125.1999969482422,1.654318371268314,125.41999816894531,-1.3823714208778386,126.12999725341795,-0.038850251772544975
8453,2015-07-09,121.48999786376952,123.0500030517578,121.19000244140624,122.36000061035156,820100.0,0.006378368416834812,-1.5306241079537592,0.25970243070343474,37.739223124031135,46.476962687769046,2.8135299290888014,3.361257279256506,1.7788896406024577,-3.542548883456206,11.109644109393237,2.3300018310546733,-0.4647178154194904,-3.182501220703145,-6.277479532768922,-0.08752290863736789,-4.7299903767360405,-1.6350120646702493,5.143998870849629,22.551886125024552,-27.16256707618888,1.5474891560328887,7,1.8800010681152486,2.0200042724609517,0.20250129699708452,-3.209999084472642,-5.3199996948242045,3,-0.04173182800208253,1.3143645780566828,120.72000122070312,2.649345309163739,125.1999969482422,1.654318371268314,125.41999816894531,-0.04173182800208253
8454,2015-07-10,122.16999816894531,122.91000366210938,121.31999969482422,122.66999816894531,643100.0,0.005597171101593856,2.244869678946221,0.5747108293213274,43.201462883527086,45.84857921161479,2.060157734952625,2.4343246926556645,1.4387670785878584,-4.195960269397574,10.381190747355152,1.5900039672851562,-0.583147690402086,-2.266500854492193,-5.369335338784467,0.8363336298000803,-3.817918096638323,-0.7150836123460635,4.330718655395515,36.5448201831817,-13.826111482850699,1.5514172421461359,7,1.2000007629394531,1.3400039672851562,-0.4224987030029297,-3.8349990844726562,-5.1699981689453125,4,-0.05132190175198181,-1.5306241079537592,121.48999786376952,1.3143645780566828,120.72000122070312,2.649345309163739,125.1999969482422,-0.05132190175198181
8455,2015-07-13,124.4000015258789,124.91999816894531,122.94000244140624,123.16999816894531,739100.0,0.018253281414065237,-1.3431974032892047,-2.4600067138671875,45.717668117138516,46.28290455228656,-0.24586665306421196,0.09333101349882611,-0.6205698156169319,-6.396196670245416,9.464984314577688,2.75,-0.714623203947653,0.0370025634765625,-2.991610726600669,3.065615853553794,-1.4773040815620533,1.5513092085151783,1.9701009863891699,73.58808597141147,26.40162296205414,1.5143066450386125,7,-1.0300025939941406,-0.8899993896484375,-2.6525020599365234,-6.06500244140625,-8.720001220703125,0,-0.0438906673432542,2.244869678946221,122.16999816894531,-1.5306241079537592,121.48999786376952,1.3143645780566828,120.72000122070312,-0.0438906673432542
8456,2015-07-14,125.0,125.38999938964844,123.75,124.37999725341795,553400.0,0.004823138800334137,1.3428537174184336,0.5040658979400806,48.291845068854556,46.94153707952375,-0.5791227410484225,-0.44273206404267285,-1.1245191115917947,-6.952737472163506,9.929584081778762,1.6399993896484375,-0.6372902135980496,0.5820011138916072,-2.4511584877353414,3.615160715518556,-0.9345786869218671,2.0985809147050816,1.242100486436783,92.80443687448093,47.22609335449864,1.5165798008134748,7,-1.6300010681152344,-1.4899978637695312,-1.9925003051757812,-6.665000915527344,-10.989997863769517,1,-0.0660800170898439,-1.3431974032892047,124.4000015258789,2.244869678946221,122.16999816894531,-1.5306241079537592,121.48999786376952,-0.0660800170898439
8457,2015-07-15,122.88999938964844,125.5999984741211,122.70999908447266,124.7699966430664,849700.0,-0.016880004882812494,-1.580359058722552,-3.0322402018088273,43.9873422815119,46.50187676580252,1.4042016979276895,1.6577521046418724,1.0277217886306715,-4.8170153164148815,10.579167418308415,2.8899993896484375,-0.7195947205648707,-1.4679996490478544,-4.575053379826073,1.6390540817303645,-3.021526514436971,0.08552721634126215,3.2266591114736656,38.548718312466576,-7.043525043614743,1.553526865389111,7,0.4500007629394531,0.6200027465820312,0.7749996185302734,-4.555000305175781,-11.659996032714844,2,-0.057368403342604846,1.3428537174184336,125.0,-1.3431974032892047,124.4000015258789,2.244869678946221,122.16999816894531,-0.057368403342604846
8458,2015-07-16,123.5,124.8000030517578,122.97000122070312,124.05999755859376,585300.0,0.004963793745473399,-1.259268329440115,0.2978714769798992,48.58849915815677,46.243323917142014,0.4022575445559937,1.0122266242394176,0.5327189220875255,-5.389662258605057,11.134958891463251,1.9100036621093608,-0.5291792087501648,-0.8024990081787138,-3.9301859355309148,2.325187919173487,-2.3663424718548214,0.7613444554973938,2.4937253555137175,50.93460109663665,0.7358690685671334,1.5638434636761018,7,-0.5200004577636719,0.01000213623046875,0.16499900817871094,-5.165000915527344,-14.559997558593764,3,-0.06728742962424106,-1.580359058722552,122.88999938964844,1.3428537174184336,125.0,-1.3431974032892047,124.4000015258789,-0.06728742962424106
8459,2015-07-17,123.73999786376952,124.06999969482422,122.7699966430664,123.41000366210938,666900.0,0.0019433025406438986,1.6262744584274165,-0.589277929155273,47.2717031194311,45.28759565098135,-0.23737708908301158,0.660383402152533,0.3919239047273919,-5.6018683175012,11.034203475926756,1.3000030517578125,-0.4639883768509918,-0.4700012207031392,-3.5463679993459323,2.606365557939654,-2.008184610024543,1.0681821686182644,2.1332530090479906,35.64010369642874,-15.422628968599973,1.5381833893213994,7,-0.7599983215331889,-0.2299957275390483,0.0500011444091939,-5.279998779296861,-18.569999694824205,4,-0.06117665933014105,-1.259268329440115,123.5,-1.580359058722552,122.88999938964844,1.3428537174184336,125.0,-0.06117665933014105
8460,2015-07-20,123.37999725341795,123.88999938964844,122.55999755859376,123.55999755859376,607400.0,-0.0029093309889006713,2.1666560703353857,-0.5454650544472,51.423361492645284,44.97028997096319,-0.22035481788893208,0.9933415602829001,0.894444811588599,-5.202474793917659,11.258978359605884,1.3300018310546733,-0.6326751999099258,-0.7805015563965014,-3.8778162156777256,2.3168131028847228,-2.3291588860371206,0.7681557732441178,2.3751886263572715,26.973666048450852,-28.926378677055254,1.5486573296406132,7,-0.5949974060058452,0.05000305175782671,0.4925041198730611,-4.854995727539048,-19.809997558593736,0,-0.051710142611801735,1.6262744584274165,123.73999786376952,-1.259268329440115,123.5,-1.580359058722552,122.88999938964844,-0.051710142611801735
8461,2015-07-21,120.80999755859376,123.31999969482422,120.13999938964844,123.13999938964844,1024400.0,-0.020829954223013147,1.3643103487395911,12.944432670705291,38.96252492196907,45.020403351918375,1.8566864206586757,3.337513140570806,3.5594073918795317,-2.6049122980300723,11.596272629931647,3.239997863769517,-0.9373802792991626,-3.0985012054443217,-6.428423601431376,0.2314211905427328,-4.763462403437856,-1.4335400074507874,4.829484628000017,12.271030792856575,-41.53809268982445,1.6649611979935284,7,2.0600013732910014,2.5600013732910014,3.2925033569335795,-2.284996032714858,-13.70999908447267,1,-0.04246335036080018,2.1666560703353857,123.37999725341795,1.6262744584274165,123.73999786376952,-1.259268329440115,123.5,-0.04246335036080018
8462,2015-07-22,120.3000030517578,121.33000183105469,120.16000366210938,120.51000213623048,875200.0,-0.004221459458176202,-3.7755235500194626,0.09012829160637559,31.608139343025385,44.33917182069551,2.571231343782415,3.6162831297118316,4.142020927249845,-2.0641328714257554,11.951794701744914,1.1699981689453125,-1.316116950677113,-3.343996047973647,-6.941200394976718,0.2532082990294242,-5.142598221475183,-1.5453938744721114,5.226089515518169,3.433552282594876,-44.224296151142724,1.7986021735015385,7,2.5699958801269673,3.0699958801269673,3.839998245239272,-1.775001525878892,-9.080001831054673,2,-0.052285958071182304,1.3643103487395911,120.80999755859376,2.1666560703353857,123.37999725341795,1.6262744584274165,123.73999786376952,-0.052285958071182304
8463,2015-07-23,117.9000015258789,120.56999969482422,117.83000183105469,120.08999633789062,1131200.0,-0.019950136866133894,-1.3519353497251119,10.428592188917753,27.744726678550194,42.62175668680919,4.926513990609251,5.737893631321029,6.555690132124624,0.3419928454154899,12.739989308678282,2.7399978637695312,-1.7528624196645097,-5.380497741699216,-9.72092261058593,-1.0400728728125017,-7.550710176142573,-3.210285307255859,7.514969214465609,1.1217903651962553,-40.2261600903903,2.1702124344433584,7,3.8149986267089844,4.399997711181641,6.239999771118164,0.625,-6.230003356933594,3,-0.056573350997635496,-3.7755235500194626,120.3000030517578,1.3643103487395911,120.80999755859376,2.1666560703353857,123.37999725341795,-0.056573350997635496
8464,2015-07-24,117.5199966430664,118.22000122070312,117.11000061035156,117.9000015258789,1151800.0,-0.003223111771793241,1.176462668481757,0.17351862238588106,28.24888972539631,40.68078130994895,5.11549957085883,5.90892007405057,6.882042506087572,0.7355547700203999,14.413287257614815,1.1100006103515625,-1.5733465454026287,-5.435502624511713,-10.461972607360778,-0.4090326416626482,-7.948737615936238,-2.9222676330871877,7.591575340906516,6.047140214343264,-30.864086874502583,2.5132349914245316,7,3.835002899169922,4.420001983642578,6.687505722045898,1.0050048828125,-5.689994812011719,4,-0.073008802303828,-1.3519353497251119,117.9000015258789,-3.7755235500194626,120.3000030517578,1.3643103487395911,120.80999755859376,-0.073008802303828
8465,2015-07-27,116.31999969482422,116.75,115.16999816894531,116.5999984741211,1053900.0,-0.010211002233831201,4.448264975928021,0.7368294249919691,26.802505025477117,38.29307686068479,5.642147591026159,6.79576589209131,7.987868690409357,1.9786735497035863,16.358157485262563,2.3499984741210938,-1.4659701247829702,-6.215499496459955,-11.971942814964535,-0.45905617795537523,-9.093721155712245,-3.3372778372076652,8.31147800673142,14.11044552847355,-19.51162426874764,2.878221659252293,7,4.064998626708984,4.649997711181641,8.417501449584961,2.2050018310546875,-8.76999664306642,0,-0.09585627196640234,1.176462668481757,117.5199966430664,-1.3519353497251119,117.9000015258789,-3.7755235500194626,120.3000030517578,-0.09585627196640234
8466,2015-07-28,119.2300033569336,119.4000015258789,116.48999786376952,117.51000213623048,1430200.0,0.025017225496423823,1.8252496222334291,-6.142888283378696,45.75982387692227,38.49001926017483,2.04237388742861,3.7902585497505754,5.016856710383735,-0.8604702992485329,17.55717019281226,3.0800018310546875,-1.462628674227446,-3.121495819091791,-9.059916085298141,2.816924447114559,-6.090705952194966,-0.15228568598861614,4.644555982013216,65.90913594681224,28.21355592292717,2.9692101331031724,7,0.7549972534179688,1.7399940490722656,5.627498626708984,-0.7050018310546875,-10.8800048828125,1,-0.13134280987335645,4.448264975928021,116.31999969482422,1.176462668481757,117.5199966430664,-1.3519353497251119,117.9000015258789,-0.13134280987335645
8467,2015-07-29,116.36000061035156,117.56999969482422,115.0,117.56999969482422,1857400.0,-0.024071145397775662,3.247936594008714,-0.7034873405369019,36.959848141348964,37.19794692497396,4.345680295515578,6.332826277110286,7.768999598721223,2.0938022125241957,19.260567930323898,4.230003356933594,-1.7671075425255651,-5.577498626708987,-11.980472776461454,0.8254755230434654,-8.778985701585214,-2.376011551832761,6.818193834995128,24.41652935125488,-14.566951772685954,3.201487074876228,7,3.174999237060547,4.524997711181641,8.497501373291016,2.1650009155273438,-8.370002746582045,2,-0.07958062983549596,1.8252496222334291,119.2300033569336,4.448264975928021,116.31999969482422,1.176462668481757,117.5199966430664,-0.07958062983549596
8468,2015-07-30,117.0999984741211,118.11000061035156,114.6500015258789,115.38999938964844,1244600.0,0.006359555344516821,-1.1692819508321795,-1.4132234531548515,37.151548828696704,36.07348533711459,2.9081989015417378,5.13382472582569,6.918922450057877,1.443711683693607,20.511238775343603,3.4599990844726562,-2.2005786402983745,-4.37900085449219,-10.78898167158907,2.0309799626046896,-7.58399126304063,-1.1740104459437504,5.2603765266909335,51.57888312088815,11.779367476180909,3.2049904085484395,7,2.170001983642578,3.6100006103515625,7.757503509521484,1.4250030517578125,-10.83999633789061,3,-0.05021346994054354,3.247936594008714,116.36000061035156,1.8252496222334291,119.2300033569336,4.448264975928021,116.31999969482422,-0.05021346994054354
8469,2015-07-31,116.77999877929688,118.45999908447266,116.55999755859376,117.94000244140624,702900.0,-0.002732704517455109,-1.3749928474699362,-0.6783650778778588,28.619520546918807,33.53972523203387,2.3882472209353125,4.972366065462694,7.12317728726191,1.878697218245975,21.762205917287595,1.900001525878892,-2.423323200160553,-4.231500625610352,-10.576743481092905,2.1137422298722015,-7.404122053351628,-1.058879197869075,4.655131404523175,44.84204744037829,8.931701270665734,3.172621427741279,7,2.2050018310546875,3.9300003051757812,8.03750228881836,1.7450027465820312,-7.1599960327148295,4,-0.043757498405261885,-1.1692819508321795,117.0999984741211,3.247936594008714,116.36000061035156,1.8252496222334291,119.2300033569336,-0.043757498405261885
8470,2015-08-03,115.30999755859376,117.12999725341795,114.66999816894531,117.0500030517578,782800.0,-0.012587782463341801,1.589481038885968,1.4999999999999938,24.077043403860642,31.885782841132933,2.8978782878680676,5.951239464423153,8.436366351391044,3.4677998969985566,23.365392478234813,2.459999084472642,-2.8804511267890973,-5.196001815795881,-11.671976265298909,1.2799726337071462,-8.433989040547388,-1.9580145910443747,5.310917186273343,13.8946533203128,-14.206816521779286,3.2379872247515133,8,2.6800041198730327,5.400001525878892,9.365003585815415,3.215003967285142,-9.119995117187528,0,-0.03017947967409107,-1.3749928474699362,116.77999877929688,-1.1692819508321795,117.0999984741211,3.247936594008714,116.36000061035156,-0.03017947967409107
8471,2015-08-04,114.95999908447266,116.41000366210938,114.7300033569336,115.6500015258789,750900.0,-0.0030352829896059808,-1.9217551681129421,0.3965518753343395,26.58003496092242,31.327104576454822,2.6046995956741767,5.791691593940641,8.63966103602695,3.884020929517078,24.735555157753318,1.6800003051757812,-3.3939991792791346,-5.034000396728516,-11.566321532763169,1.4983207393061377,-8.300160964745842,-1.767839828711189,4.944406074115861,8.136424074459734,-17.87339372912443,3.266160568017323,8,2.6500015258789062,5.75,9.76500129699707,4.265003204345703,-9.80999755859375,1,-0.06445716850841299,1.589481038885968,115.30999755859376,-1.3749928474699362,116.77999877929688,-1.1692819508321795,117.0999984741211,-0.06445716850841299
8472,2015-08-05,116.02999877929688,117.38999938964844,115.51000213623048,115.51000213623048,741400.0,0.009307582666541192,-6.230805346479793,-0.7536156567890108,28.522134896825463,31.413483267374296,0.9669918839434786,4.5875176041060115,7.4771770179683585,2.9146016089025863,24.65512270147127,2.4300003051757812,-4.008494607059859,-3.7295005798339815,-10.48500062613968,3.025999466471717,-7.107250602986838,-0.3517505566811252,3.243877943366485,36.22042356182818,12.811393987294501,3.3777500231528506,8,0.9950027465820312,4.680000305175781,8.57750129699707,3.1950035095214844,-10.129997253417969,2,-0.06618978183205937,-1.9217551681129421,114.95999908447266,1.589481038885968,115.30999755859376,-1.3749928474699362,116.77999877929688,-0.06618978183205937
8473,2015-08-06,116.41999816894531,117.33999633789062,115.19000244140624,116.27999877929688,921600.0,0.0033611944648062053,1.1717156926965873,0.2692313335387488,29.13341130916318,31.511763443348393,0.38551747014020066,4.0034714631896975,6.9676592313306,2.579292685411417,24.606495771153185,2.149993896484389,-4.204135477896074,-3.086001205444333,-9.947750367723614,3.775747956834948,-6.516875786583967,0.3448733756953004,2.299013530103906,46.17413132620586,23.307936385079948,3.4308745811396375,8,0.6050033569335938,4.290000915527344,8.187501907348633,2.805004119873047,-11.479995727539077,3,-0.07241024255078943,-6.230805346479793,116.02999877929688,-1.9217551681129421,114.95999908447266,1.589481038885968,115.30999755859376,-0.07241024255078943
8474,2015-08-07,115.9000015258789,116.88999938964844,114.91000366210938,115.95999908447266,840200.0,-0.004466557732734189,1.062497516470766,-0.4285558583106267,28.870064923141413,31.741492320866648,0.7281214062590067,4.247418386519868,7.38671084216702,3.1767393921555254,24.587463369787937,1.9799957275390625,-4.27197190157888,-3.2924980163574276,-10.21443561320443,3.6294395804895743,-6.753466814780936,0.16847078206608046,2.330728952389876,45.220691357470635,21.929159902948463,3.4609687984235036,8,1.125,4.779998779296875,8.819997787475586,3.325000762939453,-9.349998474121108,4,-0.08317514463100284,1.1717156926965873,116.41999816894531,-6.230805346479793,116.02999877929688,-1.9217551681129421,114.95999908447266,-0.08317514463100284
8475,2015-08-10,118.94000244140624,118.98999786376952,116.41999816894531,116.77999877929688,1116100.0,0.026229515750683996,1.2743415411414571,-36.001525940996714,44.85416811878503,31.640863903295845,-2.124569638559535,0.8194061740712044,4.308989979220371,0.19001990599745966,25.371824517420976,3.089996337890611,-3.9556442953611963,0.020502853393537634,-6.452809059468777,6.493814766255852,-3.2161531030376267,3.257158809824702,-4.2900009155273295,98.82639702274135,71.07816446687247,3.2366559564311577,8,-2.120002746582017,1.379997253417983,5.779996871948256,0.2849998474121236,-11.360000610351548,0,-0.0783588322138763,1.062497516470766,115.9000015258789,1.1717156926965873,116.41999816894531,-6.230805346479793,116.02999877929688,-0.0783588322138763
8476,2015-08-11,116.73999786376952,117.87999725341795,116.27999877929688,117.58000183105469,904700.0,-0.018496759143085684,1.2222281091219518,-0.38889006626260114,41.03725148294853,32.09390871902913,-0.3519255207420713,2.496879665603714,6.414628935889965,2.4500548632661463,26.4739065402022,2.660003662109361,-3.6761652518580377,-1.7665016174316577,-7.631819028270982,4.098815793407667,-4.699160322851313,1.1661570879879974,-2.003196411132805,44.85286280346969,13.449463748822232,2.9326587054196596,8,0.08000183105470171,3.5800018310547017,7.980001449584975,2.4850044250488423,-10.900001525878892,1,-0.09037172875979205,1.2743415411414571,118.94000244140624,1.062497516470766,115.9000015258789,1.1717156926965873,116.41999816894531,-0.09037172875979205
8477,2015-08-12,115.83999633789062,116.4000015258789,114.55999755859376,115.68000030517578,1238800.0,-0.007709452992530896,1.8749918044023548,-0.1904705679330764,44.389966602714416,32.89817736058665,0.5213855373794019,2.995197109626588,7.153056762269671,3.37911692432435,27.39530907582312,2.180000305175753,-3.2560627224837333,-2.3140029907226562,-7.911357534686218,3.283351553240905,-5.11268026270443,0.4846742812591174,3.150001525878892,28.893875646044204,-6.078046735938646,2.798677271981778,8,0.9350013732910156,4.240001678466797,8.897502899169922,3.3850059509277344,-12.049995422363281,2,-0.09228241669509685,1.2222281091219518,116.73999786376952,1.2743415411414571,118.94000244140624,1.062497516470766,115.9000015258789,-0.09228241669509685
8478,2015-08-13,115.19000244140624,115.62999725341795,113.51000213623048,114.91000366210938,606000.0,-0.005611135333502992,2.6552005366938487,1.7500357636735557,43.74665983583895,34.578970614911114,0.9744255435613098,3.1523274942654496,7.605769336735406,4.069057159696271,28.48705563328763,2.329994201660142,-3.5345757127138313,-2.548497009277355,-7.690113514847226,2.593119496292516,-5.119305262062284,0.02231124350757341,3.711395416259762,30.65696377705408,-7.6443616715469105,2.5708082527849347,8,1.0599975585937642,4.3649978637695455,8.249998092651381,4.034999847412124,-11.180000305175753,3,-0.08064936816242263,1.8749918044023548,115.83999633789062,1.2222281091219518,116.73999786376952,1.2743415411414571,118.94000244140624,-0.08064936816242263
8479,2015-08-14,116.16999816894531,116.48999786376952,114.79000091552734,115.08999633789062,512500.0,0.00850764568772,-1.0238147138964409,3.857166212534256,49.592608478534295,37.414033400985964,-0.11309114681908738,1.6613040087901965,6.4928736677382375,3.1210608944935245,29.382004925885074,1.6999969482421733,-3.3626965903211214,-1.1900012969970675,-5.522230932712603,3.1422283387184677,-3.356116114854828,0.976113520860693,2.5157438598632638,48.54011143379824,6.88225344788534,2.166114817857765,8,0.0800018310546875,3.3850021362304688,7.270002365112305,3.055004119873047,-13.069999694824219,4,-0.09666863996336961,2.6552005366938487,115.19000244140624,1.8749918044023548,115.83999633789062,1.2222281091219518,116.73999786376952,-0.09666863996336961
8480,2015-08-17,117.0,117.1500015258789,114.56999969482422,115.33000183105469,481500.0,0.00714471760469193,1.6192895760073118,1.5462919792593848,43.172063231024026,39.257592097663924,-0.7578518804547798,0.3465915264582833,5.516244230296238,2.366850281465048,30.104811253910995,2.5800018310546875,-3.226252166833092,-0.04099960327148722,-3.3178087921111654,3.235809585568191,-1.6794041976913263,1.5974049911483519,1.478712433105457,79.86274057934598,39.56758150011353,1.6384045944198378,8,-0.75,2.5550003051757812,6.440000534057617,2.2250022888183594,-15.599998474121094,0,-0.08931621323283934,-1.0238147138964409,116.16999816894531,2.6552005366938487,115.19000244140624,1.8749918044023548,115.83999633789062,-0.08931621323283934
8481,2015-08-18,115.68000030517578,116.6999969482422,115.3499984741211,116.37000274658205,628400.0,-0.011282048673711298,1.0000113028833444,-0.41317556763672103,47.699591636155084,41.388420624256106,0.7543483326148532,1.3307893351182827,6.6770574989794085,3.7606846850214453,29.869121606391364,1.6500015258789062,-2.936140020992198,-1.104499435424799,-3.9080367723015854,1.6990379014519874,-2.506268103863192,0.2972692330135942,2.599963716054674,59.61534430792561,16.596519145824942,1.401768668438392,8,0.5699996948242188,3.875,7.760000228881836,3.545001983642578,-14.629997253417983,1,-0.07002073351272875,1.6192895760073118,117.0,-1.0238147138964409,116.16999816894531,2.6552005366938487,115.19000244140624,-0.07002073351272875
8482,2015-08-19,114.01000213623048,115.98999786376952,113.43000030517578,115.0,749200.0,-0.014436360343531018,-1.3813913876616677,1.4347744360901755,40.16550598793675,42.614208921897614,2.355369063619605,2.640789578519829,8.16099055073336,5.499707682139146,29.86195652318564,2.559997558593736,-2.4345946072166527,-2.4599975585937415,-5.002065529299884,0.08207041211240096,-3.7310315439468127,-1.1889635732406703,4.079163409599971,15.591441955093616,-25.25632546483257,1.2710339853530739,8,2.1999969482421733,5.5049972534179545,9.429998397827134,7.735000610351534,-13.730003356933608,2,-0.0716604301838143,1.0000113028833444,115.68000030517578,1.6192895760073118,117.0,-1.0238147138964409,116.16999816894531,-0.0716604301838143
8483,2015-08-20,111.2300033569336,113.9499969482422,111.2300033569336,112.95999908447266,833000.0,-0.024383814816309468,-2.1445090274041636,1.7474742025724468,34.727577567301,43.26504366013756,4.829633294278338,5.160024826478377,10.667203499920873,8.29526471591089,29.297937550188735,2.779998779296889,-2.0666923493618725,-4.906496429443365,-8.274557969452758,-1.5384348894339723,-6.590527199448061,-3.2224656594386687,6.579612274457574,0.0,-38.67601006182527,1.684030770004699,8,3.8799972534179688,6.784999847412109,12.194997787475586,11.829998016357422,-11.330001831054688,3,-0.06688844931103266,-1.3813913876616677,114.01000213623048,1.0000113028833444,115.68000030517578,1.6192895760073118,117.0,-0.06688844931103266
8484,2015-08-21,108.94000244140624,111.7300033569336,108.8499984741211,111.0,1020000.0,-0.02058797848075955,-1.5714266251592293,1.1907529745892107,33.22801897586872,41.97324931092463,6.73700072373542,7.14036646504843,12.645683316344773,10.580161013386657,28.700669773975957,2.8800048828125,-1.8615186266877402,-6.767497634887704,-11.357599766782187,-2.177395502993221,-9.062548700834952,-4.472446568940455,8.343244208028324,1.0843847493053702,-39.043938821442296,2.2950510659472445,8,4.4249954223632955,7.5199966430664205,14.304998397827163,14.11999893188478,-8.580001831054673,4,-0.04525427019177253,-2.1445090274041636,111.2300033569336,-1.3813913876616677,114.01000213623048,1.0000113028833444,115.68000030517578,-0.04525427019177253
8485,2015-08-24,105.16999816894531,108.8499984741211,101.45999908447266,105.9000015258789,1733100.0,-0.034606243693528715,1.2292616745319658,0.3543709816005427,28.157066825813857,40.54211768235412,9.32940341978113,10.574363733725335,16.08681839175,14.367155696541019,28.00266411855452,7.4800033569335795,-1.8045314823218916,-9.980001831054693,-16.541862807046016,-3.4181408550633705,-13.260932319050355,-6.699071343059032,11.269923662957893,24.343829425938022,-19.012045615123714,3.28093048799566,8,4.135002136230469,7.505001068115234,18.075002670288086,17.890003204345703,-3.6999969482421875,0,-0.01968241638170387,-1.5714266251592293,108.94000244140624,-2.1445090274041636,111.2300033569336,-1.3813913876616677,114.01000213623048,-0.01968241638170387
8486,2015-08-25,103.56999969482422,107.91000366210938,103.5199966430664,107.91000366210938,1063800.0,-0.015213449671748092,1.0230428599304213,5.9451835749297155,22.842192889362778,38.14792060309282,9.90655542411477,11.53226520055253,17.39608372024989,15.981879037111582,28.871368647914963,4.390007019042969,-1.7678524955096577,-10.797000122070315,-18.87183153845686,-2.722168705683771,-14.834415830263595,-6.759584413877036,11.072331407387324,14.521684704874216,-28.50838137746856,4.037415708193273,8,5.7350006103515625,8.819999694824219,19.537500381469727,19.490001678466797,-3.2099990844726562,1,-0.020951995513559418,1.2292616745319658,105.16999816894531,-1.5714266251592293,108.94000244140624,-2.1445090274041636,111.2300033569336,-0.020951995513559418
8487,2015-08-26,107.0999984741211,107.3000030517578,104.62999725341795,106.26000213623048,977500.0,0.03408321704835626,3.306441887651609,-0.19354736636705464,32.13189845297023,36.85739156055186,5.594758358864908,7.66600008136831,13.604251364145142,12.46205338231185,29.3527393383904,3.7300033569335795,-2.2727729517122555,-6.80400123596192,-15.440078083936143,1.8320756120123036,-11.122039659949024,-2.485962811974815,5.9604527859617775,45.15612773648831,2.419510643380484,4.31803842398711,8,2.2050018310546875,4.295001983642578,16.020000457763672,15.960002899169922,-4.689994812011719,2,-0.056489220434724596,1.0230428599304213,103.56999969482422,1.2292616745319658,105.16999816894531,-1.5714266251592293,108.94000244140624,-0.056489220434724596
8488,2015-08-27,111.22000122070312,111.44000244140624,107.94000244140624,108.16000366210938,1292300.0,0.038468747014758886,1.0000000000000162,3.6428701180745393,42.11590253191531,36.026646455371974,0.9525607066925659,3.249499665964578,9.248127534773346,8.401353073398113,29.486227392619526,4.340003967285142,-2.463098822435043,-2.389998626708987,-10.968114997001152,6.188117743583177,-6.679056811855077,1.8990595584371022,0.44839577830651933,95.03406110941899,50.438329188099836,4.289058185146086,8,-1.9150009155273438,-0.2050018310546875,11.89999771118164,11.994998931884751,-7.19000244140625,3,-0.09836362453995207,3.306441887651609,107.0999984741211,1.0230428599304213,103.56999969482422,1.2292616745319658,105.16999816894531,-0.09836362453995207
8489,2015-08-28,111.66999816894531,112.18000030517578,109.13999938964844,110.66000366210938,764700.0,0.004046007402474405,1.9950765946571656,0.3300638276653037,36.58175478914258,35.29438996182959,-0.22673302135922313,2.526584797213019,8.530777177428917,8.03399584286538,29.7152166565139,3.0400009155273438,-2.7036305517624726,-1.6845016479492188,-10.168957902191522,6.799954606293085,-5.9267297750703705,2.557726479171933,-10.209999084472656,95.24251792765172,55.13106207473747,4.242228127121152,8,-2.5900001525878906,-1.2399978637695312,10.337501525878906,10.770004272460938,-7.339996337890625,4,-0.10539981047782954,1.0000000000000162,111.22000122070312,3.306441887651609,107.0999984741211,1.0230428599304213,103.56999969482422,-0.10539981047782954
8490,2015-08-31,111.83000183105469,112.41999816894531,110.69000244140624,111.33999633789062,1074200.0,0.0014328258684781492,1.07185344236833,0.4851565922859603,40.199606926212354,34.461058327391505,-1.3379205900695013,2.2055823939596735,8.139097171752354,7.956006311838479,29.360024632925676,1.7299957275390767,-2.907044260891908,-1.3504981994628906,-9.80879334118245,7.10779694225667,-5.579645770322671,2.8786493713968895,-10.15560272216797,93.37082880070224,51.634263975411756,4.229147570859777,8,-3.1050033569335938,-1.4000015258789062,9.817497253417969,10.25,-8.709999084472642,0,-0.10256640465794897,1.9950765946571656,111.66999816894531,1.0000000000000162,111.22000122070312,3.306441887651609,107.0999984741211,-0.10256640465794897
8491,2015-09-01,107.5500030517578,109.83000183105469,107.01000213623048,109.0,1429600.0,-0.03827236617381824,-1.2292498462058206,-2.9591442717902696,35.42033868831271,33.933817516322165,1.8635295535668917,6.22092947139889,12.085196997904646,12.296358836621948,29.250278512633614,4.8199996948242045,-3.4688794143686437,-5.259997177124035,-14.03338482783262,3.5133904735845505,-9.646691002478335,-0.8733033517697351,-5.445779980468743,37.48402381467716,-5.634279747277446,4.386693825354296,9,0.15499496459962359,2.879997253417983,13.127494812011733,13.559997558593764,-2.130004882812486,1,-0.05653186107422714,1.07185344236833,111.83000183105469,1.9950765946571656,111.66999816894531,1.0000000000000162,111.22000122070312,-0.05653186107422714
8492,2015-09-02,108.3499984741211,109.20999908447266,107.23999786376952,109.16999816894531,1679800.0,0.007438357969904441,3.377773068282997,0.565518221137145,38.03358055459682,34.301151181577254,0.19694035419452405,5.07633309821334,10.96209629435441,11.566293015617703,29.695691355122456,1.9700012207031392,-4.012691717845186,-4.076001739501947,-12.927914127396306,4.775910648392411,-8.501957933449134,0.3499544544452391,-5.833144398925782,24.76889686771503,-19.10257298461721,4.425956193947181,9,-1.4099998474121094,1.875,12.127500534057617,12.760002136230469,-2.7699966430664062,2,-0.07374248247615722,-1.2292498462058206,107.5500030517578,1.07185344236833,111.83000183105469,1.9950765946571656,111.66999816894531,-0.07374248247615722
8493,2015-09-03,107.98999786376952,109.56999969482422,107.62999725341795,108.54000091552734,1090000.0,-0.0033225714390532346,-2.0551116771394815,0.6707356785976969,35.37195891805577,34.539366730709155,0.05477371031915368,5.030303750113276,11.001686521841222,11.991007698882143,30.006694856771567,1.9400024414062642,-4.633037287081663,-4.014502334594738,-12.868469965075136,4.83946529588566,-8.441486149834944,0.41248148064546797,-5.0770180248241985,18.114536898232352,-24.126783945124664,4.4269838152402,9,-1.0499992370605327,2.2350006103515767,12.22000122070314,13.03500366210939,-2.470001220703111,3,-0.05167139838913004,3.377773068282997,108.3499984741211,-1.2292498462058206,107.5500030517578,1.07185344236833,111.83000183105469,-0.05167139838913004
8494,2015-09-04,106.26000213623048,107.27999877929688,105.83999633789062,106.72000122070312,723600.0,-0.01601996260543903,-1.2153701693124799,0.8363573311138379,31.392930568527532,34.89890714656622,1.525003075415043,6.32537024187009,12.4216366554691,13.734480675116643,30.36627148451032,2.150001525878892,-5.0861065263464695,-5.262498092651356,-14.271772568833583,3.7467763835308716,-9.767135330742477,-0.757860854560235,-2.9667415640851686,6.383065067818326,-29.814715096859214,4.5046372380911155,9,1.7099952697753764,3.964996337890611,13.729997634887681,14.590000152587876,-1.7200012207031392,4,-0.020986291286486436,-2.0551116771394815,107.98999786376952,3.377773068282997,108.3499984741211,-1.2292498462058206,107.5500030517578,-0.020986291286486436
8495,2015-09-08,109.62000274658205,109.63999938964844,107.4499969482422,107.75,874200.0,0.03162055846793499,1.2932010369606837,-4.065231453070994,40.194176770884084,36.82690535562415,-1.2710458586819442,2.3519224350311134,8.761674791012226,10.404598579546047,31.568449846254175,3.3799972534179545,-5.137600870207677,-1.4364974975585767,-9.769064097427261,6.896069102310108,-5.602780797492912,2.7297858023757584,-5.961672670564738,94.73687229673176,58.96070303738457,4.166283299934342,9,-1.0950050354004048,0.6049957275390483,10.227497100830064,11.229999542236314,-5.770004272460952,1,-0.04825762436584413,-1.2153701693124799,106.26000213623048,-2.0551116771394815,107.98999786376952,3.377773068282997,108.3499984741211,-0.04825762436584413
8496,2015-09-09,106.19000244140624,110.4800033569336,106.01000213623048,109.77999877929688,945400.0,-0.03128991260021441,-1.2632935059316266,-1.9197813182105559,38.02816802703972,37.48204641940965,2.8716725601833843,5.218577520257057,11.904022946081284,13.877331592806755,32.88965835072133,4.470001220703111,-5.063142250212252,-4.338998031616228,-12.490406688336051,3.8124106251035954,-8.414702359976147,-0.2632937032563092,-2.1812056416718093,7.543223578739365,-29.514432680369197,4.075704328359915,9,2.939994812011733,4.034996032714858,13.15999794006349,14.659999847412124,-0.9500045776367188,2,-0.028910440006046367,1.2932010369606837,109.62000274658205,-1.2153701693124799,106.26000213623048,-2.0551116771394815,107.98999786376952,-0.028910440006046367
8497,2015-09-10,105.1500015258789,106.45999908447266,104.5,106.0,1074400.0,-0.009793774287755408,1.214692431367647,0.23676861871689936,40.16817239471708,37.265631959720956,4.029748605740394,5.7093702373653485,12.582584580030385,14.92523158132451,33.764510936490645,1.9599990844726562,-4.505988040314662,-4.844499206542963,-12.931253845616055,3.242255432530129,-8.88787652607951,-0.801121887006417,-0.8047566713760403,10.869584632009502,-29.600176071669996,4.0433773195365434,9,3.30999755859375,5.0749969482421875,14.009998321533203,15.700000762939453,-0.8700027465820312,3,0.002567728379917922,-1.2632935059316266,106.19000244140624,1.2932010369606837,109.62000274658205,-1.2153701693124799,106.26000213623048,0.002567728379917922
8498,2015-09-11,105.9000015258789,106.75,104.4800033569336,105.04000091552734,1114500.0,0.0071326675141836215,-1.2929308497930811,-1.01176724021865,44.82641048379666,38.18170481468252,2.733167781740576,4.456171658984715,11.419860546120645,14.194278233902622,34.29865097918379,2.2699966430664062,-3.596016809535328,-3.6299991607666016,-11.525175339041624,4.265177017508421,-7.577587249904113,0.3175889283709097,6.519996643066406,23.66663614908854,-20.885189319254685,3.9475880891375117,9,2.549999237060547,4.3249969482421875,12.967498779296875,14.950000762939453,-2.7399978637695312,4,-0.003021715677180792,1.214692431367647,105.1500015258789,-1.2632935059316266,106.19000244140624,1.2932010369606837,109.62000274658205,-0.003021715677180792
8499,2015-09-14,104.94000244140624,106.27999877929688,104.69000244140624,105.73999786376952,668800.0,-0.009065147031542486,-1.446156825691218,-0.9302265751139973,49.56718894199761,39.22254726088088,2.9481525500811046,4.776609629030233,11.951984137217622,15.163144916963844,35.33515010207749,1.5899963378906392,-3.125342534096035,-4.028498458862316,-11.522474423214007,3.4654775054893747,-7.775486441038154,-0.2815104766864778,7.321195831298837,7.666651407877367,-37.8120681834056,3.7469879821758423,9,2.540000915527358,5.284996032714858,13.927497863769545,15.909999847412124,-0.590003967285142,0,0.00552691240867853,-1.2929308497930811,105.9000015258789,1.214692431367647,105.1500015258789,-1.2632935059316266,106.19000244140624,0.00552691240867853
8500,2015-09-15,106.5500030517578,106.5999984741211,104.76000213623048,105.76000213623048,1036200.0,0.015342105707025544,3.1348615123485573,-0.98750679496835,55.6057261230468,41.46536808696246,0.5704042672123677,2.4702303653613455,9.946883409933108,13.571464005819777,36.72948224857386,1.8399963378906108,-3.214698903795693,-1.895998001098647,-8.427581061827269,4.635585059629975,-5.161789531462958,1.3697935292656638,5.555571322631849,34.49999491373674,-14.279301599000128,3.265791530364314,9,0.9300003051757955,3.6749954223632955,12.302497863769545,14.299999237060561,-2.630004882812486,1,-0.01886440242760079,-1.446156825691218,104.94000244140624,-1.2929308497930811,105.9000015258789,1.214692431367647,105.1500015258789,-0.01886440242760079
8501,2015-09-16,107.58000183105469,107.83999633789062,106.2699966430664,106.47000122070312,1299600.0,0.009666811354257288,-1.0794563459983832,1.405062435415852,50.99668495123745,42.905713019922516,-0.5083501276346851,0.8456423941150604,8.53269946298596,12.596138204928792,38.004854630228245,1.5699996948242188,-3.178918609470827,-0.4609992980957003,-6.038797444728459,5.116798848537059,-3.249898371412087,2.3278997752206863,4.373061122985845,92.2620520843504,41.24715347746504,2.788899073316383,9,-0.09999847412109375,2.089996337890625,10.989997863769531,13.270000457763672,-0.5299987792968892,2,-0.034671902709122904,3.1348615123485573,106.5500030517578,-1.446156825691218,104.94000244140624,-1.2929308497930811,105.9000015258789,-0.034671902709122904
8502,2015-09-17,105.83999633789062,107.61000061035156,105.51000213623048,107.3499984741211,1509700.0,-0.016174060824953318,1.0689574822325727,-1.3603615368753865,37.60367364187972,43.153681322569625,0.9366696300138386,2.047146759905033,10.004805455526764,14.337982721896381,38.72573445954621,2.0999984741210795,-3.376847137598304,-1.7925045013427763,-6.684155866316559,3.099146863631006,-4.23833018382966,0.6533211811441078,5.9636054242077705,40.476066130640035,-4.765369792043089,2.4458256824868876,9,1.6400070190429688,3.4650039672851562,12.730003356933594,15.010005950927734,2.2000045776367188,3,-0.0056689200196646805,-1.0794563459983832,107.58000183105469,3.1348615123485573,106.5500030517578,-1.446156825691218,104.94000244140624,-0.0056689200196646805
8503,2015-09-18,103.79000091552734,104.7699966430664,103.3000030517578,104.58000183105469,1685000.0,-0.019368816074206374,1.512829876168081,0.5231786741040527,33.090131327118755,43.34225918463532,2.6018552515752162,3.700925288491007,11.732733652966687,16.398672435069585,39.000841851603575,2.5399932861328267,-3.116187307259537,-3.4704998016357393,-8.341775471488091,1.4007758682166127,-5.906137636561908,-1.0348619667095704,7.867128878467753,10.79292044916054,-26.961953225810824,2.435637834926175,9,3.1000022888183594,5.5149993896484375,14.637496948242188,17.014999389648438,3.779998779296875,4,0.004721050770279289,1.0689574822325727,105.83999633789062,-1.0794563459983832,107.58000183105469,3.1348615123485573,106.5500030517578,0.004721050770279289
8504,2015-09-21,104.01000213623048,104.9800033569336,103.68000030517578,104.02999877929688,854600.0,0.0021196764501638654,-2.8235366715659325,0.02531217707898961,33.26198192525354,42.572015312898586,2.26758849611619,3.259773722946562,11.16465951606719,16.21007360743043,38.65321847833536,1.3000030517578125,-3.0073560707868694,-3.003998565673811,-8.014389272742093,2.006392141394471,-5.509193919207959,-0.49880321213966283,7.312842588075128,15.638769481032933,-14.458076881630737,2.5051953535341425,9,2.88000106811522,5.294998168945298,13.892498016357408,16.270000457763658,1.229995727539034,0,-0.0081722762875035,1.512829876168081,103.79000091552734,1.0689574822325727,105.83999633789062,-1.0794563459983832,107.58000183105469,-0.0081722762875035
8505,2015-09-22,103.0999984741211,103.54000091552734,102.06999969482422,102.4499969482422,1694900.0,-0.008749193764244767,-1.0851139813106363,-32.505532239625595,38.86942207807333,42.66548798523565,2.408776507106083,4.223276382360012,11.636948758136825,17.046392870110168,37.12310416718752,1.9400024414062642,-2.8234551919440065,-3.810502243041995,-9.061043961233239,1.4400394751492485,-6.435773102137617,-1.1852313839463733,7.901932583282601,17.850942435721983,-10.844210269459573,2.625270859095622,9,1.8549995422363281,6.2050018310546875,14.802501678466797,17.180004119873047,5.620002746582031,1,0.012124151488845714,-2.8235366715659325,104.01000213623048,1.512829876168081,103.79000091552734,1.0689574822325727,105.83999633789062,0.012124151488845714
8506,2015-09-23,101.4000015258789,103.63999938964844,100.76000213623048,103.5999984741211,1367500.0,-0.016488816424850894,1.5263147327702624,-3.384602744228157,33.36525334776678,41.90960809113006,3.752469652556698,6.063232057771955,12.851109746671568,18.619918698143834,35.60663483592658,2.8799972534179545,-2.3963766928389276,-5.401999282836911,-11.020017368340248,0.2160188026664258,-8.21100832558858,-2.5929902400852427,9.066013649770014,9.34305886441152,-19.028807873198794,2.80900904275167,9,2.8999977111816406,7.329998016357436,16.502498626708984,18.880001068115234,7.159996032714858,2,0.02485203752608678,-1.0851139813106363,103.0999984741211,-2.8235366715659325,104.01000213623048,1.512829876168081,103.79000091552734,0.02485203752608678
8507,2015-09-24,101.0500030517578,101.63999938964844,99.0,100.08999633789062,1212200.0,-0.003451661428543251,1.4672898529023795,-0.43636729343385006,33.38123629092995,40.63792206970043,3.8663052546293244,6.2575693156588414,12.769210396395067,18.824638714460676,34.128110701131845,2.6399993896484375,-2.5394223950056727,-5.449497985839855,-11.623921591581038,0.7249256199013274,-8.53670978871044,-2.362286182969271,8.63953108073764,34.28096824361972,4.421117072390132,3.087211802870589,9,2.369995117187514,6.444995880126967,16.852497100830092,19.229999542236342,8.110000610351577,3,0.059376544471025916,1.5263147327702624,101.4000015258789,-1.0851139813106363,103.0999984741211,-2.8235366715659325,104.01000213623048,0.059376544471025916
8508,2015-09-25,100.27999877929688,101.98999786376952,99.61000061035156,101.5500030517578,1046900.0,-0.007620032154442624,1.2139572184923015,-1.3229118652149774,34.98995578246276,39.01822949641878,4.196592770974121,6.499168468470799,13.06979937845918,19.475506099281404,34.42719051046959,2.3799972534179545,-2.3641288344897617,-5.672502136230463,-12.02199960977822,0.6769953373172939,-8.847250873004342,-2.4977533994565846,8.340581939949018,21.40464984543468,-10.952907824490094,3.1747487367738794,9,3.1399993896484375,6.194999694824219,17.582500457763672,19.960002899169922,10.27999877929689,4,0.07738334892992182,1.4672898529023795,101.0500030517578,1.5263147327702624,101.4000015258789,-1.0851139813106363,103.0999984741211,0.07738334892992182
8509,2015-09-28,99.9000015258789,102.0,99.19000244140624,99.33000183105469,1553200.0,-0.0037893623658122877,-5.611770830528216,-0.4488171474570823,21.3105082058766,35.20764972784432,4.231465944431761,6.273838516455726,12.958550381591749,19.722568627321294,35.071509770857126,2.809997558593764,-2.2393012705593236,-5.463999557495114,-11.76383905856288,0.8358399435726511,-8.613919308028997,-2.3140798069612316,7.758521121442399,19.396587160911185,-4.860953462595223,3.1499197505338814,9,3.5199966430664062,5.80999755859375,16.662500381469727,19.240001678466797,10.239997863769531,0,0.07677675727520805,1.2139572184923015,100.27999877929688,1.4672898529023795,101.0500030517578,1.5263147327702624,101.4000015258789,0.07677675727520805
8510,2015-09-29,100.36000061035156,101.2300033569336,99.93000030517578,100.2300033569336,1278900.0,0.004604595369835929,-2.5616358182749286,0.22806547897899906,29.13385353748299,32.778446237427154,3.1302560225305456,5.175844779811783,12.0141275141483,19.153473726470935,35.84921330998562,1.3300018310546875,-2.3658225584933916,-4.43050041198731,-10.327345294074206,1.4663444700995854,-7.378922853030758,-1.4820779709438625,6.432669772237617,29.31036183723737,2.8171831185167164,2.9484224410434465,9,2.9449996948242188,5.349998474121094,14.552497863769531,17.59000015258789,9.269996643066392,1,0.048624922516337765,-5.611770830528216,99.9000015258789,1.2139572184923015,100.27999877929688,1.4672898529023795,101.0500030517578,0.048624922516337765
8511,2015-09-30,101.47000122070312,101.9499969482422,99.83999633789062,100.83999633789062,1551100.0,0.01106018935433406,1.6540949309993753,4.846293796584306,36.89458666236296,32.69965879525863,1.1872594033262374,3.780836296365152,10.505465103272229,17.92950537142866,35.77275830876876,2.1100006103515767,-2.5917143623997845,-3.0164997100830107,-8.941171573883864,2.9081721537178424,-5.978835641983437,-0.05416377818258411,4.543402123627132,82.3333740234375,51.63885293074092,2.9623359319004265,9,0.5200004577636719,4.239997863769531,9.519998550415039,12.78499984741211,7.479995727539077,2,0.0714496887038647,-2.5616358182749286,100.36000061035156,-5.611770830528216,99.9000015258789,1.2139572184923015,100.27999877929688,0.0714496887038647
8512,2015-10-01,100.36000061035156,102.0,99.7699966430664,101.41999816894531,1119200.0,-0.010939199733892235,1.009010928586157,-1.6825227669056384,30.763887748306374,32.441187286501695,1.6071882477092174,4.491854410897886,11.212127228981856,18.908825344738304,35.69808586616317,2.2300033569335938,-3.2014563647737617,-3.7270004272460966,-9.632263692988104,2.178262838495911,-6.6796320601171,-0.7743687943750928,4.952062399545667,41.63698168943751,9.638181511078141,2.952631632871007,10,1.6300010681152344,5.349998474121094,10.487499237060547,13.814998626708984,8.639999389648438,3,0.08170582800291881,1.6540949309993753,101.47000122070312,-2.5616358182749286,100.36000061035156,-5.611770830528216,99.9000015258789,0.08170582800291881
8513,2015-10-02,102.41000366210938,102.41999816894531,98.47000122070312,99.23999786376952,1042500.0,0.020426495010865686,1.4764911424737934,-2.9905783958081553,41.833447766001846,33.39357237991817,-0.7366165050406153,2.110589012879643,8.851662001166204,16.722608773720225,35.88477840668144,3.9499969482421875,-3.738967117836694,-1.3979976654052706,-7.048610242107671,4.25261491129713,-4.223303953756471,1.4273086229459295,2.2708530467981376,99.74697431499573,61.99885671054322,2.825306288351197,10,-1.3550033569335938,3.0349960327148438,7.939996719360352,11.704994201660156,5.379997253417969,4,0.0659115297199957,1.009010928586157,100.36000061035156,1.6540949309993753,101.47000122070312,-2.5616358182749286,100.36000061035156,0.0659115297199957
8514,2015-10-05,104.02999877929688,104.06999969482422,100.3000030517578,102.18000030517578,1107500.0,0.015818719453741137,2.9067316548668165,0.5835946656911302,41.8709539598035,33.72707592233264,-2.6300552019853853,0.3319825469664579,6.945878702624128,14.943141866420746,35.409369495903235,3.7699966430664205,-3.7838126523146087,0.33349761962890057,-5.200190329098817,5.867185568356618,-2.433346354734951,3.100341593992752,-5.55999755859375,99.2856977423798,58.60163294154661,2.7668439743638555,10,-2.759998321533203,1.4150009155273438,6.130001068115234,10.084999084472656,0.15000152587890625,0,0.06277034370778467,1.4764911424737934,102.41000366210938,1.009010928586157,100.36000061035156,1.6540949309993753,101.47000122070312,0.06277034370778467
8515,2015-10-06,104.33000183105469,104.91000366210938,103.7300033569336,103.88999938964844,1140700.0,0.002883812893185622,-2.105286405525328,0.23783935368665018,38.997972038302976,34.35293355461443,-3.0589109710318354,-0.40544153832900065,6.396366604915556,14.471178476442532,35.74974481766871,1.1800003051757812,-3.5229062473499795,0.8980007171630859,-3.9004054339438454,5.696406868270017,-1.5012023583903726,3.2972037927165445,-5.8600006103515625,90.99376380161686,54.486214937186645,2.399203075553464,10,-2.6399993896484375,1.1149978637695312,5.424997329711914,9.784996032714844,-0.4199981689453125,1,0.055688655771348294,2.9067316548668165,104.02999877929688,1.4764911424737934,102.41000366210938,1.009010928586157,100.36000061035156,0.055688655771348294
8516,2015-10-07,103.12000274658205,105.13999938964844,101.58000183105469,104.0,1893900.0,-0.011597805647813875,1.2531658405502828,-1.9999826605631525,40.449459271939254,35.13829166361547,-1.7648662802287873,0.5931809159371966,7.243839543878764,15.501074062297661,36.00233257867196,3.55999755859375,-3.311757376704037,-0.15849838256833948,-4.778520239647634,4.461523474510955,-2.4685093111079937,2.1515125459713147,-4.392401428222669,69.71518444380919,32.31711643245841,2.3100109285396493,10,-1.3150024414062642,1.354999542236314,6.457496643066392,10.994995117187486,-0.7400054931640909,2,0.06313027864084009,-2.105286405525328,104.33000183105469,2.9067316548668165,104.02999877929688,1.4764911424737934,102.41000366210938,0.06313027864084009
8517,2015-10-08,105.41999816894531,105.83000183105469,102.5199966430664,102.8000030517578,1504600.0,0.022304066729085692,-1.081759074878242,-2.9772764710472885,55.624560019755336,37.431025467759085,-3.7769784904282773,-1.7766391211310832,4.693092542070048,13.021503806423993,35.84207833706394,3.3100051879882812,-3.185674394188837,2.1279972076415987,-2.516562943457899,6.772557358741096,-0.1942828679081572,4.450277283191355,-6.307652966308595,94.42929853113435,51.448977035220736,2.3222800755497497,10,-3.2699966430664062,-0.9449958801269531,3.647500991821289,8.694999694824219,-2.779998779296875,3,0.033485096192467534,1.2531658405502828,103.12000274658205,-2.105286405525328,104.33000183105469,2.9067316548668165,104.02999877929688,0.033485096192467534
8518,2015-10-09,105.58000183105469,106.62000274658205,104.87000274658205,105.8000030517578,937600.0,0.0015177733341729116,-1.134147135719573,-0.08397008805851343,55.44005426757016,41.22319725239171,-3.47114202637664,-2.0678661294318204,4.255170609930133,12.681830929461057,35.65830604268834,1.75,-2.7576949632277206,2.3040008544921875,-2.304797853734783,6.912799562719158,-0.0003984996212977876,4.608400208605673,-5.930244098144527,83.54428851667406,35.572656933471954,2.3043993541134817,10,-3.0349998474121094,-1.1049995422363281,3.0024967193603516,8.534996032714844,-0.9300003051757812,4,0.03239248067468181,-1.081759074878242,105.41999816894531,1.2531658405502828,103.12000274658205,-2.105286405525328,104.33000183105469,0.03239248067468181
8519,2015-10-12,105.5199966430664,106.0500030517578,104.72000122070312,105.76000213623048,694200.0,-0.000568338576885985,2.243877930777897,1.0909280066584788,58.910154059814914,44.53167508820637,-2.827440265446043,-2.0682200428434214,4.041146314592311,12.560153643596607,35.48022539005986,1.3300018310546733,-2.2743484899472435,2.2149959564208928,-2.444903913615221,6.874895826457006,-0.11495397859715695,4.5449458914389425,-5.17321440878905,78.1744860377562,25.30253092706146,2.329949935018056,10,-2.974994659423828,-1.0449943542480469,3.062501907348633,8.595001220703125,-2.469993591308608,0,0.021512550650844675,-1.134147135719573,105.58000183105469,-1.081759074878242,105.41999816894531,1.2531658405502828,103.12000274658205,0.021512550650844675
8520,2015-10-13,104.54000091552734,106.9000015258789,104.4000015258789,104.4499969482422,910300.0,-0.009287298698975599,-25.316508051238806,-0.3750079471039939,62.20839518126043,47.34432047919498,-1.33225782662619,-1.3138935681615749,4.777464811874125,13.340225833170251,35.28784700510388,2.5,-1.7797096447656742,1.3355003356933537,-3.1115648604839237,5.782565531870631,-0.888032262395285,3.5590329337819924,-3.565896630019523,55.639083726873395,-2.625839405614485,2.2235325980886422,10,-1.8549995422363281,-0.06499862670898438,4.557497024536133,9.574996948242188,1.529998779296875,1,-0.0034436637382704305,2.243877930777897,105.5199966430664,-1.134147135719573,105.58000183105469,-1.081759074878242,105.41999816894531,-0.0034436637382704305
8521,2015-10-14,103.8499984741211,104.91999816894531,103.66000366210938,104.4499969482422,844000.0,-0.006600367661789064,-1.5714485904911677,-6.666355853184223,60.6060395884522,50.66011512810007,-0.30077954357120973,-0.9672530796756718,5.222031260945329,13.832885017760276,35.72560943661427,1.2599945068359375,-0.995500683412331,0.8319980621337919,-3.128699833850348,4.792695958117932,-1.148350885858278,2.812347010125862,-2.1647865197687395,30.36530475739249,-29.65559939081476,1.980348947992069,10,-1.1649971008300781,0.6250038146972656,5.524999618530273,10.264999389648438,1.9100036621093892,2,0.0005778063444386028,-25.316508051238806,104.54000091552734,2.243877930777897,105.5199966430664,-1.134147135719573,105.58000183105469,0.0005778063444386028
8522,2015-10-15,105.23999786376952,105.31999969482422,102.95999908447266,104.06999969482422,812000.0,0.013384683775366613,2.548868212429586,-1.9500019073534136,67.94500431982732,53.561399189636234,-1.0345481554379177,-2.5344501746908605,3.5631928690935837,12.273816009195315,36.0702372850548,2.3600006103515625,-0.4020322340842455,2.2519973754882727,-1.6269462930330292,6.130941044009575,0.3125255412276289,4.191469209748917,-2.92901116083398,57.86795346459462,-6.7469291991555025,1.9394718342606498,10,-1.6399955749511577,-2.084999084472642,4.437500000000014,8.875000000000014,-0.05999755859373579,3,-0.02717598506656904,-1.5714485904911677,103.8499984741211,-25.316508051238806,104.54000091552734,2.243877930777897,105.5199966430664,-0.02717598506656904
8523,2015-10-16,104.27999877929688,105.36000061035156,102.61000061035156,105.36000061035156,1338200.0,-0.009121998327245695,4.0925839585187695,-0.9230799327047337,65.20832218505842,56.15444010355345,0.24429551860835375,-1.6188592276203906,4.22508203072735,13.042756829336781,35.94680418333274,2.75,-0.00775860296562314,1.2674983978271541,-2.6388666894112447,5.173863485065553,-0.6856841457920382,3.2206809414463464,2.6200027465820312,38.92768793826772,-30.10961401610127,1.9531825436191972,10,-0.039997100830078125,-1.125,5.0625,9.834999084472656,0.19000244140625,4,-0.015726883475702835,2.548868212429586,105.23999786376952,-1.5714485904911677,103.8499984741211,-25.316508051238806,104.54000091552734,-0.015726883475702835
8524,2015-10-19,103.16000366210938,104.29000091552734,102.62000274658205,103.5199966430664,947200.0,-0.010740267839453144,-1.3194502577579297,0.33332626909111457,59.29616037739675,58.40979436345276,1.3722058526579417,-0.5963859411222927,5.044570013889853,13.976653772262935,35.91438409746672,1.6699981689452983,0.5975149318580293,0.19000320434570028,-3.689067262769754,4.069073671461155,-1.749532029212034,2.1295384379034346,3.654197845458981,12.820581221022978,-58.71207128776145,1.9395352335577285,10,1.0799980163574219,-0.0050048828125,6.177495956420898,10.954994201660156,0.849998474121108,0,0.014443561563354246,4.0925839585187695,104.27999877929688,2.548868212429586,105.23999786376952,-1.5714485904911677,103.8499984741211,0.014443561563354246
8525,2015-10-20,104.3499984741211,104.52999877929688,102.16999816894531,102.95999908447266,1048800.0,0.011535428167581685,1.6971435546875,-3.861184698527074,59.511224639430324,60.527768293173985,0.20712753593070943,-1.7791502814990565,3.4636967957577696,12.620440695532778,35.56849788254424,2.3600006103515625,0.9286449858947634,1.317498016357419,-2.6103649773653075,5.2453610100801455,-0.6464334805039442,3.2814295132187823,2.3801190155029275,68.33851525877739,-1.7524091850213495,1.9639314968613635,10,0.18500137329101562,-1.1949996948242188,4.50250244140625,9.764999389648438,0.7799987792968608,1,-0.012458030104194884,-1.3194502577579297,103.16000366210938,4.0925839585187695,104.27999877929688,2.548868212429586,105.23999786376952,-0.012458030104194884
8526,2015-10-21,103.91999816894531,105.98999786376952,103.8499984741211,104.91000366210938,697700.0,-0.004120750469224221,-2.787593172734122,-0.7122344804874032,62.30981902601176,61.2705748494247,0.852154172759299,-1.2128622822929884,3.560686561703676,12.865025665758736,34.63183377585074,2.1399993896484233,1.1459515417790271,0.761497879028326,-3.107096094677374,4.630091852734026,-1.172799107824531,2.695794865881183,2.6277145478515536,45.8115219844418,-26.72699720524146,1.9342969868528503,10,0.6150016784667969,-0.7649993896484375,4.932502746582031,10.165000915527344,3.0900039672851705,2,0.020689006579692082,1.6971435546875,104.3499984741211,-1.3194502577579297,103.16000366210938,4.0925839585187695,104.27999877929688,0.020689006579692082
8527,2015-10-22,107.0500030517578,107.58000183105469,103.56999969482422,103.94000244140624,1640000.0,0.03011937007277421,-1.0831146904254376,-3.1413973274148055,64.92921941539373,62.3249265325162,-2.259980105333696,-4.079471308192197,0.15619029211759994,9.538779796494055,33.014400590618905,4.010002136230469,1.4769096663764998,3.5915027618408004,-0.5120675700249251,7.695073093706526,1.5397175959079306,5.64328792777367,-4.880004882812486,90.2033563672258,20.234635038325266,2.0517851659328628,10,-2.1750030517577983,-4.0100021362304545,1.5249977111816548,6.6749954223632955,-0.6100006103515625,3,-0.012050451926690853,-2.787593172734122,103.91999816894531,1.6971435546875,104.3499984741211,-1.3194502577579297,103.16000366210938,-0.012050451926690853
8528,2015-10-23,108.04000091552734,109.19000244140624,107.8499984741211,108.26000213623048,1102000.0,0.00924799472720128,-3.4666344539951717,-0.07073992846524545,63.44736151314835,62.82906069399769,-3.200943689960539,-4.699233273184433,-1.081500062576339,8.344010685565337,31.22698480581513,2.1399993896484375,1.9184703734151185,4.193500518798828,-0.10736890242382913,8.494369940021485,2.0430658081875066,6.34393522941015,-5.761802673339844,83.61822185222476,16.64086389129112,2.150434710611326,10,-2.3600006103515625,-4.209999084472656,0.35250091552734375,5.68499755859375,-1.1200027465820312,4,-0.026471682581599487,-1.0831146904254376,107.0500030517578,-2.787593172734122,103.91999816894531,1.6971435546875,104.3499984741211,-0.026471682581599487
8529,2015-10-26,107.56999969482422,108.95999908447266,107.41000366210938,108.29000091552734,578000.0,-0.004350251913368686,-1.9807796704667167,3.2727146622275596,60.74270261792559,62.66620596473826,-2.6927390638137467,-3.8210603719634264,-0.9013526955816076,8.632690668252337,29.32411908603514,1.5499954223632812,1.9276335445051132,3.3399993896484403,-0.8454684402591255,7.525467219556006,1.2472654746946574,5.432733304602223,-5.0153292846679705,76.92305184289994,12.44726825962239,2.0927339149537834,10,-1.8899993896484375,-3.7399978637695312,0.5275020599365234,5.959999084472656,-2.3000030517578125,0,-0.028818429700806725,-3.4666344539951717,108.04000091552734,-1.0831146904254376,107.0500030517578,-2.787593172734122,103.91999816894531,-0.028818429700806725
8530,2015-10-27,105.23999786376952,106.95999908447266,103.98999786376952,106.58000183105469,1161600.0,-0.02166033129743339,1.8285746464136505,1.861113465858537,56.54319603874219,62.21477890365938,-0.28273290401669726,-1.166524392036905,1.0789867648142462,10.75576263985323,27.76305563486168,3.5800018310547017,1.871501375376397,0.7659976959228345,-3.019393844916209,4.551389236761878,-1.1266980744966872,2.6586934663423563,-2.4199141723632636,29.715255387747995,-32.689235136596004,1.8926957704195193,10,0.4400024414062642,-1.4099960327148295,2.857503890991225,8.290000915527358,-1.1599960327148295,1,-0.011687530905609034,-1.9807796704667167,107.56999969482422,-3.4666344539951717,108.04000091552734,-1.0831146904254376,107.0500030517578,-0.011687530905609034
8531,2015-10-28,108.72000122070312,109.0,105.4499969482422,105.83999633789062,1107700.0,0.03306730736956487,1.0639537978389229,-2.1492510120304718,59.493676998391585,61.27574253461096,-3.351750922233961,-4.295773380059046,-2.6748962543330776,7.089838772057078,26.205171214399943,3.760002136230483,1.8506681160951644,3.8835010528564453,-0.07523448621161322,7.842236591924504,1.904133283322409,5.862868822390482,-5.6451207792968745,91.63699304259313,31.90852138276059,1.97936776953403,10,-3.0400009155273438,-4.8899993896484375,-1.5900020599365234,4.80999755859375,-1.9899978637695312,2,-0.033020639504937166,1.8285746464136505,105.23999786376952,-1.9807796704667167,107.56999969482422,-3.4666344539951717,108.04000091552734,-0.033020639504937166
8532,2015-10-29,108.55999755859376,108.5999984741211,107.19000244140624,107.31999969482422,909200.0,-0.001471704013179198,1.136358119238238,0.4305540838384316,58.57305779725663,60.53849093596632,-2.9852057575782283,-3.678549386189644,-2.742441047102048,7.059028200769049,24.54615129504883,1.5299987792968892,1.863781293408806,3.313497543334975,-0.3829709165934929,7.009966003263443,1.4652633133707411,5.161731773299209,-5.240512237187517,87.88453214980065,29.881058388975916,1.848234229964236,10,-2.879997253417983,-4.729995727539077,-2.0449981689453267,4.620002746582017,-1.7200012207031392,3,-0.014277776871970627,1.0639537978389229,108.72000122070312,1.8285746464136505,105.23999786376952,-1.9807796704667167,107.56999969482422,-0.014277776871970627
8533,2015-10-30,109.16000366210938,110.47000122070312,108.6999969482422,108.87999725341795,1079400.0,0.005526953914970045,-4.531202689332279,0.22581200893379916,60.156266298139805,60.634058260493326,-3.151611740191811,-3.949422925574339,-3.478093657056874,6.244212272700821,22.32317942737288,1.9100036621093608,1.9832781742205157,3.5760036468505803,-0.2599783475064896,7.41198564120765,1.6580126496720453,5.493994644029115,-5.605697655903128,79.78399876611095,23.326891653841848,1.9179909971785354,10,-2.8400039672851562,-4.69000244140625,-3.702505111694336,3.139995574951172,-5.25,4,-0.024917562563689044,1.136358119238238,108.55999755859376,1.0639537978389229,108.72000122070312,1.8285746464136505,105.23999786376952,-0.024917562563689044
8534,2015-11-02,110.55999755859376,110.7699966430664,108.18000030517578,109.1999969482422,701000.0,0.012825154356149504,1.910110240540448,4.857033868286721,66.41220103824644,61.40083341591734,-3.790096878395474,-5.0964183287889995,-4.926437876871361,4.632654270063071,20.86183276301108,2.589996337890625,1.9178057303606266,4.649497604370126,0.29401256045443347,9.004982648285818,2.4717550824122867,6.827240126327965,-6.590749839517699,96.90266781295173,38.67559627495248,2.177742521957845,11,-3.3899993896484517,-5.939998626708999,-5.612499237060561,1.7400016784667827,-6.75,0,-0.032923294772319034,-4.531202689332279,109.16000366210938,1.136358119238238,108.55999755859376,1.0639537978389229,108.72000122070312,-0.032923294772319034
8535,2015-11-03,110.13999938964844,110.95999908447266,109.16000366210938,110.0199966430664,908700.0,-0.003798825779846249,1.0454468608981,0.08823727406343615,67.40454073535204,61.966913605844034,-2.751795959598354,-4.446822967415528,-4.4391302253227,4.852784661497111,19.734648859209997,1.7999954223632812,1.9691095003320669,3.938999557495123,-0.7359409132161545,8.6139400282064,1.6015293221394842,6.276469792850762,-5.626691756653145,85.11797864047284,22.40133162884066,2.337470235355636,11,-2.875,-5.424999237060547,-5.575000762939453,1.7600021362304688,-6.440002441406236,1,-0.04421647697085185,1.910110240540448,110.55999755859376,-4.531202689332279,109.16000366210938,1.136358119238238,108.55999755859376,-0.04421647697085185
8536,2015-11-04,109.62999725341795,111.02999877929688,109.12999725341795,110.63999938964844,778500.0,-0.004630489731766052,1.1229056470277503,-8.41649183037713,62.76904818545594,61.726894580295394,-1.5049093011358678,-3.609144549282931,-3.8147764755822635,5.18937958799593,17.978768366577132,1.9000015258789205,2.2235502837467465,3.10349769592284,-1.5747397988267693,7.78173519067245,0.7643789485480426,5.442616443297638,-4.472020475274931,63.541592160789406,0.20287630254222222,2.3391187473748025,11,-2.1199989318847514,-4.8799972534179545,-5.122497558593736,1.9050025939941548,-8.049995422363267,2,-0.0506247884831561,1.0454468608981,110.13999938964844,1.910110240540448,110.55999755859376,-4.531202689332279,109.16000366210938,-0.0506247884831561
8537,2015-11-05,108.9499969482422,110.0500030517578,108.73999786376952,109.4499969482422,1028000.0,-0.0062026846867822005,-1.8478430331877562,0.49504845788355817,63.808388993461584,61.76700874477464,-0.5889905024842079,-2.7943961107774413,-3.1397683594263412,5.687224375176513,16.50693184379864,1.3100051879882812,2.4047544088564905,2.246997451782235,-2.5209658888373383,7.0149607924018085,-0.1369842185275445,4.630979122092015,-3.087377529960719,27.01744053753848,-37.78115665375498,2.3839816703097862,11,-1.4399986267089986,-4.199996948242202,-5.099996566772475,2.495002746582017,-5.610000610351577,3,-0.02037626116100988,1.1229056470277503,109.62999725341795,1.0454468608981,110.13999938964844,1.910110240540448,110.55999755859376,-0.02037626116100988
8538,2015-11-06,109.0,109.43000030517578,107.69000244140624,108.68000030517578,1417300.0,0.00045895413637819793,1.9491481589241504,-0.6399993896484375,68.43431837863926,62.62163271818727,-0.545904686393996,-2.714202996602438,-3.3271058119691475,5.445204306379907,15.502649658298512,1.7399978637695455,2.6128427713537263,2.1260005950927763,-2.7171013179609105,6.969102508146463,-0.2955503614340671,4.54755155161962,-2.5172950583966696,39.22152679428049,-30.82377637474849,2.4215509565268434,11,-1.4900016784667969,-4.25,-5.149999618530273,2.1599998474121094,-7.459999084472656,4,-0.01981654735880156,-1.8478430331877562,108.9499969482422,1.1229056470277503,109.62999725341795,1.0454468608981,110.13999938964844,-0.01981654735880156
8539,2015-11-09,107.79000091552734,108.9800033569336,106.9499969482422,108.9800033569336,1856800.0,-0.01110090903185923,2.411768477201597,-3.7187611758815535,60.84488965770703,63.099598675850025,0.7806802944934645,-1.397048633560587,-2.285839927312651,6.438553155955773,14.503782645386664,2.0500030517577983,2.5116700461861825,0.8025012969970646,-4.013313898456161,5.61831649245029,-1.6054063007295412,3.2104088947236704,3.2399978637695312,20.588323291707997,-47.62094175604703,2.40790759772661,11,0.4499969482421875,-2.125,-4.540000915527344,2.1100006103515625,-4.410003662109389,0,-0.03599589220208499,1.9491481589241504,109.0,-1.8478430331877562,108.9499969482422,1.1229056470277503,109.62999725341795,-0.03599589220208499
8540,2015-11-10,104.18000030517578,104.72000122070312,101.81999969482422,102.11000061035156,2963700.0,-0.03349105278494835,-1.188679136640938,-1.7394919731240703,50.68277813907845,62.12060991370412,4.7209680500881746,2.302657213048832,1.1048418622346077,9.8281918971104,14.452969152988814,5.970001220703125,2.2817237600225013,-2.789499282836914,-7.646348672175506,2.067350106501678,-5.217923977506203,-0.36107458816762517,6.768398437499997,25.62433056405337,-43.5419235544379,2.428424694669294,11,2.2449989318847656,2.125,-0.8225002288818359,5.340000152587891,-4.160003662109375,1,-0.0035515717555976156,2.411768477201597,107.79000091552734,1.9491481589241504,109.0,-1.8478430331877562,108.9499969482422,-0.0035515717555976156
8541,2015-11-11,103.91000366210938,105.37000274658205,101.2699966430664,103.25,1482000.0,-0.002591636036432199,1.2905050315617985,0.3188423958513779,40.296669190935695,60.089900068557355,4.7348319596089965,2.716664595888261,1.2858386838846911,9.850388184562888,14.051628541445679,4.100006103515639,2.113548623210562,-3.0624961853027344,-7.9112992181918,1.7863068475863315,-5.486897701747267,-0.6380946688582014,6.673259118652339,30.06839512588062,-34.931640127554026,2.4244015164445303,11,2.2399940490722656,2.2399940490722656,-0.3425025939941406,5.024997711181641,-4.2900009155273295,2,-0.0020210442350677704,-1.188679136640938,104.18000030517578,2.411768477201597,107.79000091552734,1.9491481589241504,109.0,-0.0020210442350677704
8542,2015-11-12,102.37999725341795,104.41000366210938,102.0,102.44000244140624,1326000.0,-0.014724341783940664,-4.878059900073707,-0.09091644703380035,33.0741684105048,57.080778081042354,5.918398508595217,4.238743529629019,2.6814412901897953,11.125333099638823,13.406289967029567,2.410003662109375,2.15053979492707,-4.449502563476571,-9.668037714340059,0.769032587386917,-7.058770138908315,-1.840234988044827,7.64446955908204,13.602942551432767,-47.01614216473996,2.609267575431744,11,3.770000457763686,3.770000457763686,0.7600040435791158,6.555004119873061,-1.6299972534179545,3,-0.007813981674399395,1.2905050315617985,103.91000366210938,-1.188679136640938,104.18000030517578,2.411768477201597,107.79000091552734,-0.007813981674399395
8543,2015-11-13,102.63999938964844,103.98999786376952,101.75,101.87000274658205,1191000.0,0.002539579441352302,-3.4356299524863183,-12.832167832167595,35.069669561150874,53.59827458358729,5.181122522221742,4.057613028970906,2.298891155134001,10.615898108098264,12.640805171750097,2.239997863769517,1.8498144150490532,-4.107500457763678,-9.541792097324844,1.3267911817974891,-6.824646277544261,-1.3903546379830942,6.859199212685539,17.769151148960088,-39.10269804989848,2.717145819780586,11,3.509998321533203,3.509998321533203,0.6725025177001953,6.295001983642578,-0.6299972534179545,4,0.006819923542524808,-4.878059900073707,102.37999725341795,1.2905050315617985,103.91000366210938,-1.188679136640938,104.18000030517578,0.006819923542524808
8544,2015-11-16,104.6500015258789,104.73999786376952,102.05999755859376,102.0999984741211,1277200.0,0.019583029502951987,-1.0380192620097475,3.3117067129056843,48.177900886780705,51.46198126707936,2.5084118748312534,2.281958451462998,0.24294221201574828,8.38398113470663,11.699018475258931,2.680000305175753,1.6036471547346736,-2.1719982147216825,-7.437438914239166,3.0934424847958013,-4.8047185644804244,0.4607221350370594,4.355444958899014,82.43902075936525,21.217793129684424,2.632720349758741,11,1.4999961853027344,1.4999961853027344,-1.1399993896484375,4.079998016357422,-0.45000457763670454,0,-0.02971811337797725,-3.4356299524863183,102.63999938964844,-4.878059900073707,102.37999725341795,1.2905050315617985,103.91000366210938,-0.02971811337797725
8545,2015-11-17,103.0500030517578,105.37000274658205,102.5500030517578,104.9000015258789,886800.0,-0.01528904396361086,1.0215044942314684,-0.7254887294530236,30.188703387959933,47.84194295624648,3.3491263449101467,3.9838236259754325,1.6691349989952045,9.739330858140121,10.443796824049562,2.819999694824247,1.2030037538811484,-3.7069969177246236,-9.130644587443015,1.7166507519937682,-6.418820752583827,-0.9951730828654206,5.49131644251743,43.4147258260198,-13.382475517987032,2.711823834859199,11,2.609996795654311,3.0999946594238423,0.45999908447267046,5.67999649047853,0.7699966430664205,1,0.0032022726044405037,-1.0380192620097475,104.6500015258789,-3.4356299524863183,102.63999938964844,-4.878059900073707,102.37999725341795,0.0032022726044405037
8546,2015-11-18,106.06999969482422,106.19000244140624,103.4000015258789,103.5,1236700.0,0.029306128613597382,-1.0144435355262946,-1.3891901700325278,42.748989449932814,45.50200967363217,-0.2558693149850626,1.1943956938951032,-1.3825821239167624,6.518663375306133,9.82733767126533,3.1399993896484375,0.5780610935925097,-0.7945003509521484,-6.0644358653476615,4.475435163443365,-3.429468108149905,1.8404674062456081,2.0350404283784798,97.29723692350021,42.59691832082275,2.6349677571977588,11,-0.720001220703125,0.07999801635742188,-2.4899978637695312,2.6599998474121094,-2.839996337890625,2,-0.05703783415823871,1.0215044942314684,103.0500030517578,-1.0380192620097475,104.6500015258789,-3.4356299524863183,102.63999938964844,-0.05703783415823871
8547,2015-11-19,105.76000213623048,106.5199966430664,104.27999877929688,105.72000122070312,1074800.0,-0.002922575275625894,1.8718106724180936,0.015564560419176983,39.928903794132935,42.3347413864648,-0.4983676931561547,1.4786031512883682,-1.0750337840052424,6.596527124382192,9.942222736090015,2.2399978637695312,-0.09245426255733946,-1.0399978637695142,-6.331905204662263,4.251909477123235,-3.6859515342158886,1.6059558066768602,1.9349353781640417,84.0671899016818,31.195603059242117,2.6459536704463735,11,-0.635002136230483,0.38999557495115766,-2.1800003051757955,2.969997406005845,-0.8000030517578267,3,-0.05805596885048703,-1.0144435355262946,106.06999969482422,1.0215044942314684,103.0500030517578,-1.0380192620097475,104.6500015258789,-0.05805596885048703
8548,2015-11-20,105.18000030517578,107.08999633789062,104.94000244140624,106.27999877929688,1002800.0,-0.005484132179834789,-1.7215212489074647,-27.49933244324791,33.250325294285034,39.26867867941792,-0.5780002518632159,1.9324317006778529,-0.5284497819916965,6.912639386721921,10.70262038573612,2.149993896484389,-0.673455671889073,-1.4769996643066463,-6.782372556860906,3.8283732282476137,-4.129686110583776,1.1756867819704837,2.1294407569390614,62.02790265921614,14.117637569353619,2.652686446277133,11,-1.0000038146972656,0.9699974060058594,-1.802499771118164,3.549999237060547,-1.1999969482421875,4,-0.04211827621527198,1.8718106724180936,105.76000213623048,-1.0144435355262946,106.06999969482422,1.0215044942314684,103.0500030517578,-0.04211827621527198
8549,2015-11-23,104.47000122070312,106.16999816894531,103.97000122070312,105.26000213623048,1107200.0,-0.006750324038910627,-1.4580958916370796,0.7181836467169411,32.66056253114755,37.2662102785367,-0.43412145572287386,2.52788476086819,0.17014059354380606,7.354176624494158,11.450813243389051,2.1999969482421875,-1.2889220009897713,-2.031998825073245,-7.40575685078332,3.3417592006368295,-4.718877837928289,0.6548801877817993,2.6199951171875,42.290771107742856,-0.8752546696071448,2.6868790128550373,11,-0.2900047302246094,1.6799964904785156,-0.7725009918212891,4.259998321533203,-1.8600006103515625,0,-0.023547420845488998,-1.7215212489074647,105.18000030517578,1.8718106724180936,105.76000213623048,-1.0144435355262946,106.06999969482422,-0.023547420845488998
8550,2015-11-24,104.01000213623048,104.4800033569336,103.62999725341795,104.3000030517578,750800.0,-0.004403169130828721,1.6153972557719605,0.36708934107212754,32.76075440187907,36.42888641308597,-0.0008633340340225004,3.0472447477812494,0.5612474440181217,7.551650173314684,11.012147448199364,0.8500061035156392,-2.0478635595480057,-2.430498123168931,-7.892497320763724,3.0315010744258615,-5.161497721966327,0.3005014756284652,3.079994201660142,16.531205094540915,-23.06366018452117,2.7309995987973963,11,0.40999603271482954,2.1399955749511577,-0.312501907348647,4.719997406005845,-2.4900054931640767,1,0.0018266975109073602,-1.4580958916370796,104.47000122070312,-1.7215212489074647,105.18000030517578,1.8718106724180936,105.76000213623048,0.0018266975109073602
8551,2015-11-25,105.12999725341795,105.66999816894531,103.77999877929688,103.91000366210938,1335100.0,0.010768148199060024,-1.5540474361684031,-4.206861171766431,38.59020256181785,37.04177909656519,-1.038849309183533,1.7333765387738111,-0.6492508940578574,6.176489818565173,11.217922152695195,1.8899993896484375,-2.593265387965971,-1.1310028076172074,-6.512955191295262,4.250949576060847,-3.8219789994562348,1.55997338422182,1.6107991027832185,43.35261262731262,2.077279941586326,2.69097619183903,11,-0.709999084472642,1.020000457763686,-1.2849979400634624,3.6000022888183736,-4.519996643066392,2,-0.012460739967832035,1.6153972557719605,104.01000213623048,-1.4580958916370796,104.47000122070312,-1.7215212489074647,105.18000030517578,-0.012460739967832035
8552,2015-11-27,107.01000213623048,107.23999786376952,104.81999969482422,105.02999877929688,685500.0,0.01788266842888553,-1.0166638586273973,1.6229620967187484,44.64190119420368,38.105360389126616,-2.4507419830773784,-0.2832251389601339,-2.543684997326011,4.121194105038555,11.250246620216874,2.4199981689452983,-2.6458765321195443,0.8265018463134908,-4.459849890599898,6.1128535832268796,-1.8166740221432036,3.469677714770185,-5.740005493164077,93.62892829215794,49.94186170885466,2.6431758684566944,11,-2.3600044250488423,-0.8600044250488423,-3.1650028228759908,1.7199974060058452,-9.09000396728517,4,-0.035323789401337624,-1.5540474361684031,105.12999725341795,1.6153972557719605,104.01000213623048,-1.4580958916370796,104.47000122070312,-0.035323789401337624
8553,2015-11-30,106.44000244140624,107.7300033569336,106.3000030517578,107.54000091552734,1295400.0,-0.005326602032010075,-1.072468335185378,-0.5555538430119905,46.235364051467954,37.889522962980756,-1.4360406363602038,0.07647140083663828,-1.9289478778002547,4.498514210680142,11.83060855906854,1.4300003051757955,-2.472018097332068,0.39250221252440554,-4.70811685118808,5.4931212762368915,-2.1578073193318374,2.9428117443806485,-5.050605773925767,68.53660987428242,21.021896630293163,2.55030953185624,11,-1.2999992370605327,-0.29000473022459516,-2.482501983642564,1.734996795654311,-13.010002136230455,0,-0.013904578382063604,-1.0166638586273973,107.01000213623048,-1.5540474361684031,105.12999725341795,1.6153972557719605,104.01000213623048,-0.013904578382063604
8554,2015-12-01,106.91999816894531,107.6999969482422,105.77999877929688,106.41999816894531,1138700.0,0.004509542620532159,-1.1573027928746709,-0.454546085074797,59.25675240287334,41.11930618686002,-1.7435251472439575,-0.7275057076540037,-2.36479858155775,3.81581625844899,12.430077053518573,1.9199981689453267,-1.9885531226549205,1.0544979095459013,-3.6092172615028772,5.71821308059468,-1.277359675978488,3.3863554950702905,-5.276977233886726,80.24380531302808,28.722484812129053,2.33185758552439,12,-1.3549957275390625,-0.7700004577636719,-2.164997100830078,0.8900032043457031,-13.449996948242188,1,-0.027497146112612225,-1.072468335185378,106.44000244140624,-1.0166638586273973,107.01000213623048,-1.5540474361684031,105.12999725341795,-0.027497146112612225
8555,2015-12-02,105.2699966430664,107.51000213623048,105.16999816894531,106.70999908447266,1252900.0,-0.015432113300934858,-1.8536644367737127,-2.8800048828125,54.2026976369153,42.391940429858074,0.2844075319828647,0.5680655269712531,-0.6595783927679122,5.215856212985074,13.164297895137208,2.3400039672851705,-1.572569975443571,-0.35200347900391193,-4.562543426605728,3.8585364685979044,-2.457273452804813,1.7532664947969892,-3.3834964111328247,37.72142119037732,-15.831392370779774,2.1052699738009073,12,0.410003662109375,0.8800010681152344,-0.5149955749511719,2.5400047302246094,-11.819999694824205,2,-0.02526832067577578,-1.1573027928746709,106.91999816894531,-1.072468335185378,106.44000244140624,-1.0166638586273973,107.01000213623048,-0.02526832067577578
8556,2015-12-03,104.08000183105469,106.1500015258789,103.18000030517578,105.98999786376952,1244800.0,-0.011304216300553116,1.6636742150801769,1.3263838850506406,55.36617989104024,44.107193329514445,1.2990438568090354,1.3923354239581158,0.6277500951670589,6.136851767764142,14.203012337675153,2.970001220703125,-1.5873543143909359,-1.264498519897458,-5.07541543827972,2.5464183984848034,-3.169956979088596,0.6409599392936798,-1.959761474121109,19.780240049096378,-37.22210301289719,1.9054584591911308,12,1.375,2.069995880126953,0.6749992370605469,3.729999542236328,-9.760002136230469,3,-0.024596513671701792,-1.8536644367737127,105.2699966430664,-1.1573027928746709,106.91999816894531,-1.072468335185378,106.44000244140624,-0.024596513671701792
8557,2015-12-04,106.7300033569336,106.75,103.80999755859376,104.33000183105469,1231000.0,0.025461197917544753,1.4098431905945508,-1.256547911498849,61.21779110679021,47.214689530903904,-1.3397858809384076,-1.5099246329397715,-1.8808344727895303,3.264220374208847,15.106544542965514,2.940002441406236,-1.0842756276755807,1.4965026855468722,-1.9875439980366423,4.980549369130387,-0.24552065624487796,3.2385260273386223,-4.385372480000015,78.02199276297918,15.393620196267051,1.7420233417917537,12,-1.2750015258789062,-0.5800056457519531,-1.9750022888183594,1.0799980163574219,-13.760002136230469,4,-0.05734097773908153,1.6636742150801769,104.08000183105469,-1.8536644367737127,105.2699966430664,-1.1573027928746709,106.91999816894531,-0.05734097773908153
8558,2015-12-07,106.83999633789062,106.9800033569336,105.94000244140624,106.04000091552734,1204300.0,0.001030572261758289,-1.0800177003303246,0.33333121405842203,56.70544285351868,49.88634290005626,-1.329339857818269,-1.8867726048316058,-1.8203933194689341,2.920236976540025,15.574866843053833,1.040000915527358,-0.9801490772631496,1.7144958496093778,-1.3913319995743336,4.820323698793089,0.16158192501752922,3.2674097742012265,-4.2799505617570475,80.97342369333836,19.98963303713738,1.5529139245918555,12,-1.3849945068359375,-0.6899986267089844,-2.0849952697753906,0.7450027465820312,-14.25,0,-0.08348931556245154,1.4098431905945508,106.7300033569336,1.6636742150801769,104.08000183105469,-1.8536644367737127,105.2699966430664,-0.08348931556245154
8559,2015-12-08,103.91000366210938,105.66000366210938,103.81999969482422,105.44000244140624,1018200.0,-0.027424118085093263,-1.1520429742921645,-1.9125094175877446,52.434886517984,52.07235757962348,1.6906537500816938,0.7774991405019307,1.2617510238223701,5.592993872628043,16.063528820475902,3.0199966430664062,-0.8658662465420264,-1.0214969635009794,-3.903179314232105,1.8601853872301461,-2.462338138866542,0.41934421186458337,-1.1431595827437917,16.859192799827973,-44.43242102437239,1.4408411753655606,12,1.5449981689453125,2.2399940490722656,1.4849967956542969,3.319995880126953,-12.230003356933594,1,-0.10085653919339732,-1.0800177003303246,106.83999633789062,1.4098431905945508,106.7300033569336,1.6636742150801769,104.08000183105469,-0.10085653919339732
8560,2015-12-09,103.80999755859376,105.91000366210938,103.22000122070312,103.63999938964844,870700.0,-0.0009624299874033682,-4.326766478826427,-0.11111000299193213,42.33376932389722,52.48830944207673,1.966057614302855,0.8942109524238475,1.5010543387793263,5.438319340681616,15.017299900866185,2.69000244140625,-0.584049028017219,-1.1030029296874915,-4.009641931263303,1.8036360718883202,-2.5563224304754044,0.35031657110042147,-0.844627108125465,16.57886177555983,-38.499385637203645,1.453319500787908,12,1.6450042724609233,2.3400001525878764,2.085000991821275,2.400001525878892,-12.549995422363281,2,-0.0996050147487424,-1.1520429742921645,103.91000366210938,-1.0800177003303246,106.83999633789062,1.4098431905945508,106.7300033569336,-0.0996050147487424
8561,2015-12-10,103.6999969482422,104.9499969482422,103.19000244140624,103.7300033569336,692700.0,-0.001059634071270188,-2.352385104450463,-0.1765101875952701,42.916068706595986,52.29655027678699,2.0695120726944225,1.0410467032789654,1.7161618385174222,5.331449666619719,14.226891392570678,1.759994506835966,-0.22068672632440212,-1.202503204345689,-4.125867656475279,1.7208612477839011,-2.664185430410484,0.2591790217191061,-0.544041181515297,13.456316191021367,-36.387142029488295,1.4616822260647928,12,1.7550048828124858,2.450000762939439,2.2900028228759624,1.745002746582017,-13.989997863769545,3,-0.09884281872366774,-4.326766478826427,103.80999755859376,-1.1520429742921645,103.91000366210938,-1.0800177003303246,106.83999633789062,-0.09884281872366774
8562,2015-12-11,101.58000183105469,103.2300033569336,101.37999725341795,102.41000366210938,977600.0,-0.020443540786656222,-2.0081131373278285,27.660818713463392,38.8059602350502,51.471060963851684,3.7305692768724015,3.2654568556846044,3.9545805050732383,7.228188279387041,13.614116252727154,2.319999694824247,0.13914475900406842,-3.282498550415042,-6.368554055471051,-0.19644304535903245,-4.825526302943047,-1.7394707978870372,6.150001525878906,3.57150642230857,-42.882922382771994,1.5430277525280072,12,2.9599952697753906,4.079998016357422,4.549997329711914,3.8649978637695312,-11.520004272460938,4,-0.07147078170273247,-2.352385104450463,103.6999969482422,-4.326766478826427,103.80999755859376,-1.1520429742921645,103.91000366210938,-0.07147078170273247
8563,2015-12-14,103.33999633789062,103.41000366210938,101.44000244140624,101.83999633789062,1311900.0,0.017326190934344732,1.4024190547078699,-1.8072249287618347,46.70167374825188,50.07605222444929,1.659063018279653,1.6449296275888372,2.269814637959456,5.291226187498538,12.85800700826213,1.9700012207031392,0.3566477977399529,-1.5575038909912138,-4.5519466868540945,1.436938904871667,-3.054725288922654,-0.0602824930597734,4.263006896972655,43.26702674663222,-3.560652075302862,1.4972213979314384,12,1.1050033569335938,2.0100021362304688,2.7900028228759766,2.1050033569335938,-11.759994506835938,0,-0.10034832092775325,-2.0081131373278285,101.58000183105469,-2.352385104450463,103.6999969482422,-4.326766478826427,103.80999755859376,-0.10034832092775325
8564,2015-12-15,101.54000091552734,103.80999755859376,101.51000213623048,103.62000274658205,1441000.0,-0.01741818740227008,-1.1495290451845959,-1.386667887369801,43.31346741041331,48.866137754837965,2.923038934439319,3.3729164859151695,4.0734483727897555,6.908058123842849,12.364162133461846,2.2999954223632812,0.26720008760896974,-3.2019992828369084,-6.552402470370595,0.148403904696778,-4.877200876603752,-1.5267976890700652,5.93854219970703,3.5320846743704575,-45.18108961732331,1.6752015937668412,12,2.6399993896484375,3.5849990844726562,4.589998245239258,3.904998779296875,-10.879997253417969,1,-0.08814264818731254,1.4024190547078699,103.33999633789062,-2.0081131373278285,101.58000183105469,-2.352385104450463,103.6999969482422,-0.08814264818731254
8565,2015-12-16,103.37999725341795,104.0,101.72000122070312,102.77999877929688,1633200.0,0.01812090133248412,1.4782541992677456,-0.2884605509298228,45.440326835947516,47.76326519316099,0.8792106668625905,1.6431555149898003,2.2488748049808436,4.912898806728421,12.122325959602529,2.4599990844726562,0.20421457953723632,-1.3785026550293082,-4.696918893781955,1.9399135837233388,-3.0377107744056246,0.28070546434700816,3.9765749445800935,56.02241375257208,6.357237898508075,1.6592081193763206,12,0.8000030517578267,1.1200027465820455,3.572502136230483,2.065002441406264,-8.90999603271483,2,-0.11317466878589366,-1.1495290451845959,101.54000091552734,1.4024190547078699,103.33999633789062,-2.0081131373278285,101.58000183105469,-0.11317466878589366
8566,2015-12-17,100.0199966430664,104.05999755859376,99.97000122070312,103.30999755859376,1220300.0,-0.032501457725086724,-1.4129830555011753,-5.48334880408952,33.09139711522063,44.63811030520881,4.026124779819995,4.771292102676227,5.624580523885754,8.050158491755269,12.49325573331066,4.089996337890639,-0.2604072032676612,-4.436003112792974,-8.307891398064996,-0.5641148275209531,-6.371947255428978,-2.500058970156971,7.217044056040038,1.2223830593712883,-41.11027607439856,1.9359441426360082,12,3.455005645751953,3.830005645751953,6.345003128051758,5.4250030517578125,-6.149993896484361,3,-0.08758243152213885,1.4782541992677456,103.37999725341795,-1.1495290451845959,101.54000091552734,1.4024190547078699,103.33999633789062,-0.08758243152213885
8567,2015-12-18,99.62000274658205,100.62999725341795,98.91999816894531,100.0199966430664,1525600.0,-0.00399913927123785,1.1111163439077882,0.12157865810813774,33.36582344952741,42.044819260320914,3.7006668989527896,4.94103688087948,5.961808299261762,8.26864996874194,13.16423046229866,1.709999084472642,-0.5645516134834452,-4.528997039794902,-8.906239141614122,-0.15175493797568151,-6.717618090704505,-2.340375988885299,7.326356373388265,13.618767719048494,-24.350050321942305,2.188621050909607,12,2.7949981689452983,3.7049980163574077,6.529994964599595,5.824996948242173,-6.490005493164091,4,-0.09947805048067415,-1.4129830555011753,100.0199966430664,1.4782541992677456,103.37999725341795,-1.1495290451845959,101.54000091552734,-0.09947805048067415
8568,2015-12-21,100.75,101.23999786376952,99.58000183105469,100.69000244140624,684800.0,0.011343075911094846,2.192320671391113,-0.14999618524456668,35.41369065655469,40.15357527571765,1.8058623648796015,3.6492366205744418,4.775723304663529,6.95006287037323,14.018266310452765,1.6599960327148295,-0.7986230869628628,-3.177499771118164,-7.777732541614242,1.4227329993779136,-5.477616156366196,-0.8773833858701323,5.714777462908813,35.60315269181092,2.8586596459246465,2.3001163852480366,12,1.6650009155273438,2.575000762939453,5.399997711181641,4.0,-5.180000305175781,0,-0.10610424259460294,1.1111163439077882,99.62000274658205,-1.4129830555011753,100.0199966430664,1.4782541992677456,103.37999725341795,-0.10610424259460294
8569,2015-12-22,102.01000213623048,102.5999984741211,99.73999786376952,101.33000183105469,940600.0,0.01250622467722562,2.0752810786199922,11.333799593079954,42.148361845611085,40.132974444796965,0.27714684730725025,2.314134944803598,3.4750527969550546,5.511992621510771,14.248057846293044,2.8600006103515767,-1.3834588431873982,-1.7944976806640511,-6.464673647376131,2.8756782860480286,-4.129585664020084,0.5405903026919816,4.002088569040524,60.11681584064371,26.84514233774371,2.3350879833560363,12,-0.07500457763673296,1.3149986267089702,4.139995574951158,2.739997863769517,-7.540000915527358,1,-0.10224487880361899,2.192320671391113,100.75,1.1111163439077882,99.62000274658205,-1.4129830555011753,100.0199966430664,-0.10224487880361899
8570,2015-12-23,104.1999969482422,104.47000122070312,102.22000122070312,102.8000030517578,855800.0,0.021468432174788665,1.3195847097687587,2.058813629682818,50.275724530717866,40.950713980810505,-2.069319857349697,0.14662123264879767,1.3005920757394733,3.1783283553259594,14.01685349485223,2.459999084472642,-1.8532235209037253,0.38599739074707884,-4.286710914124697,5.058705695618855,-1.9503567616888091,2.722351543182967,1.3865682048492687,95.1350608289232,57.67179588990219,2.3363541524358844,12,-2.504997253417983,-0.8749961853027486,1.950000762939439,0.5500030517577983,-11.469993591308608,2,-0.1299423577992843,2.0752810786199922,102.01000213623048,2.192320671391113,100.75,1.1111163439077882,99.62000274658205,-0.1299423577992843
8571,2015-12-24,103.81999969482422,105.0,103.38999938964844,104.0500030517578,298200.0,-0.0036468067614889854,-1.9541188081389245,-0.16428882833786118,42.53460832040234,41.365008212516294,-1.8668268725167394,0.4463282008732534,1.7142723422342385,3.4165764060945207,14.295842130934014,1.6100006103515625,-2.059673321636893,0.0715000152587919,-4.560081394158431,4.703081424676014,-2.2442906894498265,2.3872907199674103,1.3665714392184753,80.59210608870674,46.265707714210734,2.3157907047086126,12,-1.8600006103515625,-0.4949989318847656,2.0849990844726562,0.9300003051757812,-8.760002136230455,3,-0.09005970431135746,1.3195847097687587,104.1999969482422,2.0752810786199922,102.01000213623048,2.192320671391113,100.75,-0.09005970431135746
8572,2015-12-28,103.2300033569336,104.12999725341795,102.62999725341795,103.5199966430664,504000.0,-0.005682877476641313,-1.0134153959589576,1.2608219723356338,40.96144302413406,40.727204798725424,-1.137817747625391,0.7785323350998397,2.2869796643198157,3.842868831251508,15.231341745966803,1.5,-2.0921272974447334,-0.3294963836669922,-4.701942785383764,4.04295001804978,-2.5157195845253852,1.8567268171914009,1.7699966430664062,67.34322433524302,37.30972490718325,2.1862232008583864,12,-1.2700042724609375,0.09499740600585938,2.5199947357177734,1.5199966430664062,-4.590003967285156,0,-0.09067131944177031,-1.9541188081389245,103.81999969482422,1.3195847097687587,104.1999969482422,2.0752810786199922,102.01000213623048,-0.09067131944177031
8573,2015-12-29,104.95999908447266,105.18000030517578,103.61000061035156,104.05999755859376,645700.0,0.01675865224529094,1.3432761889579075,-3.1035253880557256,52.7970093694987,41.780931683068246,-2.921027025228881,-1.1257440845382263,0.5903895351651016,1.9513398990272606,15.825095082998185,1.9499969482421875,-2.0937836933212424,1.4744995117187472,-2.739923041009078,5.688922064446572,-0.6327117646451654,3.5817107880826597,-6.040000915527344,95.95586172850588,61.60155612075714,2.1072112763639104,12,-2.9099998474121094,-1.6349983215332031,0.6774997711181641,-0.20999908447265625,-6.129997253417969,1,-0.11270962208692303,-1.0134153959589576,103.2300033569336,-1.9541188081389245,103.81999969482422,1.3195847097687587,104.1999969482422,-0.11270962208692303
8574,2015-12-30,103.9800033569336,105.47000122070312,103.91000366210938,104.5500030517578,503200.0,-0.009336849619733245,-3.3943649864067655,-0.6333319204848838,50.43258570275419,42.33562711271343,-1.741674048163091,-0.397688348150524,1.6291982904054692,2.77076674127089,16.647460841727916,1.55999755859375,-1.8578238575153847,0.6415035247802763,-3.2621525971558327,4.545159646716385,-1.3103245361877782,2.593331585748331,-4.934805145263667,54.15391188401443,16.826113012540716,1.9518280609680556,12,-1.785003662109375,-0.6550025939941406,1.1849937438964844,0.7699966430664062,-6.5800018310546875,2,-0.08088097125021476,1.3432761889579075,104.95999908447266,-1.0134153959589576,103.2300033569336,-1.9541188081389245,103.81999969482422,-0.08088097125021476
8575,2015-12-31,102.61000061035156,104.1500015258789,102.61000061035156,103.7300033569336,562700.0,-0.013175636683518843,-1.7499948910429766,1.9649181512763,47.39359509032328,43.92476022105817,-0.5502459244085145,0.8040399969725058,3.0049441514459545,3.9220638296491472,17.573558279958853,1.5400009155273438,-1.9353137754882965,-0.5954994201660213,-4.402121767518068,3.2111229271860253,-2.4988105938420375,1.307811753509995,-3.3078102783203036,0.0,-38.68067220009726,1.903311173676021,12,-0.41500091552734375,0.7150001525878906,2.5549964904785156,2.1399993896484375,-5.340003967285156,3,-0.07932949362858943,-3.3943649864067655,103.9800033569336,1.3432761889579075,104.95999908447266,-1.0134153959589576,103.2300033569336,-0.07932949362858943
8576,2016-01-04,101.5199966430664,101.5500030517578,99.02999877929688,100.70999908447266,1429300.0,-0.010622784921562434,4.793044179806179,-0.7232103323546842,49.84908126661978,45.75623331184621,0.8659757736501064,1.7838817104269253,4.102006018346827,4.81993127607889,18.158718774058627,3.5800018310546875,-1.8222636290101946,-1.5575031280517635,-5.412172531441854,2.297166275338327,-3.484837829746809,0.3698315736432818,3.9500045776367188,38.66454844426753,-4.2730748888826255,1.9273347016950446,1,0.7300033569335938,1.8050041198730469,3.7650012969970703,3.2300033569335938,-5.969993591308608,0,-0.08658386107948268,-1.7499948910429766,102.61000061035156,-3.3943649864067655,103.9800033569336,1.3432761889579075,104.95999908447266,-0.08658386107948268
8577,2016-01-05,100.61000061035156,101.94000244140624,100.0999984741211,101.18000030517578,670600.0,-0.008963712202575191,-1.314464624169268,-0.7037054479692563,42.827114344087455,46.57994705490541,2.1581206579442807,2.331406424938905,4.907726385420688,5.544919055707581,19.006357361142996,1.840003967285142,-1.9176600541802884,-2.1614990234375,-5.758363446730954,1.4353653998559537,-3.959931235084227,-0.36306681179077316,4.731200561523437,24.534180622292986,-17.603269393442503,1.7984322116467262,1,1.6399993896484375,2.7150001525878906,4.674997329711914,4.1399993896484375,-6.6200027465820455,1,-0.05516353263183227,4.793044179806179,101.5199966430664,-1.7499948910429766,102.61000061035156,-3.3943649864067655,103.9800033569336,-0.05516353263183227
8578,2016-01-06,97.91999816894531,99.55999755859376,97.0199966430664,99.0999984741211,1400800.0,-0.02673692898407043,1.4190502486820928,2.0701770823573504,40.91363644894138,46.44275534416433,4.92208035229045,4.552278697924493,7.428129686436904,8.042771319948514,20.327087360514835,3.5900039672851562,-1.4991971979772956,-4.405501556396487,-8.089289442263265,-0.7217136705297094,-6.247395499329869,-2.5636076134631054,7.294978955078122,10.650899861768085,-34.867467451403584,1.841893942933388,1,3.325000762939453,4.4550018310546875,7.479999542236328,6.8300018310546875,-1.589996337890625,2,0.007352953780298099,-1.314464624169268,100.61000061035156,4.793044179806179,101.5199966430664,-1.7499948910429766,102.61000061035156,0.007352953780298099
8579,2016-01-07,93.43000030517578,96.38999938964844,93.22000122070312,96.08000183105469,1860000.0,-0.04585373721129726,-1.0651455922224902,2.2457634241748297,27.95744977169261,43.96294703760597,9.015041395885262,8.660935302465646,11.708009337744343,12.296911403937145,21.172618079452914,4.6999969482421875,-1.1533330558355601,-8.371499252319339,-13.714209511389129,-3.028788993249549,-11.042854381854227,-5.700144122784451,11.457177599609366,1.9213090449157033,-40.52230439598938,2.671355129534895,1,5.915000915527344,7.029998779296875,12.21500015258789,11.319999694824219,6.830001831054702,3,0.057797297530135516,1.4190502486820928,97.91999816894531,-1.314464624169268,100.61000061035156,4.793044179806179,101.5199966430664,0.057797297530135516
8580,2016-01-08,93.47000122070312,95.48999786376952,93.22000122070312,94.1500015258789,1246000.0,0.00042813780794914713,-2.8474509423592687,0.25660374099228134,32.98700464858571,42.9021021851819,8.149984717295752,8.228445950930364,11.529137256710172,12.005638074561176,21.84738281237158,2.269996643066392,-0.9271738330091779,-7.814498519897455,-14.231919717591765,-1.3970773222031454,-11.023209118744617,-4.605787921050293,10.717146083037107,2.866972075719985,-42.940585977527874,3.2087105988471567,1,5.875,6.895000457763672,12.38749885559082,11.279998779296875,8.779998779296875,4,0.042045578836531705,-1.0651455922224902,93.43000030517578,1.4190502486820928,97.91999816894531,-1.314464624169268,100.61000061035156,0.042045578836531705
8581,2016-01-11,93.4499969482422,94.56999969482422,92.4499969482422,94.0199966430664,1435500.0,-0.0002140181042010747,1.5389166297380719,0.838234469140214,33.65127215285321,42.0898609772618,7.3133917039345135,7.843303323253522,11.294986616024985,11.79277927357245,22.602285697030887,2.120002746582017,-0.9892374019316748,-7.32200279235839,-14.517210739746929,-0.12679484496985083,-10.919606766052667,-3.7243988186641133,10.079121590515811,10.53740169824278,-37.71665177110691,3.5976039736942726,1,5.5100021362304545,6.265003204345689,12.46500205993651,11.300003051757798,8.47000122070311,0,0.040877472654599734,-2.8474509423592687,93.47000122070312,-1.0651455922224902,93.43000030517578,1.4190502486820928,97.91999816894531,0.040877472654599734
8582,2016-01-12,94.31999969482422,94.97000122070312,92.75,94.76000213623048,1089500.0,0.009309821027216003,4.162789872429517,0.7719345210210451,32.72433441604362,39.859563760211245,5.639661328316663,6.747457575600535,10.180856525917292,10.719273514285874,22.692914088261315,2.220001220703125,-1.4435688978483654,-6.088999938964847,-13.82480035467924,1.6468004767495472,-9.956900146822036,-2.221099731107657,8.322789116692533,26.30102090089065,-22.580324467561596,3.8679002078571965,1,4.6399993896484375,5.395000457763672,11.482500076293945,10.430000305175781,7.279998779296875,1,0.01304074810128597,1.5389166297380719,93.4499969482422,-2.8474509423592687,93.47000122070312,-1.0651455922224902,93.43000030517578,0.01304074810128597
8583,2016-01-13,92.97000122070312,95.5,92.63999938964844,94.77999877929688,1382200.0,-0.014312960967865385,-1.3157888234058588,4.113607990012351,25.828860751230536,37.12581654337529,5.710543447448785,7.674187846262612,11.246664229893398,11.900241451612871,22.795523320160818,2.8600006103515625,-1.769825348824341,-6.92049865722656,-15.200131297371271,1.3591339829181521,-11.060314977298916,-2.7806823371542038,8.857364241751668,13.19806980310721,-32.84673358716458,4.139816320072353,1,5.329998016357422,6.744998931884766,12.832498550415039,11.779998779296875,12.099998474121094,2,0.010971244806644798,4.162789872429517,94.31999969482422,1.5389166297380719,93.4499969482422,-2.8474509423592687,93.47000122070312,0.010971244806644798
8584,2016-01-14,92.58999633789062,94.26000213623048,91.3000030517578,93.37000274658205,1509000.0,-0.0040873924687857555,1.3124945983400105,0.430943348507848,15.63054757282248,33.596589041430754,4.810881975740784,7.746466988116822,11.287070361801483,12.14385484157441,23.24997550455806,2.9599990844726847,-2.07236301035573,-6.853003311157224,-15.70494182359515,1.9989352012807018,-11.278972567376186,-2.427034054938261,8.487179643427154,30.714148177481874,-8.744285896243511,4.42596925621896,1,4.030006408691392,6.015007019042969,13.212503433227539,12.160003662109375,10.07000732421875,3,0.0403931919331284,-1.3157888234058588,92.97000122070312,4.162789872429517,94.31999969482422,1.5389166297380719,93.4499969482422,0.0403931919331284
8585,2016-01-15,91.68000030517578,92.41999816894531,89.4800033569336,89.9000015258789,1537700.0,-0.009828232732551068,-1.2442750314494713,-2.2820309672623,15.15499234870623,29.741690272773695,4.478357184438153,8.152994192161884,11.853431487457385,12.970979344430248,23.97711404786748,3.1099929809570312,-2.8889117053484767,-7.177999496459961,-16.46992678540687,2.1139277924869475,-11.823963140933415,-2.5320358519865067,8.419458383185997,36.544820183181606,2.1949413116196723,4.645963644473457,1,4.030002593994141,6.015003204345703,14.122499465942383,13.069999694824219,10.730003356933594,4,0.09358640709527055,1.3124945983400105,92.58999633789062,-1.3157888234058588,92.97000122070312,4.162789872429517,94.31999969482422,0.09358640709527055
8586,2016-01-19,91.26000213623048,92.8499984741211,89.8499984741211,92.62999725341795,1690300.0,-0.004581131844974329,2.314921598381386,-0.7696607060194948,15.304344287816988,26.683604710965867,3.676551136546138,8.309076876453261,11.934270735176312,13.330369800106496,24.03173442238308,3.0,-3.6809647528971112,-7.159997940063462,-17.029216884316696,2.7092210041897715,-12.094607412190086,-2.2253884679368383,7.565121912359913,29.568102522897938,-0.5832101413788777,4.934609472126617,1,3.259998321533189,6.215000152587876,14.542497634887681,13.489997863769517,12.77999877929686,1,0.12042513265958443,-1.2442750314494713,91.68000030517578,1.3124945983400105,92.58999633789062,-1.3157888234058588,92.97000122070312,0.12042513265958443
8587,2016-01-20,89.70999908447266,90.75,87.52999877929688,89.47000122070312,2139700.0,-0.016984473104044273,1.7758634864364475,-0.1751815468234911,5.331009207115329,22.729979461874077,3.931196392794206,9.569198243046344,13.142032768763642,14.753772629490399,23.911955418888763,3.730003356933608,-4.42114297147711,-8.214500808715826,-18.799204215000444,2.3702025975687917,-13.506852511858128,-2.9221491055735243,7.993710481118924,27.352571785220608,5.296856163736617,5.292351703142306,1,2.25,6.790000915527344,16.092500686645508,15.040000915527344,15.169998168945298,2,0.1361052191403489,2.314921598381386,91.26000213623048,-1.2442750314494713,91.68000030517578,1.3124945983400105,92.58999633789062,0.1361052191403489
8588,2016-01-21,90.05999755859375,91.51000213623048,88.11000061035156,90.58999633789062,1326300.0,0.0039014432916393282,1.8691870384558207,-2.2083479034873,7.66424187579031,20.4751785845516,2.6250589066096808,8.82998659283902,12.445192026474928,14.212139189994758,24.027492112689913,3.4000015258789205,-5.224839567147086,-7.33000221252442,-18.38321211022719,3.7232076851783518,-12.856607161375806,-1.803397263673034,6.219392496916569,37.592830866723645,18.787776075555623,5.526604948851387,1,1.4550018310546875,6.44000244140625,15.040000915527344,14.69000244140625,14.029998779296875,3,0.12813681132979515,1.7758634864364475,89.70999908447266,2.314921598381386,91.26000213623048,-1.2442750314494713,91.68000030517578,0.12813681132979515
8589,2016-01-22,91.58000183105469,92.45999908447266,89.94000244140625,91.4499969482422,883300.0,0.016877685028494627,1.6666639755213422,-0.2452927966833382,16.75710949622112,18.671856900955532,0.9108173221670199,6.83917672944699,10.627864787093415,12.50020801863667,24.78107091468862,2.5199966430664062,-5.842068482753675,-5.2884979248046875,-16.40790998654613,5.830914136936755,-10.848203955675416,0.27120810606604095,3.4744734457857476,76.12788127973063,52.674428875143114,5.559706030870722,1,-0.06500244140625,4.9199981689453125,13.317497253417969,13.169998168945312,15.22000122070311,4,0.14730287829274857,1.8691870384558207,90.05999755859375,1.7758634864364475,89.70999908447266,2.314921598381386,91.26000213623048,0.14730287829274857
8590,2016-01-25,90.66000366210938,91.83000183105469,89.68000030517578,91.45999908447266,1380800.0,-0.010045841346918882,1.7922081139058017,-6.153579812207245,16.930605523735395,16.81400505327578,1.5536861238956448,7.05446827152204,11.350098289363501,13.218426262160307,26.56972686941801,2.1500015258789062,-6.2926485349552195,-5.531496429443365,-16.41774360649225,5.354750747605522,-10.974620017967808,-0.08837284091892172,3.341044905074966,58.83468162334021,35.76428584258849,5.443123588524441,1,0.8549957275390625,5.839996337890625,13.992496490478516,14.089996337890625,16.67999267578125,0,0.13236266837936728,1.6666639755213422,91.58000183105469,1.8691870384558207,90.05999755859375,1.7758634864364475,89.70999908447266,0.13236266837936728
8591,2016-01-26,94.47000122070312,95.41999816894531,91.12999725341795,91.41999816894531,2476900.0,0.042025120281195205,-1.363633688670669,-3.8125256301439103,34.10973845244975,16.967938835098682,-2.342775914405024,2.6436161380509873,7.39123522006264,9.295094595465628,28.11845853554588,4.7599945068359375,-5.946704129826841,-1.2539989471435575,-11.547816429302387,9.039818535015272,-6.400907688222972,3.892909793935857,-6.94000244140625,87.95948007944628,62.386093373982305,5.146908741079413,1,-2.9550018310546875,2.029998779296875,9.869998931884766,11.194999694824219,12.510002136230469,1,0.08404787063415631,1.7922081139058017,90.66000366210938,1.6666639755213422,91.58000183105469,1.8691870384558207,90.05999755859375,0.08404787063415631
8592,2016-01-27,93.87000274658205,97.45999908447266,91.98999786376952,92.06999969482422,2250000.0,-0.006351206376290275,-4.581614779176429,0.5901643444980911,38.24725875420824,18.347760835429536,-2.0264222479198395,2.6418834455487854,7.8816510903225065,9.764345763493395,29.150788516986864,5.470001220703139,-5.822201598460865,-1.3859973907470504,-11.076355747959411,8.30436096646531,-6.231176569353238,3.459181787859137,-6.182203979492201,61.604310975803955,32.73290429975195,4.845179178606183,1,-1.3750038146972798,2.6299972534179545,9.792499542236314,11.629997253417955,13.509994506835909,2,0.10834130043013768,-1.363633688670669,94.47000122070312,1.7922081139058017,90.66000366210938,1.6666639755213422,91.58000183105469,0.10834130043013768
8593,2016-01-28,93.12999725341795,94.58000183105469,92.1500015258789,93.86000061035156,1703500.0,-0.007883301070756965,1.2396256332907916,-0.40555673292926336,48.88722994342475,22.042947765496454,-1.4095654562084832,2.58258322159962,8.492833766881702,10.37372166553267,30.748513870065462,2.4300003051757812,-5.738450761329219,-1.5345027923584098,-10.111022878135785,7.042017293418965,-5.82276283524709,2.7537572505302705,-5.051310473632796,44.344440739796234,11.56567541272016,4.288260042888685,1,-0.6349983215331889,3.3700027465820455,9.740003585815444,11.84500122070314,15.70999908447267,3,0.12616772625931505,-4.581614779176429,93.87000274658205,-1.363633688670669,94.47000122070312,1.7922081139058017,90.66000366210938,0.12616772625931505
8594,2016-01-29,95.56999969482422,95.73999786376952,92.6999969482422,93.5500030517578,1306700.0,0.02619996256165158,1.5762796246068171,-2.767105964486865,56.612080665889955,26.6492909118502,-3.7798970190169,-0.5478701438407825,5.884907212730511,7.843575049826413,32.417193177425,3.0400009155273153,-5.648144319447553,1.3259998321533146,-6.071001399607525,8.723001063914154,-2.372500783727105,5.024500448033734,-7.116060422851561,75.70694490752545,37.52751837927849,3.698500615880418,1,-3.075000762939453,0.9300003051757812,7.30000114440918,9.404998779296875,9.809997558593736,4,0.0891492797977671,1.2396256332907916,93.12999725341795,-4.581614779176429,93.87000274658205,-1.363633688670669,94.47000122070312,0.0891492797977671
8595,2016-02-01,94.47000122070312,95.1999969482422,92.91999816894531,94.36000061035156,1417800.0,-0.011509872110846753,1.9044717225024195,0.054455838196135815,53.007086876996716,30.83848453287017,-2.506055850917491,-0.0937757397967971,6.852317888862956,8.79246812126857,33.597646122284296,2.6500015258789062,-5.317110443986351,0.6330013275146484,-5.635505720598417,6.901508375627714,-2.501252196541884,3.767254851571181,-5.655819556230469,52.76466036548777,10.630640692442519,3.134253524056532,2,-1.9750022888183594,2.029998779296875,8.159997940063477,10.504997253417969,10.75,0,0.13051764233864072,1.5762796246068171,95.56999969482422,1.2396256332907916,93.12999725341795,-4.581614779176429,93.87000274658205,0.13051764233864072
8596,2016-02-02,92.7300033569336,93.8000030517578,92.06999969482422,93.12000274658205,1539100.0,-0.018418522719233388,-1.0233877948013075,-3.5454293244556707,45.541233385850504,35.3062872193963,-0.5985540436800534,1.0054850209181723,8.339416940772622,10.424475852763962,33.65335314736249,2.4000015258789062,-4.825440731093849,-0.667496871948245,-5.7970020513729565,4.4620083074764665,-3.232249461660601,1.8972557177641107,-3.5699889956609354,13.528433784681186,-29.34395422955984,2.564752589712356,2,0.054996490478515625,3.7699966430664062,9.779996871948242,12.2449951171875,13.359992980957031,1,0.1575541081856826,1.9044717225024195,94.47000122070312,1.5762796246068171,95.56999969482422,1.2396256332907916,93.12999725341795,0.1575541081856826
8597,2016-02-03,95.05999755859376,95.16999816894531,91.86000061035156,93.79000091552734,1445000.0,0.02512664852056168,3.4429561129971273,-3.2564067451777414,55.55554654215193,40.62754329343648,-2.3354391785354807,-1.8568206163423184,5.788378114626894,8.015549833583592,33.72085615617376,3.30999755859375,-4.149380095900312,1.939997482299816,-2.011944612075709,5.891939576675341,-0.03597356488793935,3.9159685294875715,-5.567983808393109,82.47420653257605,34.367363976983725,1.975971047187759,2,-1.4899978637695455,1.4400024414062358,7.5825023651122905,9.91500091552733,11.550003051757798,2,0.1253945519090982,-1.0233877948013075,92.7300033569336,1.9044717225024195,94.47000122070312,1.5762796246068171,95.56999969482422,0.1253945519090982
8598,2016-02-04,98.63999938964844,101.66999816894531,95.30999755859376,95.30999755859376,2654500.0,0.03766044522405965,-2.819818086008226,2.622055616630882,63.74376320239147,45.848282594122075,-5.107482641182969,-5.670864211477507,2.043072185097529,4.3646570280661905,33.51153305832545,6.610000610351548,-3.3196248564641166,5.483999252319336,1.3395226324705476,9.628475872168124,3.4117609423949347,7.556237562243737,-8.829266226076896,69.11315460376912,18.02938626227055,2.0722383099243955,2,-2.9650001525878906,-2.1399993896484375,4.002500534057617,6.334999084472656,8.91000366210936,3,0.08860500727747089,3.4429561129971273,95.05999755859376,-1.0233877948013075,92.7300033569336,1.9044717225024195,94.47000122070312,0.08860500727747089
8599,2016-02-05,98.83000183105469,99.73999786376952,97.37999725341795,98.62999725341795,2336400.0,0.0019262210318524708,1.336638150813018,0.06006140170000682,66.79192395117329,51.38842908605962,-4.64990889973032,-5.72931422736562,1.7094541722344587,4.1194772161058495,32.440942060527014,2.3600006103515625,-2.09542336896547,5.404001617431646,0.5427590005974565,10.265244234265836,2.9733803090145443,7.834622925848748,-8.307712767160723,71.04997915720446,17.37831854382229,2.430621308417096,2,-2.430004119873047,-2.3300018310546875,3.8574981689453125,6.144996643066406,8.349998474121094,4,0.10128497744994025,-2.819818086008226,98.63999938964844,3.4429561129971273,95.05999755859376,-1.0233877948013075,92.7300033569336,0.10128497744994025
8600,2016-02-08,97.4000015258789,98.08999633789062,95.91999816894531,97.62000274658205,1104800.0,-0.014469293521013005,2.7414135567803632,-1.0999809269502123,63.76681289100635,54.683659579232575,-2.4175251270270337,-4.2054053478260585,2.9910905496869304,5.459717477961874,31.119780968253895,2.910003662109375,-0.9309749826282285,3.777501296997073,-1.3987396510867995,8.953742245080946,1.1893808229551297,6.365621771039017,-6.208849915681867,56.4730101351982,-0.23736084623388365,2.588120474041938,2,-0.6350021362304688,-1.5600013732910156,5.35999870300293,7.5749969482421875,12.139999389648438,0,0.08193013965629947,1.336638150813018,98.83000183105469,-2.819818086008226,98.63999938964844,3.4429561129971273,95.05999755859376,0.08193013965629947
8601,2016-02-09,97.2699966430664,98.0999984741211,95.80999755859376,96.01000213623048,1033900.0,-0.001334752369361647,-1.7590311609523235,-5.727215980024535,68.10343819607245,58.001012850550815,-2.0658146743080437,-3.9785230260995945,2.932055579666894,5.481848940022346,29.556149695603963,2.2900009155273295,0.009834860917123933,3.456496429443362,-1.9688599644029097,8.881852823289634,0.7438182325202263,6.169174626366498,-5.450114239344472,55.147781642163416,-5.0582010362473255,2.712678196923134,2,-0.5049972534179688,-2.5349960327148438,5.49000358581543,7.7050018310546875,15.710006713867188,1,0.08173131337517536,2.7414135567803632,97.4000015258789,1.336638150813018,98.83000183105469,-2.819818086008226,98.63999938964844,0.08173131337517536
8602,2016-02-10,95.5500030517578,98.31999969482422,95.41999816894531,97.58000183105469,897300.0,-0.017682673493041756,-1.5327429736537002,-1.6111171662125634,62.33709099587424,59.49544185637854,-0.09214142874479592,-2.27847448524156,4.378517801005657,7.110655205967831,28.06664685827258,2.9000015258789062,1.0354518219048146,1.675002670288066,-3.802167016995597,7.152172357571729,-1.0635821733537654,4.4135875139298975,-3.139113702122458,3.773670914015334,-56.84340214471711,2.7385848436418305,2,1.2149963378906392,-0.8150024414062358,7.237497329711928,9.424995422363295,17.959999084472685,2,0.1103086650915488,-1.7590311609523235,97.2699966430664,2.7414135567803632,97.4000015258789,1.336638150813018,98.83000183105469,0.1103086650915488
8603,2016-02-11,93.98999786376952,95.01000213623048,91.6500015258789,92.93000030517578,1135700.0,-0.016326584386849863,1.1677380612516013,-0.5221665990168116,55.406002543131365,59.36143317607203,1.7910297459820015,-0.6726212843790762,5.65960020332561,8.602208544580279,26.462662983577456,3.900001525878892,1.4922953655084967,0.06399765014647585,-5.396661135115394,5.524656435408346,-2.6663317424844593,2.794327042777411,7.6800003051757955,28.92456609567196,-28.50235799836423,2.7303293926309355,2,2.6700019836425923,0.6100006103515767,8.79750251770021,10.985000610351577,20.0800018310547,3,0.13426963542305503,-1.5327429736537002,95.5500030517578,-1.7590311609523235,97.2699966430664,2.7414135567803632,97.4000015258789,0.13426963542305503
8604,2016-02-12,96.33000183105469,96.6999969482422,93.9800033569336,95.25,1431600.0,0.024896308335667916,1.9890169775728048,1.0188719986180823,61.95697292997624,60.35586495973642,-0.48034394640400535,-2.864954835541809,3.0466396529054407,6.203152007929333,24.509253781658852,2.719993591308608,1.9469051141858813,2.217001342773443,-3.3068075761218836,7.74081026166877,-0.5449031166742202,4.978905802221107,5.139596405029295,70.16494137832427,12.38253882469597,2.76190445944766,2,0.3299980163574219,-1.7300033569335938,5.479997634887695,7.694995880126953,17.729995727539077,4,0.11647462895704042,1.1677380612516013,93.98999786376952,-1.5327429736537002,95.5500030517578,-1.7590311609523235,97.2699966430664,0.11647462895704042
8605,2016-02-16,100.26000213623048,101.06999969482422,96.33999633789062,97.62000274658205,1555800.0,0.040797261813285246,1.2206617165085414,2.444439734949632,62.14854934308153,62.201122288317656,-3.914290189101976,-6.449894401127395,-1.0630854429404337,2.2508825439040265,22.46855960273536,4.739997863769531,2.3577376771550007,5.718001556396501,-0.31906860120520264,11.755071713998205,2.6994664775956494,8.736536635197353,1.0132041656493982,91.40129813120308,35.889646548796975,3.0185350788008507,2,-3.6000022888183736,-5.660003662109389,-0.35750198364259234,1.864997863769517,12.790000915527315,1,0.06902052684521798,1.9890169775728048,96.33000183105469,1.1677380612516013,93.98999786376952,-1.5327429736537002,95.5500030517578,0.06902052684521798
8606,2016-02-17,102.25,102.77999877929688,101.0500030517578,101.0500030517578,1346400.0,0.01984837244533022,-1.8833335452614535,0.45454440366442755,66.61378729727424,63.42981570555346,-4.930340764173678,-7.983660233197895,-3.1750267253318896,0.27710528498377585,20.685046458638272,2.519996643066392,2.5204536836106115,7.158499526977536,0.4194184551172242,13.897580598837848,3.78895899104738,10.528040062907692,-10.599998474121094,95.23810503067182,38.824239058790965,3.369540535930158,2,-5.034999847412109,-7.095001220703125,-2.394998550415039,-0.125,9.319999694824219,2,0.07129585247459502,1.2206617165085414,100.26000213623048,1.9890169775728048,96.33000183105469,1.1677380612516013,93.98999786376952,0.07129585247459502
8607,2016-02-18,101.91999816894531,103.1500015258789,101.5,102.5,897500.0,-0.0032274017707060176,-1.323948807771247,-0.4833360883994704,67.71462933789108,63.87102305394231,-3.939159002809035,-7.053658955894832,-3.058747712241214,0.6271619288120007,18.373486922126126,1.6500015258789062,2.857666564151188,6.217997741699222,-0.678773199887118,13.114768683285561,2.7696122709060518,9.666383212492391,-10.047396697998053,89.30431863536006,30.068147319459754,3.448385470793169,2,-4.519996643066406,-6.579998016357422,-2.582498550415039,-0.18000030517578125,9.970001220703125,3,0.1085165363686027,-1.8833335452614535,102.25,1.2206617165085414,100.26000213623048,1.9890169775728048,96.33000183105469,0.1085165363686027
8608,2016-02-19,101.5999984741211,102.0500030517578,99.66999816894531,101.26000213623048,1010800.0,-0.003139714487570666,2.838700547591279,-0.5861987319459911,63.287787859143016,63.48167459927228,-3.5259155865747687,-6.139561793150477,-2.9641417063595554,0.9778540269507658,16.126944417542642,2.380004882812486,3.5342608237933177,5.32099800109863,-1.5190002796477131,12.160996281844973,1.9009988607254655,8.740997141471794,-9.276301000976574,83.09701896117079,24.872557885328632,3.4199991403731698,2,-4.1999969482421875,-6.259998321533203,-2.2624988555908203,0.1399993896484375,11.150001525878906,4,0.11722444725373715,-1.323948807771247,101.91999816894531,-1.8833335452614535,102.25,1.2206617165085414,100.26000213623048,0.11722444725373715
8609,2016-02-22,105.06999969482422,105.4000015258789,102.68000030517578,102.9000015258789,1963800.0,0.03415355583481605,-1.0842916357301124,6.382416300152856,71.14923439681061,64.30194365547274,-6.72488159788081,-9.009004028298705,-6.529405155549426,-2.434897834620614,14.514343809268759,3.8000030517578125,3.954118887085997,8.116499328613287,0.6004314142232232,15.63256724300335,4.358465371418248,11.874533285808326,-12.313250059570322,96.35759776945599,35.895797214627365,3.758033957195035,2,-6.5449981689453125,-8.604999542236328,-6.0625,-3.3300018310546875,9.279998779296875,0,0.08565718117579224,2.838700547591279,101.5999984741211,-1.323948807771247,101.91999816894531,-1.8833335452614535,102.25,0.08565718117579224
8610,2016-02-23,102.66000366210938,105.29000091552734,102.62000274658205,104.36000061035156,1042800.0,-0.022937051867466196,-2.000000000000032,-0.7834093929528243,69.29653907818066,64.43451042015144,-3.9004640796759276,-5.959446997685006,-4.241415827693899,0.011569880872400518,12.747110372980162,2.6699981689452983,3.8322097802775943,5.106503295898435,-2.2073572923667513,12.42036388416362,1.4495730017658417,8.763433590031028,-9.144658913417985,52.18156616864813,-13.629700460165253,3.6569302941325943,2,-4.135002136230469,-6.195003509521484,-5.0475006103515625,-1.4950027465820312,11.089996337890625,1,0.11104610841439122,-1.0842916357301124,105.06999969482422,2.838700547591279,101.5999984741211,-1.323948807771247,101.91999816894531,0.11104610841439122
8611,2016-02-24,102.41000366210938,102.56999969482422,99.94000244140624,101.38999938964844,976800.0,-0.002435222979563112,2.9253797626910414,-0.6000035903097539,65.53911893915,64.79029130273763,-3.1789824139945466,-5.358853576659001,-4.115296877352847,0.27923454874613185,12.271024065453004,2.720001220703139,3.6242214229188647,4.459503173828125,-3.0099450505758654,11.928951398232115,0.7247790616261369,8.194227286030113,-8.181579506786733,47.81856697952048,-15.228758925153848,3.7347241122019943,2,-3.8850021362304688,-5.945003509521484,-5.707500457763672,-2.1550025939941406,11.14999389648439,2,0.10389609422097035,-2.000000000000032,102.66000366210938,-1.0842916357301124,105.06999969482422,2.838700547591279,101.5999984741211,0.10389609422097035
8612,2016-02-25,104.04000091552734,104.05999755859376,101.94000244140624,102.4499969482422,935200.0,0.01591638702402509,1.6012253857999306,1.558820889493905,62.44239720447792,65.57211293177615,-3.8867588395984427,-6.52227496282724,-5.784444393499484,-1.305716802262907,12.683050923405382,2.1199951171875284,3.637106534935185,5.581000518798831,-2.100490978184723,13.262492015782385,1.7402547703070468,9.421746267290615,-9.141282117971329,76.26527375929207,13.407518783349595,3.8407457484917784,2,-4.349998474121094,-7.575000762939453,-8.042499542236328,-3.7849998474121094,7.909996032714858,3,0.07237599685731122,2.9253797626910414,102.41000366210938,-2.000000000000032,102.66000366210938,-1.0842916357301124,105.06999969482422,0.07237599685731122
8613,2016-02-26,104.87999725341795,105.4499969482422,104.26000213623048,104.79000091552734,849100.0,0.00807378249229962,-1.0695671788340082,0.05660132914276645,63.534666298453025,65.74741219494022,-3.374413747705873,-6.784711741708463,-6.711375920936263,-2.1280580887289346,13.223562507773739,1.409996032714858,3.6180938353053165,5.833496856689436,-1.9288011117813397,13.595794825160212,1.952347872454041,9.714645840924831,-9.35120149216256,89.6551676391496,26.683893567293516,3.881148984235388,2,-3.9850006103515483,-8.09999847412108,-10.649997711181626,-5.5999984741210795,6.490005493164091,4,0.0668383134993078,1.6012253857999306,104.04000091552734,2.9253797626910414,102.41000366210938,-2.000000000000032,102.66000366210938,0.0668383134993078
8614,2016-02-29,104.08999633789062,105.80999755859376,104.08000183105469,104.87000274658205,844700.0,-0.007532426928067881,-3.3250140667766934,-8.667090539167345,65.4076349473375,66.10953281763534,-1.5286526921748305,-5.611385218086298,-5.961254379493795,-1.3506834039579445,14.258870790045359,1.7299957275390767,3.8771689779352982,4.617496109008783,-3.2755295713601953,12.510521789377762,0.6709832688243011,8.564008949193266,-7.7675044816762835,70.69842161083027,6.619915782337046,3.9465128401844893,2,-1.3499984741210938,-6.344997406005859,-10.082496643066406,-5.299995422363281,7.4900054931640625,0,0.08319727127281085,-1.0695671788340082,104.87999725341795,1.6012253857999306,104.04000091552734,2.9253797626910414,102.41000366210938,0.08319727127281085
8615,2016-03-01,106.8000030517578,107.5999984741211,104.5,105.11000061035156,962500.0,0.02603522729571539,-1.130580462482303,-2.1666519948745964,69.61713884209728,66.4432385448379,-3.5910361662851358,-7.747515611470291,-8.739789835727308,-4.062476169078636,15.483111492596388,3.5100021362304688,4.581256814531514,6.711002731323234,-1.4581325368587983,14.880137999505266,2.6264350972322177,10.79557036541425,-9.528760625305509,89.5561901214228,23.342216661553707,4.084567634091018,3,-3.165004730224595,-8.16000366210936,-12.79250335693358,-8.32000350952147,4.1800003051757955,1,0.07069283901335077,-3.3250140667766934,104.08999633789062,-1.0695671788340082,104.87999725341795,1.6012253857999306,104.04000091552734,0.07069283901335077
8616,2016-03-02,107.33999633789062,107.43000030517578,104.27999877929688,106.66999816894531,989300.0,0.005056116766879892,6.411715075575342,0.3964480479612876,75.50842270608118,67.30921558574792,-3.7247847819890296,-7.522528108459284,-9.235130574709416,-4.58181336885859,16.444536306192738,3.1500015258789062,5.003072006901334,6.520496368408203,-1.4892302789148886,14.530223015731295,2.5156330447466644,10.525359692069742,-8.829303185718075,95.40631946157467,20.414431695685934,4.004863323661543,3,-3.704998016357422,-7.974998474121094,-13.332496643066406,-9.08499526977539,4.150001525878892,2,0.05971682393142275,-1.130580462482303,106.8000030517578,-3.3250140667766934,104.08999633789062,-1.0695671788340082,104.87999725341795,0.05971682393142275
8617,2016-03-03,106.9800033569336,107.75,105.72000122070312,107.5,889000.0,-0.0033537636783946834,2.980402863276312,-0.7761165136987861,79.6440264002959,69.12657542365378,-2.873753762288075,-6.560068551963184,-8.820852586024955,-4.239772307472322,18.02021961372179,2.029998779296875,5.168253021808098,5.564503097534185,-2.4146180997843913,13.543624294852762,1.57494249887489,9.55406369619348,-7.378593566127222,79.01915457119455,-1.7255859180639277,3.9895605986592897,3,-3.1350021362304688,-7.280002593994141,-12.972503662109375,-9.35000228881836,5.0,3,0.06150676757511708,6.411715075575342,107.33999633789062,-1.130580462482303,106.8000030517578,-3.3250140667766934,104.08999633789062,0.06150676757511708
8618,2016-03-04,107.37999725341795,108.55999755859376,106.47000122070312,107.01000213623048,902200.0,0.003738959468432723,-1.8827596367348423,-0.7115336649206432,77.66651830655532,69.85071808029208,-2.6458741032083566,-6.610642247740714,-9.19722303379207,-4.658129232234884,17.987791948787674,2.089996337890639,5.059587361897044,5.527497100830061,-2.7628615710864466,13.817855772746569,1.3823177648718143,9.672676436788308,-6.637784833324474,73.66068235462359,-8.07441373949564,4.145179335958253,3,-3.1299972534179545,-7.274997711181626,-12.882497787475572,-9.74999618530272,5.6100006103515625,4,0.042559134026042056,2.980402863276312,106.9800033569336,6.411715075575342,107.33999633789062,-1.130580462482303,106.8000030517578,0.042559134026042056
8619,2016-03-07,108.83999633789062,108.87999725341795,107.0199966430664,107.0199966430664,610400.0,0.013596564740331107,-1.043957057400708,4.918983008908329,74.514301209762,70.43046942824557,-3.927923687024517,-7.675809466464386,-10.656766137741727,-6.1272298348635275,17.978703283975108,1.8600006103515483,5.005517911580597,6.486996459960935,-2.2325801853929477,15.206573105314817,2.1272081372839864,10.846784782637883,-6.846938295637102,99.13041459138803,17.84893651220368,4.359788322676944,3,-4.42999649047853,-8.574996948242188,-14.342496871948242,-11.20999526977539,6.710006713867173,0,0.023245190130630755,-1.8827596367348423,107.37999725341795,2.980402863276312,106.9800033569336,6.411715075575342,107.33999633789062,0.023245190130630755
8620,2016-03-08,105.37999725341795,107.61000061035156,105.33999633789062,107.61000061035156,957600.0,-0.03178977582589404,1.0358752065578483,-1.2252767751969258,58.249870396668605,69.62055292352541,-0.04639741443946832,-3.781178940991637,-7.307108043031093,-2.680896657310953,18.283375227072398,3.5,5.088855388938356,2.6279975891113168,-5.864647327739988,11.120642505962621,-1.6183248693143355,6.874320047536969,-2.1472901531548274,23.913018239234436,-53.306136151517066,4.246322458425654,3,0.030002593994140625,-5.114997863769517,-10.882497787475572,-7.74999618530272,11.03000640869142,1,0.058834738463002134,-1.043957057400708,108.83999633789062,-1.8827596367348423,107.37999725341795,2.980402863276312,106.9800033569336,0.058834738463002134
8621,2016-03-09,105.22000122070312,106.66999816894531,105.02999877929688,106.06999969482422,785300.0,-0.0015182770628667797,-1.6666583963428627,0.38116466124512655,58.77661668323764,69.21324397672093,0.6192337208758403,-3.1569067740020387,-7.249336838664135,-2.5246182680266145,18.602978178793997,1.6399993896484375,4.630061804894751,2.0705013275146484,-6.079053131291019,10.220055786320316,-2.0042759018881924,6.145278556917489,-0.9707818928721252,4.9351303041652725,-67.83250230432533,4.074777229402836,3,1.2599983215332031,-4.9550018310546875,-10.722501754760742,-7.590000152587891,11.639999389648438,2,0.05474246406962724,1.0358752065578483,105.37999725341795,-1.043957057400708,108.83999633789062,-1.8827596367348423,107.37999725341795,0.05474246406962724
8622,2016-03-10,106.08999633789062,106.5,104.4800033569336,105.5199966430664,904500.0,0.00826834353824668,1.9064553133799145,-0.6705890800728833,61.60208087644738,68.99851226316474,0.07890924253777598,-3.3695434907815667,-8.194534764051369,-3.4155041187090376,19.013498440686977,2.0199966430664062,4.410828792448996,2.413496780395505,-4.99648189832574,9.82347545911675,-1.2914925589651176,6.1184861197561276,2.7900009155273295,36.59080032459663,-33.42978096671031,3.7049893393606217,3,0.3900032043457031,-5.8249969482421875,-11.44749641418457,-8.45999526977539,10.97000122070314,3,0.05090019523311318,-1.6666583963428627,105.22000122070312,1.0358752065578483,105.37999725341795,-1.043957057400708,108.83999633789062,0.05090019523311318
8623,2016-03-11,106.61000061035156,107.47000122070312,106.27999877929688,107.0,977700.0,0.00490153916873326,-1.2666647290482902,-0.6842098218468499,54.69513304245441,67.8082342737333,-0.18985181760618275,-3.052094660818341,-8.841021334395279,-3.938258963885829,20.447330033686388,1.3800048828125,4.4003276860906055,2.3025009155273466,-3.638008791278594,8.243010622333287,-0.6677539378756165,5.27275576893031,2.1819967651367023,48.40909563806118,-17.52490100458838,2.9702548534029676,3,-0.030002593994140625,-6.345001220703125,-11.575000762939453,-8.979999542236328,9.580001831054673,4,0.050370534807600675,1.9064553133799145,106.08999633789062,-1.6666583963428627,105.22000122070312,1.0358752065578483,105.37999725341795,0.050370534807600675
8624,2016-03-14,107.5500030517578,107.73999786376952,105.69000244140624,106.12999725341795,660600.0,0.008817206978938508,1.277778484204994,-3.641046206815603,66.37644603562161,67.448157295236,-0.6564731004251172,-3.276406972326356,-9.867597929233867,-4.857690705421348,21.745935774081325,2.0499954223632812,4.4327477960182335,2.6815032958984233,-2.0913320850060018,7.454338676802848,0.29508560544621787,5.067920986350629,1.1557544433593705,94.17192846143402,25.403722686020757,2.386417690452211,3,-0.9700050354003764,-7.285003662109361,-11.462503433227525,-9.920001983642564,8.069999694824247,0,0.050581075384942054,-1.2666647290482902,106.61000061035156,1.9064553133799145,106.08999633789062,-1.6666583963428627,105.22000122070312,0.050581075384942054
8625,2016-03-15,107.18000030517578,107.37000274658205,105.11000061035156,106.44000244140624,731900.0,-0.003440285784129249,3.035708203622514,0.5211231282539066,65.84718581427552,66.37468652947982,-0.2535641442729286,-2.489006510100438,-9.546087731377298,-4.488060793224065,21.889242204158965,2.440002441406236,4.367540053825195,1.9655006408691378,-2.385307250696357,6.316308532434633,-0.20990330491360965,4.140904586651885,1.4412421071777146,82.82213183428776,10.93285274514949,2.1754039457827483,3,-0.5,-6.915000915527344,-10.730001449584961,-9.549999237060547,7.809997558593736,1,0.0780929531885608,1.277778484204994,107.5500030517578,-1.2666647290482902,106.61000061035156,1.9064553133799145,106.08999633789062,0.0780929531885608
8626,2016-03-16,109.54000091552734,109.75,106.66999816894531,107.08999633789062,875000.0,0.022019039033699173,1.1463406853688556,3.3108265544935596,67.4271411400784,65.0172548339001,-2.535288375323617,-4.505874313739284,-11.893017826582565,-6.827848855806636,21.899304094271436,3.0800018310546875,4.39686247172078,3.961001205444333,-0.5621500334349747,8.484152444323641,1.6994255860046792,6.222576824883987,-5.05999755859375,96.01519509981195,23.659967287892286,2.2615756194396526,3,-2.424999237060547,-8.84000015258789,-13.23750114440918,-11.90999984741211,5.569999694824219,2,0.06271684032465807,3.035708203622514,107.18000030517578,1.277778484204994,107.5500030517578,-1.2666647290482902,106.61000061035156,0.06271684032465807
8627,2016-03-17,112.9800033569336,113.61000061035156,109.5199966430664,109.87000274658205,1523300.0,0.03140407533919087,-1.146976487126191,1.2693856324756192,72.03484949993825,64.39151385538709,-5.62635795605901,-7.45713585581268,-15.250370757912151,-10.277407354753336,22.14552125023843,4.090003967285156,4.1465390623994836,6.848003387451172,1.5674504193742678,12.128556355528076,4.20772690341272,9.488279871489624,-8.394600067138668,92.58826760684742,21.49516233957074,2.640276484038455,3,-3.9350013732910156,-10.35000228881836,-17.230003356933594,-15.35000228881836,1.7899932861328125,3,0.03434233614916815,1.1463406853688556,109.54000091552734,3.035708203622514,107.18000030517578,1.277778484204994,107.5500030517578,0.03434233614916815
8628,2016-03-18,113.51000213623048,115.62000274658205,112.37999725341795,115.62000274658205,1595100.0,0.004691084825183545,2.071094365820349,-0.6784566547442099,75.9934114322262,64.55585943566089,-5.80592694215359,-7.430060768599503,-15.603137254692513,-10.829784732653778,23.16827441399019,3.240005493164091,3.7310643075086602,6.7825019836425895,0.992245060187912,12.572758907097267,3.8873735219152508,9.677630445369928,-8.563614953613296,79.92388029039607,8.418122331064652,2.8951284617273387,3,-3.4599990844726705,-9.875000000000014,-17.760002136230483,-15.880001068115249,2.4099960327148295,4,0.03127473663600777,-1.146976487126191,112.9800033569336,1.1463406853688556,109.54000091552734,3.035708203622514,107.18000030517578,0.03127473663600777
8629,2016-03-21,114.06999969482422,114.19000244140624,112.91999816894531,113.16999816894531,765500.0,0.004933464435333601,1.2280639526713062,-0.42654088414171143,72.7614480486257,66.16825695254501,-6.197794704428986,-7.6747163151856626,-15.830992967612758,-11.401627143929119,23.508395659441764,1.2700042724609233,3.282376734932825,6.892499542236322,0.30113998040447143,13.483859104068173,3.59681976132039,10.188179323152255,-8.483195578369134,85.25211477917215,15.367448227410378,3.2956797809159277,3,-4.019996643066406,-9.269996643066406,-18.440000534057617,-16.439998626708984,1.620002746582017,0,0.01858510346501041,2.071094365820349,113.51000213623048,-1.146976487126191,112.9800033569336,1.1463406853688556,109.54000091552734,0.01858510346501041
8630,2016-03-22,114.05999755859376,114.69000244140624,113.02999877929688,113.23999786376952,793500.0,-8.768419617088963e-05,-1.677429874053223,0.9111092273132176,71.76168004941333,67.61104177100897,-5.394321910767047,-7.132554753619345,-15.483406712415515,-11.366444787838432,23.922001557618742,1.6600036621093608,2.9274675590765753,6.312497711181649,-0.5979307485125389,13.222926170875837,2.857283481334548,9.76771194102875,-7.871201524331056,82.56978335087955,15.256066695110746,3.455214229847095,3,-4.009994506835952,-8.079998016357436,-18.429998397827163,-16.42999649047853,0.18000030517575283,1,0.013677057876376741,1.2280639526713062,114.06999969482422,2.071094365820349,113.51000213623048,-1.146976487126191,112.9800033569336,0.013677057876376741
8631,2016-03-23,113.0500030517578,113.98999786376952,112.83999633789062,113.55999755859376,552900.0,-0.008854940631724317,-1.4731004610411678,-0.6219447519980779,68.86265989614719,68.41777277319784,-3.5278269245632146,-5.570151824694335,-14.139959161632603,-10.392453226517105,25.20652991122432,1.2200012207031392,2.591739351461598,4.77050323486327,-2.0474112087494234,11.588417678475963,1.3615460130569232,8.179460456669617,-6.29533461475593,57.86889961727957,-7.6351667196978354,3.408957221806345,3,-2.6850013732910014,-5.405002593994126,-17.420003890991197,-15.435005187988267,0.4199981689453267,2,0.017160502075559636,-1.677429874053223,114.05999755859376,1.2280639526713062,114.06999969482422,2.071094365820349,113.51000213623048,0.017160502075559636
8632,2016-03-24,111.56999969482422,112.16999816894531,110.5199966430664,111.9499969482422,1058600.0,-0.013091581751271453,3.0243954632998076,0.7451006791730109,62.20152267978851,69.25181606623497,-1.3284369262131293,-3.6860825820471064,-12.3648725295497,-8.95486966916269,25.855049708379557,2.530006408691392,2.834430350836385,2.9139999389648494,-3.748033761800883,9.576033639730582,-0.4170169114180169,6.245016789347716,-4.2834111992475385,20.58827049312751,-42.07123439969023,3.331016850382865,3,-1.2049980163574219,-3.924999237060547,-15.385000228881836,-14.049999237060547,1.6699981689452983,3,0.03172896769033118,-1.4731004610411678,113.0500030517578,-1.677429874053223,114.05999755859376,1.2280639526713062,114.06999969482422,0.03172896769033118
8633,2016-03-28,111.88999938964844,112.3000030517578,110.87999725341795,112.02999877929688,518300.0,0.00286815179438471,3.1764389094582697,0.36842210934204656,59.51342259519374,68.48925790618743,-0.9171533153123477,-3.6406408532933057,-12.336465402616582,-9.3254394218243,26.245623082498792,1.4200057983398438,3.1302049371451517,2.8834995269775447,-3.6789349399203104,9.4459339938754,-0.3977177064713828,6.164716760426472,-4.103406039011432,32.85373720888972,-24.151769059335955,3.2812172334489267,3,-1.5249977111816406,-4.244998931884766,-15.519998550415039,-14.634998321533203,0.470001220703125,0,0.025739541238074315,3.0243954632998076,111.56999969482422,-1.4731004610411678,113.0500030517578,-1.677429874053223,114.05999755859376,0.025739541238074315
8634,2016-03-29,112.75,112.83999633789062,110.51000213623048,111.23999786376952,774000.0,0.007686125793572307,1.7573980524669035,-10.785776566757594,77.43857996690345,69.77719058981276,-1.075012924798628,-4.024951812779648,-12.818631947630308,-10.253876536389129,26.627190330196193,2.329994201660142,3.3534086845128144,3.31049995422363,-3.0249200638581613,9.645919972305421,0.14278994518272725,6.478209963264533,-4.4934020856062915,53.588461728003,-7.288948731275482,3.1677100090408983,3,-1.6049995422363281,-4.969997406005859,-16.3799991607666,-15.494998931884766,-1.6999969482422017,1,0.028115283094858556,3.1764389094582697,111.88999938964844,3.0243954632998076,111.56999969482422,-1.4731004610411678,113.0500030517578,0.028115283094858556
8635,2016-03-30,114.3499984741211,115.26000213623048,113.1999969482422,114.1500015258789,979500.0,0.014190673828125,1.0396047830914559,0.1324481227168678,80.69937984885907,71.25188377967727,-1.733260118045024,-5.302166977984882,-13.985077734114014,-11.906996209331794,26.849075924548476,2.510002136230483,3.80867080753994,4.532998657226557,-2.0356553940534496,11.101652708506563,1.2486716315865607,7.817325682866553,-5.651596269796087,80.84202816611811,12.35589330881929,3.284327025640001,3,-1.779998779296875,-6.569995880126953,-16.854997634887695,-17.09499740600586,-2.6699981689453125,2,0.01171844324587723,1.7573980524669035,112.75,3.1764389094582697,111.88999938964844,3.0243954632998076,111.56999969482422,0.01171844324587723
8636,2016-03-31,113.75,114.70999908447266,113.30999755859376,114.1500015258789,777500.0,-0.005247035261280564,-1.1874914318752388,-2.0000381475547417,76.23287828717034,71.71833142270306,-0.5288893205219551,-4.424153297765372,-12.936019821987145,-11.356003912833131,27.163027327473348,1.400001525878892,4.02096546179007,3.612499999999997,-3.071775547464213,10.296775547464208,0.27036222626789197,6.954637773732102,-4.636301763139571,68.21048134251615,-4.132148956916836,3.342137773732108,3,-0.6849975585937358,-5.969997406005859,-16.2549991607666,-17.029998779296875,-1.5599975585937642,3,0.0043076735276441624,1.0396047830914559,114.3499984741211,1.7573980524669035,112.75,3.1764389094582697,111.88999938964844,0.0043076735276441624
8637,2016-04-01,113.55999755859376,113.7300033569336,110.93000030517578,112.25,1326000.0,-0.0016703511332416543,2.3939242613399916,-3.274981403421806,74.35176898178904,71.53592670598782,-0.27710302965763844,-3.9167316362039486,-12.239938278631115,-11.205752358367263,27.049170247380477,2.8199996948242188,4.310031242404563,3.0934978485107507,-3.5841427902406195,9.771138487262121,-0.24532247086493442,6.432318167886436,-4.055921051150037,64.21042994449013,-10.698638660029744,3.3388203193756825,4,-0.6749954223632812,-4.779994964599624,-16.064996719360366,-16.83999633789064,-2.2699966430664205,4,-0.0007925003506996653,-1.1874914318752388,113.75,1.0396047830914559,114.3499984741211,1.7573980524669035,112.75,-0.0007925003506996653
8638,2016-04-04,111.9499969482422,113.54000091552734,111.91999816894531,113.22000122070312,781200.0,-0.014177532977850293,-1.4360910019159505,-0.9694707170479216,64.72554610931594,70.64304871273117,1.2162402512608423,-2.052011268346149,-10.143415882501742,-9.646066674982023,26.74878715991732,1.6399993896484517,4.375550333303977,1.254997253417983,-5.289373138180295,7.799367645016261,-2.017187942381156,4.527182449217122,-2.0789648664501783,30.31568025287829,-40.41531360694974,3.2721851957991395,4,0.9350051879882812,-2.0999946594238423,-13.872495651245131,-15.449996948242202,1.8500061035155966,0,0.011523009832003162,2.3939242613399916,113.55999755859376,-1.1874914318752388,113.75,1.0396047830914559,114.3499984741211,0.011523009832003162
8639,2016-04-05,111.37000274658205,111.86000061035156,110.41999816894531,110.97000122070312,836500.0,-0.005180832670574342,1.0869642136455864,-0.31496077182781923,63.8283964668084,69.7615727591084,1.5343122248978887,-1.3415383025413092,-9.122610230881335,-9.100950610016696,26.13866389356123,1.5299987792968892,4.011721616459141,0.5485027313232536,-5.942483216018289,7.039488678664796,-2.6969902423475105,3.7939957049940176,-1.1540324249026241,19.62817766386263,-47.52554384071652,3.245492973670769,4,1.4699974060058452,-1.520000457763686,-12.532505035400405,-14.870002746582045,2.549995422363267,1,0.008889268558448515,-1.4360910019159505,111.9499969482422,2.3939242613399916,113.55999755859376,-1.1874914318752388,113.75,0.008889268558448515
8640,2016-04-06,111.58000183105469,111.69000244140624,109.43000030517578,111.62000274658205,1194900.0,0.0018855982696748264,24.111092273135668,-0.10000190734138886,57.84616197214097,68.53751743421883,1.0454733004341108,-1.120691227232541,-8.850610252121442,-9.287319369851502,26.03887848213161,2.2600021362304545,3.509432864798981,0.4485015869140625,-5.519388599391988,6.416391773220113,-2.5354435062389626,3.4324466800670876,4.040000915527358,40.71973528306794,-21.842053264234906,2.9839450931530216,4,0.7649993896484375,-1.6300010681152344,-11.337503433227539,-14.910003662109375,2.4300003051757955,2,-0.004749944170993725,1.0869642136455864,111.37000274658205,-1.4360910019159505,111.9499969482422,2.3939242613399916,113.55999755859376,-0.004749944170993725
8641,2016-04-07,110.9800033569336,111.88999938964844,110.4000015258789,110.83000183105469,566000.0,-0.005377293997804067,-1.950484578835651,-3.749952317374216,40.15746908064187,66.08817814542475,1.4762016404502845,-0.07066525602938611,-7.88847337359627,-8.662628556671962,26.079086560070337,1.4899978637695312,3.0548531446852536,-0.4394969940185547,-5.722894773007084,4.843900784969975,-3.0811958835128195,2.20220189547571,4.516199340820322,36.046557016376575,-21.778664568466944,2.641698889494264,4,1.3649978637695312,-1.0300025939941406,-9.842504501342773,-13.41500473022461,2.0999984741210938,3,0.006307415093427693,24.111092273135668,111.58000183105469,1.0869642136455864,111.37000274658205,-1.4360910019159505,111.9499969482422,0.006307415093427693
8642,2016-04-08,111.48999786376952,113.3499984741211,110.9499969482422,112.43000030517578,524400.0,0.004595372962782118,-1.3762341086091308,-6.26661919536147,40.03941107603204,63.92439908774012,1.0657393290793777,-0.16375839586879692,-8.003594082423419,-9.120284609894995,26.505633199961775,2.400001525878892,2.6167019891366863,-0.19950256347657103,-4.850167337292277,4.451162210339135,-2.5248349503844167,2.1258298234312747,3.8848807861328396,50.121587656346534,-4.705545322686646,2.325332386907851,4,0.855003356933608,-1.4399948120117045,-9.98999977111815,-13.924999237060533,3.0900039672851705,4,0.006278631187095929,-1.950484578835651,110.9800033569336,24.111092273135668,111.58000183105469,1.0869642136455864,111.37000274658205,0.006278631187095929
8643,2016-04-11,111.9800033569336,113.48999786376952,111.68000030517578,111.80999755859376,576200.0,0.004395062360327717,-7.418587321019788,-0.18085676254786864,39.62265151595505,59.72262925985697,0.6591613872799797,-0.2433035074910208,-8.061034189923674,-9.55872243386699,26.700354052185304,2.0,2.2817400849302487,0.022002792358392753,-3.96686251443748,4.010868099154266,-1.9724298610395437,2.016435445756329,3.275977726074231,62.80799470827906,11.340756280143765,1.9944326533979366,4,0.36499786376953125,-1.9300003051757812,-10.207502365112305,-14.340003967285156,1.7599945068359233,0,-0.006161836227195683,-1.3762341086091308,111.48999786376952,-1.950484578835651,110.9800033569336,24.111092273135668,111.58000183105469,-0.006161836227195683
8644,2016-04-12,112.98999786376952,113.63999938964844,111.98999786376952,112.0,394900.0,0.009019418436848836,-2.267322843567464,5.82331822465597,45.16711292140044,55.77459960125046,-0.3500173363808443,-0.8694268129728044,-8.6964691316726,-10.542846680604256,27.170010469319884,1.6599960327148438,2.1907921593832356,0.7599975585937386,-2.6653681842957013,4.185363301483179,-0.9526853128509742,2.4726804300384515,2.1494636036816672,84.56053046956092,35.49798470314404,1.7126828714447195,4,-0.9199981689452983,-2.9399948120117045,-10.812498092651353,-14.944999694824205,-0.739997863769517,1,0.0071688220488763665,-7.418587321019788,111.9800033569336,-1.3762341086091308,111.48999786376952,-1.950484578835651,110.9800033569336,0.0071688220488763665
8645,2016-04-13,115.5500030517578,115.8000030517578,113.5500030517578,114.0,962800.0,0.02265691863340713,1.1951186834290102,1.5656630266412948,59.904916669084905,53.96038164368541,-3.041776164909024,-2.919927275746929,-10.808982999771303,-13.036285249631376,28.140275088127414,2.8100051879882812,2.2164295969487284,2.9015026092529155,0.08241575884851216,5.720589459657319,1.4919591840507138,4.311046034455117,-6.120002746582017,95.37037167856522,45.46282602739389,1.409543425202203,4,-2.9350013732910014,-5.409999847412095,-13.212503433227525,-17.345005035400376,-5.3199996948242045,2,-0.01410648930993419,-2.267322843567464,112.98999786376952,-7.418587321019788,111.9800033569336,-1.3762341086091308,111.48999786376952,-0.01410648930993419
8646,2016-04-14,116.41000366210938,116.7300033569336,113.79000091552734,115.41000366210938,1204700.0,0.007442670598341472,2.5853701653346235,0.6451600200825016,70.16669601866155,53.49537353667124,-3.894302367101943,-3.413886842772172,-11.146178792529724,-13.872263317504945,28.568372867168662,2.94000244140625,1.9365147432225314,3.4180030822753906,0.5206093002685321,6.315396864282249,1.9693061912719685,4.866699973278813,-6.852603302001953,94.46367923843414,39.16007675046386,1.4486968910034275,4,-3.3300018310546875,-5.805000305175781,-13.572504043579102,-18.205005645751953,-5.2400054931640625,3,-0.0206167979587486,1.1951186834290102,115.5500030517578,-2.267322843567464,112.98999786376952,-7.418587321019788,111.9800033569336,-0.0206167979587486
8647,2016-04-15,116.86000061035156,116.95999908447266,115.4499969482422,116.20999908447266,930900.0,0.0038656209439555944,2.552952580983891,0.6500015258789062,70.48641991770567,54.13547062649232,-4.276707880476934,-3.75059503293258,-11.13247698575637,-14.290427354250312,28.135545388805827,1.5100021362304545,1.4270130823241516,3.6740001678466854,0.29966070573416914,7.048339629959202,1.9868304367904273,5.3611698989029435,-7.015696130371097,98.10608906742189,38.31191046836142,1.6871697310562614,4,-3.6650009155273438,-6.1399993896484375,-13.48750114440918,-18.65500259399414,-5.069999694824219,4,-0.03234638678379431,2.5853701653346235,116.41000366210938,1.1951186834290102,115.5500030517578,-2.267322843567464,112.98999786376952,-0.03234638678379431
8648,2016-04-18,117.05999755859376,117.26000213623048,115.62999725341795,115.62999725341795,606600.0,0.0017114234742223733,-1.2797266223130344,2.199995304999046,68.78815533386467,54.686554945054134,-4.107579046528841,-3.8693841321580464,-10.972302549703201,-14.447844268997912,27.313881136980967,1.6300048828125284,1.0420177142644462,3.696497344970723,-0.09704413356311647,7.4900388235045625,1.7997266057038104,5.593268084237636,-6.788751402343763,96.20484980094103,34.15402925856027,1.8967707392669193,4,-3.714996337890639,-5.874996185302749,-13.687498092651381,-18.854999542236342,-3.3899993896484517,0,-0.021185680670271045,2.552952580983891,116.86000061035156,2.5853701653346235,116.41000366210938,1.1951186834290102,115.5500030517578,-0.021185680670271045
8649,2016-04-19,116.19000244140624,118.19000244140624,115.70999908447266,117.31999969482422,935500.0,-0.007432044552641126,-1.3732044491331938,-0.7902077008851105,58.56614035125099,54.766552542733024,-2.7736432412468446,-2.985487768807559,-9.75094479749177,-13.528559155595858,26.53983370961689,2.4800033569335795,0.6832505211553155,2.72050209045409,-1.2695460098731672,6.710550190781348,0.7254780402904686,4.715526140617712,-5.3596558067578,56.896546054254216,-2.662585162721811,1.9950240501636252,4,-1.8950004577636577,-4.5400009155273295,-12.767503738403306,-17.985004425048814,-0.4400024414062358,1,-0.021086190947213757,-1.2797266223130344,117.05999755859376,2.552952580983891,116.86000061035156,2.5853701653346235,116.41000366210938,-0.021086190947213757
8650,2016-04-20,115.62000274658205,116.75,115.33999633789062,116.6500015258789,656700.0,-0.004905755080878316,1.292696845265417,0.9115055600191507,58.73018473705626,56.83018761566795,-1.7548435850162178,-2.416520273605485,-8.782861340500205,-12.904738709404981,25.55208453938325,1.410003662109375,0.5891568976713302,2.072502136230483,-2.025676947112032,6.170681219572998,0.02341259455921829,4.121591677901748,-4.053690531257828,41.590936282440545,-16.176815686993578,2.0490895416712576,4,-1.0500030517578267,-3.970001220703139,-12.197504043579116,-17.415004730224624,1.1499938964843608,2,-0.029147229428531318,-1.3732044491331938,116.19000244140624,-1.2797266223130344,117.05999755859376,2.552952580983891,116.86000061035156,-0.029147229428531318
8651,2016-04-21,114.98999786376952,116.2300033569336,114.68000030517578,115.04000091552734,532400.0,-0.005448926378192387,-3.626887426267963,0.048546709727133666,56.41256532035614,58.64942697614842,-0.5545154402573473,-1.7220122994084903,-7.7496946953280315,-12.241913252591758,24.47165866349493,1.5500030517578125,0.5501197913001334,1.3454975128173743,-2.7947213107340048,5.485716336368753,-0.7246118989583152,3.415606924593064,-2.7613166258370967,8.83183390100884,-46.13313530555361,2.0701094117756917,4,-0.054996490478501414,-2.559997558593736,-11.517498016357408,-16.784999847412095,1.520004272460966,3,-0.041394856902903565,1.292696845265417,115.62000274658205,-1.3732044491331938,116.19000244140624,-1.2797266223130344,117.05999755859376,-0.041394856902903565
8652,2016-04-22,115.11000061035156,115.73999786376952,114.5199966430664,115.26000213623048,974300.0,0.001043592910787039,1.1982142979881947,2.999847421421464,66.35614625077187,61.619815280016944,-0.11959655950566628,-1.647686772939437,-7.401379897280563,-12.358082731669128,24.346578493831817,1.2200012207031108,0.6512020466917221,1.2885002136230526,-2.78036136960948,5.357361796855585,-0.7459305779932066,3.3229310052393117,-2.285187252071765,16.076376978806177,-40.27131377900352,2.0344307916162645,4,-0.020000457763686086,-1.2999992370605469,-11.202499389648438,-16.470001220703125,0.9400024414062358,4,-0.034228150642994004,-3.626887426267963,114.98999786376952,1.292696845265417,115.62000274658205,-1.3732044491331938,116.19000244140624,-0.034228150642994004
8653,2016-04-25,114.7699966430664,115.93000030517578,114.55999755859376,114.55999755859376,649300.0,-0.0029537309137550594,-12.047702089011622,-1.3999796551546477,68.04668024083605,64.1619894266209,0.7350900197846499,-1.139268735830342,-6.5370622437391575,-12.007082417374477,24.205211637975502,1.370002746582017,1.0710481872170732,0.8044963836669865,-3.17951096286059,4.788503730194563,-1.1875072895967946,2.7965000569307676,-1.4086643764739648,6.811978338374574,-51.94234397196555,1.9920036732637862,4,1.1000061035156108,-0.9599952697753906,-8.9324951171875,-14.199996948242188,1.3900070190429688,0,-0.025964936958278617,1.1982142979881947,115.11000061035156,-3.626887426267963,114.98999786376952,1.292696845265417,115.62000274658205,-0.025964936958278617
8654,2016-04-26,115.91999816894531,116.08999633789062,114.87000274658205,115.5199966430664,803300.0,0.010020053668341466,2.297289495118166,1.9047774750228355,70.94592703765933,65.3887683564625,0.049636929503222404,-2.149827981632484,-7.214013616019713,-13.146952919553769,23.938047347320285,1.3199996948242188,1.5241132606617924,1.7959980010986385,-2.236336332102752,5.828332334300029,-0.22016916550205679,3.812165167699334,-2.075798884871489,62.78024297703316,1.6725963159403179,2.016167166600698,4,0.07000350952148438,-2.109996795654297,-9.077495574951172,-14.34499740600586,1.5500030517578125,1,-0.019409938194795195,-12.047702089011622,114.7699966430664,1.1982142979881947,115.11000061035156,-3.626887426267963,114.98999786376952,-0.019409938194795195
8655,2016-04-27,115.69000244140624,116.3000030517578,112.5,114.54000091552734,908600.0,-0.0019840901584891046,2.2067499138877618,2.8749928474698763,73.57357403225402,65.76731035797278,0.33702140059456553,-1.9123419911280877,-6.630582075675491,-12.881714910341145,22.61253297288139,3.8000030517577983,1.9823802916649953,1.4990020751952926,-2.593228771424677,5.591232921815262,-0.5471133481146921,3.5451174985052774,2.5,83.94736525094658,18.857125959821772,2.0461154233099816,4,-0.3450012207031108,-1.8800010681152202,-8.264999389648423,-14.115001678466783,2.4899978637695455,2,0.0005186062522917201,2.297289495118166,115.91999816894531,-12.047702089011622,114.7699966430664,1.1982142979881947,115.11000061035156,0.0005186062522917201
8656,2016-04-28,114.23999786376952,115.95999908447266,113.86000061035156,114.86000061035156,739400.0,-0.012533533987702183,-2.0434821068227933,-0.5391321077667324,62.58004576237341,64.88882434071363,1.6168710351585105,-0.4466455458998695,-4.9008571784082875,-11.385541146166204,21.215386154574524,2.0999984741210938,2.3022536551044652,0.024497604370097292,-4.062480245004579,4.111475453744774,-2.018991320317241,2.0679865290574355,3.8362045288085938,45.78938069443476,-20.318778003363697,2.04348892468734,4,1.105003356933608,-0.4299964904785014,-6.224996566772447,-12.664997100830064,4.670005798339858,3,0.02214634827211648,2.2067499138877618,115.69000244140624,2.297289495118166,115.91999816894531,-12.047702089011622,114.7699966430664,0.02214634827211648
8657,2016-04-29,113.47000122070312,114.4000015258789,112.8499984741211,113.95999908447266,894200.0,-0.006740166819546034,1.2627736413300736,0.7903156340367751,56.64584293246451,63.53967851833583,2.0734741897109217,0.333354349336787,-3.843681843944694,-10.61569705925524,20.632636398383724,1.5500030517578125,2.2011849304056454,-0.7409992218017578,-4.831212773811728,3.3492143302082127,-2.786105997806743,1.3041075542032274,4.494677124023426,25.526327413195727,-39.30564187603214,2.0451067760049844,4,1.875,0.3400001525878906,-4.465000152587891,-11.895000457763672,5.3600006103515625,4,0.026791230129754373,-2.0434821068227933,114.23999786376952,2.2067499138877618,115.69000244140624,2.297289495118166,115.91999816894531,0.026791230129754373
8658,2016-05-02,113.23999786376952,113.91000366210938,112.27999877929688,113.52999877929688,1120800.0,-0.002026997042912204,2.1047396223124823,0.5918411833398499,51.19846505184033,62.72104792951242,1.9049521251688333,0.7008916386526352,-3.3129353272931894,-10.38894153984269,19.9196041177856,1.6300048828125,1.8695134967925213,-1.0355026245117358,-5.0147719800515915,2.94376673102812,-3.0251373022816637,0.9541320532581921,4.615386914062498,23.88054886033641,-36.867316969177985,1.9896346777699245,5,1.2750015258789205,0.5700035095214986,-4.234996795654283,-11.664997100830064,5.779998779296889,0,0.024814599443641727,1.2627736413300736,113.47000122070312,-2.0434821068227933,114.23999786376952,2.2067499138877618,115.69000244140624,0.024814599443641727
8659,2016-05-03,112.36000061035156,112.54000091552734,111.66000366210938,112.51000213623048,694500.0,-0.007771081508466726,7.3809627611262485,0.5172450080240167,31.77141462053595,59.72562902767683,2.441253798390747,1.7485067310214788,-2.2480855122308014,-9.470558608922772,19.83851838618641,1.579994201660142,1.445745611797193,-1.9649997711181584,-5.814606579079168,1.8846070368428514,-3.8898031750986632,-0.04019636713765351,5.272368727539046,15.08614311035991,-39.57688312651675,1.9248034039805066,5,1.6200027465820312,1.4500007629394531,-3.354999542236328,-10.78499984741211,6.3799972534179545,1,0.03381989169736377,2.1047396223124823,113.23999786376952,1.2627736413300736,113.47000122070312,-2.0434821068227933,114.23999786376952,0.03381989169736377
8660,2016-05-04,111.0500030517578,112.56999969482422,110.4499969482422,112.0199966430664,768700.0,-0.011658931572425368,1.0483121344247777,6.466558160825483,20.869552237320832,55.77640535178402,3.3914740313344964,3.1797918313498315,-0.6869531567446217,-8.127806433415756,20.343962949728244,2.120002746582017,0.9780224683062357,-3.24849739074709,-7.184004855331835,0.687010073837655,-5.21625112303947,-1.2807436584547105,6.224024345585931,10.889398745788462,-37.13883978200451,1.9677537322923737,5,2.3249969482422017,2.7599983215332173,-1.587501525878892,-9.475002288818345,5.649993896484403,2,0.057811778410785886,7.3809627611262485,112.36000061035156,2.1047396223124823,113.23999786376952,1.2627736413300736,113.47000122070312,0.057811778410785886
8661,2016-05-05,111.68000030517578,112.62000274658205,111.01000213623048,111.6999969482422,1091300.0,0.005673095327375588,-1.3676601760380172,0.020615232147506463,22.388049989629806,50.89106132276824,2.506122569029614,2.7456988680103507,-1.045257654382283,-8.71929673918055,20.801792518810892,1.6100006103515625,0.7079635814781255,-2.6534999847412166,-6.475559516182372,1.1685595466999388,-4.564529750461787,-0.742470219020646,5.048104656239829,31.139289404811095,-10.118444883944704,1.911029765720575,5,1.6949996948242188,2.1300010681152344,-1.5049991607666016,-10.104999542236328,4.2600021362304545,3,0.05820200557161681,1.0483121344247777,111.0500030517578,7.3809627611262485,112.36000061035156,2.1047396223124823,113.23999786376952,0.05820200557161681
8662,2016-05-06,112.19000244140624,112.2699966430664,110.76000213623048,111.44000244140624,496900.0,0.004566638026834102,2.31871153813894,-37.506295307108026,24.871032558373912,46.093767135828,1.7191464777899625,2.4146274173108395,-1.3245867722340137,-9.153585082750809,20.85785939797713,1.5099945068359233,0.4647065063359861,-2.1784980773925895,-5.902481151653376,1.545484996868197,-4.040489614522983,-0.31650654026219627,4.035853878955507,50.28907852086992,15.321593758411595,1.86199153713039,5,1.1849975585937642,1.6199989318847798,-1.7674999237060405,-10.615001678466783,3.9300003051758097,4,0.05989839624268489,-1.3676601760380172,111.68000030517578,1.0483121344247777,111.0500030517578,7.3809627611262485,112.36000061035156,0.05989839624268489
8663,2016-05-09,111.29000091552734,112.27999877929688,110.93000030517578,111.76000213623048,535500.0,-0.008022118783257315,-1.2689003436426116,-0.6266682942708522,24.794253783885935,40.9658034409643,2.3172853721614786,3.436475080920644,-0.22669408206495234,-8.21043666184309,20.87096122968992,1.3499984741210938,0.25135696997489276,-3.043999481201169,-6.872471023109398,0.7844720607070599,-4.958235252155291,-1.1297637102470475,4.473786655064842,38.70975680930366,6.24697534978295,1.9142357709541176,5,2.0849990844726562,2.520000457763672,-0.45749855041503906,-9.71500015258789,4.290000915527344,0,0.06775092868631072,2.31871153813894,112.19000244140624,-1.3676601760380172,111.68000030517578,1.0483121344247777,111.0500030517578,0.06775092868631072
8664,2016-05-10,113.8000030517578,113.98999786376952,111.31999969482422,111.58999633789062,994900.0,0.0225537075710478,1.0617775630677986,-4.702129731835423,42.1955491751951,37.47935623462442,-0.5867678303871173,1.0437832468447112,-2.4800905355806293,-10.633517532662196,20.581803861480736,2.6999969482421733,-0.03879923405236241,-0.5744976043701371,-4.360001202511285,3.2110059937710105,-2.4672494034407038,1.3182541947004296,1.5386812690463927,94.63291630297735,60.70890348901305,1.8927517990705724,5,-0.5950050354003764,0.009998321533217336,-2.4325008392333842,-12.225002288818345,2.089996337890639,1,0.04586988973044659,-1.2689003436426116,111.29000091552734,2.31871153813894,112.19000244140624,-1.3676601760380172,111.68000030517578,0.04586988973044659
8665,2016-05-11,113.91999816894531,114.62999725341795,113.18000030517578,113.73999786376952,877000.0,0.0010544386113322535,-1.2307723908845802,0.08144785445507652,45.20179574710928,35.54843956626174,-1.099909143999625,0.8383959884404817,-2.424159945626954,-10.694390672007586,19.726244097473725,1.4499969482421733,-0.3353975939817815,-0.37300224304199503,-4.121955750850944,3.375951264766954,-2.2474789969464695,1.5014745108624794,1.0275911620539233,81.65374727943751,42.71519082182087,1.8744767539044767,5,-1.3800010681152344,-0.10999679565429688,-2.5749969482421875,-12.054996490478516,2.779998779296889,2,0.0423103912596281,1.0617775630677986,113.8000030517578,-1.2689003436426116,111.29000091552734,2.31871153813894,112.19000244140624,0.0423103912596281
8666,2016-05-12,114.01000213623048,114.16000366210938,112.72000122070312,113.58999633789062,1120000.0,0.0007900629277723947,2.9999576149958145,2.333361590302103,45.05396491714363,34.260453120114974,-1.3700436766401793,0.589600011282883,-2.350973405781204,-10.670499445322747,18.4752199556538,1.44000244140625,-0.8011118086320153,-0.16299819946287641,-3.7778792505591383,3.4518828516333855,-1.9704387250110074,1.6444423260852545,0.6199951171874716,83.97943412295427,40.407835422297495,1.8074405255481274,5,-1.4700050354004048,0.28499984741209516,-2.862501144409194,-11.360000610351577,3.989997863769517,3,0.0235943755951995,-1.2307723908845802,113.91999816894531,1.0617775630677986,113.8000030517578,-1.2689003436426116,111.29000091552734,0.0235943755951995
8667,2016-05-13,113.08000183105469,114.6999969482422,112.54000091552734,113.8000030517578,1177900.0,-0.008157181718710382,-1.3999915229093534,-1.7142649543149977,42.78396693364122,33.325508884759515,-0.5600810774965481,1.2879249363357985,-1.2536192182153343,-9.624468804044852,17.190821850225202,2.159996032714858,-1.3320158047226869,-0.903998565673831,-4.316984279124441,2.5089871477767787,-2.610491422399136,0.8024942910514739,-2.630004882812486,57.02926897383519,8.443983333710406,1.7064928567253042,5,-0.5050048828124858,1.2399978637695312,-1.9325008392333984,-10.430000305175781,4.1399993896484375,4,0.025291833781754702,2.9999576149958145,114.01000213623048,-1.2307723908845802,113.91999816894531,1.0617775630677986,113.8000030517578,0.025291833781754702
8668,2016-05-16,114.58000183105469,115.0999984741211,112.75,113.37999725341795,613500.0,0.013264944956766556,1.0982149243360888,-1.6666701987878287,44.44445850266461,34.7336248716627,-2.06742381660807,-0.42941262418553094,-2.578279701925368,-11.016580912431309,15.823223136885792,2.3499984741210938,-1.6253893867572486,0.720001220703125,-2.3891086454980694,3.8291110869043194,-0.8345537123974793,2.2745561538037293,-4.045004882812492,86.24347060865634,37.82395782347608,1.554554933100599,5,-1.8050041198730469,-0.26000213623046875,-3.3824996948242188,-11.205001831054688,3.4099960327148295,0,0.013440398768696626,-1.3999915229093534,113.08000183105469,2.9999576149958145,114.01000213623048,-1.2307723908845802,113.91999816894531,0.013440398768696626
8669,2016-05-17,113.73999786376952,115.5,113.30999755859376,114.37000274658205,526200.0,-0.007331156867353972,-1.9395897551434589,-0.5250020662864874,42.30464212616136,37.115301525978325,-1.1299025693755027,0.22939316320407954,-1.616149352137242,-10.092596977938996,14.189996036836918,2.190002441406236,-1.8173279179799522,0.0024974822997876345,-2.906709165404351,2.911704130003926,-1.4521058415522816,1.4571008061518569,-3.0224008544921617,40.54044997976615,-3.24519637572962,1.454603323852066,5,-0.6099967956542827,0.5800018310547017,-2.5424957275390483,-10.104995727539048,6.779998779296889,1,0.01617728153546305,1.0982149243360888,114.58000183105469,-1.3999915229093534,113.08000183105469,2.9999576149958145,114.01000213623048,0.01617728153546305
8670,2016-05-18,112.25,114.23999786376952,111.66000366210938,112.95999908447266,763500.0,-0.013100034216231848,-1.7301644969219752,1.1269739391590268,42.17152632921656,39.31346556371018,0.6126415179932678,1.5325483917478664,0.09272214771486631,-8.561398803502897,12.398950687194322,2.579994201660142,-1.9618303689561998,-1.319000244140625,-4.158664496721755,1.5206640084405052,-2.738832370431197,0.1008318821499472,-1.245458811279292,15.364502618633225,-27.004106814603162,1.419832126290566,5,0.8800010681152344,2.0699996948242188,-1.1899986267089844,-8.614997863769531,0.12000274658204546,2,0.032427611489072916,-1.9395897551434589,113.73999786376952,1.0982149243360888,114.58000183105469,-1.3999915229093534,113.08000183105469,0.032427611489072916
8671,2016-05-19,110.2300033569336,111.37000274658205,109.31999969482422,111.22000122070312,1086800.0,-0.01799551575114844,2.178297049378068,1.3943649864067655,38.39542236298106,40.81617554199986,2.687997541433205,3.3493782015652727,2.317790529101501,-6.505462285354909,11.2706391269967,2.9300003051757812,-1.882050591356574,-3.100997161865237,-6.223052175461291,0.021057851730816424,-4.662024668663264,-1.5399696550672104,5.269996643066406,14.724977624147403,-28.544131209536854,1.5610275067980273,5,2.1799964904785156,3.5249977111816406,1.1474990844726562,-6.505001068115234,-2.1200027465820312,3,0.058695395031044706,-1.7301644969219752,112.25,-1.9395897551434589,113.73999786376952,1.0982149243360888,114.58000183105469,0.058695395031044706
8672,2016-05-20,111.16999816894531,111.63999938964844,110.76000213623048,110.95999908447266,587000.0,0.008527576733967202,-1.8852700961815945,-0.21212074506207565,42.94478176641145,42.83290087339157,1.774731243450887,2.212510293796626,1.5699715783110548,-7.394265770327081,10.118293655047697,1.4099960327148438,-1.5370074928026867,-1.9640022277831974,-5.110537148379777,1.182532692813382,-3.53726968808148,-0.39073476748491487,4.206401824951172,29.935248912070616,-15.13426319102027,1.5732674602982868,5,1.2400016784667969,2.585002899169922,0.6725044250488281,-6.9799957275390625,-1.30999755859375,4,0.06143745564046088,2.178297049378068,110.2300033569336,-1.7301644969219752,112.25,-1.9395897551434589,113.73999786376952,0.06143745564046088
8673,2016-05-23,111.79000091552734,112.27999877929688,110.4000015258789,110.95999908447266,650100.0,0.005577068964594201,1.077347833417636,3.952406902815622,48.02220731522009,43.48030733339436,1.3780264038801562,1.4311843904341401,1.1365475722815006,-7.98657529875247,8.711201735977523,1.8799972534179688,-1.2157810416910735,-1.1949996948242188,-4.297259370122546,1.9072599804741088,-2.7461295324733896,0.35613014282495215,3.4652710723876936,39.96765531928027,-8.527126571493199,1.5511298376491667,5,0.6199989318847656,1.9650001525878906,0.16749954223632812,-7.4850006103515625,-0.1699981689452983,0,0.048573219972320114,-1.8852700961815945,111.16999816894531,2.178297049378068,110.2300033569336,-1.7301644969219752,112.25,0.048573219972320114
8674,2016-05-24,113.66999816894531,114.30999755859376,111.77999877929688,112.08999633789062,628400.0,0.016817221916283653,-1.3000020807468624,1.9036124643809174,58.74497952082504,44.98510553047389,-0.5837376269802945,-0.6598509408881625,-0.5614820833342549,-9.81201835714998,7.055505729523105,2.529998779296889,-0.8879107547373337,0.7974975585937472,-2.005356538590746,3.6003516557782405,-0.6039294899984924,2.1989246071859867,1.4665683731079042,87.17435543820086,32.52143186664411,1.4014270485922444,5,-1.2599983215332031,0.08500289916992188,-1.4049968719482422,-9.214996337890625,1.1500015258789062,1,0.038004748521272,1.077347833417636,111.79000091552734,-1.8852700961815945,111.16999816894531,2.178297049378068,110.2300033569336,0.038004748521272
8675,2016-05-25,115.75,115.93000030517578,114.12999725341795,114.4000015258789,958700.0,0.018298600022525147,1.1052678543543508,0.8544284238075464,62.38587832996597,46.91087368745415,-2.656180558491684,-2.8829371249812255,-2.419666616555446,-11.8029420014403,6.897625169630678,2.2600021362304688,-0.4119694758291246,2.874499511718753,0.05884911991630304,5.690149903521203,1.466674315817528,4.282324707619978,-6.430000305175781,97.27684888721654,38.01172429485748,1.407825195901227,5,-3.125,-2.7150001525878906,-2.777498245239258,-10.829998016357422,0.1399993896484375,2,0.0412094742381548,-1.3000020807468624,113.66999816894531,1.077347833417636,111.79000091552734,-1.8852700961815945,111.16999816894531,0.0412094742381548
8676,2016-05-26,116.7699966430664,117.20999908447266,115.58999633789062,116.02999877929688,1108900.0,0.008812066030811305,1.0,0.5481471853153769,63.51828690765775,49.21468701790043,-3.6246730876250552,-3.9038253964356215,-3.2775016329847517,-12.709620632223334,6.903720117136393,1.6200027465820312,-0.26592696362833124,3.767996215820318,0.5027835159594076,7.033208915681229,2.135389865889863,5.4006025657507735,-7.317796936035151,93.53887519605647,31.769430453439554,1.6326063499304588,5,-3.5049972534179688,-3.5049972534179688,-3.6599960327148438,-11.849994659423828,-4.089996337890625,3,-0.03768086000664983,1.1052678543543508,115.75,-1.3000020807468624,113.66999816894531,1.077347833417636,111.79000091552734,-0.03768086000664983
8677,2016-05-27,116.51000213623048,117.08999633789062,115.95999908447266,116.7699966430664,685800.0,-0.002226552319177122,1.5111220372316978,-0.35134494241850583,66.01228567470112,51.611112259237814,-3.1591887354056496,-3.588382466569371,-2.965921764227872,-12.322139499644791,7.432278118509439,1.1299972534179688,-0.1725655294709867,3.356001663208019,-0.2646303651327173,6.976633691548756,1.545685649037651,5.166317677378387,-6.747490454101566,89.72103965942212,24.000541867223788,1.8103160141703694,5,-3.2450027465820455,-3.2450027465820455,-2.8275012969970845,-11.590000152587905,-3.660003662109389,4,-0.07209682749861368,1.0,116.7699966430664,1.1052678543543508,115.75,-1.3000020807468624,113.66999816894531,-0.07209682749861368
8678,2016-05-31,116.0500030517578,116.98999786376952,115.31999969482422,116.69000244140624,788100.0,-0.0039481510259936625,1.6935666469777286,2.4615881213687594,57.89474529573703,53.34334594474623,-2.758865540348438,-3.0641726227307373,-2.475705027800103,-11.693082723215511,8.147426804273355,1.6699981689452983,-0.08869721810124531,2.7555023193359176,-1.0902681880649254,6.601272826736761,0.832617065635489,4.678387573036346,-5.989591873535133,78.63727499961335,15.88934870498123,1.9228852537004226,5,-2.785003662109361,-2.785003662109361,-1.6000022888183452,-11.13000106811522,-3.0800018310546733,1,-0.05333909761851119,1.5111220372316978,116.51000213623048,1.0,116.7699966430664,1.1052678543543508,115.75,-0.05333909761851119
8679,2016-06-01,116.16000366210938,116.3000030517578,114.23999786376952,115.43000030517578,634800.0,0.0009478725330365201,3.079209566183084,-1.140631332999547,57.86519322097825,55.08708671049753,-2.782050412518558,-3.030252375337895,-2.5716399040795324,-11.559977222694798,8.598466670346856,2.0600051879882812,0.11561793245992646,2.6755027770996094,-1.3472766150829614,6.69828216928218,0.664113081008324,4.686892473190895,-5.813608967636711,65.90925980054611,5.323412572204354,2.0113896960912854,6,-2.8950042724609375,-2.8950042724609375,-1.3200016021728516,-11.240001678466797,-0.4600067138671733,2,-0.039084028687993655,1.6935666469777286,116.0500030517578,1.5111220372316978,116.51000213623048,1.0,116.7699966430664,-0.039084028687993655
8680,2016-06-02,117.47000122070312,117.47000122070312,115.43000030517578,116.0,695600.0,0.011277526836210416,1.775509144885715,2.0136910422959144,61.19017692219235,57.61983721707656,-3.6584466026328926,-4.041846504953654,-3.8517369894719025,-12.617421737834746,8.690317474172472,2.0400009155273438,0.22985922121719682,3.6645004272460966,-0.5598574145177793,7.8888582690099724,1.5523215063641658,5.776679348128027,-6.8490623506304615,100.0,40.62288752196391,2.1121789208819344,6,-3.5349998474121094,-4.075000762939453,-2.5699996948242188,-12.549999237060547,0.04000091552735796,3,-0.022558963976684332,3.079209566183084,116.16000366210938,1.6935666469777286,116.0500030517578,1.5111220372316978,116.51000213623048,-0.022558963976684332
8681,2016-06-03,118.18000030517578,118.4000015258789,115.54000091552734,117.3499984741211,821700.0,0.006044088508509571,3.5039228172195456,0.5646266270838091,66.73229755673864,60.26289452711291,-3.489056789130771,-4.469043951846004,-4.490408743142837,-13.067855789242628,8.943204565488955,2.8600006103515625,0.47579494431724356,4.04949951171875,-0.4757673250750969,8.574766348512597,1.7868660933218194,6.3121329301156806,-7.1481176940652915,94.71151377324581,33.59005541517886,2.262633418396926,6,-3.779998779296875,-4.319999694824219,-3.602499008178711,-12.09499740600586,0.8499984741210938,4,-0.01937722888486959,1.775509144885715,117.47000122070312,3.079209566183084,116.16000366210938,1.6935666469777286,116.0500030517578,-0.01937722888486959
8682,2016-06-06,118.91000366210938,119.58999633789062,117.98999786376952,118.5999984741211,967300.0,0.006177046497279681,-1.0914925127529829,0.37349940251861385,64.96201116729318,62.14509495512103,-3.358904122985109,-4.922149613985084,-5.091419219993355,-13.54530548696556,9.246893097587503,1.599998474121108,0.884128398289306,4.443502807617193,-0.4574290636371927,9.344434678871579,1.9930368719900002,6.893968743244386,-7.288671537817407,87.28985290237941,28.13390053430428,2.4504659356271916,6,-3.225006103515625,-4.455005645751953,-4.332502365112305,-11.645004272460938,-0.07000732421875,0,-0.052392592423397444,3.5039228172195456,118.18000030517578,1.775509144885715,117.47000122070312,3.079209566183084,116.16000366210938,-0.052392592423397444
8683,2016-06-07,118.83000183105469,120.0,118.7699966430664,119.25,686500.0,-0.0006727931089971495,-3.5554959027974005,-1.3548101296975366,68.56312900147194,63.236000452970686,-2.430894000495215,-4.47789054763939,-4.891010708281726,-13.189095602404365,9.624049622498651,1.2300033569335938,1.574054441373292,3.9865009307861357,-1.0438970016081726,9.016898863180444,1.4713019645889744,6.501699896983297,-6.411803285402854,79.68753932249417,17.42598412990995,2.5151989661971554,6,-1.7650032043457031,-4.170001983642578,-4.252500534057617,-9.900001525878906,-0.09999847412109375,1,-0.050324019732286174,-1.0914925127529829,118.91000366210938,3.5039228172195456,118.18000030517578,1.775509144885715,117.47000122070312,-0.050324019732286174
8684,2016-06-08,119.0199966430664,119.98999786376952,118.66000366210938,119.3000030517578,700500.0,0.0015988791473877662,-1.6600086975760944,0.6666848319709017,77.27641874067452,64.89050494304941,-1.9916238956659527,-4.486806095193785,-4.983633190221127,-13.092905837155229,10.726340735925321,1.329994201660142,2.191944411677767,3.9154960632324247,-1.4193960972072261,9.250388223672076,1.2480499830126064,6.582942143452243,-5.6919819228927935,78.555723799205,9.933963042805374,2.6674460802198245,6,-1.8999977111816406,-4.359996795654297,-4.85749626159668,-10.089996337890625,0.14000701904296875,2,-0.05083175594859779,-3.5554959027974005,118.83000183105469,-1.0914925127529829,118.91000366210938,3.5039228172195456,118.18000030517578,-0.05083175594859779
8685,2016-06-09,118.73999786376952,119.04000091552734,117.79000091552734,118.16000366210938,505000.0,-0.0023525356006905973,1.1186435198655158,-2.071360453393695,89.87820120468811,67.81938430938612,-1.3889542496582266,-4.034016300668611,-4.659088709186591,-12.510915215496809,11.380627329415924,1.25,2.7249225253104044,3.3944972991943274,-2.14658900725874,8.935583605647395,0.6239541459678009,6.165040452420854,-4.61134491001674,71.74882522695711,-3.5380647042471765,2.7705431532265328,6,-1.6199989318847514,-4.079998016357408,-4.844995498657212,-9.809997558593736,0.5900039672851705,3,-0.025602164141986128,-1.6600086975760944,119.0199966430664,-3.5554959027974005,118.83000183105469,-1.0914925127529829,118.91000366210938,-0.025602164141986128
8686,2016-06-10,116.6999969482422,117.87999725341795,115.91999816894531,117.33999633789062,779400.0,-0.0171804021578964,1.279067085395951,-1.10345825495587,73.49194537426204,68.65045760933734,0.7152937766961145,-1.8784646269233605,-2.5779859414530932,-10.171012909356378,11.972841361728353,2.8199996948242045,2.9147429452131064,1.2199966430664233,-4.315184211882951,6.755177498015797,-1.5475937844082637,3.9875870705411103,-1.8667823489397648,19.11760855987798,-59.34868764532122,2.7675904274746883,6,0.4200019836425639,-2.0399971008300923,-3.107496261596694,-7.634994506835966,2.3000030517577983,4,0.006940918673267182,1.1186435198655158,118.73999786376952,-1.6600086975760944,119.0199966430664,-3.5554959027974005,118.83000183105469,0.006940918673267182
8687,2016-06-13,115.94000244140624,116.7699966430664,115.22000122070312,115.83000183105469,715600.0,-0.0065123781209097675,-1.3308169750926426,-0.17187611758813698,67.4223687034171,69.7090824324129,1.5488042122755559,-0.9414907822620222,-1.778748070111007,-9.08774255549126,12.195427167516717,1.5499954223632812,2.858066921442685,0.31700210571287357,-5.10370299166938,5.737707203095127,-2.39335044297826,3.0273546544040073,4.059997558593764,15.062790890691838,-65.45302385944663,2.710352548691127,6,1.1799964904785298,-1.2800025939941264,-2.347501754760728,-6.875,3.569999694824247,0,0.02665168425757325,1.279067085395951,116.6999969482422,1.1186435198655158,118.73999786376952,-1.6600086975760944,119.0199966430664,0.02665168425757325
8688,2016-06-14,116.12000274658205,116.9000015258789,115.0,115.4800033569336,441500.0,0.0015525297687204453,-1.3749928474699118,5.818143986684193,61.99808256049161,70.16829235902549,1.5419277546057515,-1.0542547359915915,-1.8647012056977559,-8.945726838085264,12.185825186998493,1.9000015258789062,2.697510078184834,0.4200023651123246,-4.982040001106171,5.82204473133082,-2.281018817996923,3.1210235482215722,3.7843972778320136,22.44495443002012,-54.86454528316473,2.7010211831092454,6,1.3799972534179545,-1.460002899169936,-2.5275020599365376,-7.05500030517581,2.339996337890611,1,0.02342398834802517,-1.3308169750926426,115.94000244140624,1.279067085395951,116.6999969482422,1.1186435198655158,118.73999786376952,0.02342398834802517
8689,2016-06-15,115.58000183105469,117.11000061035156,115.4499969482422,116.37000274658205,677100.0,-0.004650369469124449,-2.1618795730489517,-1.2343776077056907,49.01961647037291,68.81600786437889,2.224984132135532,-0.3892968694748049,-1.2162911221828097,-8.107850942971965,12.006214720173322,1.6600036621093608,2.497932791423324,-0.21199874877929403,-5.535596706101444,5.111599208542856,-2.873797727440362,2.449800229881774,4.1282221923828075,14.356477713297238,-57.93109773964322,2.6617989786610745,6,1.9199981689453125,-0.9200019836425781,-1.9875011444091797,-5.514999389648452,2.9499969482421875,2,0.027253862917248517,-1.3749928474699118,116.12000274658205,-1.3308169750926426,115.94000244140624,1.279067085395951,116.6999969482422,0.027253862917248517
8690,2016-06-16,115.88999938964844,116.25,113.87000274658205,114.75,842300.0,0.0026821037695334837,1.5591359918619665,-1.4430355297594069,44.472367829576676,66.34268233913868,1.8632325769998062,-0.43491074297833165,-1.418812085789611,-8.100457068086598,12.796911388677506,2.3799972534179545,2.5243130242600813,-0.08400115966796307,-5.1398921089951415,4.971889789659215,-2.611946634331545,2.443944314995619,3.6298956728515606,50.374050129566704,-18.431198261310676,2.527945474663587,6,1.0450019836425781,-1.2299995422363281,-2.3824996948242188,-4.754997253417969,2.2900009155273438,3,0.02821644913006205,-2.1618795730489517,115.58000183105469,-1.3749928474699118,116.12000274658205,-1.3308169750926426,115.94000244140624,0.02821644913006205
8691,2016-06-17,116.6999969482422,117.2300033569336,115.52999877929688,116.11000061035156,1094000.0,0.006989365457414243,1.060600175706293,0.5175409243618869,51.116304964672516,64.80427053884749,0.9177275721799987,-0.7750783962565606,-2.0903621689632104,-8.645965674043566,12.341313189441038,1.7000045776367188,2.5708005896293287,0.40249671936037146,-3.8737580193995598,4.678751458120303,-1.7356306500196013,2.540624088740344,2.4809045753027164,84.22600260670968,17.32015427031307,2.1381273693799665,6,0.23500442504881391,-2.0399971008300923,-3.524997711181655,-5.564994812011733,3.940002441406236,4,0.022536460596300767,1.5591359918619665,115.88999938964844,-2.1618795730489517,115.58000183105469,-1.3749928474699118,116.12000274658205,0.022536460596300767
8692,2016-06-20,118.0,119.63999938964844,117.83000183105469,118.41000366210938,715800.0,0.011139700820509635,-3.82666015625,-0.6949257745823036,60.42780137769864,63.90034524731712,-0.5866242062331111,-1.6202290593810744,-3.2503982719030944,-9.66165490988314,12.288298596829723,2.940002441406236,2.478871734385436,1.360999679565424,-2.226550904021778,4.948550263152626,-0.43277561222818406,3.154774971359032,-4.1299972534179545,71.57711709210145,5.900949734015995,1.7937752917936018,6,-1.0699996948242188,-3.3400001525878906,-4.582500457763672,-6.7649993896484375,-1.0699996948242188,0,0.008474576271186418,1.060600175706293,116.6999969482422,1.5591359918619665,115.88999938964844,-2.1618795730489517,115.58000183105469,0.008474576271186418
8693,2016-06-21,117.22000122070312,118.08000183105469,116.51000213623048,118.02999877929688,676700.0,-0.006610159146583694,2.4505348938595883,1.9755861555638259,55.28941477454426,61.45734480663598,-0.0659571660180518,-0.4348660787403702,-2.352407140899828,-8.587175781740285,12.375692883207677,1.5699996948242045,2.2047290255036387,0.30950088500976847,-2.4619888456185492,3.080990615638086,-1.0762439803043833,1.6952457503239202,-3.234598541259757,58.0589328097211,-7.274307799680386,1.3857448653141573,6,-0.4650001525878906,-2.5600013732910156,-3.772502899169922,-5.9850006103515625,-0.9899978637695312,1,0.01953592297969453,-3.82666015625,118.0,1.060600175706293,116.6999969482422,1.5591359918619665,115.88999938964844,0.01953592297969453
8694,2016-06-22,117.98999786376952,118.45999908447266,117.52999877929688,117.62999725341795,833900.0,0.006568816200715144,-2.321444141689542,-0.44444653756310754,52.742601771663445,57.33116709185546,-1.1146404045672824,-0.9113503734326827,-3.02559138052645,-9.094184842246591,12.854981893818879,1.2399978637695312,1.9241191308427403,0.8634975433349439,-1.4858283871084836,3.2128234737783714,-0.3111654218867699,2.0381605085566576,-3.8915032501220423,71.40376974288762,10.023729302073349,1.174662965221712,6,-1.2349967956542827,-3.3299980163574077,-4.442499160766587,-6.654994964599595,-3.589996337890611,2,0.003983398840686547,2.4505348938595883,117.22000122070312,-3.82666015625,118.0,1.060600175706293,116.6999969482422,0.003983398840686547
8695,2016-06-23,120.5199966430664,120.5999984741211,119.1500015258789,119.58999633789062,981400.0,0.021442485169107295,1.6605351755804267,2.583329801212224,60.353977281934064,55.87139285937458,-3.761114770209659,-3.231342828844305,-5.509912132750685,-11.326250478394954,12.954180009652806,2.6100006103515767,1.6464424344093942,3.15499649047851,0.4521617479312994,5.8578312330257205,1.8035791192048976,4.506413861752122,-6.310671933898917,98.42205451932554,39.55388672492148,1.3514173712736073,6,-3.2849960327148438,-5.55999755859375,-6.79499626159668,-9.184993743896484,-6.549995422363281,3,-0.01651176501160334,-2.321444141689542,117.98999786376952,2.4505348938595883,117.22000122070312,-3.82666015625,118.0,-0.01651176501160334
8696,2016-06-24,112.37000274658205,117.0,112.08000183105469,115.37000274658205,2047200.0,-0.06762358217301889,-1.7486009231988666,-3.2258053930777626,32.53202861841375,51.99468840548531,4.146081923542823,4.819195740281032,2.564273299816861,-2.894907774899252,12.566431592191432,8.439994812011719,1.0226000846873262,-4.774997711181626,-8.279227393374853,-1.2707680289883996,-6.52711255227824,-3.022882870085013,8.229995727539048,3.4037679552768534,-49.72658269695916,1.752114841096613,6,3.969997406005845,2.589996337890611,1.354997634887681,-1.0349998474121236,0.6800003051757528,4,0.0517041685199251,1.6605351755804267,120.5199966430664,-2.321444141689542,117.98999786376952,2.4505348938595883,117.22000122070312,0.0517041685199251
8697,2016-06-27,108.11000061035156,110.63999938964844,107.16999816894531,110.33999633789062,1410600.0,-0.037910492409951146,1.4522960958014095,0.7433319091796875,26.593861963135055,48.06088611689014,8.022216677306375,8.872523171926872,6.682895402698165,1.5873244084576896,12.562025326786108,5.200004577636733,0.14973907116419127,-8.614999771118164,-13.966403325407327,-3.2635962168290007,-11.290701548262746,-5.939297993973582,12.489997863769531,6.999273418065247,-41.00491371546266,2.6757017771445795,6,5.774997711181641,5.774997711181641,4.972499847412109,3.2250022888183594,6.5500030517578125,0,0.11590045979610442,-1.7486009231988666,112.37000274658205,1.6605351755804267,120.5199966430664,-2.321444141689542,117.98999786376952,0.11590045979610442
8698,2016-06-28,109.86000061035156,110.3499984741211,108.5999984741211,109.19000244140624,1318700.0,0.016187216632320034,1.1212199678177077,-0.3004481850217314,31.275547649592895,46.08932291458125,5.9126283425154185,6.993570333420735,4.8024880863872,0.014824321879316926,12.915598791740457,2.2399978637695312,-0.3994688535930493,-6.555499649047846,-12.724778613232658,-0.3862206848630336,-9.640139131140245,-3.470860166955447,10.202797851562494,20.029801789129902,-23.11386957412289,3.084639482092403,6,4.024997711181641,4.024997711181641,3.2224998474121094,1.4750022888183594,5.190002441406236,1,0.06435463003409136,1.4522960958014095,108.11000061035156,-1.7486009231988666,112.37000274658205,1.6605351755804267,120.5199966430664,0.06435463003409136
8699,2016-06-29,111.62000274658205,111.87000274658205,110.62000274658205,111.27999877929688,795100.0,0.016020408942767128,1.9761764198325984,0.5074699947619044,36.27602421878087,45.178618068937276,3.9468844391486186,5.139508704924992,2.957888130018219,-1.5586753574286405,13.66225209617014,2.010002136230483,-0.7982986180536784,-4.568497467040999,-11.100780882166603,1.963785948084606,-7.834639174603808,-1.3023557594781892,7.927083703613263,33.134806228721736,-6.12652035947054,3.2661417075628054,6,2.2649955749511577,2.2649955749511577,1.4624977111816264,-0.2849998474121236,5.519996643066392,2,0.04130084659483413,1.1212199678177077,109.86000061035156,1.4522960958014095,108.11000061035156,-1.7486009231988666,112.37000274658205,0.04130084659483413
8700,2016-06-30,114.81999969482422,114.83000183105469,111.52999877929688,112.02999877929688,1007200.0,0.028668669320026208,1.3487522840627402,8.20578929653281,46.53136823281434,44.66918065428637,0.6472071474201471,1.824335595938635,-0.27289101284419814,-4.52883558527941,13.598368300626799,3.3000030517578125,-1.0500426258455633,-1.2360004425048885,-7.766340561932736,5.294339676922959,-4.501170502218812,2.0291696172090354,4.232003224121087,77.82299187077686,34.52593491556418,3.2651700597139204,6,-0.9350013732910156,-0.9350013732910156,-1.7374992370605469,-3.1699981689453125,3.1699981689452983,3,-0.003657883383222482,1.9761764198325984,111.62000274658205,1.1212199678177077,109.86000061035156,1.4522960958014095,108.11000061035156,-0.003657883383222482
8701,2016-07-01,115.88999938964844,116.8000030517578,114.0199966430664,114.52999877929688,942500.0,0.009318931350532411,-1.3361350464173856,0.4874552559401243,49.90878680606858,43.50040125743858,-0.6143826749781169,0.6049968028094099,-1.3415640268162434,-5.358367408607677,12.953141549817845,2.780006408691392,-1.0820916272788423,-0.05150070190430256,-6.504885765227826,6.401884361419221,-3.2781932335660713,3.175191829757466,2.6867233392968615,90.55033021080266,41.87737720918166,3.226692531661763,7,-2.0050010681152344,-2.0050010681152344,-3.059999465942383,-4.239997863769531,2.6800003051757812,4,-0.01656741892361091,1.3487522840627402,114.81999969482422,1.9761764198325984,111.62000274658205,1.1212199678177077,109.86000061035156,-0.01656741892361091
8702,2016-07-05,112.68000030517578,115.08000183105469,112.02999877929688,114.83999633789062,1418500.0,-0.0276986720284631,1.3106022292800357,-1.5882316642170338,44.34953368940529,42.28485891464536,1.9686370068955767,3.5039794897721066,1.8286199829013867,-1.8966617699188077,12.012314160872135,3.8600006103515625,-1.1783429103239484,-2.9499996185302706,-9.401504045292242,3.501504808231701,-6.175751831911256,0.2757525948507151,5.440453441369513,49.75609211465307,-2.1422203354857032,3.2257522133809826,7,1.2049980163574219,1.2049980163574219,0.5849990844726562,-1.029998779296875,6.650001525878906,1,0.0032836594389413776,-1.3361350464173856,115.88999938964844,1.3487522840627402,114.81999969482422,1.9761764198325984,111.62000274658205,0.0032836594389413776
8703,2016-07-06,112.8499984741211,112.9800033569336,110.88999938964844,112.3499984741211,1057400.0,0.0015086809414706082,4.499939768711854,-0.23148190664570933,45.46058402068539,41.475745831203355,1.2444298885742313,3.0177240398961374,1.6309222532562302,-1.7865006440923281,10.972513651522641,2.0900039672851562,-1.4173752008546217,-2.481001281738287,-8.861967111053616,3.899964547577042,-5.6714841963959515,0.7094816329193776,4.832437049320205,36.084071479275266,-19.71359299911387,3.190482914657667,7,1.0349998474121094,1.0349998474121094,0.41500091552734375,-0.4199981689453125,6.1699981689453125,2,0.01603903599877632,1.3106022292800357,112.68000030517578,-1.3361350464173856,115.88999938964844,1.3487522840627402,114.81999969482422,0.01603903599877632
8704,2016-07-07,112.97000122070312,114.18000030517578,112.11000061035156,113.37000274658205,530700.0,0.0010633827931292306,1.0495080543123148,-0.8000030517578409,45.11378985453589,39.78239167260356,0.377112655018351,2.5520775894840995,1.4469696249822164,-1.6601652446482262,9.812560112879588,2.0699996948242188,-1.896041624239487,-2.0584987640380916,-8.274605807151914,4.157608279075731,-5.166552285595003,1.0495547575188198,4.291936808558333,35.194594622506656,-20.40968898343553,3.1080535215569083,7,-0.8850021362304688,0.9149971008300781,0.2949981689453125,0.7849998474121094,4.6699981689453125,3,0.018411983788431563,4.499939768711854,112.8499984741211,1.3106022292800357,112.68000030517578,-1.3361350464173856,115.88999938964844,0.018411983788431563
8705,2016-07-08,115.6999969482422,115.9499969482422,113.76000213623048,114.2699966430664,691300.0,0.024165669629458764,1.269424316813489,-3.5749871254457495,48.42767235240715,41.54857430971394,-3.473810236506168,-0.4398986274137542,-1.309157119287704,-4.188198060025968,8.930377795300878,2.9799957275390767,-2.234141600755322,0.8234970092773608,-5.154595426345139,6.801589444899861,-2.165549208533889,3.812543227088611,1.1582634866066144,81.38738710826806,28.1889277936899,2.98904621781125,7,-3.714996337890639,-1.8149986267089986,-2.434997558593764,-1.9449958801269673,3.160003662109361,4,0.0124460024147659,1.0495080543123148,112.97000122070312,4.499939768711854,112.8499984741211,1.3106022292800357,112.68000030517578,0.0124460024147659
8706,2016-07-11,117.51000213623048,118.0,116.1500015258789,116.47000122070312,890200.0,0.015643951907777343,-1.2023787357913907,0.7272732122945292,49.24172389895007,44.06500341369338,-5.00428502438244,-2.3042488603026214,-3.078054537374854,-5.815439468459132,9.08136494325894,2.3000030517577983,-2.585634740289109,2.5930019378662195,-3.447753253889786,8.633757129622225,-0.42737565801178334,5.613379533744222,-10.34000396728517,93.1083288086344,40.489976434676166,3.020377595878004,7,-4.210002899169936,-3.62500381469728,-3.845001220703139,-3.7550010681152486,1.4300003051757528,0,0.004084722311404443,1.269424316813489,115.6999969482422,1.0495080543123148,112.97000122070312,4.499939768711854,112.8499984741211,0.004084722311404443
8707,2016-07-12,119.02999877929688,119.2699966430664,117.83000183105469,118.1500015258789,987900.0,0.012935040553435195,1.11765035875169,0.8461504603308397,52.73827265827133,46.44975063687988,-5.377928373295674,-3.774396541969807,-4.513610272556335,-7.1367089833404975,9.697825102897163,1.7599945068359233,-3.251693889902242,3.958498764038083,-2.344779505511397,10.261777033587563,0.806859629263343,7.110137898812823,-11.643400573730474,97.13606273949979,43.33849780499112,3.1516391347747397,7,-4.084999084472656,-5.145000457763672,-4.899997711181641,-5.1699981689453125,-0.08000183105467329,1,-0.0038645643047142686,-1.2023787357913907,117.51000213623048,1.269424316813489,115.6999969482422,1.0495080543123148,112.97000122070312,-0.0038645643047142686
8708,2016-07-13,118.83999633789062,119.88999938964844,117.97000122070312,119.38999938964844,725900.0,-0.0015962567701823804,1.4774121144702257,-0.6250054186209827,51.30889843222611,48.12006999392935,-4.224395506805962,-3.5522990366806084,-4.232218949562537,-6.741957268903263,10.51044604521653,1.9199981689453125,-2.775328315351871,3.6324966430664034,-2.8799375171065122,10.144930803239319,0.3762795629799456,6.888713723152861,-10.978062194824219,86.50381469786416,33.490257002490935,3.2562170800864583,7,-3.4499969482421875,-4.954998016357422,-3.769998550415039,-4.384998321533203,0.4700012207031392,2,0.004123237195084117,1.11765035875169,119.02999877929688,-1.2023787357913907,117.51000213623048,1.269424316813489,115.6999969482422,0.004123237195084117
8709,2016-07-14,118.7300033569336,120.75,118.47000122070312,119.9499969482422,848000.0,-0.0009255552368437892,-1.6206914695371935,2.2181578582327903,47.02164057691956,48.174544698829926,-3.3523181567840226,-3.3668352833488484,-4.001861692278311,-6.481181989232354,11.338826799057802,2.279998779296875,-1.6572147800176111,3.3650035858154297,-3.3350230049835545,10.065030176614414,0.01499029041593758,6.715016881214922,-10.146385299072264,71.10161286977737,22.84745240890743,3.3500132953994943,7,-2.910003662109375,-4.7700042724609375,-2.867504119873047,-4.070003509521484,-0.3000030517578125,3,0.002442460017970438,1.4774121144702257,118.83999633789062,1.11765035875169,119.02999877929688,-1.2023787357913907,117.51000213623048,0.002442460017970438
8710,2016-07-15,119.16000366210938,119.8499984741211,118.5999984741211,119.27999877929688,544200.0,0.0036216650637419523,-1.0161201009044485,0.09835717010512246,65.20376775338013,49.873987026308995,-3.4664851981884794,-3.730562008732022,-4.261787831441751,-6.717888028145069,11.685749150160607,1.25,-0.6666832978760624,3.6315036773681584,-3.278762918811296,10.541770273547613,0.17637037927842414,7.086636975457893,-9.603075048876946,65.43485075406639,11.032057740460402,3.4551332980897294,7,-3.3400039672851562,-5.200004577636719,-3.2700042724609375,-4.500003814697266,-1.0100021362304688,4,-0.01275599383809245,-1.6206914695371935,118.7300033569336,1.4774121144702257,118.83999633789062,1.11765035875169,119.02999877929688,-0.01275599383809245
8711,2016-07-18,119.33000183105469,119.6500015258789,118.36000061035156,119.6500015258789,358000.0,0.001426637829144095,7.062513411057864,2.666772634791455,80.75659876055735,53.919216478659216,-3.461183487085435,-3.893021531027074,-4.276539681670698,-6.687649251019522,12.524233663762688,1.2900009155273438,0.14592121909501543,3.670001602172846,-3.431579258328739,10.77158246267443,0.11921117192206054,7.220792032423631,-8.877627506880856,51.369895226399805,-8.656140401095541,3.550790430250791,7,-3.5100021362304688,-5.370002746582031,-3.44000244140625,-4.670001983642578,-0.4900054931640625,0,-0.003938667673604401,-1.0161201009044485,119.16000366210938,-1.6206914695371935,118.7300033569336,1.4774121144702257,118.83999633789062,-0.003938667673604401
8712,2016-07-19,119.0,119.38999938964844,118.58999633789062,118.77999877929688,275100.0,-0.0027654556774573402,-1.6666497126290627,-0.6875044703526214,77.17004667449868,57.44249010686069,-2.391950803636121,-3.6725547461168304,-3.8083667478501297,-6.18332298198051,12.624724357204126,0.8000030517578125,0.43418855967019,3.289999771118161,-3.894547102538226,10.474546644774549,-0.30227366571003245,6.882273207946355,-7.723815621760082,37.050332070914976,-26.876862944090817,3.5922734368281954,7,-2.5699996948242188,-5.040000915527344,-3.1100006103515625,-4.340000152587891,-1.1800003051757812,1,-0.00050418116465345,7.062513411057864,119.33000183105469,-1.0161201009044485,119.16000366210938,-1.6206914695371935,118.7300033569336,-0.00050418116465345
8713,2016-07-20,119.51000213623048,119.66999816894531,118.5500030517578,119.18000030517578,309400.0,0.004285732237230944,2.4461711817456657,1.5000000000000646,75.33719784985226,60.80064655078474,-2.0762178503899804,-4.218483105747424,-4.142408544929893,-6.527677613013239,13.389470695257764,1.1199951171875142,0.5623184703131585,3.685501861572277,-3.6712973100466826,11.042301033191237,0.007102275762804311,7.36390144738175,-7.475912508249763,48.117230944066584,-18.891001178593093,3.6783995858094793,7,-2.2550010681152486,-5.550003051757827,-3.6200027465820455,-4.850002288818374,-1.8199996948242472,2,-0.004685843678171153,-1.6666497126290627,119.0,7.062513411057864,119.33000183105469,-1.0161201009044485,119.16000366210938,-0.004685843678171153
8714,2016-07-21,118.45999908447266,119.94000244140624,117.8000030517578,119.1999969482422,758900.0,-0.008785901037479005,-1.0776794675693306,-2.242405326674936,63.561847564449025,62.48222157434494,-0.1850187026269623,-3.3006915179619796,-3.0059356110312194,-5.3038370242818615,13.929801871633796,2.1399993896484375,1.1507206854886078,2.6119987487792997,-4.776858806322053,10.000856303880653,-1.0824300287713697,6.306427526329969,-5.728636626730392,30.840944904347996,-33.36176995260061,3.6944287775506752,7,-0.009998321533203125,-4.5,-2.3799991607666016,-3.799999237060547,-0.5899963378906108,3,0.007175405037062266,2.4461711817456657,119.51000213623048,-1.6666497126290627,119.0,7.062513411057864,119.33000183105469,0.007175405037062266
8715,2016-07-22,118.52999877929688,118.56999969482422,117.37999725341795,118.18000030517578,572000.0,0.0005909141935269702,4.534891148134414,-0.4729722763498306,60.62801843340616,63.747365411506735,0.2108017368099695,-3.7180471589633726,-2.990737592612419,-5.241098384551606,13.601018741497581,1.1900024414062642,1.7405626510797418,2.781498336791998,-4.392942223624232,9.955938897208227,-0.8057219434161169,6.368718617000113,-5.157145318173988,44.92184356792736,-15.289276611552516,3.587220280208113,7,0.5349998474121094,-4.569999694824219,-2.4499988555908203,-3.8699989318847656,-0.2299957275390767,4,-0.0008436554049687794,-1.0776794675693306,118.45999908447266,2.4461711817456657,119.51000213623048,-1.6666497126290627,119.0,-0.0008436554049687794
8716,2016-07-25,118.18000030517578,118.8499984741211,117.41000366210938,118.19000244140624,904900.0,-0.0029528261007814027,1.1654151728094078,-0.028577656675708715,78.76569772267295,66.63930152977358,0.7440822964952218,-3.0677454721333817,-2.560753366606818,-4.767671367248369,13.282834525531694,1.4399948120117188,2.3839739933621757,2.140999984741214,-4.9271640552230735,9.209164024705501,-1.3930820352409228,5.67508200472335,-4.21697512094272,31.25005587924179,-29.032572615783184,3.5340820199821406,7,0.8849983215332031,-4.220001220703125,-2.3824996948242188,-3.520000457763672,-0.8300018310546875,0,-0.00025383972939085897,4.534891148134414,118.52999877929688,-1.0776794675693306,118.45999908447266,2.4461711817456657,119.51000213623048,-0.00025383972939085897
8717,2016-07-26,120.63999938964844,120.73999786376952,118.29000091552734,118.29000091552734,969200.0,0.02081569705635644,-1.0851051396179985,-234.9496567509059,82.86920640766202,70.14600241593313,-1.6355127921124506,-4.786293320773126,-4.880550885511923,-7.082936001457313,12.007719392022606,2.559997558593736,2.814836814752013,3.974499130249029,-2.31258188129587,10.261580141793928,0.8309586244765796,7.118039636021479,-6.134016220154024,97.02385547749599,32.288974959611764,3.1435405057724504,7,-1.5750007629394531,-6.680000305175781,-4.842498779296875,-5.979999542236328,-4.709999084472656,1,-0.014920449775070677,1.1654151728094078,118.18000030517578,4.534891148134414,118.52999877929688,-1.0776794675693306,118.45999908447266,-0.014920449775070677
8718,2016-07-27,116.93000030517578,118.66999816894531,116.29000091552734,118.45999908447266,1253100.0,-0.030752645086559838,1.4410266442349076,-0.6510637330814009,62.823835541032444,71.90180185639011,1.9836646790425903,-0.5475427312033787,-1.1189269780537359,-3.2546933197162105,10.379581393073748,4.349998474121094,3.0166521947826084,-0.08899993896484659,-5.4987568424241005,5.320756964494407,-2.7938783906944735,2.6158785127647803,-1.9244957892409218,14.382018619164413,-51.85512755565665,2.7048784517296274,7,1.5849990844726562,-2.970001220703125,-1.135000228881836,-2.270000457763672,-0.5,2,0.007611386191102687,-1.0851051396179985,120.63999938964844,1.1654151728094078,118.18000030517578,4.534891148134414,118.52999877929688,0.007611386191102687
8719,2016-07-28,116.2300033569336,116.91999816894531,114.9800033569336,116.1999969482422,821500.0,-0.005986461527540121,1.7517734333995272,-0.01961204747181678,51.97616169086998,70.43206784944455,2.561066595493756,0.543392075469626,-0.34729485888584577,-2.462634812473823,9.072600883384679,1.9499969482421875,2.9467999208089566,-1.0194969177246094,-5.819095983479997,3.780102148030778,-3.419296450602303,1.3803026151530844,4.519996643066406,21.701409584965894,-40.85877231959748,2.3997995328776973,7,1.6299972534179688,-2.2700042724609375,-0.5225028991699219,-1.5700035095214844,0.8499984741210938,3,0.01256129262931438,1.4410266442349076,116.93000030517578,-1.0851051396179985,120.63999938964844,1.1654151728094078,118.18000030517578,0.01256129262931438
8720,2016-07-29,114.4000015258789,116.16999816894531,114.0,115.87000274658205,1190700.0,-0.01574465953885318,1.0966246249788072,-48.9895753877684,38.42143594031909,65.72816086941806,4.07319516939171,2.466788928752763,1.5825887575452953,-0.4950318467005985,8.790982640086405,2.2300033569335938,2.894727586900359,-2.8284988403320312,-7.676288750031745,2.019291069367682,-5.252393795181888,-0.4046038854821745,6.234598541259771,5.9347426210487715,-50.581789098692084,2.4238949548498603,7,2.9699974060058594,-0.44000244140625,1.3074989318847656,0.2599983215332031,2.0999984741210938,4,0.03033217809807609,1.7517734333995272,116.2300033569336,1.4410266442349076,116.93000030517578,-1.0851051396179985,120.63999938964844,0.03033217809807609
8721,2016-08-01,113.97000122070312,114.5500030517578,112.87000274658205,114.20999908447266,906800.0,-0.0037587438762272107,2.6521515586257736,0.16326371732857073,29.497572689479895,60.431219315527095,4.093385203702837,2.893946741284978,2.174654045425683,0.07402079674244533,9.224602002430357,1.6800003051757528,2.992884278970706,-3.162499237060544,-8.194438916628812,1.8694404425077238,-5.678469076844678,-0.6465293972764101,6.399214843750002,13.977117618774201,-35.85630680068052,2.515969839784131,8,2.8349990844726562,-0.01000213623046875,2.1274986267089844,0.9899978637695312,2.470001220703111,0,0.03799246981378568,1.0966246249788072,114.4000015258789,1.7517734333995272,116.2300033569336,1.4410266442349076,116.93000030517578,0.03799246981378568
8722,2016-08-02,113.0500030517578,113.87999725341795,112.0500030517578,113.58999633789062,965100.0,-0.008072283575427441,2.2678610354224262,2.24999205264335,27.850050492963106,55.154869609206074,4.560168108513125,4.050770997717066,3.219064688256708,1.1152419048618896,9.256893087702437,1.9199981689453267,2.4818144093116956,-4.1009975433349695,-9.066291043304531,0.8642959566345922,-6.58364429331975,-1.6183507933501886,6.869260213623065,15.105751323043984,-28.846165031725917,2.482646749984781,8,3.3449974060058594,0.909996032714858,2.599996566772475,1.909996032714858,3.159996032714858,1,0.03803622561951303,2.6521515586257736,113.97000122070312,1.0966246249788072,114.4000015258789,1.7517734333995272,116.2300033569336,0.03803622561951303
8723,2016-08-03,114.66000366210938,114.91000366210938,112.37999725341795,112.9000015258789,1268300.0,0.014241491082618296,1.2389416081803362,-3.259303738449715,36.03294516104207,52.09610267549419,2.447194395224841,2.7229301707969,1.734762415622498,-0.37124599764271693,8.865306758052979,2.5300064086914205,1.6777689596965786,-2.5814971923828125,-7.275273662190969,2.112279277425344,-4.928385427286884,-0.23460895747874133,4.629718786181641,53.59349542549205,12.535683910466332,2.346888234904078,8,1.7349967956542827,0.014995574951171875,-0.7750053405761719,-0.7750053405761719,-2.160003662109375,2,0.01107619573089269,2.2678610354224262,113.0500030517578,2.6521515586257736,113.97000122070312,1.0966246249788072,114.4000015258789,0.01107619573089269
8724,2016-08-04,115.0500030517578,116.47000122070312,114.41999816894531,114.58000183105469,634400.0,0.0034013551124392194,-4.1898250086916216,0.2670458239952756,35.85684461237631,49.34375002871309,1.7015554681099303,2.631676540355258,1.416977614978137,-0.6492200853958678,8.658162997087343,2.0500030517578125,0.9892371657254131,-2.2954978942871236,-6.672241131289354,2.081245342715107,-4.483869512788232,-0.10712627578601541,3.6605418448105667,67.8733312850182,28.663952321179096,2.188371618501112,8,1.3449974060058594,0.6349983215332173,-1.1650047302245952,-1.1650047302245952,-0.3300018310546733,3,0.01199476068503147,1.2389416081803362,114.66000366210938,2.2678610354224262,113.0500030517578,2.6521515586257736,113.97000122070312,0.01199476068503147
8725,2016-08-05,117.13999938964844,117.1500015258789,115.26000213623048,115.26000213623048,526100.0,0.0181659824637328,-1.0106405860033023,3.999983767287929,43.343456390001755,45.40794543619407,-0.6776048766893723,0.6904950271488701,-0.6420842203874173,-2.607992702772137,9.050546039433902,2.099998474121108,0.34682857780390464,-0.2775016784667912,-4.5871311314328835,4.032127774499301,-2.4323164049498445,1.877313048016262,1.0377021593350833,99.80387962307788,59.566085437388914,2.154814726483049,8,-0.7449989318847798,-1.3199996948242188,-3.2550010681152344,-3.2550010681152344,-2.9599990844726562,4,-0.0005121867757074128,-4.1898250086916216,115.0500030517578,1.2389416081803362,114.66000366210938,2.2678610354224262,113.0500030517578,-0.0005121867757074128
8726,2016-08-08,117.98999786376952,118.4499969482422,117.54000091552734,117.6999969482422,799000.0,0.007256261554976495,-1.9836278813803576,0.15425603149157543,47.0241528648904,41.425161709219445,-1.740412511691673,-0.12827638252832685,-1.4835159043213793,-3.3581750283205025,9.415043407350732,1.3099975585937642,0.03465988717553614,0.5484970092773267,-3.7686409301305446,4.865634948685198,-1.610071960426609,2.7070659789812623,-5.939994812011719,92.81250745058729,50.016369038429815,2.158568969703933,8,-2.6299972534179545,-2.1699981689452983,-4.104999542236314,-4.104999542236314,-3.4399948120117188,0,-0.012628170953014717,-1.0106405860033023,117.13999938964844,-4.1898250086916216,115.0500030517578,1.2389416081803362,114.66000366210938,-0.012628170953014717
8727,2016-08-09,118.56999969482422,118.97000122070312,118.04000091552734,118.0999984741211,625000.0,0.004915686427288346,-2.1525629752237108,1.6206887479941605,47.24177578705023,39.69382173655476,-2.955751720092863,-0.7847412566210039,-2.03965296218459,-3.8889017057825015,9.531468641340723,0.980003356933608,-0.22702425974210882,1.151498794555664,-3.1347972131031554,5.4377948022144835,-0.9916492092737457,3.294646798385074,-6.391996765136739,93.93017776825874,49.6670230145461,2.143148003829407,8,-3.05999755859375,-2.75,-4.685001373291016,-4.685001373291016,-3.120002746582017,1,-0.017964048738299487,-1.9836278813803576,117.98999786376952,-1.0106405860033023,117.13999938964844,-4.1898250086916216,115.0500030517578,-0.017964048738299487
8728,2016-08-10,119.33000183105469,119.36000061035156,118.12999725341795,118.6999969482422,963100.0,0.00640973381282417,2.565214506855415,1.3404324394519533,52.59702430703431,39.76280647168413,-3.7319681327069247,-1.587545456019484,-2.7516375798833224,-4.603171631314382,9.541813771247236,1.230003356933608,-0.6413935360749576,1.887000656127924,-2.4389252312604697,6.212926543516318,-0.27596228756627283,4.049963599822121,-6.880318969726588,99.39273756131311,51.22455249591341,2.1629629436941937,8,-3.625,-3.5100021362304688,-5.445003509521484,-5.445003509521484,-5.44000244140625,2,-0.026146004346830343,-2.1525629752237108,118.56999969482422,-1.9836278813803576,117.98999786376952,-1.0106405860033023,117.13999938964844,-0.026146004346830343
8729,2016-08-11,119.0199966430664,119.55999755859376,118.8000030517578,118.9499969482422,968600.0,-0.0025978813645471943,-3.108217341993858,0.1111097655492921,51.44201861500652,41.20953787998273,-3.33532830455205,-1.322506348839994,-2.399773334516766,-4.257714179539192,9.35703986258385,0.7599945068359659,-1.427819473090807,1.5624958038330021,-2.783490862768801,5.908482470434805,-0.6104975294679065,3.7354891371339107,-6.155694716796901,87.44182580476858,37.257609915497326,2.1729933333009037,8,-3.214996337890625,-2.6199951171875,-5.134998321533203,-5.134998321533203,-4.0799942016601705,3,-0.054780682464808605,2.565214506855415,119.33000183105469,-2.1525629752237108,118.56999969482422,-1.9836278813803576,117.98999786376952,-0.054780682464808605
8730,2016-08-12,117.63999938964844,118.98999786376952,117.41999816894531,118.98999786376952,534800.0,-0.011594667218454813,1.3259281027652627,-19.285776566761207,48.501661997436834,43.32110335864462,-1.6175026342188659,-0.0655853182271926,-1.0353212672231962,-2.849769655060186,8.948424041708176,1.5999984741210938,-1.76854825657405,0.25849876403808025,-4.014682467154316,4.531679995230476,-1.8780918515581249,2.3950893796342854,-4.240041812792995,10.28043380607065,-40.55150511538737,2.136590615596201,8,-1.8349990844726562,-1.2399978637695312,-4.655000686645508,-3.7550010681152344,-2.5999984741210938,4,-0.02482147385323985,-3.108217341993858,119.0199966430664,2.565214506855415,119.33000183105469,-2.1525629752237108,118.56999969482422,-0.02482147385323985
8731,2016-08-15,118.86000061035156,119.20999908447266,117.87999725341795,117.9000015258789,386800.0,0.010370632667739299,-1.6599833680467664,-0.7111112366980018,44.6960699976539,45.19288330361025,-2.314282842006193,-1.394078368225962,-2.2799005558040903,-4.0183188984055676,8.632276688208675,1.5699996948242188,-1.8220158452088242,1.50200004577637,-2.7310436498790835,5.735043741431824,-0.6145218020513568,3.618521893604097,-4.967239834957056,67.28985290237893,21.379654385529506,2.1165218478277286,8,-2.890003204345703,-2.4599990844726562,-5.92500114440918,-4.975002288818359,-1.8300018310546875,0,-0.03937405587366449,1.3259281027652627,117.63999938964844,-3.108217341993858,119.0199966430664,2.565214506855415,119.33000183105469,-0.03937405587366449
8732,2016-08-16,118.94000244140624,119.26000213623048,118.25,118.77999877929688,525300.0,0.0006730761454136758,1.5249957084818928,0.16667064031342646,57.64259278706095,47.593955262056795,-1.6437863758250586,-1.5587220202057352,-2.4075913636097823,-4.022249761011707,8.305974888524007,1.010002136230483,-1.4937132532061668,1.5850017547607251,-2.64322464263644,5.81322815215789,-0.5291114439378646,3.699114953459315,-4.593862723355784,71.02825728892483,20.2570993660254,2.1141131986985844,8,-1.9500045776367045,-2.5400009155273295,-5.347503662109361,-5.055004119873033,-0.3600006103515483,1,-0.03690936017771729,-1.6599833680467664,118.86000061035156,1.3259281027652627,117.63999938964844,-3.108217341993858,119.0199966430664,-0.03690936017771729
8733,2016-08-17,118.9499969482422,119.23999786376952,118.5199966430664,119.04000091552734,361300.0,8.40298186548516e-05,1.9387933047879677,-0.562511920656074,60.91490285379791,50.37818395554808,-1.0965652649666566,-1.6999807289778488,-2.4635628608302085,-3.960452377051624,7.87750453189231,0.7200012207031108,-0.9738284904514245,1.6229965209961108,-2.5522266185204785,5.7982196605127,-0.46461504876218385,3.7106080907544055,-4.186748602948285,71.49529045184586,16.342810683059966,2.0876115697582938,8,-1.5399971008300781,-2.5499954223632955,-4.534997940063491,-5.064998626708999,-3.1800003051757955,2,-0.029424128539683125,1.5249957084818928,118.94000244140624,-1.6599833680467664,118.86000061035156,1.3259281027652627,117.63999938964844,-0.029424128539683125
8734,2016-08-18,119.30999755859376,119.33000183105469,118.68000030517578,119.0,500400.0,0.003026486923813909,2.7142296625686635,-3.4442654912272848,72.33847582856002,53.59985278205457,-0.8814292371279038,-2.100742696345506,-2.8724302067229956,-4.259570622812362,7.7367758109893074,0.6500015258789062,-0.27790605400727486,1.940497207641613,-2.3000783752602274,6.181072790543453,-0.17979058380930724,4.060784999092533,-4.163009276235854,98.95265790020366,36.022302984755385,2.120287791450919,8,-0.819999694824233,-2.909996032714858,-4.672498703002944,-5.424999237060561,-4.720001220703139,3,-0.04542786254172482,1.9387933047879677,118.9499969482422,1.5249957084818928,118.94000244140624,-1.6599833680467664,118.86000061035156,-0.04542786254172482
8735,2016-08-19,118.43000030517578,118.7699966430664,116.98999786376952,117.25,1318900.0,-0.007375720990906998,-1.0941105720683948,3.806482575309926,69.49301183156894,56.09639266724106,0.22439573796650336,-1.2950174134629293,-2.043506281489087,-3.34873746970419,7.58670551764822,2.319999694824247,0.22224393005657817,1.0654998779296818,-3.1695466232483653,5.300546379107729,-1.0520233726593347,3.1830231285186983,-2.929971280719002,61.538461538461775,-7.2708553067764115,2.1175232505890227,8,-0.15500259399414062,-2.0349998474121236,-3.5400009155273438,-4.470001220703125,-2.809997558593736,4,-0.02946886645931235,2.7142296625686635,119.30999755859376,1.9387933047879677,118.9499969482422,1.5249957084818928,118.94000244140624,-0.02946886645931235
8736,2016-08-22,118.1500015258789,118.37999725341795,117.18000030517578,118.22000122070312,818900.0,-0.0023642554975543684,5.153960521940239,-0.05932175993275789,73.61111405455158,59.02631914140788,0.5917016253887653,-1.0723618500482388,-1.753122073486736,-3.0296376529457802,7.331174656488199,1.25,0.7316528460390401,0.7870010375976619,-3.4468504265604167,5.020852501755741,-1.3299246944813774,2.9039267696767013,-2.3251750186911693,49.57272202641623,-24.954473190040417,2.1169257320790367,8,0.12499618530273438,-1.7550010681152486,-3.2600021362304688,-4.19000244140625,-0.45000457763670454,0,-0.026322476260572603,-1.0941105720683948,118.43000030517578,2.7142296625686635,119.30999755859376,1.9387933047879677,118.9499969482422,-0.026322476260572603
8737,2016-08-23,118.83999633789062,119.33999633789062,118.4800033569336,118.8000030517578,455900.0,0.0058399898696623875,-1.529418364599228,-0.5713351498639633,71.15383130371657,61.08818658548369,-0.06254364220050945,-2.007023797787184,-2.3999988888038217,-3.673088382630354,6.478345739013898,1.1899948120117188,1.0143085703501953,1.5669960021972713,-2.4442227635964286,5.578214767990971,-0.43861338069957867,3.5726053850941213,-2.7163561465903996,78.72339044020025,1.4842674930954303,2.0056093828968504,8,-0.5649986267089844,-2.4449958801269673,-3.9499969482421875,-4.879997253417969,-1.7199935913085795,1,-0.015230542025998495,5.153960521940239,118.1500015258789,-1.0941105720683948,118.43000030517578,2.7142296625686635,119.30999755859376,-0.015230542025998495
8738,2016-08-24,117.81999969482422,118.9800033569336,117.5500030517578,118.73999786376952,433300.0,-0.008582940714389697,1.0428442196815497,-23.003815337648852,63.17792626845196,62.3921763247554,0.8054338376274188,-0.9664840597212674,-1.3536505351008543,-2.5862992440514176,6.347263720168718,1.4300003051757955,1.1506854261278647,0.5024993896484347,-3.51244284027716,4.517441619574029,-1.5049717253143626,2.509970504611232,-1.4214509141405074,35.31924978653953,-41.3239769642488,2.007471114962797,8,0.3449974060058594,-1.424999237060561,-2.625,-3.8600006103515625,4.519996643066406,2,0.0064505358869377805,-1.529418364599228,118.83999633789062,5.153960521940239,118.1500015258789,-1.0941105720683948,118.43000030517578,0.0064505358869377805
8739,2016-08-25,117.69000244140624,118.1999969482422,117.25,117.56999969482422,446500.0,-0.0011033547254685194,-1.4999849420268405,-0.13043802763171827,53.21639670766607,62.91603573700309,0.8123596277222873,-0.7604898186312141,-1.1808603283922139,-2.380326478525248,6.744771790615014,0.9499969482422017,1.2412883754827249,0.2995021820068189,-3.68516299268785,4.284167356701488,-1.6928304053405157,2.2918347693541534,-1.0385377584897242,29.787448176897996,-42.11156938452562,1.9923325873473379,8,0.47499465942384234,-1.2950019836425781,-2.0825023651122905,-3.7300033569335795,2.879997253417983,3,-0.016314094302918636,1.0428442196815497,117.81999969482422,-1.529418364599228,118.83999633789062,5.153960521940239,118.1500015258789,-0.016314094302918636
8740,2016-08-26,117.87000274658205,119.36000061035156,117.37999725341795,117.91999816894531,496100.0,0.0015294443150803971,-2.844642791007662,-0.4166189840421459,49.2386086599553,63.420762255036585,0.7469680224739363,-0.7032533460069601,-1.3250874398438413,-2.485886346808215,6.9090121592259495,1.980003356933608,1.163412863741513,0.3060024261474723,-3.4244748445726856,4.03647969686763,-1.5592362092126137,2.1712410615075584,-0.9858554336113485,31.65148370704594,-36.048813326349034,1.8652386353600825,8,0.3049964904785014,-1.4750022888183878,-1.6650028228759908,-3.910003662109389,1.3199996948241903,4,-0.027827321050830522,-1.4999849420268405,117.69000244140624,1.0428442196815497,117.81999969482422,-1.529418364599228,118.83999633789062,-0.027827321050830522
8741,2016-08-29,118.3000030517578,118.76000213623048,117.76000213623048,117.95999908447266,341500.0,0.0036480893794517133,-1.7027105048818993,-6.800701968565665,48.25357659262614,62.377538233432716,0.2561111718289766,-0.8350411326539415,-1.7396929818046516,-2.828609785406414,6.698382597976815,1.0,1.1350722861499492,0.5195026397704936,-2.814235987585846,3.8532412671268332,-1.1473666739076833,2.1863719534486705,-1.2017877191372577,49.7631634136281,-14.015324797318065,1.6668693136781703,8,-0.12500381469725141,-1.9050025939941406,-1.787504196166978,-4.340003967285142,2.9399948120117188,0,-0.02265427080338467,-2.844642791007662,117.87000274658205,-1.4999849420268405,117.69000244140624,1.0428442196815497,117.81999969482422,-0.02265427080338467
8742,2016-08-30,117.3499984741211,118.4499969482422,116.75,118.4499969482422,570100.0,-0.008030469595347922,2.09090782985034,-3.235251879277637,37.49996387592976,59.77587834700292,1.069303633784358,0.47814018542072745,-0.8269247662890535,-1.8041096776169638,6.198945761493492,1.6999969482422017,1.2523242310238487,-0.6455017089843693,-3.144926547264589,1.8539231292958505,-1.8952141281244792,0.6042107101557406,2.2099990844726705,22.988441908458977,-34.78618391829404,1.2497124191401119,8,0.7050018310546875,-0.9549980163574361,-0.8374996185302734,-3.3899993896484375,3.3199996948242188,1,0.0029825179264768575,-1.7027105048818993,118.3000030517578,-2.844642791007662,117.87000274658205,-1.4999849420268405,117.69000244140624,0.0029825179264768575
8743,2016-08-31,115.93000030517578,117.25,115.4800033569336,117.12000274658205,510800.0,-0.01210053845257153,1.4413798183674114,1.0818219019413358,32.89035450135104,55.392753755090816,2.252767272473264,2.106144837564244,0.563714343729373,-0.32494089584662333,6.293778866127156,1.8699951171875,1.3215875683526832,-2.128999710083008,-4.316714192126966,0.05871477196095043,-3.222856951104987,-1.0351424690610287,3.5737973022461063,11.597867700699426,-40.67156282536382,1.0938572410219773,8,1.4900016784667969,-0.125,0.5824985504150391,-1.970001220703125,3.7699966430664205,2,0.010264836006846245,2.09090782985034,117.3499984741211,-1.7027105048818993,118.3000030517578,-2.844642791007662,117.87000274658205,0.010264836006846245
8744,2016-09-01,116.43000030517578,116.56999969482422,115.13999938964844,116.12999725341795,594800.0,0.0043129474569463255,3.9310199679040276,-0.25210288762374594,42.576680224856915,52.40205024323392,1.4542024642317557,1.8075033251943466,0.0147369172659495,-0.7783888281651343,6.930784643058907,1.4300003051757812,1.1515168784795264,-1.6979995727539006,-3.5469427883635944,0.15094364285579331,-2.6224711805587475,-0.7735279649490536,2.9128455322265694,30.568733231608103,-25.896184180632677,0.9244716078048465,9,0.8199996948242188,-0.625,-0.19250106811523438,-2.470001220703125,0.6100006103515625,3,0.05076007916537062,1.4413798183674114,115.93000030517578,2.09090782985034,117.3499984741211,-1.7027105048818993,118.3000030517578,0.05076007916537062
8745,2016-09-02,117.08000183105469,117.76000213623048,116.62000274658205,117.16000366210938,434000.0,0.005582766676760054,-1.2799987792969398,-0.2666700574741748,38.25856245042901,48.473988953886966,0.6622028696231865,1.2150739395766976,-0.7592606700185911,-1.4184619369806057,7.1305051105393975,1.3300018310547017,0.9360345963763876,-1.0449981689453125,-2.9008726131539078,0.8108762752632828,-1.9729353910496172,-0.11706094684100776,2.0106732194824275,53.59118700221905,-1.442301641487326,0.9279372221042999,9,0.1699981689453125,-1.2750015258789062,-1.1700019836425781,-3.1200027465820312,-1.8800048828124858,4,0.029808659115034608,3.9310199679040276,116.43000030517578,1.4413798183674114,115.93000030517578,2.09090782985034,117.3499984741211,0.029808659115034608
8746,2016-09-06,116.5,117.56999969482422,116.22000122070312,117.37999725341795,437700.0,-0.004953893252338859,1.1428510877923839,10.999713904253113,34.90094989896717,44.445891020025925,1.0991227179171261,1.7683917740883714,-0.049812242305321774,-0.8455353336110534,6.958672447599916,1.3499984741210938,0.5207378003257475,-1.5505001068115263,-3.543734823318843,0.4427346096957905,-2.5471174650651847,-0.5538827485578679,2.3536345108837935,41.08766203831739,-11.43008580299471,0.996617358253661,9,0.75,-0.6949996948242188,-0.8350009918212891,-2.5400009155273438,-0.23000335693359375,1,0.023090149711641583,-1.2799987792969398,117.08000183105469,3.9310199679040276,116.43000030517578,1.4413798183674114,115.93000030517578,0.023090149711641583
8747,2016-09-07,116.44000244140624,116.9499969482422,116.13999938964844,116.5,594900.0,-0.0005150005029507243,-1.4545244370463277,0.06817925665191636,34.56335971561924,41.266494736377844,0.8748826920787849,1.750376114970308,0.27893725723060925,-0.8002188828848062,6.616747095123637,0.8099975585937642,0.17180189775781685,-1.5039978027343892,-3.6050579616982503,0.5970623562294719,-2.5545278822163198,-0.45346772325245865,2.1908139622034355,49.61838507435659,-0.47822505356388234,1.0505300794819277,9,0.8099975585937642,-0.6350021362304545,-1.057502746582017,-2.4800033569335795,-0.1399993896484375,2,0.04122290726315203,1.1428510877923839,116.5,-1.2799987792969398,117.08000183105469,3.9310199679040276,116.43000030517578,0.04122290726315203
8748,2016-09-08,116.20999908447266,116.83999633789062,115.88999938964844,116.41000366210938,485800.0,-0.0019752950198478336,-1.2618868130171388,3.3335452695821197,30.624991059294715,38.756338553225476,0.9526742897315472,1.8283947179995579,0.7241446169132075,-0.589576518642076,6.168393194179226,0.9499969482421875,-0.22401444763247014,-1.5780010223388672,-3.7088616972724537,0.5528596525947194,-2.6434313598056605,-0.5125706848720739,2.211368298299334,40.83964019580129,-2.949900419685413,1.0654303374667942,9,1.0400009155273438,-0.24000167846679688,-1.0324993133544922,-2.25,0.590003967285142,3,0.038378789429562854,-1.4545244370463277,116.44000244140624,1.1428510877923839,116.5,-1.2799987792969398,117.08000183105469,0.038378789429562854
8749,2016-09-09,112.5,115.48999786376952,112.5,115.27999877929688,719100.0,-0.031924955801573285,-1.1510785443767393,13.899675758153728,22.6223292701913,35.79897417658503,4.301386875205509,5.296438187042597,4.553935420978604,3.0931828942548094,6.129810766625629,3.7099990844726562,-0.7370719392629752,-4.962000274658209,-8.070132430925653,-1.8538681183907642,-6.516066352791924,-3.4079341965244936,5.724485303184579,0.0,-39.828264289642995,1.5540660781337219,9,3.1300010681152344,3.529998779296875,3.0349998474121094,1.4599990844726562,3.0199966430664062,4,0.06399997287326409,-1.2618868130171388,116.20999908447266,-1.4545244370463277,116.44000244140624,1.1428510877923839,116.5,0.06399997287326409
8750,2016-09-12,114.72000122070312,115.05999755859376,111.5199966430664,112.36000061035156,729200.0,0.019733344184027724,1.3289531142554423,-0.8489214556232505,36.57008141408505,34.50080804563602,1.77413756771233,3.000287894563087,2.3788311246345444,0.8676759281465678,6.819207872185115,3.540000915527358,-1.066790983715137,-2.595999145507818,-5.93469923262127,0.7427009416056336,-4.265349189064537,-0.9266491019510994,3.046525258226694,52.892610966650096,13.706362580025235,1.6693500435567246,9,0.2649955749511719,0.8199958801269531,1.3199996948242188,-0.7600021362304688,1.25,0,0.020223149146946895,-1.1510785443767393,112.5,-1.2618868130171388,116.20999908447266,-1.4545244370463277,116.44000244140624,0.020223149146946895
8751,2016-09-13,114.18000030517578,114.70999908447266,113.30999755859376,113.36000061035156,882400.0,-0.0047071209011623205,-2.043462396444124,0.34745740794620633,31.537262208691104,33.838285638165054,1.8643082168195804,3.343100351144571,2.9238852182867845,1.4090345055334126,7.4617396301459635,1.4100036621093608,-1.2857289022445997,-2.9020000457763615,-6.43539862673488,0.6313985351821572,-4.668699336255614,-1.1353007552971093,2.961873190167694,48.98717334461104,14.190647731514048,1.7666992904792567,9,0.45999908447265625,1.3599967956542969,1.927499771118164,-0.220001220703125,3.2699966430664205,1,0.008933233844282906,1.3289531142554423,114.72000122070312,-1.1510785443767393,112.5,-1.2618868130171388,116.20999908447266,0.008933233844282906
8752,2016-09-14,114.5500030517578,115.06999969482422,113.27999877929688,114.04000091552734,755800.0,0.0032405215063329162,1.3096854219067635,0.6219540561411824,36.34087625156707,34.22167694374462,1.1793820387810143,2.7693318441734363,2.666822996871403,1.0406386502815934,8.037273546446091,1.7900009155273438,-1.4901337209565497,-2.312497329711931,-5.904844022029067,1.279849362605205,-4.108670675870499,-0.5163239835533631,2.029682758357964,56.95501094932879,21.30653086223345,1.796173346158567,9,0.08999633789063921,0.9899940490722798,1.0399971008300923,-0.590003967285142,3.4599990844726847,2,0.0150152208248433,-2.043462396444124,114.18000030517578,1.3289531142554423,114.72000122070312,-1.1510785443767393,112.5,0.0150152208248433
8753,2016-09-15,115.4499969482422,115.6500015258789,114.33000183105469,114.73999786376952,732500.0,0.00785677758627168,1.3783601734815212,1.3921492363158603,41.208773440616014,34.06968730105119,0.22812951066050857,1.679806912832234,1.8870758346742917,0.1529302731200204,8.51292718496571,1.3199996948242188,-1.7203543856209933,-1.2375034332275305,-4.741593047923672,2.266586181468611,-2.9895482405756013,0.5145413741205402,0.6237199451686308,95.1572798746789,56.33979722337381,1.7520448073480728,9,-0.8099975585937642,0.09000015258787641,0.21500396728514204,-1.4899978637695455,7.540000915527315,3,0.00736254764819666,1.3096854219067635,114.5500030517578,-2.043462396444124,114.18000030517578,1.3289531142554423,114.72000122070312,0.00736254764819666
8754,2016-09-16,113.88999938964844,114.58999633789062,113.2699966430664,114.58999633789062,1399900.0,-0.013512322215938455,2.7714441416893734,-0.9859124660168742,35.906506435003934,33.80834774378173,1.5532818666328012,2.9649465680708147,3.5478034077269456,1.6979045209604635,9.118684238787148,2.1800003051757955,-1.8343434062482658,-2.526501083374029,-6.0149258667729555,0.9619237000248972,-4.270713475073492,-0.7822886916745659,1.7600021362304688,57.384986551591645,16.931493336951355,1.7442123916994614,9,0.654998779296875,1.6499977111816406,1.8725013732910156,0.06999969482421875,5.779998779296875,4,0.025551002526160715,1.3783601734815212,115.4499969482422,1.3096854219067635,114.5500030517578,-2.043462396444124,114.18000030517578,0.025551002526160715
8755,2016-09-19,114.94000244140624,115.58999633789062,114.37999725341795,114.51000213623048,694600.0,0.009219449094608034,-2.5071925343593136,-0.614288828337834,38.602444510927,34.21962492288838,0.187515940771533,1.7287073900510848,2.5247989454519484,0.6425037313409661,10.018344304081719,1.6999969482421875,-1.758544998469759,-1.3019981384277486,-4.714671765046177,2.1106754881906795,-3.0083349517369697,0.40433867488147257,-3.4200057983398295,70.16816689747081,29.61615595122862,1.706336813309216,9,-0.7050056457519389,0.4999961853027486,1.162498474121108,-0.9800033569335795,3.6800003051758097,0,0.005046060460594193,2.7714441416893734,113.88999938964844,1.3783601734815212,115.4499969482422,1.3096854219067635,114.5500030517578,0.005046060460594193
8756,2016-09-20,115.04000091552734,116.75,114.9800033569336,115.62000274658205,683900.0,0.0008700058465032079,-4.057155313351498,-1.3488405102820546,41.68467364975092,35.01088202668079,-0.1579756468543252,1.4585497751951948,2.395166899809354,0.5607866454452903,10.730218625078212,1.8099975585937642,-1.8402129643190648,-1.0464996337890682,-4.375506170649942,2.2825069030718055,-2.711002902219505,0.6180036346413686,-3.438604278564455,50.862142673924815,7.7543324947315995,1.6645032684304366,9,-0.8600044250488281,0.3999977111816406,1.0625,-1.0800018310546875,5.580001831054702,1,0.008084147233784034,-2.5071925343593136,114.94000244140624,2.7714441416893734,113.88999938964844,1.3783601734815212,115.4499969482422,0.008084147233784034
8757,2016-09-21,117.02999877929688,117.12999725341795,115.1999969482422,115.66999816894531,663600.0,0.017298312308174912,1.4743632379983653,-2.3448212359579546,53.8035910918635,37.58628203029954,-2.297039557338337,-0.7104250891169102,0.34904690165930674,-1.386877842421768,11.283205005742436,2.089996337890611,-1.8983896633234707,1.0339981079101506,-2.0706841548689283,4.1386803706892294,-0.5183430234793889,2.58633923929969,-5.222658007812498,97.40936636504904,48.23726821981043,1.5523411313895372,9,-2.7050018310546875,-1.5900001525878906,-0.8449993133544922,-3.0699996948242188,1.1800003051757812,2,0.0035888077700263477,-4.057155313351498,115.04000091552734,-2.5071925343593136,114.94000244140624,2.7714441416893734,113.88999938964844,0.0035888077700263477
8758,2016-09-22,118.58000183105469,119.19000244140624,117.66999816894531,118.11000061035156,786000.0,0.013244493445487615,-1.2518480005425112,0.34558897777378855,56.93101621455171,41.398358357450704,-3.8839413209507683,-2.3194929350339066,-1.2340989467157044,-2.881432051546639,11.832573941388702,2.160003662109361,-1.839827926729896,2.5460010528564396,-0.669314472928562,5.761316578641441,0.9383432899639388,4.1536588157489405,-6.453301670654298,89.69594572825227,36.59385698127216,1.6076577628925004,9,-3.2250022888183594,-3.140003204345703,-1.8850021362304688,-4.620002746582031,0.2200012207031108,3,-0.0048068787824467885,1.4743632379983653,117.02999877929688,-4.057155313351498,115.04000091552734,-2.5071925343593136,114.94000244140624,-0.0048068787824467885
8759,2016-09-23,115.7699966430664,118.08000183105469,115.76000213623048,117.94000244140624,498600.0,-0.02369712552367642,-1.1187262016324997,-4.617021621972569,46.293138771603125,42.47869806384159,-0.6272715025610722,0.35763092888500125,1.5129735512347509,-0.017704089387322597,12.37242208482791,2.8199996948242045,-1.843605911045202,-0.1680038452148409,-3.2883864712372883,2.9523787808076065,-1.7281951582260717,1.39218746779639,-3.0782323001855474,28.898085039899925,-23.144849329369407,1.5601913130112255,9,0.4600028991699219,-0.3299980163574219,1.1350040435791016,-1.80999755859375,3.9500045776367188,4,0.06236504647195673,-1.2518480005425112,118.58000183105469,1.4743632379983653,117.02999877929688,-4.057155313351498,115.04000091552734,0.06236504647195673
8760,2016-09-26,114.58999633789062,116.06999969482422,114.48999786376952,115.41000366210938,501000.0,-0.010192626236432134,-2.0980298293116535,0.37788254982825364,44.77284286958709,43.94931813727448,0.5949093460955623,1.3484371166868243,2.6011696080807525,1.2306196758082137,13.152346371868173,1.5800018310547017,-1.8307285805663014,-1.1840038299560547,-4.2204942588300725,1.852486598917963,-2.7022490443930565,0.3342413844809471,-1.3783729471277297,2.127625036726873,-49.181883006165656,1.5182452144370078,9,1.6400032043457031,0.8500022888183594,2.8550033569335938,-0.6299972534179688,4.370002746582031,0,0.04433198353611356,-1.1187262016324997,115.7699966430664,-1.2518480005425112,118.58000183105469,1.4743632379983653,117.02999877929688,0.04433198353611356
8761,2016-09-27,115.62000274658205,115.68000030517578,113.5,114.16000366210938,477100.0,0.008988624152271196,1.7595041841105203,-1.7804707852623918,47.86902511552149,45.23022356660275,-0.23395440299351833,0.11315896540010328,1.483954523234118,0.26556053757553855,14.10417857592185,2.1800003051757812,-1.3250889331280575,-0.019997406005842322,-2.8139836790572588,2.773988867045574,-1.4169905425315505,1.376995730519866,3.5699996948241903,37.25838026280538,-13.675769231405845,1.3969931365257053,9,0.6099967956542827,-0.18000411987306109,1.7149963378906108,-1.6600036621093892,2.6899948120117188,1,0.025947067364939125,-2.0980298293116535,114.58999633789062,-1.1187262016324997,115.7699966430664,-1.2518480005425112,118.58000183105469,0.025947067364939125
8762,2016-09-28,117.6999969482422,117.81999969482422,116.04000091552734,116.04000091552734,738400.0,0.017989916556386154,-1.1445819679288902,1.1369842970240103,53.532474119210285,46.59952364200211,-2.034032435787296,-2.044070345034271,-0.6502381212233246,-1.744875251254669,14.772673706812425,2.1999969482421733,-1.060805201009785,2.0424968719482592,-0.8005398380490618,4.88553358194558,0.6209785169495916,3.464015226946927,1.376205444335909,73.8136229552163,20.71020538336377,1.4215183549986612,9,-1.4699974060058736,-2.2599983215332173,-0.36499786376954546,-3.7399978637695455,-0.2299957275390767,2,0.024808885930760916,1.7595041841105203,115.62000274658205,-2.0980298293116535,114.58999633789062,-1.1187262016324997,115.7699966430664,0.024808885930760916
8763,2016-09-29,117.12000274658205,118.33000183105469,116.83999633789062,117.37000274658205,829900.0,-0.004927733361923536,-2.6789676933219018,-0.15060276956875304,62.86192366951808,49.594570001392576,-1.3323461708743594,-1.4444086254106736,-0.1487408087675135,-1.083618645793294,14.801247429603205,1.4900054931640625,-0.6696097023673104,1.4030025482177848,-1.5129220278660256,4.318927124301595,-0.054959739824113285,2.860964836259683,1.844675598144505,74.94826861776936,14.50271924479874,1.457962288041904,9,-0.7750015258789205,-1.680004119873061,0.2149963378906108,-3.160003662109389,0.43999481201171875,3,0.009306662502809981,-1.1445819679288902,117.6999969482422,1.7595041841105203,115.62000274658205,-2.0980298293116535,114.58999633789062,0.009306662502809981
8764,2016-09-30,122.33999633789062,123.11000061035156,119.2699966430664,119.5,2568200.0,0.04456961636692691,-1.3272729794838836,-11.3599853515625,68.17747667864946,52.88068468669507,-5.842004772732523,-6.533936674983551,-5.3543430279566735,-6.2312484106495845,15.128125579135382,5.989997863769517,-0.231210677096243,6.327496337890622,2.1726834612320545,10.48230921454919,4.250089899561331,8.404902776219913,-8.839996337890625,91.98746905768648,29.32302602644657,2.077406438329286,9,-4.034996032714844,-5.024997711181641,-5.05999755859375,-8.379997253417969,1.900001525878892,4,-0.02893569880740987,-2.6789676933219018,117.12000274658205,-1.1445819679288902,117.6999969482422,1.7595041841105203,115.62000274658205,-0.02893569880740987
8765,2016-10-03,120.56999969482422,121.94000244140624,119.13999938964844,121.61000061035156,1096200.0,-0.014467849403704824,2.294112367215272,-0.36619797767056017,64.39838458909547,55.40443034662224,-3.5642242553973773,-4.731667217498185,-3.592482454127577,-4.400361713286188,16.105590095116217,3.1999969482421875,0.06809717098974488,4.382999801635748,-0.22863244153708706,8.994632044808583,2.0771836800493304,6.688815923222165,-6.877799682617194,73.5691909031583,8.795669284400148,2.305816121586421,10,-2.2649993896484375,-3.2550010681152344,-3.2900009155273438,-6.6100006103515625,4.459999084472656,0,-0.0070498339244632335,-1.3272729794838836,122.33999633789062,-2.6789676933219018,117.12000274658205,-1.1445819679288902,117.6999969482422,-0.0070498339244632335
8766,2016-10-04,119.19000244140624,123.4800033569336,119.01000213623048,120.98999786376952,957800.0,-0.011445610491091496,-3.138897621108126,1.73076330557899,60.00000657706941,56.092920956089564,-1.7138741557538708,-3.3094879129646557,-2.225541483530023,-2.9683179611516977,17.10324366563654,4.470001220703111,0.5956386967357048,2.868502426147444,-1.9345058707604466,7.671510723055334,0.46699827769350577,5.270006574601382,-5.309446417236316,42.33871629326379,-22.456181560419502,2.4015041484539443,10,-0.7000007629394389,-1.6900024414062358,-1.9050025939941264,-5.2300033569335795,7.659996032714858,1,-0.0019297202132926294,2.294112367215272,120.56999969482422,-1.3272729794838836,122.33999633789062,-2.6789676933219018,117.12000274658205,-0.0019297202132926294
8767,2016-10-05,121.23999786376952,121.41999816894531,119.4800033569336,119.83000183105469,584600.0,0.017199390723823926,1.1920886908020363,-0.7833331214051606,61.88912711833332,56.643822167620854,-3.4686438493665293,-5.25064501849009,-4.344346511456806,-4.938968421905585,18.115414667391523,2.2299957275390767,1.1011992609466006,4.678498077392561,-0.6050972253266735,9.962093380111796,2.036700426032951,7.320295728752171,-6.975463946289054,66.26501317333049,5.091370740743088,2.641797651359616,10,-2.74999618530272,-3.739997863769517,-3.9549980163574077,-7.279998779296861,9.510002136230483,2,-0.02416694454637014,-3.138897621108126,119.19000244140624,2.294112367215272,120.56999969482422,-1.3272729794838836,122.33999633789062,-0.02416694454637014
8768,2016-10-06,120.66999816894531,121.1999969482422,119.9499969482422,121.1999969482422,341000.0,-0.004701416239421885,3.716991996314597,-0.3758867166997774,64.51199278864996,58.66813928062606,-2.8731424480332635,-4.563346541528574,-3.731595915694129,-4.316083483252626,19.055466886153855,1.2900009155273153,1.5649899235920373,3.8854984283447322,-1.7032954045866546,9.47429226127612,1.0911015118790317,6.679895344810433,-6.0368454738867285,37.136366429307586,-23.503763526335774,2.7943969164656965,10,-2.1799964904785156,-3.1699981689453125,-3.444997787475586,-6.709999084472656,11.040008544921903,3,-0.026518579570723122,1.1920886908020363,121.23999786376952,-3.138897621108126,119.19000244140624,2.294112367215272,120.56999969482422,-0.026518579570723122
8769,2016-10-07,119.6999969482422,120.20999908447266,118.5500030517578,120.12999725341795,887200.0,-0.008038462214485564,4.627067358049005,0.8113231991707659,60.22336313649619,60.38486375472708,-1.4382975838271221,-3.1898266664538255,-2.7066674156309176,-3.2848881587849093,18.367772404675144,2.119995117187514,1.6747180284625358,2.5554973602295092,-2.7936908033810965,7.904685523840115,-0.11909672157578655,5.230091442034805,-4.71297022670862,23.326446760603122,-34.61684775404059,2.6745940818053007,10,-1.2099952697754048,-2.1999969482422017,-3.087495803833022,-5.7399978637695455,12.520004272460923,4,-0.017878023761134787,3.716991996314597,120.66999816894531,1.1920886908020363,121.23999786376952,-3.138897621108126,119.19000244140624,-0.017878023761134787
8770,2016-10-10,117.04000091552734,120.12999725341795,116.9000015258789,120.0199966430664,1696100.0,-0.022222189645209722,1.018749254941239,6.930217703731762,53.86997187396845,61.05163561677673,1.794489032950068,-0.36586864417859033,0.037474446296030806,-0.5547534973555059,17.05397507392555,3.2299957275390483,1.5410495385534233,-0.22049865722655682,-5.447538158580542,5.006540844127429,-2.8340184079035424,2.393021093450429,-1.7132551285777566,2.127649706535073,-54.3686749902821,2.6135197506769923,10,2.720001220703125,0.45999908447265625,-0.5125007629394531,-3.0800018310546875,16.43999481201172,0,0.06151740338278633,4.627067358049005,119.6999969482422,3.716991996314597,120.66999816894531,1.1920886908020363,121.23999786376952,0.06151740338278633
8771,2016-10-11,115.1999969482422,116.62999725341795,114.45999908447266,116.4499969482422,882900.0,-0.01572115475813396,1.6956488773895935,0.41946368863833033,46.43829750080038,60.26339377028674,3.988034174053155,1.638474414177523,1.9558404565604377,1.377655213367504,15.640786280394165,2.5800018310546875,1.791573113459279,-2.111502456665022,-7.230782832220953,3.007777918890909,-4.671142644442995,0.44813773111295063,8.280006408691392,10.632154613646955,-39.008127102916966,2.5596401877779686,10,3.7700042724609233,2.3000030517577983,1.327503204345689,-1.2399978637695455,18.1800079345703,1,0.08532987926615276,1.018749254941239,117.04000091552734,4.627067358049005,119.6999969482422,3.716991996314597,120.66999816894531,0.08532987926615276
8772,2016-10-12,116.2699966430664,116.70999908447266,114.4800033569336,115.38999938964844,595000.0,0.009288192041402077,1.5340829782345775,-0.703997802734375,45.4184714993056,58.32523241804092,3.0104365926092953,0.7419810087642276,1.007910778608931,0.3922113322518186,14.374704437065938,2.2299957275390625,2.2223472513789915,-1.12750244140625,-6.1073427881100315,3.8523379052975315,-3.6174226147581408,1.3624177319456408,7.029606628417966,26.854571695390046,-16.986986866293496,2.4899201733518943,10,2.7000045776367188,1.2300033569335938,0.2575035095214844,-2.30999755859375,15.68000030517581,2,0.09099511599311305,1.6956488773895935,115.1999969482422,1.018749254941239,117.04000091552734,4.627067358049005,119.6999969482422,0.09099511599311305
8773,2016-10-13,116.3000030517578,116.87999725341795,115.08999633789062,115.4800033569336,931300.0,0.0002580752520662255,-1.237481939947626,0.9318207433480847,51.18146848425289,56.43678706310796,3.1870313424142864,0.8210138197856622,1.0509368105462045,0.43789397432976784,13.39100392237523,1.7900009155273295,2.542912059804081,-1.1399963378906364,-6.064050174357874,3.784057498576601,-3.602023256124255,1.3220305803429824,6.822808135986335,32.000068996263344,-13.164494513678093,2.4620269182336196,10,2.6699981689453267,1.1999969482422017,0.22749710083009234,-2.340003967285142,14.899993896484418,3,0.12424760592492357,1.5340829782345775,116.2699966430664,1.6956488773895935,115.1999969482422,1.018749254941239,117.04000091552734,0.12424760592492357
8774,2016-10-14,116.8000030517578,118.16999816894531,116.77999877929688,117.4000015258789,942900.0,0.004299226026481584,-3.3437004541824122,-0.7317057285609582,55.08047876852012,55.40146419415514,2.0322541330033204,0.5799356600453507,0.6187122960250662,-0.012759284843482988,11.899088813347946,1.8699951171875142,2.5939335751493786,-0.7854965209961051,-5.43202649106081,3.8610334490686,-3.1087615060284577,1.5377684640362475,6.149551893920901,41.269924567196405,-8.952757498998999,2.3232649850323557,10,2.1699981689453267,0.6999969482422017,-0.1900043487548686,-2.840003967285142,14.910003662109418,4,0.12765413760736233,-1.237481939947626,116.3000030517578,1.5340829782345775,116.2699966430664,1.6956488773895935,115.1999969482422,0.12765413760736233
8775,2016-10-17,115.5199966430664,116.95999908447266,115.36000061035156,116.37000274658205,757600.0,-0.010958958692185772,-1.7350444070581792,1.4166804419973706,49.77271324345897,54.26509826819843,2.8168013583092772,2.008603848107313,1.8856406505456107,1.2764399691320136,11.015203108101751,1.5999984741210938,2.466702048320144,-2.0945026397705107,-6.678329384906206,2.489324105365185,-4.386416012338358,0.19741073279733712,7.259767185388171,28.57136981596909,-22.329073409988954,2.291913372567849,10,2.420001983642578,1.9800033569335938,0.31000328063964844,-0.8449974060058594,16.19001007080081,0,0.14456375573863967,-3.3437004541824122,116.8000030517578,-1.237481939947626,116.3000030517578,1.5340829782345775,116.2699966430664,0.14456375573863967
8776,2016-10-18,115.97000122070312,117.12000274658205,115.72000122070312,116.76000213623048,549100.0,0.003895469102437321,-1.1705434609038385,0.9294061680967951,45.75356862486587,52.47225843559093,2.080826656585174,1.7200318552973215,1.400115286357277,0.8220518809300188,10.73757092165087,1.6000061035156392,1.743278329285559,-1.6909980773925781,-6.18280484655169,2.800808691766534,-3.936901461972127,0.5549053071869707,6.643367312871817,40.37940267339322,-7.307792475967396,2.2459033845795537,10,1.8599967956542969,2.404998779296875,-0.7075042724609375,-0.2849998474121094,15.889999389648438,1,0.15098727535160217,-1.7350444070581792,115.5199966430664,-3.3437004541824122,116.8000030517578,-1.237481939947626,116.3000030517578,0.15098727535160217
8777,2016-10-19,117.4499969482422,118.3000030517578,115.66000366210938,116.06999969482422,646700.0,0.012761884211094365,-1.400011097355002,-1.7468299419587106,50.77572697165359,50.94600667814689,0.007467566182640439,0.2878741120091348,-0.11763396301140006,-0.6496143855263625,10.623669011915432,2.6399993896484233,1.214462207445294,-0.23200225830076704,-4.715306928983239,4.251302412381705,-2.473654593641996,2.0096500770404617,5.000304196350697,73.52011446444692,28.071683047860702,2.2416523353412345,10,-0.11499786376954546,0.9250030517577983,-2.359998703002944,-1.629997253417983,15.470001220703082,2,0.13563225498924725,-1.1705434609038385,115.97000122070312,-1.7350444070581792,115.5199966430664,-3.3437004541824122,116.8000030517578,0.13563225498924725
8778,2016-10-20,118.01000213623048,118.1999969482422,116.43000030517578,117.13999938964844,827700.0,0.004768030672960055,1.8320119141351765,0.6304380276317355,36.96570724360356,48.36182269004772,-1.083477573193008,-0.33415588265677343,-0.7341646483563551,-1.1906042734552074,10.978895606386619,1.7699966430664205,0.8804417884211517,0.35650291442873083,-4.109981182272975,4.8229870111304365,-1.876739133922129,2.5897449627795908,4.280492967160015,90.13603147252475,48.485295916917124,2.233242048350855,10,-0.7150039672851705,0.36499786376951704,-2.920003890991225,-2.190002441406264,12.489997863769517,3,0.11812553647714896,-1.400011097355002,117.4499969482422,-1.1705434609038385,115.97000122070312,-1.7350444070581792,115.5199966430664,0.11812553647714896
8779,2016-10-21,122.98999786376952,126.1500015258789,116.27999877929688,116.94000244140624,6596300.0,0.04219977660698748,-1.6784257987310676,6.953995773153272,56.10493762529599,48.61015221797299,-6.199669871668505,-5.001966811966923,-5.703989398315471,-6.1241896177471205,11.89487214027561,9.870002746582031,0.41562286683304706,4.975498580932609,0.010690940747394961,9.940306221117822,2.493094760840009,7.457902401025208,-8.52999877929686,70.71359227076628,31.732986301935014,2.4824038200926055,10,-2.684997558593736,-3.279998779296861,-7.899999618530259,-7.169998168945298,8.349998474121108,4,0.06675338830045785,1.8320119141351765,118.01000213623048,-1.400011097355002,117.4499969482422,-1.1705434609038385,115.97000122070312,0.06675338830045785
8780,2016-10-24,119.66999816894531,124.5,119.08000183105469,123.91000366210938,2482600.0,-0.026994062545652064,1.0,-0.7008278845123174,51.10293086425297,49.128444813912175,-2.7573355931917547,-1.3511465317754414,-2.3676994663335194,-2.7975309344048753,12.348678023859904,5.4199981689453125,-0.18329564650186114,1.401498794555664,-3.3404168966298897,6.143414485741218,-0.9694590510371057,3.772456640148434,-4.976199035644527,38.22683816443567,-0.31539921887299016,2.3709578455927756,10,0.6450042724609375,0.15500259399414062,-4.627500534057617,-3.8499984741210938,14.040008544921903,0,0.10061008380667236,-1.6784257987310676,122.98999786376952,1.8320119141351765,118.01000213623048,-1.400011097355002,117.4499969482422,0.10061008380667236
8781,2016-10-25,118.62000274658205,119.4499969482422,117.9000015258789,118.72000122070312,884800.0,-0.008774090736434426,-1.0129798712912184,0.02358451522817643,43.6898027824492,48.93637051203923,-1.3088324023539002,-0.06838079210935177,-1.352609279050185,-1.7582512532893873,12.27819499714157,1.7699966430664062,-0.6465321167411702,0.20150337219239134,-4.374553336122375,4.777560080507158,-2.086524981964999,2.4895317263497816,-3.6970795654297035,28.217346875693345,-6.536495246300582,2.288028354157386,10,1.9999961853027202,1.2049980163574077,-3.782505035400405,-2.4850044250488423,18.569999694824176,1,0.11035241665986506,1.0,119.66999816894531,-1.6784257987310676,122.98999786376952,1.8320119141351765,118.01000213623048,0.11035241665986506
8782,2016-10-26,120.62000274658205,121.18000030517578,118.36000061035156,118.48999786376952,734200.0,0.016860562752411656,-1.3598329832536344,-21.30037384603978,49.887347003891065,48.79257923644348,-2.935603217759791,-1.9377544787212884,-3.36757310244235,-3.7691019525950225,13.375616794271872,2.8199996948242188,-0.70445670837303,2.0555030822754077,-2.6094942586706935,6.720500423221509,-0.2769955881976358,4.388001752748451,-5.472537998535174,43.97165916481744,9.125962410396596,2.33249867047305,10,0.13499832153318891,-0.7950019836425923,-5.8100051879882955,-4.485004425048842,16.16999053955074,2,0.09318518991733327,-1.0129798712912184,118.62000274658205,1.0,119.66999816894531,-1.6784257987310676,122.98999786376952,0.09318518991733327
8783,2016-10-27,118.20999908447266,121.0199966430664,117.87999725341795,120.5,847000.0,-0.019980132707944964,-1.1288098421622854,-1.0751153361223995,46.84723428944476,47.877774294324,-0.25275421544800736,0.5882561248064917,-1.0011684405842516,-1.382795800824411,14.684479790432487,3.1399993896484517,-0.42811154624737924,-0.4090003967285156,-5.028185688812371,4.21018489535534,-2.7185930427704506,1.9005922493134193,-2.8424836008691443,19.55420231107978,-16.056734619951012,2.3095926460419296,10,2.545001983642578,1.6150016784667969,-3.3275012969970703,-2.075000762939453,18.01000213623047,3,0.12443954993994111,-1.3598329832536344,120.62000274658205,-1.0129798712912184,118.62000274658205,1.0,119.66999816894531,0.12443954993994111
8784,2016-10-28,118.8000030517578,120.05999755859376,118.02999877929688,118.48999786376952,620300.0,0.004991151102738067,-2.300802014650978,-0.13537339041495228,54.081633736329636,48.3565432379763,-0.5914171819042764,-0.2957147197133594,-1.6404200986827817,-1.9963406913866493,14.776180427820652,2.029998779296889,-0.16223118438574602,0.35800323486326135,-3.9194901945607654,4.635496664287288,-1.780743479848752,2.4967499495752747,-3.2168378473087813,13.897362789084177,-24.877058992712826,2.13874671471201,10,2.1049995422363423,1.0249977111816548,-3.402503967285142,-2.665004730224595,17.599990844726577,4,0.09848482026675409,-1.1288098421622854,118.20999908447266,-1.3598329832536344,120.62000274658205,-1.0129798712912184,118.62000274658205,0.09848482026675409
8785,2016-10-31,119.72000122070312,120.37000274658205,118.52999877929688,119.4800033569336,790400.0,0.007744092132257796,1.3896141213072752,0.7741737011788448,60.949614981991104,50.04499283321243,-0.9532342423644309,-1.3519741180738407,-2.5716215980166055,-2.9302982490894465,14.957633214060717,1.8400039672851705,-0.029918121814120013,1.3205013275146484,-2.884240154531909,5.525242809561206,-0.7818694135086304,3.4228720685379272,-3.9254992898255097,55.757644415057364,12.868907673067426,2.102370741023278,10,1.1850013732910156,0.10499954223632812,-3.8850021362304688,-3.585002899169922,19.209991455078097,0,0.09705976443957853,-2.300802014650978,118.8000030517578,-1.1288098421622854,118.20999908447266,-1.3598329832536344,120.62000274658205,0.09705976443957853
8786,2016-11-01,118.95999908447266,120.7300033569336,118.12999725341795,120.23999786376952,842800.0,-0.006348163452065236,1.300880414821229,-5.333375719235723,56.615839105098686,50.69389418137299,0.3078788931238847,-0.643056604136305,-1.822858493246727,-2.1562435974222467,14.62273969117934,2.600006103515639,-0.041023232021757394,0.5719993591308565,-3.624889511373752,4.768888229635465,-1.5264450761214476,2.6704437943831607,-2.958387161695015,32.72729794838864,-11.686110851062274,2.098444435252306,11,2.2550010681152344,0.8650016784667969,-3.125,-2.825000762939453,18.650001525878906,1,0.1239913226539342,1.3896141213072752,119.72000122070312,-2.300802014650978,118.8000030517578,-1.1288098421622854,118.20999908447266,0.1239913226539342
8787,2016-11-02,118.30999755859376,119.43000030517578,118.0,118.83000183105469,626600.0,-0.005464034388713568,-1.5087738084084004,0.40625372529384457,54.79712013284979,52.67516228017813,1.221113638522354,-0.23591364124676772,-1.2141247961395578,-1.4836916740388233,14.247255790838953,1.4300003051757812,0.19175894338459898,0.06849784851075924,-3.907981889993536,4.044977587015055,-1.9197420207413813,2.0567377177629,-2.105417843754097,13.69427989678532,-30.955493868004687,1.9882398692521472,11,2.9050025939941264,1.995002746582017,-2.474998474121108,-2.1800003051757955,21.250000000000014,2,0.15958080696825316,1.300880414821229,118.95999908447266,1.3896141213072752,119.72000122070312,-2.300802014650978,118.8000030517578,0.15958080696825316
8788,2016-11-03,117.47000122070312,118.88999938964844,117.23999786376952,118.88999938964844,608700.0,-0.007099960740635014,1.3239488077712669,2.7307432729834367,51.573503757717226,52.17166962822494,2.2087266284615055,0.37108043891269915,-0.39312539978821803,-0.6286746319235021,13.718924117582088,1.6500015258789205,0.5013030917851609,-0.6114986419677706,-4.430963027315769,3.207965743380228,-2.52123083464177,1.2982335507062288,-1.0665130696426672,6.590343693845719,-36.89710171785442,1.909732192674,11,3.3999977111816406,2.8349990844726562,-1.6350021362304688,-1.3400039672851562,19.92999267578125,3,0.1644674543684661,-1.5087738084084004,118.30999755859376,1.300880414821229,118.95999908447266,1.3896141213072752,119.72000122070312,0.1644674543684661
8789,2016-11-04,117.55999755859376,119.36000061035156,117.51000213623048,117.79000091552734,1143900.0,0.000766121877546988,-10.212308972788895,0.1619744038856134,55.07462952834021,52.61296947979018,1.4164366047821346,0.11862225892521394,-0.49727374849221917,-0.6943521731905662,13.891681028486285,1.8899993896484375,0.5956587863689009,-0.4145023345947152,-4.162285282720433,3.3332806135310022,-2.288393808657574,1.4593891394681435,-0.9615791400369318,9.169031265166634,-34.70959803495752,1.873891474062857,11,1.650001525878892,2.745002746582017,-1.6674976348877095,-1.4300003051757955,19.510009765625014,4,0.15872749276648213,1.3239488077712669,117.47000122070312,-1.5087738084084004,118.30999755859376,1.300880414821229,118.95999908447266,0.15872749276648213
8790,2016-11-07,124.23999786376952,124.9000015258789,120.45999908447266,120.45999908447266,1863300.0,0.05682205209171043,-1.349208399602787,-16.434537433244724,65.70451664312361,55.059048797642895,-5.08151191298785,-6.318255568414003,-7.1198984967512615,-7.315892693741418,15.297035904635514,7.340003967285142,1.1246701861371093,5.905498123168925,1.259977483781853,10.551018762555998,3.582737803475382,8.228258442862469,-7.450547783066241,91.383768321494,45.11840662869662,2.3227603196935367,11,-3.1699981689452983,-3.934997558593736,-6.429998397827134,-6.924999237060533,11.330009460449261,0,0.09787505023984644,-10.212308972788895,117.55999755859376,1.3239488077712669,117.47000122070312,-1.5087738084084004,118.30999755859376,0.09787505023984644
8791,2016-11-08,125.02999877929688,125.76000213623048,123.69000244140624,124.5,1080800.0,0.006358668135149292,1.0803959606493008,0.1402113625537898,64.7815951862209,56.713965262346214,-5.438556633028583,-6.676358230968248,-7.856023331919914,-8.055179864062737,16.920795427187084,2.069999694824247,0.8932860330836121,6.20399894714356,0.9188211156671571,11.489176778619964,3.5614100314053587,8.846587862881762,-8.05333766969008,91.43188977858635,46.60587388522546,2.6425889157382008,11,-3.529998779296875,-4.724998474121094,-7.219999313354492,-7.715000152587891,11.180007934570341,1,0.11117327067258986,-1.349208399602787,124.23999786376952,-10.212308972788895,117.55999755859376,1.3239488077712669,117.47000122070312,0.11117327067258986
8792,2016-11-09,126.8499984741211,128.00999450683594,123.06999969482422,123.08999633789062,1419800.0,0.014556504139753512,-1.6000004015475644,7.094359993090344,66.43122368709152,58.88996408430696,-7.020138550364138,-8.077213175214624,-9.569261410235342,-9.83412509035199,18.812064071898043,4.939994812011719,1.0766149268059166,7.494998550415033,1.2552814964304133,13.734715604399653,4.3751400234227305,10.614857077407336,-9.68987055618885,89.22937424069084,48.06375493212616,3.1198585269923096,11,-4.225002288818359,-5.615001678466797,-8.854997634887695,-9.349998474121094,8.060005187988281,2,0.08482461384046158,1.0803959606493008,125.02999877929688,-1.349208399602787,124.23999786376952,-10.212308972788895,117.55999755859376,0.08482461384046158
8793,2016-11-10,130.75,130.85000610351562,127.3000030517578,128.11000061035156,1572600.0,0.03074498677802162,1.499991940813343,0.7021270983359407,65.02711508123299,60.10612867818511,-10.006574749750214,-11.424912263555825,-13.269203978945768,-13.657522679495742,21.036155439698657,4.000007629394531,1.6660281225912428,10.67250022888183,2.7916810408799364,18.553319416883724,6.73209063488089,14.61290982288277,-13.155877418511608,99.2503292820536,59.26851315699686,3.9404095940009443,11,-6.704998016357422,-8.09499740600586,-12.754999160766602,-13.25,4.080001831054716,3,0.06738047845960815,-1.6000004015475644,126.8499984741211,1.0803959606493008,125.02999877929688,-1.349208399602787,124.23999786376952,0.06738047845960815
8794,2016-11-11,131.71000671386722,131.72000122070312,129.27999877929688,129.85000610351562,1021500.0,0.0073423075630378865,1.5957616044542924,0.7045458486258525,75.66070993024279,61.7406947835464,-9.993652890381526,-11.816461943959013,-14.029990551988874,-14.546860017039819,23.549380112028754,2.44000244140625,2.0197941690266674,10.887006759643583,1.6137566035976647,20.160256915689516,6.250381681620624,15.523631837666542,-13.320531121057186,99.91123885488662,57.240977484338174,4.636625078022965,11,-7.230007171630888,-8.620006561279325,-13.715005874633817,-14.210006713867216,3.8600006103515625,4,0.04320087231472347,1.499991940813343,130.75,-1.6000004015475644,126.8499984741211,1.0803959606493008,125.02999877929688,0.04320087231472347
8795,2016-11-14,132.22000122070312,133.27999877929688,131.83999633789062,132.0,1525700.0,0.0038721014413418686,-4.3332579824809265,0.11828018737130347,79.66840103309694,64.30209055332399,-9.54814402249221,-11.606243164924564,-14.351685947439833,-15.022898971685436,26.116198116995328,1.569992065429659,2.7139722514319544,10.562001037597653,0.3403229770482028,20.78367909814712,5.451162007322921,15.672840067872386,-12.764083577661651,89.61804452846826,43.255743092188766,5.11083903027473,11,-6.960002899169922,-8.35000228881836,-14.225000381469727,-14.720001220703125,3.3500061035156534,0,0.03668133458431888,1.5957616044542924,131.71000671386722,1.499991940813343,130.75,-1.6000004015475644,126.8499984741211,0.03668133458431888
8796,2016-11-15,133.47999572753906,133.53999328613278,129.69000244140622,131.99000549316406,988000.0,0.009529530291962018,3.782640837061356,6.772645304480511,78.99006493240688,66.99019553105256,-9.53453428777722,-12.107953547510931,-15.38615972359986,-16.111134231637465,28.53403004582845,3.8499908447265625,3.2680613618819763,10.946495819091794,-0.18306734771809374,22.076058985901682,5.381714235686843,16.511277402496745,-12.641669970872044,99.42695706477292,50.58270111155708,5.564781583404946,11,-8.090000152587919,-9.479999542236342,-14.849994659423828,-15.979995727539062,2.090011596679716,1,0.01565786382662071,-4.3332579824809265,132.22000122070312,1.5957616044542924,131.71000671386722,1.499991940813343,130.75,0.01565786382662071
8797,2016-11-16,133.3800048828125,133.47000122070312,132.1199951171875,132.36000061035156,814700.0,-0.000749107341377675,1.2500158946123623,0.6845711125675897,88.17316394300566,71.05682444052906,-7.903158896544227,-11.334458864020363,-15.05522610506145,-15.770201760446241,31.179783135923422,1.3600006103515625,3.6492877603990053,10.050004577636713,-1.8042462479602932,21.904255403233705,4.122879164838224,15.977129990435216,-11.017479022609592,97.43607926757743,43.03259993168987,5.927125412798499,11,-7.855007171630859,-9.370006561279311,-15.145004272460938,-15.8800048828125,2.6299896240234375,2,0.021217586800518884,3.782640837061356,133.47999572753906,-4.3332579824809265,132.22000122070312,1.5957616044542924,131.71000671386722,0.021217586800518884
8798,2016-11-17,131.94999694824222,133.67999267578122,131.83000183105472,133.5,730500.0,-0.010721306659320362,-1.0670366297556049,-1.5196044699088687,81.74794621477264,74.02052629457711,-4.697110802044534,-9.28247157200137,-13.398715844032665,-14.133064049073937,33.920222746649145,1.8499908447265057,4.238500571514251,7.922996902465854,-4.249199944297942,20.09519374922965,1.8368984790839704,14.009095325847753,-8.24617499692772,60.68186074255023,1.1069335056128295,6.086098423381897,11,-4.880001068115277,-7.565002441406293,-13.714996337890653,-14.449996948242216,4.080001831054659,3,0.02243279107485119,1.2500158946123623,133.3800048828125,3.782640837061356,133.47999572753906,-4.3332579824809265,132.22000122070312,0.02243279107485119
8799,2016-11-18,131.19999694824222,132.49000549316406,131.05000305175778,131.55000305175778,608200.0,-0.0056839713326722885,-3.430818348278962,0.22580994477310418,77.94547098340487,75.38063233238613,-2.02137219955668,-8.312024144742622,-12.306655938031895,-13.206294879141126,34.27229791652115,1.4400024414062784,4.987555362163704,6.762496948242216,-5.809632571593028,19.33462646807746,0.4764321883245941,13.048561708159838,-6.099511095502379,37.84456648106365,-21.295616099115975,6.286064759917619,11,-2.8250007629394815,-6.680000305175824,-12.964996337890653,-13.699996948242216,3.5400085449218466,4,0.0276677207869489,-1.0670366297556049,131.94999694824222,1.2500158946123623,133.3800048828125,3.782640837061356,133.47999572753906,0.0276677207869489
8800,2016-11-21,131.71000671386722,132.5,131.49000549316406,131.99000549316406,660800.0,0.003887269645487912,-1.8055355402026025,0.7999825616880774,81.41943581588843,77.22928129123808,-1.5201924421271542,-8.29928668722826,-12.533195129545675,-13.58587002458421,34.64415653583024,1.300003051757784,6.0012365270569035,6.670506286621119,-6.092019309478587,19.433031882720826,0.2892434885712589,13.05176908467098,-5.408389905901586,50.626797405618504,-11.36474286059233,6.381262798049857,11,-3.3350105285644815,-7.190010070800824,-13.475006103515653,-14.210006713867216,3.139999389648409,0,0.029306813556977618,-3.430818348278962,131.19999694824222,-1.0670366297556049,131.94999694824222,1.2500158946123623,133.3800048828125,0.029306813556977618
8801,2016-11-22,131.71000671386722,132.14999389648438,130.8800048828125,132.14999389648438,758600.0,0.0,4.7728455002601,1.5713896457766248,84.11407732104142,79.1940428061214,-0.5285695856605912,-7.661124220489171,-12.226471499361935,-13.471196050636678,35.43643265649723,1.269989013671875,7.0459787107562875,6.016006088256859,-6.702882281841397,18.734894458355114,-0.343438096792255,12.375450273305987,-4.375417284407405,29.643051771118483,-36.86911642398313,6.359444185049128,11,-1.220008850097713,-7.040008544921918,-13.990007400512724,-14.210006713867216,2.689987182617159,1,0.029306813556977618,-1.8055355402026025,131.71000671386722,-3.430818348278962,131.19999694824222,-1.0670366297556049,131.94999694824222,0.029306813556977618
8802,2016-11-23,131.86000061035156,132.02999877929688,131.1300048828125,131.1300048828125,684000.0,0.0011388192911583328,-1.465751133964591,-1.6591295300850735,87.96834223496617,81.74306804542508,0.11939754348244946,-7.30015260755583,-12.073602966023131,-13.453225040369844,35.85555601093047,0.899993896484375,7.298956773381178,5.604000091552734,-7.16409584075501,18.372096023860465,-0.7800478746011379,11.988048057706607,-3.6370547264067454,35.000000000000355,-37.477030922971295,6.384047966153867,11,-0.3800048828125,-7.190002441406264,-13.757501602172852,-14.360000610351562,6.679992675781222,2,0.028135952500336625,4.7728455002601,131.71000671386722,-1.8055355402026025,131.71000671386722,-3.430818348278962,131.19999694824222,0.028135952500336625
8803,2016-11-25,132.91999816894528,132.96000671386722,131.85000610351562,131.92999267578122,374600.0,0.008038810508776084,1.074723707664717,1.3561798457390104,88.55422194339702,83.17568049133111,-0.6709752176917618,-7.590792998156161,-12.841190395555117,-14.340103031258806,36.58586964048588,1.110000610351591,7.617441161571946,5.928497695922829,-6.580167277191066,18.437162669036724,-0.32583479063410437,12.182830182479776,-3.9330657341433835,98.07651395664183,16.86476232522007,6.254332486556946,11,-1.2350006103515625,-7.940002441406236,-15.064998626708956,-15.419998168945284,5.040008544921932,4,0.02324703867331679,-1.465751133964591,131.86000061035156,4.7728455002601,131.71000671386722,-1.8055355402026025,131.71000671386722,0.02324703867331679
8804,2016-11-28,130.5,132.88999938964844,130.39999389648438,132.33999633789062,843100.0,-0.018206426439077994,-1.4411716307388514,-1.8585718469197454,69.9872404921206,82.09999598677818,1.7425847231155558,-4.478956160203182,-10.100582746073826,-11.761216023561857,37.09244193724684,2.520004272460909,7.709694087137848,2.923499679565424,-9.055264554162619,14.902263913293467,-3.0658824372985976,8.912881796429446,-0.8560391314609888,3.9064688597092063,-72.8783414889494,5.9893821168640216,11,1.1849975585937216,-5.520004272460952,-12.665000915527344,-13.0,7.2400054931640625,0,0.04237546957315619,1.074723707664717,132.91999816894528,-1.465751133964591,131.86000061035156,4.7728455002601,131.71000671386722,0.04237546957315619
8805,2016-11-29,131.33999633789062,131.91999816894528,129.66000366210938,130.44999694824222,851800.0,0.006436753547054641,1.2048694072900021,-0.48369628315059904,70.0827529939685,81.11029466028504,0.8544911669302167,-4.6417618028826695,-10.637448415166801,-12.479416161894989,37.41754988365529,2.259994506835909,7.615725948384608,3.1824962615966683,-8.30909677109284,14.67408929428619,-2.5633002547481,8.928292777941422,2.3399963378905966,50.90882188385717,-23.03085651472051,5.745796516344759,11,0.3300018310546875,-5.880001068115263,-11.332496643066406,-12.504997253417969,7.1699981689453125,1,0.025887081240100196,-1.4411716307388514,130.5,1.074723707664717,132.91999816894528,-1.465751133964591,131.86000061035156,0.025887081240100196
8806,2016-11-30,133.71000671386722,134.27000427246094,131.91999816894528,131.91999816894528,1183400.0,0.01804484880507684,-1.6256926093256665,2.011246935381684,71.094733513167,79.21269127919184,-1.6533258573243472,-6.166225680960025,-12.673762239902175,-14.7415129665482,38.1784935667378,2.9300079345703125,7.239819470203287,4.815006256103544,-6.068371158438026,15.698383670645129,-0.6266824511672553,10.25669496337433,-4.050003051757841,87.85254914421768,15.192294751247402,5.4416887072707905,11,-1.7450027465820597,-7.9550056457519815,-13.640005111694364,-14.87500762939456,4.5999908447265625,2,0.008525909299278878,1.2048694072900021,131.33999633789062,-1.4411716307388514,130.5,1.074723707664717,132.91999816894528,0.008525909299278878
8807,2016-12-01,137.19000244140622,138.75999450683594,134.21000671386722,134.47999572753906,2044400.0,0.026026441947505363,-1.8000056340409065,1.5139630040064147,70.32829523451733,77.9438411702746,-5.069109079479517,-8.600192239680723,-15.83689685591142,-18.116533569944437,39.38194434939686,5.049987792968722,6.806381375760765,7.351001739501925,-2.9248727763815907,17.62687625538544,2.213064481560167,12.488938997443682,-7.529998779296847,82.74732258286254,12.894906156282573,5.137937257941755,12,-2.9800033569335653,-9.190006256103487,-16.967502593994112,-18.355003356933565,2.3399963378906534,3,-0.020336821162412755,-1.6256926093256665,133.71000671386722,1.2048694072900021,131.33999633789062,-1.4411716307388514,130.5,-0.020336821162412755
8808,2016-12-02,136.78999328613278,137.80000305175778,135.49000549316406,136.69999694824222,1273900.0,-0.002915731089401241,1.1895546781215518,0.03320889849831555,66.62299403828678,76.68578817637258,-4.36988643924397,-7.039482686793008,-15.168110616813834,-17.6097757988189,41.03022850911312,2.3099975585937216,6.303715543610821,5.984992980957003,-2.9384313220428737,14.908417283956894,1.5232808294570646,10.446705132456941,-6.765989990234345,78.35161315744875,11.79327599457119,4.4617121514999445,12,-2.579994201660128,-8.78999710083005,-16.49999237060544,-17.954994201660128,4.870010375976591,4,0.012793333473885005,-1.8000056340409065,137.19000244140622,-1.6256926093256665,133.71000671386722,1.2048694072900021,131.33999633789062,0.012793333473885005
8809,2016-12-05,136.22000122070312,138.0,135.53999328613278,137.22000122070312,2048300.0,-0.004166913468862998,-1.0847374342130525,-11.111563241783891,63.03781276048882,74.64338561466151,-3.3669969677754636,-5.2700503672458865,-14.239834498397059,-16.933509586274027,42.62938797342877,2.460006713867216,5.631524649306797,4.482000732421881,-2.241297040150272,11.205298504994019,1.1203518461358044,7.843649618707957,-5.846558276367176,72.08795778509231,8.097601550983036,3.361648886286072,12,-2.0100021362304688,-8.22000503540039,-15.930000305175781,-17.38500213623047,4.5399932861328125,0,0.012773494916836325,1.1895546781215518,136.78999328613278,-1.8000056340409065,137.19000244140622,-1.6256926093256665,133.71000671386722,0.012773494916836325
8810,2016-12-06,136.39999389648438,136.47000122070312,135.47000122070312,135.69999694824222,1001500.0,0.0013213380866854418,1.3809195109988919,-0.6999969482421591,60.23842669625701,71.99053554524103,-3.1421869941275418,-4.7351084862103505,-14.014023792805148,-17.011968429003247,42.87236206214901,1.0,5.181848737693116,4.0539936065673885,-1.9780933232798361,10.086080536414613,1.0379501416437904,7.070037071490987,-5.691088889648427,65.49704862737764,5.74177705694575,3.016043464923609,12,-2.1899948120117188,-8.39999771118164,-16.034992218017578,-17.56499481201172,5.5900115966796875,1,0.009824132380069184,-1.0847374342130525,136.22000122070312,1.1895546781215518,136.78999328613278,-1.8000056340409065,137.19000244140622,0.009824132380069184
8811,2016-12-07,138.92999267578122,139.16000366210938,135.8800048828125,136.33000183105472,734200.0,0.01854837897732531,1.1437810721996997,3.7142888283379443,66.62668358633613,69.61924013983769,-5.073902243514368,-6.503815171467551,-16.13365886256028,-19.4274051502896,43.13390048399196,3.279998779296875,4.959752617356713,5.888992691040016,0.2135899632669691,11.56439541881305,3.051291327153507,8.726694054926526,-7.89904408894526,95.35331054275024,38.696995681030074,2.837701363886519,12,-4.519989013671847,-10.729991912841768,-18.564990997314425,-20.094993591308565,0.7100067138672159,2,-0.0030230921405532962,1.3809195109988919,136.39999389648438,-1.0847374342130525,136.22000122070312,1.1895546781215518,136.78999328613278,-0.0030230921405532962
8812,2016-12-08,137.61000061035156,138.3699951171875,136.77000427246094,138.3699951171875,744800.0,-0.009501131037342736,3.210532656052362,-0.2923066088395714,67.06878240654686,67.23196908018767,-3.187720378143837,-4.570722138489941,-14.47723538894327,-17.994094471360455,42.98546525761697,2.159988403320284,4.602365318136094,4.031000518798834,-1.1955877071092686,9.257588744706936,1.4177064058447684,6.644294631752899,-6.091308718999187,57.99452503432192,1.7710998594477445,2.6132941129540526,12,-3.1999969482421875,-9.40999984741211,-17.09000015258789,-18.775001525878906,2.3500061035156534,3,0.005086817419791112,1.1437810721996997,138.92999267578122,1.3809195109988919,136.39999389648438,-1.0847374342130525,136.22000122070312,0.005086817419791112
8813,2016-12-09,139.55999755859378,139.63999938964844,137.72000122070312,137.80999755859378,710800.0,0.01417045955666918,1.0104654321185509,-2.3026482221374507,73.50958481122618,67.6233406711994,-4.578231745610708,-6.141745202560429,-16.042507499943454,-19.82642651599059,42.448666694733134,2.029998779296875,4.2639816015101815,5.540497589111368,-0.1468864664578291,11.227881644680565,2.696805561326755,8.38418961689598,-7.5828269609959875,98.08149001957732,37.90018451721494,2.8436920277846047,12,-4.909996032714872,-11.119998931884794,-18.799997329711942,-20.724998474121122,0.4400024414062216,4,-0.00021495256392722872,3.210532656052362,137.61000061035156,1.1437810721996997,138.92999267578122,1.3809195109988919,136.39999389648438,-0.00021495256392722872
8814,2016-12-12,137.39999389648438,139.58000183105472,136.80999755859378,139.55999755859378,905900.0,-0.015477240612608467,1.5181717297821515,-1.234287806919659,64.64228974769964,67.0188447549473,-1.4936020713062135,-3.7245657094888145,-13.683227980671504,-17.543358153962927,41.57922533665369,2.7700042724609375,3.8131453897684935,3.095994567871088,-2.6736224953074554,8.865611631049632,0.21118603628181631,5.98080309946036,-4.809796995522532,46.28281830323655,-14.483010810758067,2.884808531589276,12,-1.6199951171875,-8.824993133544922,-16.8124942779541,-18.56499481201172,3.1600036621094034,0,0.031004439263908834,1.0104654321185509,139.55999755859378,3.210532656052362,137.61000061035156,1.1437810721996997,138.92999267578122,0.031004439263908834
8815,2016-12-13,137.07000732421878,138.24000549316406,136.52999877929688,137.60000610351562,1098300.0,-0.0024016491042511134,-1.1242110051746688,0.2453693892256014,63.562779297739326,66.18196095323312,-0.29651856752664685,-3.1754033209594184,-13.096630375429612,-17.092094055996796,40.38833763132256,1.7100067138671875,3.2170176598237106,2.5235076904297102,-3.2848693665720816,8.331884747431502,-0.3806808380711857,5.427696218930606,-3.9158262241620037,31.649047338839708,-31.68819351859269,2.9041885285008973,12,-0.14500427246096592,-7.0200080871582315,-17.31250762939456,-18.235008239746122,2.949996948242159,1,0.026920456594775155,1.5181717297821515,137.39999389648438,1.0104654321185509,139.55999755859378,3.210532656052362,137.61000061035156,0.026920456594775155
8816,2016-12-14,135.57000732421878,137.97999572753906,135.39999389648438,136.77999877929688,903600.0,-0.010943313050622128,-2.3289952944419285,2.283008003685219,58.78733294638178,64.89963181010694,1.6707680331971346,-1.5924419570023645,-11.307670467323263,-15.472719246037144,39.93458007595076,2.5800018310546875,3.347661293222359,0.9190071105957429,-4.88378058896015,6.721794810151636,-1.9823867391822034,3.8204009603736893,-1.8969607609946593,4.009745459257237,-60.31313737572423,2.9013938497779512,12,1.9499893188476278,-4.21500778198245,-14.882507324218778,-16.735008239746122,6.459991455078097,2,0.047355593583407574,-1.1242110051746688,137.07000732421878,1.5181717297821515,137.39999389648438,1.0104654321185509,139.55999755859378,0.047355593583407574
8817,2016-12-15,136.21000671386722,136.49000549316406,135.21000671386722,135.71000671386722,837900.0,0.004720803681288244,1.415097598894531,-0.41322605866479317,57.95073226061977,63.93604716814394,0.9802175958790258,-2.1181527457584366,-11.711402963381062,-16.027689515087673,39.42063774995833,1.2799987792968466,3.468002530038632,1.4175064086914233,-4.3927977916559655,7.227810609038812,-1.487645691482271,4.322658508865118,-2.059603924529142,22.573400752263133,-35.931619787767936,2.905152100173698,12,1.2149963378905966,-4.855007171630888,-15.307506561279325,-17.37500762939456,16.79998779296872,3,0.025181649707914033,-2.3289952944419285,135.57000732421878,-1.1242110051746688,137.07000732421878,1.5181717297821515,137.39999389648438,0.025181649707914033
8818,2016-12-16,134.91000366210938,136.85000610351562,134.44000244140622,136.08000183105472,1545300.0,-0.009544108271639096,-1.2843629999782704,-2.339996337890682,61.2672684941889,63.73932002744395,2.2188335842664912,-0.6166386639085317,-10.166992250358021,-14.590115457490498,38.87205839905289,2.4100036621094034,3.372045867858901,-0.03049697875977131,-5.6846368778934675,5.623642920373925,-2.857566928326605,2.7965729708070626,4.7299957275390625,9.143993706491376,-53.94302914492788,2.8270699495668468,12,2.1299972534179688,-1.44000244140625,-12.98000717163086,-15.145008087158203,18.009994506835938,4,0.037432383920216195,1.415097598894531,136.21000671386722,-2.3289952944419285,135.57000732421878,-1.1242110051746688,137.07000732421878,0.037432383920216195
8819,2016-12-19,134.83000183105472,136.16000366210938,134.02000427246094,135.55999755859378,896900.0,-0.0005930014741903911,1.217606830849573,0.6239289487068983,59.27700366097725,63.632495245746206,2.3254776148897633,-0.2642926228446356,-9.807202406963384,-14.360434223941013,38.590208955161856,2.1399993896484375,3.0363661799716795,-0.29199905395503833,-5.666718842686976,5.082720734776899,-2.979358948320993,2.395360840410916,4.705997619628874,19.194249390734036,-43.55643394945679,2.687359894365962,12,1.9999999999999716,-0.37000274658205967,-11.479999542236357,-13.6450004577637,15.919998168945284,0,0.038344567965098886,-1.2843629999782704,134.91000366210938,1.415097598894531,136.21000671386722,-2.3289952944419285,135.57000732421878,0.038344567965098886
8820,2016-12-20,135.57000732421878,135.75999450683594,134.47000122070312,135.02999877929688,1078600.0,0.005488433457794484,1.8043853247528694,-0.7397420622479016,55.41328013770235,62.386561529231344,1.6263895009797977,-0.7381338153925867,-10.16729959435881,-14.915717732512533,38.290959448092124,1.2899932861328125,2.8172904117924418,0.255006408691429,-4.8755047209730265,5.385517538355884,-2.3102491561407987,2.8202619735236567,3.7453523193358933,39.141575666032885,-19.589787532716066,2.5652555648322304,12,1.259994506835909,-0.9200057983398722,-11.785007476806669,-13.950008392334013,13.739990234374972,1,0.03680747927114392,1.217606830849573,134.83000183105472,-1.2843629999782704,134.91000366210938,1.415097598894531,136.21000671386722,0.03680747927114392
8821,2016-12-21,135.57000732421878,136.72999572753906,135.02999877929688,135.60000610351562,633600.0,0.0,-2.063013773953207,-0.05555241593664973,44.08760115922419,59.83309694619548,1.2288835019824376,-0.4575856652375876,-9.720240499589949,-14.7222545350252,38.38619328621217,1.6999969482421875,2.7008306722513,0.06200637817386223,-4.77979083021512,4.903803586562844,-2.358892226020629,2.4829049823683533,3.533538104492152,54.77039041986006,-0.8849824873783589,2.420898604194493,12,1.259994506835909,-0.9200057983398722,-11.005008697509794,-13.170009613037138,12.419998168945284,2,0.032824346889647193,1.8043853247528694,135.57000732421878,1.217606830849573,134.83000183105472,-1.2843629999782704,134.91000366210938,0.032824346889647193
8822,2016-12-22,135.57000732421878,136.07000732421878,134.80000305175778,135.58999633789062,631000.0,0.0,1.5918163983433158,0.6663275686670287,45.41357713792732,56.711318315828954,1.0159131421429493,-0.17432808263140487,-9.298458580475426,-14.512137513358823,38.439138040485055,1.2700042724609943,2.6352562900879093,-0.1234939575195142,-4.650883860505758,4.403895945466729,-2.38718890901265,2.1402009939736217,3.330196458242142,54.77039041986006,1.903902160563618,2.2636949514931275,12,1.229995727539034,-0.9200057983398722,-10.875011444091854,-13.040012359619183,12.189987182617159,3,0.04765059457162146,-2.063013773953207,135.57000732421878,1.8043853247528694,135.57000732421878,1.217606830849573,134.83000183105472,0.04765059457162146
8823,2016-12-23,136.00999450683594,136.47000122070312,135.10000610351562,135.39999389648438,386000.0,0.003245461081704537,-1.264499287488808,-30.516793893173162,49.20270603760599,54.99580901470744,0.0216811525063747,-0.3909976851483634,-9.303822269232057,-14.763023139992285,38.307415172241434,1.3699951171875,2.2101674328372383,0.16199340820313068,-4.173719400584275,4.497706216990537,-2.0058629961905865,2.329849812596848,2.6950012952249836,73.43160549993807,22.046542010364774,2.1678564043937043,12,0.1200103759765625,-1.3599929809570312,-11.242496490478516,-13.479999542236342,11.639999389648438,4,0.12499081454742345,1.5918163983433158,135.57000732421878,-2.063013773953207,135.57000732421878,1.8043853247528694,135.57000732421878,0.12499081454742345
8824,2016-12-27,136.02999877929688,136.80999755859378,135.72999572753906,136.47999572753906,410400.0,0.00014707942996006196,-1.0571403659192846,-0.7376991770267904,48.578033407535806,53.33083724912926,-0.23813629213270815,0.025859645547996024,-8.896128562056703,-14.598116914512076,38.96113800844178,1.080001831054716,1.8493348130667187,-0.09450225830079262,-3.6246845852212743,3.435680068619689,-1.8595934217610193,1.670588905159434,2.4875973615800433,66.66666666666585,16.36166767393989,1.765091163460236,12,-0.029998779296875,-1.3799972534179688,-10.302503585815444,-13.430004119873061,13.699996948242188,1,0.12416378402716721,-1.264499287488808,136.00999450683594,1.5918163983433158,135.57000732421878,-2.063013773953207,135.57000732421878,0.12416378402716721
8825,2016-12-28,134.74000549316406,136.75,134.6199951171875,136.47999572753906,433500.0,-0.009483152964117725,-1.1515081456820948,3.866671187820013,32.20052453014631,50.376747425103105,0.7672758789525176,1.6692149029934171,-7.143344179537621,-13.162208412926006,39.77345642699394,2.1300048828125,1.104492107861745,-1.5544960021972543,-4.369595479524293,1.260603475129784,-2.9620457408607876,-0.14694626353372087,3.59768697297622,5.479919734678449,-37.510484272624616,1.4075497386635196,12,0.6949996948242188,-0.09000396728515625,-8.292509078979492,-12.140010833740249,15.220001220703125,2,0.1188213882598379,-1.0571403659192846,136.02999877929688,-1.264499287488808,136.00999450683594,1.5918163983433158,135.57000732421878,0.1188213882598379
8826,2016-12-29,134.85000610351562,135.49000549316406,134.27999877929688,134.74000549316406,355000.0,0.0008163916124905857,-1.3494955779743123,-0.06321909639399467,36.93182228682815,48.0413129835707,0.6083802154685429,1.7381131808509167,-6.794240938991095,-13.13774485160502,39.91260227708728,1.2100067138671875,0.6452182194111629,-1.501495361328125,-4.1366704898536,1.13367976719735,-2.8190829255908625,-0.1839077970653875,3.314978834877479,22.52994463409019,-17.79573963473379,1.3175875642627326,12,0.5849990844726562,-0.20000457763671875,-8.402509689331055,-12.250011444091811,14.55999755859375,3,0.10723018762029657,-1.1515081456820948,134.74000549316406,-1.0571403659192846,136.02999877929688,-1.264499287488808,136.00999450683594,0.10723018762029657
8827,2016-12-30,134.39999389648438,135.53999328613278,133.61000061035156,135.53999328613278,435900.0,-0.0033371315288321934,2.3859538756007668,-10.363573311138596,21.523150923948307,43.62529992021063,0.8656765212080586,2.074761938792676,-5.928600320853377,-12.56378114059899,38.95377962470844,1.9299926757812216,0.1886454563065172,-1.8120071411132699,-4.553531623591368,0.9295173413648286,-3.182769382352319,-0.44124489987422066,3.599191815271439,24.687313735307225,-7.988436379879563,1.3707622412390474,12,0.8100051879882812,0.25000762939453125,-6.8199958801269815,-11.799999237060561,14.230010986328125,4,0.10111616230538512,-1.3494955779743123,134.85000610351562,-1.1515081456820948,134.74000549316406,-1.0571403659192846,136.02999877929688,0.10111616230538512
8828,2017-01-03,138.53999328613278,138.66000366210938,135.17999267578122,135.89999389648438,1329200.0,0.030803568286149385,1.4166573948978978,-2.315790178153183,55.163043853841636,43.16819327497333,-3.023178259359554,-2.031569258760186,-9.614348190371203,-16.56663181877707,38.330585211317405,4.260009765625,0.0306161597460175,2.2404922485351335,-0.6842890276055584,5.1652735246758255,0.7781016104648018,3.7028828866054653,-4.929992675781222,97.62355834745847,63.91498277758552,1.4623906380703453,1,-2.4049911499023153,-3.889991760253878,-10.464996337890597,-15.06499862670897,11.810012817382841,1,0.06655118859187947,2.3859538756007668,134.39999389648438,-1.3494955779743123,134.85000610351562,-1.1515081456820948,134.74000549316406,0.06655118859187947
8829,2017-01-04,137.96000671386722,139.49000549316406,137.28999328613278,138.77000427246094,851000.0,-0.004186419809243835,-1.0464997445068707,-0.3068173279773355,53.94154082775943,43.00466668497968,-2.18196593179249,-1.3855815220539682,-8.738028619642108,-15.846526868916797,37.72149386731061,2.2000122070312784,-0.16666538878820347,1.5735054016113565,-1.4433845659310407,4.590395369153754,0.06506041784015792,3.081950385382555,-4.350006103515653,73.97963420457188,38.357747939535095,1.5084449837711915,1,-1.4100036621094034,-3.3100051879883097,-9.627510070800838,-14.485012054443402,13.489990234374972,2,0.07023765374783175,1.4166573948978978,138.53999328613278,2.3859538756007668,134.39999389648438,-1.3494955779743123,134.85000610351562,0.07023765374783175
8830,2017-01-05,137.74000549316406,139.39999389648438,135.8699951171875,137.66999816894528,822500.0,-0.0015946738909591307,1.082604899039457,-0.08642905583607158,60.839157641212424,44.865950738533925,-1.8123697415869913,-1.1173286922780505,-8.111111201179682,-15.4642294361593,36.8346432755175,3.529998779296875,-0.34298520987252346,1.2865036010742301,-1.7905670864524268,4.363574288600887,-0.25203174268909834,2.8250389448375586,-3.894804687499999,70.23811995266665,29.352732704680946,1.538535343763327,1,-1.19000244140625,-3.0900039672851562,-9.407508850097685,-14.265010833740249,14.269989013671875,3,0.08704798719475915,-1.0464997445068707,137.96000671386722,1.4166573948978978,138.53999328613278,2.3859538756007668,134.39999389648438,0.08704798719475915
8831,2017-01-06,138.50999450683594,139.61000061035156,137.69000244140622,138.36000061035156,659300.0,0.005590162501555085,-1.5771956414877326,2.1425457715771596,61.34118043621541,46.63568443834371,-2.370777095090773,-2.0241768335848747,-8.422997277392255,-16.085277066958724,35.407169442582386,1.919998168945341,-0.43131867138635016,2.0774925231933707,-0.9334371959909902,5.088422242377732,0.5720276636012045,3.582957382785537,-4.439001513671883,81.66656494140625,36.87589191889124,1.5054648595921754,1,-1.899993896484375,-2.7299957275390625,-9.944997787475586,-15.034999847412124,13.70001220703125,4,0.08266560292489333,1.082604899039457,137.74000549316406,-1.0464997445068707,137.96000671386722,1.4166573948978978,138.53999328613278,0.08266560292489333
8832,2017-01-09,138.30999755859378,139.99000549316406,138.28999328613278,139.0,828100.0,-0.0014439170902739162,-3.6574975962540526,-4.600203458799403,68.80532168441282,48.81375284354447,-1.9458677330306955,-1.8646506103244178,-7.822252125705319,-15.737267027140149,33.94778945172444,1.7000122070312784,-0.4703987442516677,1.8424957275391023,-1.241454277433263,4.926445732511468,0.3005207250529054,3.384470730025299,-3.9066641083984734,65.07269318495523,15.121390467589698,1.5419750024861856,1,-1.509994506835966,-1.509994506835966,-9.449995040893583,-14.42499542236331,14.180007934570284,0,0.08025454630503615,-1.5771956414877326,138.50999450683594,1.082604899039457,137.74000549316406,-1.0464997445068707,137.96000671386722,0.08025454630503615
8833,2017-01-10,139.52999877929688,140.08000183105472,138.27999877929688,139.0,883500.0,0.008820773929854697,1.2085860855238102,-0.7681114551083907,73.0845155923288,51.53669530852147,-2.921247338997091,-3.253840596577305,-8.541372554454881,-16.800817834322984,32.19306046647213,1.800003051757841,-0.2503370843749053,3.0639968872070256,-0.013642809715918247,6.141636584129969,1.5251770387455679,4.602816735668483,-4.679731565664071,86.9358153290777,31.72687519031865,1.5388198484614657,1,-2.68499755859375,-2.68499755859375,-8.42500114440918,-13.400001525878906,12.350006103515625,1,0.0652189936438663,-3.6574975962540526,138.30999755859378,-1.5771956414877326,138.50999450683594,1.082604899039457,137.74000549316406,0.0652189936438663
8834,2017-01-11,141.66000366210938,142.5399932861328,139.74000549316406,140.02000427246094,1148000.0,0.015265569421968328,-1.5454469791023657,3.0943455979731675,76.31810089020792,56.438648237417205,-4.658546864722467,-5.321150613927301,-10.15443922693737,-18.766146296919715,31.119546771746165,3.0099945068359375,0.02213769725125303,4.981001281738287,1.1369548074890758,8.825047755987498,3.058978044613667,6.903024518862907,-6.286762986734374,86.80674864169288,28.344078988269047,1.9220232371246067,1,-3.5850067138671875,-3.5850067138671875,-10.55500602722168,-15.530006408691406,10.259994506835938,2,0.06134407889847182,1.2085860855238102,139.52999877929688,-3.6574975962540526,138.30999755859378,-1.5771956414877326,138.50999450683594,0.06134407889847182
8835,2017-01-12,140.75999450683594,141.52000427246094,138.97000122070312,141.19000244140625,714500.0,-0.006353304616736888,3.6788549030587245,-0.26220005768568744,70.80991589913782,60.20288086100717,-3.1455922011046766,-4.353741276908323,-8.766950728663716,-17.6909713561989,29.980563075592194,2.69000244140625,0.2039955549750232,3.8964927673339957,-0.3587851877571495,8.151770722425141,1.768853789788409,6.024131744879583,-4.526743518170008,63.298924961223946,4.188719390137216,2.127638977545577,1,-2.68499755859375,-2.68499755859375,-9.654996871948242,-14.629997253417969,11.07000732421875,3,0.07594489101011659,-1.5454469791023657,141.66000366210938,1.2085860855238102,139.52999877929688,-3.6574975962540526,138.30999755859378,0.07594489101011659
8836,2017-01-13,141.99000549316406,142.24000549316406,140.83999633789062,140.9499969482422,559800.0,0.008738356310950213,-1.2222195310986244,-2.4185798942549943,73.43065547094551,65.97038136622909,-3.63895937336315,-5.352549245299883,-9.460637879921848,-18.73241500339782,29.471495436363092,1.480010986328125,0.4502524431708821,4.805503845214844,0.02490271881745798,9.58610497161223,2.4152032820161367,7.195804408413551,-4.999945428802107,87.08947178015853,26.297191018707203,2.390300563198695,1,-3.1300125122070312,-3.915008544921875,-10.885007858276367,-15.860008239746094,10.889999389648438,4,0.07056826977976471,3.6788549030587245,140.75999450683594,-1.5454469791023657,141.66000366210938,1.2085860855238102,139.52999877929688,0.07056826977976471
8837,2017-01-17,139.63999938964844,141.3300018310547,139.3800048828125,141.3300018310547,1126600.0,-0.01655050364533417,1.307685362418289,-1.6249889961559905,61.62716589541933,66.6886171486266,-0.5224302624089319,-2.8800635793551237,-6.569602684014711,-16.21660960851287,28.741842830283797,2.6100006103515625,1.01179309021353,2.2839981079101506,-2.594500046694293,7.162496262514594,-0.15525096939205696,4.723247185212358,-1.9839473386739712,31.92493812302325,-26.14211726456688,2.4392490773022164,1,-0.43500518798828125,-1.56500244140625,-8.334997177124023,-13.30999755859375,11.830001831054688,1,0.09001723989659771,-1.2222195310986244,141.99000549316406,3.6788549030587245,140.75999450683594,-1.5454469791023657,141.66000366210938,0.09001723989659771
8838,2017-01-18,139.96000671386722,140.44999694824222,139.39999389648438,140.13999938964844,919300.0,0.0022916594501396492,1.6250476844433117,0.10650438802410829,62.350733063579646,67.62297184149551,-0.6926670929456122,-2.953780880846665,-6.306627819241413,-16.350987149134667,28.388874573334675,1.050003051757841,1.5327324987157738,2.351505279541044,-2.5166857506480085,7.219696309730097,-0.08259023555348222,4.78560079463557,-1.7178817146737515,27.731307941854848,-28.03975162612362,2.4340955150945267,1,-0.7550125122070597,-1.8850097656250284,-8.655004501342802,-13.630004882812528,11.179992675781222,2,0.08952556572044923,1.307685362418289,139.63999938964844,-1.2222195310986244,141.99000549316406,3.6788549030587245,140.75999450683594,0.08952556572044923
8839,2017-01-19,140.0,141.2899932861328,139.69000244140622,140.25,1154600.0,0.00028574795809022113,-2.678160516346114,1.3889454052223285,67.93993082552456,68.41194663975241,-0.4613743399469854,-2.7263742217120353,-5.7540556559030165,-16.20115785695762,28.345193382985943,1.599990844726591,2.29342041591957,2.132998657226551,-2.662489569854756,6.928486884307858,-0.2647454563141025,4.530742770767205,-1.2421308063738081,31.498392463007985,-29.36869259593953,2.3977441135406465,1,0.11499786376953125,-1.9250030517578125,-8.454999923706055,-12.950000762939453,11.259994506835938,3,0.08485717773437496,1.6250476844433117,139.96000671386722,1.307685362418289,139.63999938964844,-1.2222195310986244,141.99000549316406,0.08485717773437496
8840,2017-01-20,140.55999755859378,141.47000122070312,139.6300048828125,140.99000549316406,1754300.0,0.003999982561384119,1.6474779076787969,1.7200317382811363,68.89472355465811,69.25122920846827,-0.6473665306884584,-3.0497275261778043,-5.918112451336896,-16.56902345409398,28.321080295766187,1.839996337890625,2.406310710194873,2.443496704101591,-2.3680115793141283,7.25500498751731,0.037742562393731305,4.8492508458094505,-1.348273473866783,41.25847636222109,-23.447664412843352,2.4057541417078605,1,-0.15000152587893467,-2.485000610351591,-8.382497787475614,-13.509998321533232,10.540008544921847,4,0.08081958457359817,-2.678160516346114,140.0,1.6250476844433117,139.96000671386722,1.307685362418289,139.63999938964844,0.08081958457359817
8841,2017-01-23,140.02000427246094,140.97999572753906,139.50999450683594,140.8000030517578,1058700.0,-0.0038417280557203615,1.5789854102529781,1.8139171782407786,68.48687994844141,69.21584679336034,0.1445478365988322,-2.275947052389796,-5.00575771756894,-15.844953558322857,27.969899974017398,1.470001220703125,2.5811537170681618,1.6810035705566406,-3.0454946132459213,6.4075017543592026,-0.6822455213446403,4.044252662457922,2.519989013671875,30.622034022048624,-37.529129294658645,2.3632490919012747,1,0.38999176025390625,-1.94500732421875,-6.532503128051758,-12.97000503540039,15.459991455078125,0,0.08434507354829823,1.6474779076787969,140.55999755859378,-2.678160516346114,140.0,1.6250476844433117,139.96000671386722,0.08434507354829823
8842,2017-01-24,142.02999877929688,143.74000549316406,139.72000122070312,140.42999267578122,1678200.0,0.014355052460395257,-1.662264170009802,-2.0512930865840184,63.35121504164954,68.13436895439598,-1.4329630586481699,-3.9812831969140916,-6.671030185136118,-17.642145789043653,28.051227338229996,4.0200042724609375,2.764860088199441,3.3679985046386776,-1.4439066249930477,8.179903634270403,0.9620459398228149,5.77395106945454,-2.5200042724609375,60.59902892482077,-3.666106055621384,2.405952564815864,1,-0.6749954223632812,-3.3549957275390625,-7.592500686645508,-14.979999542236328,11.020004272460938,1,0.07639235511348308,1.5789854102529781,140.02000427246094,1.6474779076787969,140.55999755859378,-2.678160516346114,140.0,0.07639235511348308
8843,2017-01-25,153.00999450683594,155.44000244140625,149.5399932861328,151.63999938964844,4674700.0,0.07730758165112062,-1.1184924226651618,0.8562436819317402,82.06217939966052,68.77259989989072,-11.51014988908409,-14.358550609334145,-17.297335883528376,-28.320657368275477,28.729250355581783,13.410003662109375,3.190884757126099,13.497994232177746,5.625786609851843,21.370201854503648,9.561890421014795,17.434098043340697,-13.5,84.7457205008865,20.812611238899535,3.936103811162952,1,-5.80499267578125,-8.484992980957031,-18.619993209838867,-25.95999526977539,0.0,2,-0.010064658136197835,-1.662264170009802,142.02999877929688,1.5789854102529781,140.02000427246094,1.6474779076787969,140.55999755859378,-0.010064658136197835
8844,2017-01-26,152.9199981689453,154.91000366210938,152.07000732421875,153.6699981689453,2337400.0,-0.0005881729372038125,-1.3183816843337777,-0.5474472066292435,82.51926961774569,70.07363920195826,-10.78959440626602,-13.637521952210506,-16.878351580283436,-27.93462305413459,29.333821551649176,2.839996337890625,3.624498329403025,12.563497924804693,2.854556628700692,22.272439220908694,7.709027276752693,17.417968572856694,-13.199996948242188,84.18077201962856,20.175848529110425,4.854470648052007,1,-5.5099945068359375,-8.394996643066406,-17.664997100830078,-25.869998931884766,0.2700042724609375,3,-0.011640065397661936,-1.1184924226651618,153.00999450683594,-1.662264170009802,142.02999877929688,1.5789854102529781,140.02000427246094,-0.011640065397661936
8845,2017-01-27,150.75,152.6999969482422,150.6999969482422,152.44000244140625,1636800.0,-0.014190414562704312,-1.234626204074674,2.2533365885416665,74.73727319208986,70.21881894875207,-7.882408315307799,-10.758173871182606,-14.414239157801404,-25.48857857745908,30.433293034025354,2.220001220703125,3.8914911971433526,9.593000030517572,-0.7832445783045898,19.969244639339735,4.404877726106491,14.781122334928654,-10.401198730468764,70.55869362608227,8.424832020265363,5.188122304411075,1,-3.339996337890625,-6.224998474121094,-15.104999542236328,-23.700000762939453,2.8300018310546875,4,0.0033830481382151056,-1.3183816843337777,152.9199981689453,-1.1184924226651618,153.00999450683594,-1.662264170009802,142.02999877929688,0.0033830481382151056
8846,2017-01-30,149.30999755859375,150.3300018310547,147.7899932861328,150.3300018310547,1964600.0,-0.009552255001036514,3.980388050323874,0.6035519520387157,71.1701219175555,71.2791473956561,-5.917117765765539,-8.621341296107914,-12.731411021758902,-23.768839920137395,31.354014426610632,2.9600067138671875,3.9149969630189503,7.429998016357416,-3.10969416214661,17.969690194861442,2.160151927105403,12.69984410560943,-8.357548242187505,61.00506102544491,-0.7257848591564695,5.269846089252014,1,-1.8899993896484375,-4.784996032714844,-13.569995880126953,-22.259998321533203,3.720001220703125,0,0.011988537768339524,-1.234626204074674,150.75,-1.3183816843337777,152.9199981689453,-1.1184924226651618,153.00999450683594,0.011988537768339524
8847,2017-01-31,147.99000549316406,149.63999938964844,147.4199981689453,149.27999877929688,2036900.0,-0.008840614071483621,1.2089624754226544,1.2646940027226352,66.2193368863062,71.70899226484794,-3.6745332291104376,-6.567748867493805,-11.175701648059544,-22.172989401003335,32.67308699493026,2.220001220703125,4.0592682892711025,5.430505371093744,-4.827241850383473,15.688252592570961,0.30163176035514994,10.559378981832339,-6.458054051757813,7.107319458370355,-49.31052946921718,5.128873610738603,1,-0.5150070190429688,-3.4650039672851562,-12.250003814697266,-20.940006256103516,4.1899871826171875,1,0.05061145993890093,3.980388050323874,149.30999755859375,-1.234626204074674,150.75,-1.3183816843337777,152.9199981689453,0.05061145993890093
8848,2017-02-01,147.75999450683594,149.13999938964844,146.75999450683594,148.32000732421875,1343500.0,-0.0015542332440736661,1.1636438038826735,0.4341207224896796,62.61370728502813,71.11718964923722,-2.4828349127824083,-5.914839025277672,-10.661685637983936,-21.661984396322765,32.85785090808396,2.3800048828125,4.058065293015204,4.739494323730469,-5.586149087342619,15.065137734803557,-0.4233273818060752,9.902316029267013,-5.67172102542969,12.269924866930403,-38.63901874198863,5.162821705536549,2,-0.28499603271484375,-3.2349929809570312,-12.034992218017578,-20.70999526977539,6.5500030517578125,2,0.03580135856513689,1.2089624754226544,147.99000549316406,3.980388050323874,149.30999755859375,-1.234626204074674,150.75,0.03580135856513689
8849,2017-02-02,147.64999389648438,148.35000610351562,146.3699951171875,146.8699951171875,918600.0,-0.000744454618577195,-1.2247329710082808,-1.3928230838396773,64.72851553963204,70.65427764756765,-1.3114807212433277,-5.3141251411412895,-10.238924211405447,-21.209538601887488,32.74636568221485,1.980010986328125,4.442121479036928,4.144994354248041,-6.089813710803128,14.37980241929921,-0.9724096782775575,9.26239838677364,-5.027651256678126,20.22114390263304,-27.917610494545304,5.117404032525589,2,-0.17499542236328125,-3.1249923706054688,-12.259990692138672,-20.58999252319336,6.8000030517578125,3,0.036302071330320596,1.1636438038826735,147.75999450683594,1.2089624754226544,147.99000549316406,3.980388050323874,149.30999755859375,0.036302071330320596
8850,2017-02-03,149.72999572753906,150.1999969482422,147.5500030517578,148.1300048828125,1151000.0,0.014087381761173301,1.0866148827653324,2.0512735240032867,65.96533282302815,70.37410574474396,-2.1835491365105213,-6.798366152152823,-11.991988627306114,-22.96697065819285,33.57033860163307,2.649993896484375,4.894843740964461,5.625496673583996,-4.592094807368397,15.843088154536389,0.516700933107785,10.734292414060207,-6.594946695668824,84.84835640771723,39.91664056376909,5.108795740476199,2,-2.149993896484375,-5.204994201660156,-14.40499496459961,-22.36499786376953,2.720001220703125,4,0.023108307036642906,-1.2247329710082808,147.64999389648438,1.1636438038826735,147.75999450683594,1.2089624754226544,147.99000549316406,0.023108307036642906
8851,2017-02-06,149.9600067138672,149.9600067138672,148.4600067138672,149.11000061035156,745600.0,0.001536171728386826,2.529386421570387,0.5312568545733714,73.32732731075504,71.48256266353346,-0.9558046796535677,-6.457677000430181,-11.885648709457541,-22.861177300115685,34.36856026117124,1.5,5.335816611567054,5.283007049560553,-4.897773959573556,15.46378805869466,0.19261654499351266,10.373397554127592,-6.332759545615517,93.73393943498684,45.208948571800306,5.090390504567047,2,0.9449920654296875,-5.435005187988281,-14.917503356933594,-22.460006713867188,6.5099945068359375,0,0.024139736963967096,1.0866148827653324,149.72999572753906,-1.2247329710082808,147.64999389648438,1.1636438038826735,147.75999450683594,0.024139736963967096
8852,2017-02-07,149.41000366210938,152.6199951171875,149.22999572753906,150.49000549316406,901700.0,-0.003667664891528366,-3.7082746124421178,-1.2705812659318565,71.1409414301211,70.26909177802908,0.8394162698078844,-5.305465362388304,-11.00358650142067,-21.981066881721546,35.260357019159585,3.3899993896484375,5.763405810749617,4.178003692626959,-5.748373062420001,14.104380447673918,-0.7851846848965351,9.141192070150453,-5.31024628293153,48.64013671875,-2.4112183741219724,4.963188377523485,2,1.2299957275390625,-4.885002136230469,-14.367500305175781,-21.910003662109375,6.209991455078125,1,0.024228599347163593,2.529386421570387,149.9600067138672,1.0866148827653324,149.72999572753906,-1.2247329710082808,147.64999389648438,0.024228599347163593
8853,2017-02-08,148.6300048828125,149.5,147.6699981689453,149.5,815100.0,-0.005220525802682174,3.2069243721060756,0.8055496686870399,68.68775714929556,68.73225705931239,1.0423942801276667,-4.014591724894046,-9.927917996994523,-20.886515411848364,35.93197210682528,1.8300018310546875,6.292954429131157,2.943004608154297,-6.71345930614558,12.599468522454174,-1.8852273489956417,7.7712365653042355,-4.076637701145529,36.16015625,-16.64720682394406,4.828231957149946,2,0.9049911499023438,-3.32000732421875,-13.700004577636719,-20.980003356933594,7.3600006103515625,2,0.023884731725385855,-3.7082746124421178,149.41000366210938,2.529386421570387,149.9600067138672,1.0866148827653324,149.72999572753906,0.023884731725385855
8854,2017-02-09,150.35000610351562,150.60000610351562,148.2899932861328,149.1699981689453,949900.0,0.011572368729041438,1.75000227064241,-1.3563385716290164,70.18558462870482,68.22651388560294,-1.2074770747080947,-5.323097218476647,-11.248151148846773,-22.253860104719962,35.932494135814544,2.3100128173828125,6.92495147549667,4.228505706787104,-5.447027922774907,13.904039336349115,-0.6092611079939161,9.066272521568123,-5.3611735114590715,55.22697108048648,0.9191464725535354,4.837766814781009,2,-0.855010986328125,-4.69500732421875,-14.957504272460938,-22.70000457763672,5.5999908447265625,3,0.026338485495981168,3.2069243721060756,148.6300048828125,-3.7082746124421178,149.41000366210938,2.529386421570387,149.9600067138672,0.026338485495981168
8855,2017-02-10,151.4499969482422,151.77999877929688,150.11000061035156,151.22000122070312,1060400.0,0.007316200865128186,2.7528074476657465,0.1949103228893228,73.03505401156741,68.43372856271539,-2.4560065299441476,-5.882769536114267,-11.954429319091787,-23.007983344678905,36.4760548943884,1.6699981689453125,6.059009093385441,4.793996429443354,-4.815309255667103,14.40330211455381,-0.010656413111860275,9.598649271998568,-6.043117562211648,76.36365878244035,18.272402723208486,4.804652842555228,2,-1.9550018310546875,-5.7949981689453125,-15.849994659423828,-23.48999786376953,2.6999969482421875,4,0.019808518061741776,1.75000227064241,150.35000610351562,3.2069243721060756,148.6300048828125,-3.7082746124421178,149.41000366210938,0.019808518061741776
8856,2017-02-13,152.00999450683594,153.67999267578125,151.69000244140625,151.69000244140625,1362300.0,0.003697573917978536,-11.437747365409376,1.3912956942877994,71.36129166691161,69.00505687167154,-2.897428052172131,-5.959133188737667,-12.182493687691476,-23.216942314294386,36.947042930219304,2.2299957275390625,5.152054825989978,4.85299453735351,-4.776814695768053,14.482803770475073,0.03808992079271434,9.667899153914306,-6.201790198590373,72.2129834387401,13.842485907706717,4.814904616560787,2,-1.9850006103515625,-5.4449920654296875,-16.409992218017578,-24.04999542236328,2.600006103515625,0,0.0028945625768472816,2.7528074476657465,151.4499969482422,1.75000227064241,150.35000610351562,3.2069243721060756,148.6300048828125,0.0028945625768472816
8857,2017-02-14,152.2100067138672,152.44000244140625,151.22000122070312,151.50999450683594,1215300.0,0.0013157832659631552,1.1034437399700088,2.1875923894902485,46.820402598599784,67.25024523984617,-2.7221440974761038,-5.448494537868612,-12.153592629776767,-23.092963649881284,38.21527178112931,1.220001220703125,4.554032342068837,4.424506378173817,-4.770574092554057,13.61958684890169,-0.17303385719012,9.022046613537754,-6.016530480295188,75.54097661417063,19.65965399657179,4.597540235363936,2,-2.1850128173828125,-5.350006103515625,-16.01500701904297,-23.770008087158203,1.8699951171875,1,0.027987611319432615,-11.437747365409376,152.00999450683594,2.7528074476657465,151.4499969482422,1.75000227064241,150.35000610351562,0.027987611319432615
8858,2017-02-15,152.49000549316406,152.77000427246094,151.52999877929688,151.52999877929688,836600.0,0.0018395556595909301,-1.5833267106413416,1.3714142471008806,48.316397736397356,65.42667659504232,-2.5262985493656913,-4.997890793801957,-12.183809374627145,-23.068803288422032,39.57385998733754,1.2400054931640625,4.129412513406038,4.078005218505865,-4.562829572805271,12.718840009817,-0.24241217714970276,8.398422614161433,-5.926668211278695,77.92231322136004,24.562316739538254,4.320417395655563,2,-1.8750076293945312,-5.6300048828125,-15.69000244140625,-23.875003814697266,0.7599945068359375,2,0.02052586734390105,1.1034437399700088,152.2100067138672,-11.437747365409376,152.00999450683594,2.7528074476657465,151.4499969482422,0.02052586734390105
8859,2017-02-16,151.8800048828125,152.3800048828125,151.0,151.9199981689453,859400.0,-0.0040002661707485565,1.8749900659620122,-0.04165938170547564,55.04015462935236,64.21276790685612,-1.4004414151329172,-3.6387990220190147,-11.307589666529282,-22.110235006687503,40.62233148379654,1.4900054931640625,3.9463677931692303,2.874004364013672,-4.924277559070418,10.672286287097762,-1.0251365975283875,6.773145325555731,-4.961600994546302,49.58006180464432,-1.5381384214184735,3.899140961542049,2,-1.2050094604492188,-4.6750030517578125,-15.035003662109375,-23.22000503540039,0.970001220703125,3,0.027060840651952578,-1.5833267106413416,152.49000549316406,1.1034437399700088,152.2100067138672,-11.437747365409376,152.00999450683594,0.027060840651952578
8860,2017-02-17,151.9199981689453,151.92999267578125,149.6999969482422,150.60000610351562,691600.0,0.00026332160157394036,2.3283988293838322,-33.00534147272034,63.302738023577206,63.098924652725245,-1.2260454506167093,-2.934548753325288,-11.081212858023889,-21.77904809422003,41.452974173440346,2.2299957275390625,3.942276748696088,2.3459976196289176,-4.4528666838207585,9.144861923078594,-1.0534345320959346,5.74542977135377,-4.66073033855352,55.778985021067115,5.667212100940176,3.399432151724841,2,-1.2450027465820312,-4.714996337890625,-13.845001220703125,-22.03000259399414,3.220001220703125,4,0.026527111821152305,1.8749900659620122,151.8800048828125,-1.5833267106413416,152.49000549316406,1.1034437399700088,152.2100067138672,0.026527111821152305
8861,2017-02-21,151.8300018310547,152.6300048828125,150.97999572753906,152.36000061035156,1292700.0,-0.0005923929632394298,2.0841081512748847,-0.4015166402718855,72.37755646452072,63.23632632321409,-0.9419510195296539,-2.0178690189081294,-10.801962117510072,-21.331072852869454,42.4616207846005,1.6500091552734375,3.916235910774617,1.6655014038086051,-3.493109893160181,6.824112700777391,-0.9138042446757879,4.244807052292998,-4.24350461622231,69.38110101592477,13.258269346636766,2.5793056484843944,2,-1.1550064086914062,-4.4199981689453125,-13.7550048828125,-21.940006256103516,2.6399993896484375,1,0.015280195201546665,2.3283988293838322,151.9199981689453,1.8749900659620122,151.8800048828125,-1.5833267106413416,152.49000549316406,0.015280195201546665
8862,2017-02-22,152.8800048828125,153.25,150.75999450683594,150.89999389648438,1022400.0,0.006915649338700369,-1.2035351625796695,-3.735878390050095,77.23407121951695,64.18591677546091,-1.6181351363636338,-2.3329508036351285,-11.604053823582802,-22.046568588873356,42.67054582298135,2.4900054931640625,3.7200737925748797,2.173004150390625,-1.4317076989053703,5.77771599968662,0.37064822574262735,3.9753600750386227,-4.9793674589171815,89.57761129235385,26.754844291432057,1.8023559246479997,2,-1.8950119018554688,-5.470001220703125,-14.41250991821289,-22.990009307861328,2.5,2,0.011316036579572142,2.0841081512748847,151.8300018310547,2.3283988293838322,151.9199981689453,1.8749900659620122,151.8800048828125,0.011316036579572142
8863,2017-02-23,151.47000122070312,153.8800048828125,149.88999938964844,153.52000427246094,1163500.0,-0.009222943596778332,1.8808659487151238,-1.0353493318537015,67.85048115042582,63.92646083342991,0.26494971099472764,-1.1006668419134087,-10.020275634388554,-20.297599875506478,40.6794788499249,3.9900054931640625,3.3113069018604335,0.8400001525878906,-2.620485397681847,4.300485702857628,-0.8902426225469924,2.5702429277227736,-3.2677891961073726,42.34451944031744,-24.798524540286238,1.730242775134875,2,0.31999969482421875,-4.0500030517578125,-12.830005645751953,-21.580005645751953,4.2400054931640625,3,0.01723113876884841,-1.2035351625796695,152.8800048828125,2.0841081512748847,151.8300018310547,2.3283988293838322,151.9199981689453,0.01723113876884841
8864,2017-02-24,151.13999938964844,151.5399932861328,149.9600067138672,150.41000366210938,1005300.0,-0.0021786613084782136,1.0653641703816732,-0.3560949467431838,57.87710468708443,62.242244241820686,0.803269074278461,-0.9600792434925154,-9.447117044419173,-19.71045911159723,38.58081214356096,1.579986572265625,2.9852372934242055,0.5989982604980355,-2.701357476011026,3.899353997007097,-1.0511796077564952,2.2491761287525662,-2.6482757483802573,34.449753779098415,-29.195676847919728,1.650177868254529,2,0.6500015258789062,-3.6650009155273438,-12.500003814697266,-21.250003814697266,4.1699981689453125,4,0.013960570457009602,1.8808659487151238,151.47000122070312,-1.2035351625796695,152.8800048828125,2.0841081512748847,151.8300018310547,0.013960570457009602
8865,2017-02-27,151.25999450683594,151.72999572753906,150.66000366210938,151.25999450683594,765300.0,0.000793933556120674,1.276572949808454,0.0,57.35287517822066,60.68575352085503,0.7302850385368629,-1.0961057446687619,-9.306909602240353,-19.541745205306626,37.050434794629936,1.0699920654296875,2.7764144553721337,0.6934936523437614,-2.6215095363489525,4.008496841036475,-0.9640079420025813,2.350995246690104,-2.4903397135622356,34.335669951699685,-24.45023237497979,1.6575015943463507,2,0.5300064086914062,-3.7849960327148438,-12.164997100830078,-21.369998931884766,4.70001220703125,0,0.010511778754612067,1.0653641703816732,151.13999938964844,1.8808659487151238,151.47000122070312,-1.2035351625796695,152.8800048828125,0.010511778754612067
8866,2017-02-28,151.10000610351562,151.67999267578125,150.10000610351562,151.25999450683594,949600.0,-0.0010577046749336017,2.1600213626306553,-100.0,60.000036115555325,62.1501572449612,0.8354761525734489,-0.838108787510464,-8.834856024024646,-19.069012450858565,36.60603627644571,1.579986572265625,2.364586216655823,0.4440048217773551,-2.8244904044549344,3.7125000480096446,-1.1902427913387896,2.0782524348935,-2.0635374043166337,30.325941052969725,-28.514666008684443,1.6342476131161385,2,0.6899948120117188,-3.6250076293945312,-11.85750961303711,-21.075008392333984,4.079986572265625,1,0.0267372145793634,1.276572949808454,151.25999450683594,1.0653641703816732,151.13999938964844,1.8808659487151238,151.47000122070312,0.0267372145793634
8867,2017-03-01,155.47999572753906,156.11000061035156,153.07000732421875,153.67999267578125,1540900.0,0.028987355705484275,-1.013258082933755,-11.250834525512637,78.42326331158266,65.4953645310929,-3.3881901257203992,-4.878309650352378,-12.86608275298363,-23.140345837131974,36.67187150371261,5.0099945068359375,1.866308649996114,4.449494934082026,0.775892625106934,8.123097243057117,2.61269377959448,6.286296088569571,-6.187385678651793,89.87130612264924,26.998440710477453,1.83680115448754,3,-2.5749969482421875,-7.564994812011719,-16.237499237060547,-23.979999542236328,0.4000091552734375,2,-0.006495977197001235,2.1600213626306553,151.10000610351562,1.276572949808454,151.25999450683594,1.0653641703816732,151.13999938964844,-0.006495977197001235
8868,2017-03-02,153.0500030517578,155.72000122070312,153.0,155.35000610351562,916300.0,-0.015628973131948998,-1.2666590373012392,-1.2777773068282965,60.57995520408688,66.11089792828562,-0.9726976254995066,-2.1414771875853944,-10.066463778144225,-20.403592403478967,37.00244942238865,2.720001220703125,1.3442518751949706,1.7550018310546989,-1.6812108828313796,5.191214544940777,0.0368954741116454,3.4731081879977523,-3.3483495691826874,50.24389275665805,-13.034484890603615,1.7181063569430461,3,-0.1450042724609375,-1.8100051879882812,-13.03499984741211,-19.645000457763672,2.2299957275390625,3,0.01522379473763702,-1.013258082933755,155.47999572753906,2.1600213626306553,151.10000610351562,1.276572949808454,151.25999450683594,0.01522379473763702
8869,2017-03-03,153.00999450683594,154.11000061035156,151.57000732421875,153.17999267578125,802000.0,-0.0002614083248880794,1.502439134389164,0.07391214929710149,56.666666666666664,65.37355666640667,-0.8443342964605449,-1.770074351911262,-9.647093850658166,-20.038453298869285,37.26453021699706,2.5399932861328125,1.4674488694545573,1.44699325561524,-1.607065058111857,4.501051569342337,-0.08003590124832272,2.974022412478803,-2.9238401965942273,48.419152463623874,-12.65858046615891,1.5270291568635532,3,-0.0099945068359375,-1.7699966430664062,-7.144992828369141,-13.754993438720703,3.040008544921875,4,0.01764598590917954,-1.2666590373012392,153.0500030517578,-1.013258082933755,155.47999572753906,2.1600213626306553,151.10000610351562,0.01764598590917954
8870,2017-03-06,153.19000244140625,153.47000122070312,151.10000610351562,152.49000549316406,665400.0,0.0011764455985407984,2.761913412049652,-4.117673458396912,55.212052834268135,63.4662784852675,-0.9222291924993726,-1.7682348173067908,-9.461683323529712,-19.84651059448106,37.07581960881653,2.3699951171875,1.5563409577093807,1.4540008544921932,-1.5545198231598079,4.462521532144194,-0.05025948433382155,2.958261193318208,-2.742417353157947,51.41429554346474,-7.913901554577862,1.504260338826004,3,-0.19000244140625,-1.9500045776367188,-7.222499847412109,-11.819999694824219,2.9199981689453125,0,0.013838991340171747,1.502439134389164,153.00999450683594,-1.2666590373012392,153.0500030517578,-1.013258082933755,155.47999572753906,0.013838991340171747
8871,2017-03-07,153.5800018310547,153.6999969482422,152.1199951171875,152.97000122070312,694700.0,0.0025458540598797263,2.717691410106813,0.871433242506812,55.95133617386832,61.101530146862096,-1.1598569501647944,-1.9743540943772473,-9.474198287412605,-19.82913578440116,36.89860871534456,1.5800018310546875,1.6096672213394072,1.6630004882812557,-1.3311743844802209,4.657175361042732,0.16591305190053163,3.1600879246619797,-2.792671811480176,49.50096700016751,-7.45518653348892,1.4970874363807312,3,-0.5800018310546875,-2.3400039672851562,-7.612499237060547,-11.220001220703125,-3.350006103515625,1,0.015496841088924018,2.761913412049652,153.19000244140625,1.502439134389164,153.00999450683594,-1.2666590373012392,153.0500030517578,0.015496841088924018
8872,2017-03-08,153.02999877929688,154.83999633789062,152.97000122070312,154.1199951171875,760300.0,-0.0035812152962652055,-2.090922847991122,-1.7868774545363584,52.29199508298436,59.37280947270193,-0.6552458430719525,-1.2008109719236018,-8.545318982277905,-18.88790587475495,36.30209329406176,1.8699951171875,1.5604262146500503,0.9319976806640682,-1.8545358285979603,3.7185311899260967,-0.46126907396694605,2.3252644352950824,-1.92999267578125,41.77477739318836,-12.011725571883431,1.3932667546310085,3,0.0050048828125,-1.7900009155273438,-7.057498931884766,-10.479995727539062,-4.600006103515625,2,0.014049492998984725,2.717691410106813,153.5800018310547,2.761913412049652,153.19000244140625,1.502439134389164,153.00999450683594,0.014049492998984725
8873,2017-03-09,152.17999267578125,153.66000366210938,151.3800048828125,153.17999267578125,870100.0,-0.00555450637323418,1.3265032852738767,0.9174342749951003,51.2478704956699,58.63622789587809,0.3420321188507387,-0.07506068410532407,-7.332686435054029,-17.648122961835156,36.07551807621486,2.279998779296875,1.421715955145629,-0.09550781249998863,-2.35416400081931,2.1631483758193326,-1.2248359066596493,1.033820281659672,3.9300079345703125,28.87672171812781,-24.39089045025007,1.129328094159661,3,0.9250106811523438,-0.9399948120117188,-6.17999267578125,-9.629989624023438,-1.6599884033203125,3,0.02431339456635473,-2.090922847991122,153.02999877929688,2.717691410106813,153.5800018310547,2.761913412049652,153.19000244140625,0.02431339456635473
8874,2017-03-10,154.30999755859375,154.6300048828125,153.0,153.4600067138672,847800.0,0.013996615753231634,1.1879179510286844,-0.8499908447265625,58.46916827166916,58.76026046181681,-1.4427398440452635,-1.9954914948552016,-9.068482355758078,-19.37999164396902,35.712605170184304,2.45001220703125,1.1712281939546187,1.8364974975585824,-0.40567391370368,4.078668908820845,0.7154117919274654,2.9575832031896994,1.7054031372070426,85.82887264181736,31.520737473421185,1.1210857056311279,3,-1.2049942016601562,-3.0699996948242188,-8.30999755859375,-11.759994506835938,-4.779998779296875,4,0.006286055576760763,1.3265032852738767,152.17999267578125,-2.090922847991122,153.02999877929688,2.717691410106813,153.5800018310547,0.006286055576760763
8875,2017-03-13,154.4499969482422,154.57000732421875,153.44000244140625,154.3000030517578,609600.0,0.0009072606562336993,4.794679186228482,0.17646530832061755,59.25139279518098,58.677077870664114,-1.209882900354188,-2.0018505679823306,-8.762931541546493,-19.096560733280796,35.10181896951391,1.1300048828125,1.1108788821662472,1.8264968872070426,-0.5260520708955312,4.179045845309616,0.6502224081557699,3.0027713662583153,1.4726958312988359,88.72831350273866,34.82618421115991,1.1762744790512851,3,-0.8449935913085938,-2.6199951171875,-8.449996948242188,-11.899993896484375,-4.8699951171875,0,0.010359379314535122,1.1879179510286844,154.30999755859375,1.3265032852738767,152.17999267578125,-2.090922847991122,153.02999877929688,0.010359379314535122
8876,2017-03-14,152.4499969482422,153.4600067138672,151.07000732421875,153.4199981689453,852600.0,-0.012949174745987335,3.5523004039875605,-6.466937945066124,48.57707505889933,55.36083473147707,1.1194766028813774,0.034576212658976146,-6.334981423400592,-16.687646877353473,33.72192205637765,3.3799896240234375,1.18812259256174,-0.19550323486328125,-2.5320704654264716,2.141063995699909,-1.3637868501448906,0.9727803804183281,3.381842073364254,36.604605982110336,-12.25668725799165,1.168283615281598,3,0.94500732421875,-0.55999755859375,-6.397495269775391,-9.899993896484375,1.3700103759765625,1,0.024007895935556967,4.794679186228482,154.4499969482422,1.1879179510286844,154.30999755859375,1.3265032852738767,152.17999267578125,0.024007895935556967
8877,2017-03-15,156.47000122070312,157.3000030517578,152.1300048828125,152.82000732421875,1110000.0,0.026369329963487953,-1.055665774800847,-3.7628755702375334,64.10835117256725,55.7528787279749,-3.0679553447870376,-3.8471622460307913,-9.856991914440812,-20.294841102816747,32.86191940015413,5.1699981689453125,1.3813856087172667,3.6115013122558537,0.7291549919303861,6.493847632581321,2.170328152093134,5.052674472418573,-5.399993896484375,86.67732904878652,35.4636184614708,1.4411731601627296,3,-2.2849960327148438,-3.9850006103515625,-8.755001068115234,-13.919998168945312,-2.8800048828125,2,-0.039879883968061414,3.5523004039875605,152.4499969482422,4.794679186228482,154.4499969482422,1.1879179510286844,154.30999755859375,-0.039879883968061414
8878,2017-03-16,155.6199951171875,157.00999450683594,154.47000122070312,156.88999938964844,721100.0,-0.005432390214637262,2.364241756687113,-0.3479469578522278,62.280686344140804,56.37665869213869,-2.028362173119177,-2.899290203039584,-8.642066595381351,-19.041718453320755,31.89291516498863,2.5399932861328125,1.5712066405249345,2.6049957275390625,-0.522567553839167,5.732559008917292,1.0412140868499478,4.168777368228177,-4.54998779296875,73.03356201122244,18.885564893019946,1.5637816406891083,3,-1.4349899291992188,-3.1349945068359375,-8.037494659423828,-13.069992065429688,1.3300018310546875,3,-0.046202304761620905,-1.055665774800847,156.47000122070312,3.5523004039875605,152.4499969482422,4.794679186228482,154.4499969482422,-0.046202304761620905
8879,2017-03-17,155.99000549316406,156.97999572753906,155.55999755859375,156.36000061035156,909700.0,0.0023776531781660726,-1.3089194888971591,0.2913337578546455,62.790713027805786,57.21873204697621,-2.158157207979343,-3.104786084519162,-8.616636797851584,-19.081884504656813,31.124826335823396,1.4199981689453125,1.1249774123636485,2.769506072998041,-0.5765266417859323,6.115538787782015,1.0964897156060545,4.442522430390028,-4.7953982543945415,78.97273744822907,21.396655259258758,1.67301635739199,3,-1.8050003051757812,-3.19500732421875,-8.567508697509766,-13.44000244140625,4.149993896484375,4,-0.03506635699774263,2.364241756687113,155.6199951171875,-1.055665774800847,156.47000122070312,3.5523004039875605,152.4499969482422,-0.03506635699774263
8880,2017-03-20,155.9499969482422,156.16000366210938,155.0800018310547,156.02999877929688,893900.0,-0.00025648146363854707,5.352735269039178,0.21622401847575057,63.20081667980453,58.02422988096911,-1.8835464862065692,-2.8958517151820615,-8.166407480468706,-18.655904709215633,30.841181342534323,1.0800018310546875,1.1089710493466782,2.5279975891113224,-0.970197423755252,6.026192601977897,0.7789000826780352,4.27709509554461,-4.633281793212888,78.33054527552787,16.592548384389723,1.7490975064332883,3,-1.7649917602539062,-2.4499969482421875,-8.375,-13.399993896484375,4.010009765625,0,-0.041167029782475884,-1.3089194888971591,155.99000549316406,2.364241756687113,155.6199951171875,-1.055665774800847,156.47000122070312,-0.041167029782475884
8881,2017-03-21,154.14999389648438,157.25999450683594,153.55999755859375,156.94000244140625,979900.0,-0.011542180743711161,1.1574372297453601,34.87430860194545,45.78848240800063,57.301617361526475,0.00649585880023551,-0.9624756248713595,-5.993464830366804,-16.4597134474391,30.13527622709833,3.6999969482421875,1.1317738570798497,0.6119949340820199,-2.8171035023201227,4.0410933704841625,-1.1025542841190656,2.3265441522831054,-2.7136129835205054,39.07136806750467,-18.3186245270443,1.7145492182010735,3,0.03501129150390625,-0.649993896484375,-6.5749969482421875,-11.599990844726562,5.1200103759765625,1,-0.029646397965468307,5.352735269039178,155.9499969482422,-1.3089194888971591,155.99000549316406,2.364241756687113,155.6199951171875,-0.029646397965468307
8882,2017-03-22,154.61000061035156,154.97999572753906,153.1199951171875,153.9199981689453,741000.0,0.00298415006215369,1.6014127790345298,-0.24731194557168326,55.64395746109138,57.79007146879553,-0.23000559310099788,-1.3557395156965413,-6.061049935216886,-16.548769151174383,29.18004333945573,1.8600006103515625,1.1843547164179142,0.9855018615722599,-2.460945232697725,4.431948955842245,-0.7377216855627182,2.708725408707238,-3.056347254611808,35.9904761553743,-21.382117494931855,1.723223547134987,3,-0.42499542236328125,-1.1100006103515625,-6.31500244140625,-12.05999755859375,2.7400054931640625,2,-0.005109587238950719,1.1574372297453601,154.14999389648438,5.352735269039178,155.9499969482422,-1.3089194888971591,155.99000549316406,-0.005109587238950719
8883,2017-03-23,154.0800018310547,155.52000427246094,153.5800018310547,154.63999938964844,864300.0,-0.0034279721700058996,-1.4871865096443522,-0.8115877930119416,53.738654587641186,57.264458837236866,0.6681118097405943,-0.6536956803919338,-5.176027598630924,-15.608654423977157,28.656892491484477,1.94000244140625,1.1900496331199975,0.3250030517578182,-2.9723804971147274,3.6223866006303638,-1.3236887226784688,1.9736948261941052,-2.4114214813945694,23.188571386449162,-33.85768118416996,1.6486917744362766,3,0.10500335693359375,-0.5800018310546875,-5.637504577636719,-10.400001525878906,2.4199981689453125,3,-0.0031802017610392808,1.6014127790345298,154.61000061035156,1.1574372297453601,154.14999389648438,5.352735269039178,155.9499969482422,-0.0031802017610392808
8884,2017-03-24,153.25,154.89999389648438,152.57000732421875,154.27999877929688,541400.0,-0.005386823865466739,1.0528615409434952,1.839291553133515,50.20052589599173,56.258806959549176,1.48846897489409,0.36099558267204657,-4.061994016758888,-14.378620168167515,27.945021912765313,2.329986572265625,1.2752845171871172,-0.6104988098144588,-3.682946954389166,2.4619493347602486,-2.1467228821018125,0.9257252624728949,-1.4687911962979285,14.498817359278767,-41.47282053537193,1.5362240722873572,3,0.9350051879882812,0.25,-4.512500762939453,-8.724998474121094,2.720001220703125,4,0.0241435363669964,-1.4871865096443522,154.0800018310547,1.6014127790345298,154.61000061035156,1.1574372297453601,154.14999389648438,0.0241435363669964
8885,2017-03-27,152.85000610351562,153.3800048828125,149.38999938964844,151.97000122070312,816600.0,-0.002610074365314019,3.1134025483718735,-0.8543746851945128,47.56181217172556,56.14599997208542,1.8300899471834668,0.934109054562839,-3.3477457899328726,-13.591548331325669,26.987001663237876,3.9900054931640625,1.4437440551849647,-1.0899932861328239,-3.954357627888328,1.7743710556226802,-2.522175457010576,0.34218888474492815,4.4499969482421875,43.96453444184207,-12.295787505124942,1.4321821708777516,3,0.4949951171875,0.4949951171875,-3.9100074768066406,-8.325004577636719,1.6899871826171875,0,0.0476937716390784,1.0528615409434952,153.25,-1.4871865096443522,154.0800018310547,1.6014127790345298,154.61000061035156,0.0476937716390784
8886,2017-03-28,155.13999938964844,155.97999572753906,152.27999877929688,152.6300048828125,581800.0,0.014981963982271251,-1.305289227127313,2.852250658898599,56.313572438907904,55.27991344612328,-0.04268766631912513,-1.093777995688754,-5.330048577260811,-15.465082719018028,26.310609008251273,3.6999969482421875,1.3884898299984627,0.998000335693348,-1.5784162082742341,3.57441687966093,-0.29020793629044306,2.286208607677139,2.001803588867176,87.2534627513997,27.956213575830517,1.2882082719837866,3,-1.81500244140625,-1.7949981689453125,-6.200000762939453,-10.614997863769531,-0.2400054931640625,1,0.031068759463591666,3.1134025483718735,152.85000610351562,1.0528615409434952,153.25,-1.4871865096443522,154.0800018310547,0.031068759463591666
8887,2017-03-29,154.47000122070312,155.57000732421875,154.2100067138672,154.75999450683594,541600.0,-0.004318668116418789,-2.3580995799031705,-0.11553542660871151,56.9268133280163,54.685038666553886,0.35065029106857537,-0.5305260746305009,-4.27804212387889,-14.367915014275582,24.50038015644501,1.3600006103515625,1.2915550072935957,0.37850189208984375,-2.1260823833547136,2.883086167534401,-0.8737902456324207,1.6307940298121082,2.516765686035143,77.08656531182129,13.36542228930827,1.2522921377222767,3,-1.1450042724609375,-1.125,-5.427501678466797,-9.944999694824219,1.9199981689453125,2,0.031074014461226485,-1.305289227127313,155.13999938964844,3.1134025483718735,152.85000610351562,1.0528615409434952,153.25,0.031074014461226485
8888,2017-03-30,155.3800048828125,155.99000549316406,154.0,154.36000061035156,661800.0,0.005891135203716313,-1.2873554146606685,-3.5173375427519074,53.49446558456702,53.6521222839718,-0.667132086374238,-1.3249527313355998,-4.797903367069011,-14.827708457736833,22.678226504854333,1.9900054931640625,1.5681861236365648,1.1720054626464957,-1.3453265840243773,3.689337509317369,-0.08666056068892658,2.430671485981918,1.4548266735839661,90.75757505698921,28.60054436175602,1.2586660233354314,3,-2.0550079345703125,-2.035003662109375,-6.182506561279297,-10.855003356933594,0.75,3,0.012678601871514372,-2.3580995799031705,154.47000122070312,-1.305289227127313,155.13999938964844,3.1134025483718735,152.85000610351562,0.012678601871514372
8889,2017-03-31,155.7100067138672,156.6999969482422,155.17999267578125,155.22999572753906,799700.0,0.002123837177786081,-4.24123960854467,0.47059703502027017,54.064539628473824,52.63698038937951,-1.1633693150297404,-1.5202489422915164,-4.727173537974181,-14.702447487447074,21.55901282367029,1.5200042724609375,1.2187214414131233,1.367006683349615,-1.16933423055076,3.90334759724999,0.09883622639944178,2.6351771402997883,-6.32000732421875,86.4570374143128,26.51844397823406,1.268170456950187,3,-2.385009765625,-2.3650054931640625,-6.105007171630859,-11.185005187988281,1.4199981689453125,4,0.005073490797444347,-1.2873554146606685,155.3800048828125,-2.3580995799031705,154.47000122070312,-1.305289227127313,155.13999938964844,0.005073490797444347
8890,2017-04-03,155.30999755859375,156.3800048828125,153.92999267578125,155.4199981689453,649000.0,-0.0025689367287003995,1.413788437976834,-0.22916269311462903,60.287742616798006,54.24800930146811,-0.9651913983618954,-1.0047876149150454,-3.940871802254321,-13.951540205014794,20.427888660695,2.45001220703125,0.9362124133955092,0.8609977722167912,-1.6495203820465179,3.3715159264801002,-0.39426130491486333,2.1162568493484457,-5.773798217773447,68.55203698013939,5.427965834502288,1.2552590771316607,4,-2.2649993896484375,-1.964996337890625,-5.677497863769531,-10.784996032714844,2.3300018310546875,0,0.004249589031513512,-4.24123960854467,155.7100067138672,-1.2873554146606685,155.3800048828125,-2.3580995799031705,154.47000122070312,0.004249589031513512
8891,2017-04-04,155.9600067138672,158.0,154.35000610351562,155.0800018310547,981200.0,0.004185237045208234,-2.119657785255031,-8.0,47.57838390834911,53.351834462274525,-1.4879202253825383,-1.5466480198855947,-4.1716624367591635,-14.25592313661906,19.368791502468902,3.649993896484375,0.6087547595796536,1.3920066833496207,-1.170171460346637,3.9541848270458786,0.11091761150149182,2.6730957551977497,-6.2805314208984555,49.87740503576624,-9.843204273593017,1.2810890718481274,4,-2.2650070190429688,-2.2650070190429688,-6.327507019042969,-11.435005187988281,0.9099884033203125,1,-0.009104984397311666,1.413788437976834,155.30999755859375,-4.24123960854467,155.7100067138672,-1.2873554146606685,155.3800048828125,-0.009104984397311666
8892,2017-04-05,155.17999267578125,159.77999877929688,155.00999450683594,156.75999450683594,1401900.0,-0.0050013721756052565,-3.9687591890581664,-1.7954466638923567,47.89674840629604,52.702733775458384,-0.6912414233194113,-0.6295821649569575,-3.037648375739593,-13.160369958558931,18.14239556392942,4.7700042724609375,0.23703104016055931,0.5044929504394418,-1.9647092838872595,2.973695184766143,-0.7301081667239089,1.7390940676027924,-5.167696394531276,21.36749907404026,-35.154348092558855,1.2346011171633537,4,-0.5949935913085938,-0.5949935913085938,-5.547492980957031,-10.654991149902344,0.5200042724609375,2,-0.0018043484502662244,-2.119657785255031,155.9600067138672,1.413788437976834,155.30999755859375,-4.24123960854467,155.7100067138672,-0.0018043484502662244
8893,2017-04-06,155.8800048828125,156.58999633789062,154.5,155.17999267578125,591800.0,0.0045109694552813995,-1.0291250629610975,-0.4430451872096729,49.49026850525429,52.62381628759867,-1.2394088848595572,-1.094290917089097,-3.7221998791510487,-13.599840977492875,17.5658823433026,2.089996337890625,0.3939146575989696,1.0195045471191406,-1.2047318647227883,3.2437409589610695,-0.0926136588018096,2.131622753040091,-5.2816464516797055,33.333507222485956,-19.50787969814015,1.1121182059209576,4,-1.2950057983398438,-1.2950057983398438,-5.470005035400391,-11.020004272460938,2.1399993896484375,3,0.0032717121558940576,-3.9687591890581664,155.17999267578125,-2.119657785255031,155.9600067138672,1.413788437976834,155.30999755859375,0.0032717121558940576
8894,2017-04-07,155.27999877929688,156.27000427246094,154.9199981689453,155.38999938964844,1375000.0,-0.003849153738266109,-2.2530195790054233,-0.15714098875228877,47.04847970724769,52.566779347101125,-0.3589081396112306,-0.4404719609101164,-3.110485134303815,-12.755466196475737,16.682222799782053,1.350006103515625,0.3286914951516451,0.3709983825683594,-1.8449824121925644,2.586979177329283,-0.7369920148121025,1.4789887799488213,-4.130741927274244,23.077003333455057,-25.443829166431524,1.1079903973804635,4,0.75,-0.6949996948242188,-3.207500457763672,-10.419998168945312,2.220001220703125,4,0.005474021832803766,-1.0291250629610975,155.8800048828125,-3.9687591890581664,155.17999267578125,-2.119657785255031,155.9600067138672,0.005474021832803766
8895,2017-04-10,156.0500030517578,157.47999572753906,155.50999450683594,155.58999633789062,548600.0,0.004958811685433995,-5.354736298082839,-4.181856013316687,59.20542334789712,52.88809611476659,-0.700971829848072,-1.1430674211533187,-3.789635611936802,-13.282286533214688,15.886387342716624,2.1999969482421875,0.3558626177243127,1.06100234985351,-1.200269467861176,3.322274167568196,-0.06963355900384727,2.191638258710867,-4.3829016840987265,31.307536671724833,-17.648149682905967,1.130635908857346,4,0.80499267578125,-1.4650039672851562,-3.930004119873047,-11.19000244140625,-2.30999755859375,0,0.006920870297557613,-2.2530195790054233,155.27999877929688,-1.0291250629610975,155.8800048828125,-3.9687591890581664,155.17999267578125,0.006920870297557613
8896,2017-04-11,156.11000061035156,156.22999572753906,154.25999450683594,155.41000366210938,635100.0,0.00038447649740747103,3.1915491128678797,1.521710286263973,57.56045037839169,52.95850023147497,-0.6804627270023502,-0.964245027256112,-3.7097863053058404,-13.11640094154427,15.972583490399028,1.970001220703125,0.5240503416378317,0.9379997253417969,-1.0317041264486306,2.9077035771322244,-0.04685220055341688,1.9228516512370106,-3.9561253979942137,33.514577384391266,-16.375517380861503,0.9848519258952166,4,0.7449951171875,-1.5250015258789062,-3.990001678466797,-11.25,-1.8899993896484375,1,0.009800773642399285,-5.354736298082839,156.0500030517578,-2.2530195790054233,155.27999877929688,-1.0291250629610975,155.8800048828125,0.009800773642399285
8897,2017-04-12,150.22999572753906,156.16000366210938,150.08999633789062,155.66000366210938,1886200.0,-0.03766577964142681,-1.1260946364484208,-7.757188010899182,37.3936035206018,51.169515557701054,5.06777849130134,4.663399783694956,2.287176411733668,-7.040815070966744,14.741715767396274,6.07000732421875,0.6446095620059111,-4.6300048828125,-7.5034938561732645,-1.7565159094517355,-6.0667493694928964,-3.1932603961321036,9.550003051757812,1.8944438594209092,-49.251039555616465,1.4367444866803876,4,4.7050018310546875,4.355003356933594,1.8900032043457031,-5.3699951171875,7.1300048828125,2,0.04419889222183637,3.1915491128678797,156.11000061035156,-5.354736298082839,156.0500030517578,-2.2530195790054233,155.27999877929688,0.04419889222183637
8898,2017-04-13,148.42999267578125,150.52000427246094,148.35000610351562,149.7100067138672,1332400.0,-0.01198164882479491,-2.0139131724788335,0.2357296809709409,35.16012282158924,49.06902480138055,6.457300172972197,6.215815349124881,4.1930475982009625,-5.030879235196494,13.630685245645768,2.1699981689453125,0.36534317001303407,-6.070507812500011,-10.107261675457096,-2.033753949542927,-8.088884743978554,-4.052130881021469,11.156206054687487,0.8760861245138658,-52.63688706555178,2.018376931478542,4,5.635009765625,5.635009765625,3.707508087158203,-3.5699920654296875,10.020004272460938,3,0.048979348050908866,-1.1260946364484208,150.22999572753906,3.1915491128678797,156.11000061035156,-5.354736298082839,156.0500030517578,0.048979348050908866
8899,2017-04-17,150.52000427246094,150.7100067138672,148.30999755859375,148.72000122070312,885200.0,0.014080790270231569,1.201835247674443,-1.4062369616269506,43.50252964729611,47.204001138102555,3.971288730922737,3.8946753495391135,2.2389192161828078,-6.884698091760214,12.434438601178893,2.4000091552734375,0.1535530658276798,-3.706996154785145,-8.048539479937602,0.6345471703673127,-5.877767817361388,-1.536224492208902,8.616746752929686,24.100405181666154,-29.355484927345735,2.1707716625762323,4,3.524993896484375,3.524993896484375,1.652496337890625,-5.660003662109375,8.069992065429688,0,0.04982726406533988,-2.0139131724788335,148.42999267578125,-1.1260946364484208,150.22999572753906,3.1915491128678797,156.11000061035156,0.04982726406533988
8900,2017-04-18,149.52999877929688,150.02999877929688,148.32000732421875,149.39999389648438,842800.0,-0.006577235351203026,2.0265204709949227,0.0722248124443691,33.13297286187607,45.59895546627222,4.531739569336992,4.615699136540599,3.2890506562931137,-5.670002218556732,11.404167982047456,2.1999969482421875,-0.09685808932653117,-4.376001739501959,-9.112534587701475,0.36053110869755756,-6.744268163601731,-2.0077353154021864,8.957147038085935,15.404059378281268,-32.38138589999892,2.3682664240997635,4,4.5149993896484375,4.5149993896484375,2.6425018310546875,-4.6699981689453125,8.479995727539062,1,0.05330034966740471,1.201835247674443,150.52000427246094,-2.0139131724788335,148.42999267578125,-1.1260946364484208,150.22999572753906,0.05330034966740471
8901,2017-04-19,149.5800018310547,152.5800018310547,148.88999938964844,150.82000732421875,839800.0,0.00033440147238694706,-1.8167846014967532,-9.538145539906104,34.72837881241321,44.13580328917413,3.8907092711827147,4.433054239386564,3.2935791820594886,-5.49274302385254,10.711095714938645,3.69000244140625,-0.41358075946524764,-4.097499084472645,-9.210444919032994,1.0154467500877047,-6.653972001752834,-1.5410261671924559,8.296515090800767,16.17838579631379,-26.74811717426546,2.556472917280179,4,3.3149948120117188,4.464996337890625,3.137500762939453,-4.720001220703125,9.67999267578125,2,0.027811228848679592,2.0265204709949227,149.52999877929688,1.201835247674443,150.52000427246094,-2.0139131724788335,148.42999267578125,0.027811228848679592
8902,2017-04-20,153.82000732421875,154.14999389648438,149.8800048828125,150.42999267578125,1474600.0,0.02834607194317984,1.1086429055836033,-2.7338706700301483,45.9669326028504,43.74432152224037,-0.6286018096294583,0.13790007470191767,-0.823770221318938,-9.480918609097614,10.35693542422187,4.5699920654296875,-0.7258047364395566,0.1820060729980355,-4.912781142950564,5.276793288946635,-2.3653875349762643,2.7293996809723353,3.4825184358410013,94.34954145219868,55.0991827206304,2.547393607974297,4,-0.9250106811523438,0.2249908447265625,-1.1775054931640625,-8.960006713867188,5.459991455078125,3,0.0026004022717360797,-1.8167846014967532,149.5800018310547,2.0265204709949227,149.52999877929688,1.201835247674443,150.52000427246094,0.0026004022717360797
8903,2017-04-21,153.58999633789062,154.3000030517578,152.94000244140625,153.74000549316406,816000.0,-0.001495325545286863,1.1417260395766,-0.044250297072485685,44.49064531504403,43.4601177008844,-0.846620768150359,0.3471156426641926,-0.4461014509926997,-9.01478372921531,9.817559502536534,1.3600006103515625,-0.9072791035995635,-0.023504638671880684,-5.114053246786256,5.067043969442494,-2.568778942729068,2.521769665385307,3.1729777300811577,88.14681030464055,52.60124759180993,2.545274304057182,4,-0.6949996948242188,0.4550018310546875,-0.2549934387207031,-8.134994506835938,5.790008544921875,4,0.02454589727424117,1.1086429055836033,153.82000732421875,-1.8167846014967532,149.5800018310547,2.0265204709949227,149.52999877929688,0.02454589727424117
8904,2017-04-24,156.9499969482422,157.3000030517578,155.58999633789062,155.99000549316406,1366400.0,0.02187642874188067,1.060244507767258,-6.3995524361712945,53.69367759406971,42.847701506014694,-4.408411659608646,-2.8685498949307657,-3.6718056566974155,-12.078084559303392,10.022533977733284,3.7100067138671875,-0.9691390928763894,3.1514961242675668,-2.148068463869123,8.451060712404256,0.5017138301992361,5.801278418335897,-8.639999389648438,96.10238006637066,62.05790575648304,2.649782294068342,4,-4.144996643066406,-2.904998779296875,-3.6149940490722656,-11.4949951171875,1.7700042724609375,0,0.009557184002333408,1.1417260395766,153.58999633789062,1.1086429055836033,153.82000732421875,-1.8167846014967532,149.5800018310547,0.009557184002333408
8905,2017-04-25,160.13999938964844,160.7100067138672,157.44000244140625,158.24000549316406,1989900.0,0.020324960200274633,1.1513125533303217,1.9791779254220045,58.44781499056968,42.94629757403447,-7.774843824278037,-5.780785489415649,-6.723136103500281,-14.963237703554853,10.977636269669896,3.760009765625,-1.032818947825092,5.976998901367182,-0.006545896111504135,11.960543698845868,2.9852265026278246,8.968771300106539,-11.650201721191394,95.17760599817204,60.527812413512116,2.991772398739348,4,-5.629997253417969,-5.629997253417969,-6.649997711181641,-13.900001525878906,0.9300079345703125,1,-0.009679049941709983,1.060244507767258,156.9499969482422,1.1417260395766,153.58999633789062,1.1086429055836033,153.82000732421875,-0.009679049941709983
8906,2017-04-26,159.9600067138672,165.0,159.5399932861328,161.77000427246094,2074600.0,-0.0011239707535111165,-3.1207218204431344,-0.9526333542138486,59.90058424454962,45.44707321002867,-7.812906184969137,-5.503333873504857,-6.421757004715943,-14.514189797120139,12.162320065259753,5.4600067138671875,-1.0225671435213144,5.556005859375006,-0.9579866979829603,12.069998416732972,2.299009580696037,8.813002138053974,-10.981400683593733,66.66670030598323,29.083604466348476,3.2569962786789772,4,-3.3050079345703125,-3.3050079345703125,-6.117504119873047,-13.375007629394531,2.42999267578125,2,-0.012190623438265935,1.1513125533303217,160.13999938964844,1.060244507767258,156.9499969482422,1.1417260395766,153.58999633789062,-0.012190623438265935
8907,2017-04-27,159.27000427246094,161.1699981689453,158.74000549316406,160.2100067138672,1152000.0,-0.004313593476152566,-1.42999267578125,0.5193390659248018,57.02443487900179,47.87644121640784,-6.376256428729562,-4.674977754412481,-5.622331281623218,-13.611978563089139,13.304172315606127,2.42999267578125,-1.2519800892309831,4.626003265380859,-2.242293116933638,11.494299647695357,1.1918550742236107,8.060151456538108,-9.330114604003882,52.48758799742903,13.77346398501735,3.4341481911572505,4,-2.6150054931640625,-2.6150054931640625,-5.427501678466797,-12.685005187988281,2.8899993896484375,3,-6.284777645815254e-05,-3.1207218204431344,159.9600067138672,1.1513125533303217,160.13999938964844,1.060244507767258,156.9499969482422,-6.284777645815254e-05
8908,2017-04-28,157.35000610351562,159.6699981689453,157.30999755859375,158.52000427246094,1450600.0,-0.01205498912187386,-2.7759548833632404,1.2446756704110122,54.066805204647295,49.05024961166909,-3.4172512650681597,-2.7403225215766156,-3.621990884989998,-11.48239490595816,14.177280512239754,2.3600006103515625,-1.525844516811901,2.6075050354003793,-4.361007889314408,9.576017960115166,-0.8767514269570142,6.091761497757773,-6.506509815165998,18.70360340784895,-21.080188488318814,3.4842564623573993,4,-0.69000244140625,-0.69500732421875,-3.5075035095214844,-9.855003356933594,2.3899993896484375,4,0.012265602802147724,-1.42999267578125,159.27000427246094,-3.1207218204431344,159.9600067138672,1.1513125533303217,160.13999938964844,0.012265602802147724
8909,2017-05-01,156.5,158.1300048828125,155.38999938964844,158.1300048828125,1206600.0,-0.0054020087101644965,2.3619598592076687,1.3931687468210807,50.881308583815915,51.02228691410685,-1.821306509326746,-1.926890200537457,-2.680198064734782,-10.416517156932116,14.619014326857648,2.7400054931640625,-1.0356340314631325,1.7179992675781364,-5.2824871766554224,8.718485711811695,-1.782243954538643,5.218242489694916,-4.807113488951359,11.550473879844587,-28.094927018868475,3.500243222116774,5,0.44499969482421875,0.154998779296875,-2.6574974060058594,-8.709999084472656,1.0200042724609375,0,0.018402587110623037,-2.7759548833632404,157.35000610351562,-1.42999267578125,159.27000427246094,-3.1207218204431344,159.9600067138672,0.018402587110623037
8910,2017-05-02,155.97000122070312,157.30999755859375,154.58999633789062,156.5500030517578,1360700.0,-0.0033865736696285786,1.590488646684832,0.35582827828952296,49.730770878534976,52.689219365898154,-0.31483325661562844,-1.4175909879584196,-2.0639680579577373,-9.674411047412775,15.504256674071021,2.720001220703125,-0.30309558242055346,1.1550003051757756,-5.862168623665781,8.172169234017332,-2.3535841592450026,4.663584769596554,-3.4786879003173965,13.256526391392931,-26.042249831288864,3.508584464420784,5,1.470001220703125,0.68499755859375,-2.1274986267089844,-8.180000305175781,4.0800018310546875,1,0.017631595681714796,2.3619598592076687,156.5,-2.7759548833632404,157.35000610351562,-1.42999267578125,159.27000427246094,0.017631595681714796
8911,2017-05-03,154.5399932861328,156.0800018310547,153.4600067138672,155.19000244140625,1486400.0,-0.009168480626904674,1.1563675409568424,1.1207019020809765,59.999971677485874,54.24844592974654,2.1151727415455355,-0.10479439233290577,-0.5596665170949109,-8.078854720265326,15.747120235635936,2.6199951171875,0.1436189559113359,-0.20400695800782387,-7.201102640417304,6.793088724401656,-3.702554799212578,3.2945408831969303,-1.2981587649702249,14.007623465708258,-28.782348701550724,3.498547841204744,5,4.4300079345703125,2.1150054931640625,-1.1949920654296875,-6.404991149902344,7.5900115966796875,2,0.04225452518297668,1.590488646684832,155.97000122070312,2.3619598592076687,156.5,-2.7759548833632404,157.35000610351562,0.04225452518297668
8912,2017-05-04,154.89999389648438,155.5,153.05999755859375,155.07000732421875,1454500.0,0.0023294980328167902,3.737874433350123,0.261555435573605,66.08649004652744,56.64798423324469,2.1506417982456583,-0.5131571912733079,-0.8735084249233296,-8.248456362453396,15.400985428207045,2.44000244140625,0.9346176640056854,0.16999359130858238,-6.824549057297759,7.1645362399149235,-3.327277732994588,3.667264915611753,10.100006103515625,27.836553222235814,-19.41852042065569,3.4972713243031754,5,4.1300048828125,1.7550048828125,-1.5649948120117188,-6.764991760253906,6.4000091552734375,3,0.04835381399801375,1.1563675409568424,154.5399932861328,1.590488646684832,155.97000122070312,2.3619598592076687,156.5,0.04835381399801375
8913,2017-05-05,156.38999938964844,156.49000549316406,154.92999267578125,155.22999572753906,709500.0,0.009619144944316815,1.2941097273645237,-6.823012026566146,65.04352382665552,57.90907825908756,1.2288078237646118,-2.0690789084639505,-2.2536339422909464,-9.568601501550916,15.34709260795183,1.5900115966796875,1.7887977577397294,1.6344993591308707,-5.3813820134497234,8.650380731711465,-1.8734413271594406,5.142440045421182,8.371200561523438,65.68041460507783,14.856289541324585,3.5079406862903033,5,2.6399993896484375,0.2649993896484375,-3.0550003051757812,-8.049995422363281,4.6199951171875,4,0.036894969595113736,3.737874433350123,154.89999389648438,1.1563675409568424,154.5399932861328,1.590488646684832,155.97000122070312,0.036894969595113736
8914,2017-05-08,156.1300048828125,156.82000732421875,155.25,156.47999572753906,675100.0,-0.0016624752723999325,2.0485163622357523,-0.30171529294151694,67.57187382187382,58.92286257367691,1.520110109463758,-1.8362863430143364,-1.8738765584801627,-9.104044940445164,15.321129551011541,1.57000732421875,2.17030247023834,1.3320045471191406,-5.707513206172251,8.371522300410533,-2.187754329526541,4.851763423764822,8.397171020507812,72.23546645220588,16.231541573151553,3.5197588766456946,5,2.899993896484375,0.524993896484375,-2.7950057983398438,-7.790000915527344,3.7299957275390625,0,0.023121760695909543,1.2941097273645237,156.38999938964844,3.737874433350123,154.89999389648438,1.1563675409568424,154.5399932861328,0.023121760695909543
8915,2017-05-09,157.1300048828125,157.27999877929688,155.3699951171875,156.10000610351562,720000.0,0.006404918777467294,1.872214956058833,-2.94293063609016,69.13328182628823,59.94871786053675,0.05391028527611752,-2.8999064662452554,-2.7438927361718584,-9.886322235906476,14.94920693167825,1.910003662109375,2.6673529556309745,2.2780044555664176,-4.818292023343417,9.374300934476253,-1.2701437838885,5.826152695021335,7.167827453613285,96.4456432915585,33.941550546026974,3.548148239454923,5,-0.01500701904296875,-0.475006103515625,-3.7950057983398438,-8.780006408691406,4.470001220703125,1,0.0024820172947828123,2.0485163622357523,156.1300048828125,1.2941097273645237,156.38999938964844,3.737874433350123,154.89999389648438,0.0024820172947828123
8916,2017-05-10,157.63999938964844,158.77000427246094,156.8300018310547,157.27999877929688,1036000.0,0.003245685044153568,-2.0793823796548594,0.34951556990903976,61.93746382001512,60.49460996509379,-0.9161262405398816,-3.467163462411804,-3.11013956161338,-10.149467358044348,15.262377084914078,1.94000244140625,2.717796942177273,2.7114990234375114,-4.474321687030766,9.897319733905789,-0.8814113317966132,6.304409378671636,6.433076251220712,80.21009537400023,20.836418775744335,3.5929103552341326,5,-1.2750015258789062,-0.9850006103515625,-4.444999694824219,-9.235000610351562,6.4499969482421875,2,0.015288021260088991,1.872214956058833,157.1300048828125,2.0485163622357523,156.1300048828125,1.2941097273645237,156.38999938964844,0.015288021260088991
8917,2017-05-11,156.8699951171875,157.30999755859375,154.75999450683594,156.3800048828125,668200.0,-0.004884574190828772,2.7226454602156287,1.361081676768533,59.915347898365816,61.14444804217362,-0.5837530787738672,-2.291697701659757,-2.3435731187984175,-9.144804139894688,15.972893598014382,2.8800048828125,2.3386896355904128,1.609494781494135,-5.269306644518593,8.488296207506863,-1.8299059315122292,5.048895494500499,6.982818962036134,52.61834094368341,-2.9870202520725684,3.4394007130063606,5,-0.9549942016601562,-0.214996337890625,-3.1749954223632812,-8.114997863769531,7.19000244140625,3,0.033531012490282786,-2.0793823796548594,157.63999938964844,1.872214956058833,157.1300048828125,2.0485163622357523,156.1300048828125,0.033531012490282786
8918,2017-05-12,155.6999969482422,156.72999572753906,155.3699951171875,156.47000122070312,519900.0,-0.0074583936084863245,1.1085390520575815,-1.5714686098654709,45.64460115562682,60.56259166126373,0.3660740082536904,-0.5787984130792552,-1.1123412288909549,-7.723810861505399,16.187866980661152,1.5,1.868406545709604,0.07599639892578125,-6.00511745857014,6.157110256421703,-2.9645605298221653,3.116553327673728,7.936960800568841,23.441400304414003,-25.924309660013826,3.0405569287479555,5,0.21500396728515625,0.9550018310546875,-1.1149978637695312,-6.055000305175781,6.4499969482421875,4,0.03596664234603142,2.7226454602156287,156.8699951171875,-2.0793823796548594,157.63999938964844,1.872214956058833,157.1300048828125,0.03596664234603142
8919,2017-05-15,158.02000427246094,158.60000610351562,156.49000549316406,156.49000549316406,1067600.0,0.014900496915166705,-1.7581729330806821,-1.9870003765134852,42.13652303645127,59.71878634547665,-1.9172673113409928,-2.4328485577154595,-3.3416038453511305,-9.77550679381062,16.66988826479528,2.9000091552734375,1.5561200392203887,2.0210037231445312,-3.6457469126506226,7.687754358939685,-0.8123715947530457,4.854379041042108,5.405414272545755,81.29680365296804,36.167568683841935,2.83337531789758,5,-2.1050033569335938,-1.3650054931640625,-3.4350051879882812,-8.270004272460938,2.0999908447265625,0,0.018921593175124762,1.1085390520575815,155.6999969482422,2.7226454602156287,156.8699951171875,-2.0793823796548594,157.63999938964844,0.018921593175124762
8920,2017-05-16,157.5,158.3800048828125,156.58999633789062,158.3800048828125,807000.0,-0.003290749641825963,3.0681786655569425,-0.5751670489677869,41.09984553537615,57.618772329686685,-1.2934267182590986,-1.3545873883833792,-2.7408294825054043,-8.999306756433384,17.177958578079714,1.790008544921875,1.4381256690734574,1.1024993896484432,-3.704540790116141,5.9095395694130275,-1.3010207002338348,3.506019479530721,5.718110125278429,68.32914764079148,24.853352865668832,2.4035200898822873,5,-1.5849990844726562,-0.845001220703125,-2.1925010681152344,-4.4250030517578125,3.029998779296875,1,0.014984130859375,-1.7581729330806821,158.02000427246094,1.1085390520575815,155.6999969482422,2.7226454602156287,156.8699951171875,0.014984130859375
8921,2017-05-17,153.74000549316406,157.5,152.8800048828125,157.5,1167000.0,-0.02387298099578372,1.4574478014731247,4.272697322790956,33.62938430071624,54.012427246818774,2.6162862135806506,2.880740869898659,1.045336184780183,-5.002379719304486,18.129773211790955,4.6199951171875,1.3838035952892653,-2.865495300292963,-6.690068941356458,0.9590783407705317,-4.777782120824725,-0.9532084797612015,9.274942380780686,15.034972496838868,-26.17311939602019,1.912286820531752,5,2.0849990844726562,2.9149932861328125,1.9799919128417969,-0.665008544921875,8.449996948242188,2,0.051125278584051026,3.0681786655569425,157.5,-1.7581729330806821,158.02000427246094,1.1085390520575815,155.6999969482422,0.051125278584051026
8922,2017-05-18,154.22000122070312,155.3699951171875,151.77999877929688,152.72000122070312,959100.0,0.0031221263847320824,-1.1242551193614794,-0.3989367530385731,39.87054236310556,51.215429306424326,2.2682170440603784,2.563689872644261,0.6153597576030165,-5.240246378967925,18.61547144230241,3.589996337890625,1.4109122290662128,-2.4054992675781364,-6.17249196409594,1.3614934289396672,-4.288995615837052,-0.5220029193192204,8.38954893359633,35.77712347524141,-7.935694301804524,1.8834963482589044,5,1.0550003051757812,2.43499755859375,1.4999961853027344,-1.1450042724609375,7.1399993896484375,3,0.06399944909261546,1.4574478014731247,153.74000549316406,3.0681786655569425,157.5,-1.7581729330806821,158.02000427246094,0.06399944909261546
8923,2017-05-19,157.36000061035156,158.13999938964844,154.6999969482422,155.27999877929688,856200.0,0.020360519808029443,-1.1234546970146513,1.3866678873697917,52.423901758888846,49.532321299426,-0.8042983196769171,-0.2944872235967466,-2.409699545119736,-8.124424956133737,19.244822429296853,3.9199981689453125,1.3500930731019878,0.5459999084472713,-2.948903742231323,4.040903559125866,-1.2014519168920117,2.2934517337865543,4.599776461447732,81.8181207993628,32.630950173369044,1.7474518253392965,5,-2.0849990844726562,-0.7050018310546875,-2.6000022888183594,-4.285003662109375,2.0099945068359375,4,0.042577509673709546,-1.1242551193614794,154.22000122070312,1.4574478014731247,153.74000549316406,3.0681786655569425,157.5,0.042577509673709546
8924,2017-05-22,158.4499969482422,160.24000549316406,158.0,158.0,1017900.0,0.006926768770099567,-8.955647485673595,0.21634449620364596,56.77594348078768,48.1592837054815,-1.7104696488491413,-1.334780324766399,-3.438387057157911,-8.949984473790266,19.20197708938447,2.8800048828125,1.164805619897777,1.5609962463378793,-2.009752119710157,5.131744612385916,-0.2243779366861247,3.3463704293618832,2.8989934260069674,78.8415233526022,24.072125792661254,1.7853741830240115,5,-2.4399948120117188,-1.7949981689453125,-4.3849945068359375,-5.375,2.0800018310546875,0,0.023351196083965853,-1.1234546970146513,157.36000061035156,-1.1242551193614794,154.22000122070312,1.4574478014731247,153.74000549316406,0.023351196083965853
8925,2017-05-23,158.58999633789062,159.86000061035156,157.5399932861328,158.89999389648438,820300.0,0.0008835556474902084,1.080713806741204,-0.6888881353633312,61.90477471973964,48.15565158322866,-1.8121576885513377,-1.683152093095316,-3.518700049914372,-8.801450824105956,18.26889116136102,2.32000732421875,0.910519224381062,1.7784957885742188,-1.554526443817167,5.111518020965605,0.11198467237852583,3.4450069047699117,2.184854540661405,80.49636116046065,19.721111759413986,1.6665111161956894,5,-2.5799942016601562,-1.92999267578125,-4.5449981689453125,-5.5149993896484375,0.230010986328125,1,0.009647511284615051,-8.955647485673595,158.4499969482422,-1.1234546970146513,157.36000061035156,-1.1242551193614794,154.22000122070312,0.009647511284615051
8926,2017-05-24,158.00999450683594,159.4199981689453,157.33999633789062,158.9499969482422,722000.0,-0.0036572409637928294,1.212762158301409,3.032289820830872,59.024960480346444,48.056719647893175,-1.3121380076741787,-1.3246460696842064,-2.820045047513645,-7.935115787773839,16.42785743959681,2.0800018310546875,0.6125308223408865,1.2959945678711051,-1.751043546180341,4.343032681922551,-0.2275244891546322,2.8195136248968424,2.230010986328125,73.6405529953917,8.339442422596122,1.5235190570257262,5,-1.9999923706054688,-1.0649948120117188,-3.964996337890625,-4.93499755859375,3.95001220703125,2,0.015948385292500644,1.080713806741204,158.58999633789062,-8.955647485673595,158.4499969482422,-1.1234546970146513,157.36000061035156,0.015948385292500644
8927,2017-05-25,159.25999450683594,159.41000366210938,157.52999877929688,158.1699981689453,1060600.0,0.007910891990733582,1.7050144902081321,-1.1595675605480165,58.44613527611329,49.479112327947234,-2.4445327038742732,-2.714614102875288,-4.064016976151322,-8.881421570387289,14.793486114402254,1.8800048828125,0.20256489266938615,2.546495056152338,-0.49877811290295426,5.59176822520763,1.023858471624692,4.069131640679984,0.600006103515625,82.31029828958603,16.352553146765004,1.52263658452765,5,-3.2499923706054688,-1.8199920654296875,-5.789997100830078,-5.594993591308594,3.5800018310546875,3,0.018397639304480462,1.212762158301409,158.00999450683594,1.080713806741204,158.58999633789062,-8.955647485673595,158.4499969482422,0.018397639304480462
8928,2017-05-26,159.27999877929688,159.6699981689453,158.27000427246094,159.0,447000.0,0.00012560764253999324,1.641504001842575,0.2568804770837416,59.40296685517724,51.39760608558345,-2.126984473718011,-2.7221822743387634,-4.05023401038423,-8.660636123881886,13.631775636935403,1.399993896484375,-0.024769922189079807,2.4699996948242244,-0.7759064133791753,5.715905803027624,0.8470466407225103,4.0929527489259385,-7.5,66.89642471916024,1.6611901975828403,1.6229530541017017,5,-3.2699966430664062,-0.8899993896484375,-5.810001373291016,-5.555000305175781,4.2100067138671875,4,0.01305877603588379,1.7050144902081321,159.25999450683594,1.212762158301409,158.00999450683594,1.080713806741204,158.58999633789062,0.01305877603588379
8929,2017-05-30,159.3800048828125,159.85000610351562,158.58999633789062,158.89999389648438,506500.0,0.0006278635376824049,-1.2909141351088917,1.7143324250681198,57.0977890648917,53.17515536664074,-2.250445141845205,-2.7356194377104543,-4.126522541658119,-8.5075657011771,13.099660290136732,1.260009765625,-0.1621843684271198,2.4260055541992074,-1.0118537756260935,5.863864884024508,0.707075889286557,4.144935219111858,-7.442206115722655,80.95258278787291,18.852903671271385,1.718929664912654,5,-3.3700027465820312,-0.9900054931640625,-5.910007476806641,-5.655006408691406,3.4099884033203125,1,-6.280440029071688e-05,1.641504001842575,159.27999877929688,1.7050144902081321,159.25999450683594,1.212762158301409,158.00999450683594,-6.280440029071688e-05
8930,2017-05-31,158.72000122070312,159.92999267578125,157.91000366210938,159.39999389648438,1268900.0,-0.0041410694057555375,1.3218394836537113,-1.416618984042215,53.37500250339269,55.369112944715894,-1.5636159613077893,-1.9594934752496442,-3.4486918102492155,-7.592241326856254,12.7105749382064,2.019989013671875,0.06462493774603217,1.6285018920898438,-1.8632040722569627,5.12020785643665,-0.11735109008355948,3.374354874263247,-6.465714160156239,53.282117145247376,-6.257104204341147,1.7458529821734063,5,-2.7099990844726562,-0.3300018310546875,-5.295001983642578,-4.995002746582031,5.709991455078125,2,0.011403714369160767,-1.2909141351088917,159.3800048828125,1.641504001842575,159.27999877929688,1.7050144902081321,159.25999450683594,0.011403714369160767
8931,2017-06-01,161.07000732421875,162.22000122070312,158.47999572753906,159.25,815200.0,0.014805985921382936,-1.2261832317599295,-2.6765101875953685,61.94541559762664,57.82187663744046,-3.089400021761321,-4.000301398767476,-5.695167656313174,-9.682964010109458,12.922093980684233,3.7400054931640625,0.2454535076425941,3.6520072937011605,-0.050007483240932515,7.3540220706432535,1.8009999052300998,5.503014682172221,-8.35517792675779,75.47988703947112,14.442892130421782,1.8510073884710478,6,-2.6100082397460938,-2.6800079345703125,-6.560005187988281,-6.57000732421875,3.6199951171875,3,-0.013969081130486116,1.3218394836537113,158.72000122070312,-1.2909141351088917,159.3800048828125,1.641504001842575,159.27999877929688,-0.013969081130486116
8932,2017-06-02,162.38999938964844,163.9199981689453,160.60000610351562,161.0,940500.0,0.008195145001593351,-2.031973969328958,0.7637328548911768,68.86632345170291,59.648812381086465,-3.4962730308267,-4.986026183940396,-6.908986131676812,-10.730171288301705,13.440115157616994,3.3199920654296875,0.5356216293001239,4.597499084472645,0.47634052705342356,8.718657641891866,2.536919805763034,6.6580783631822555,-8.914756246328096,74.54242632740161,8.388394617651215,2.0605792787096053,6,-1.7600021362304688,-4.540000915527344,-5.7350006103515625,-5.7350006103515625,1.7700042724609375,4,-0.0026479012094180465,-1.2261832317599295,161.07000732421875,1.3218394836537113,158.72000122070312,-1.2909141351088917,159.3800048828125,-0.0026479012094180465
8933,2017-06-05,162.16000366210938,163.02000427246094,161.6199951171875,162.2100067138672,622900.0,-0.0014163170663434865,-1.4778481439971913,-0.03597343432680169,63.23529268290304,60.36651784798817,-2.8092118572516256,-4.534055544603689,-6.556214256264212,-10.245438763356333,13.721708322665771,1.4000091552734375,1.3396357960797332,4.079003143310558,-0.41935168116424393,8.57735796778536,1.8298257310731572,6.328180555547959,-7.640285016226528,70.71553884393622,6.209409161794511,2.249177412237408,6,-1.5300064086914062,-4.310005187988281,-5.5050048828125,-5.5050048828125,3.5699920654296875,0,0.0041933439838726105,-2.031973969328958,162.38999938964844,-1.2261832317599295,161.07000732421875,1.3218394836537113,158.72000122070312,0.0041933439838726105
8934,2017-06-06,159.74000549316406,162.1300048828125,159.72000122070312,161.63999938964844,908300.0,-0.014923520685087288,-1.484536731162498,37.99755874275252,56.385422892194086,59.75325653381644,-0.2089563748311889,-1.928619585866727,-4.012271617857181,-7.616199934763472,13.646593564950576,2.44000244140625,1.9665314252071653,1.4785049438476676,-2.979757401521624,5.936767289216959,-0.7506262288369783,3.7076361165323135,-4.280258894974963,30.449309545511095,-32.186358408009326,2.2291311726846446,6,0.8899917602539062,-1.8900070190429688,-3.0825042724609375,-3.0850067138671875,5.9399871826171875,1,0.023475647120598575,-1.4778481439971913,162.16000366210938,-2.031973969328958,162.38999938964844,-1.2261832317599295,161.07000732421875,0.023475647120598575
8935,2017-06-07,157.52000427246094,159.88999938964844,156.32000732421875,159.77999877929688,1109200.0,-0.013897590737206533,1.879030819115358,1.1894746141120158,61.812496185302734,60.06298272325603,2.059928434082451,0.33950404645327126,-1.6786720976984668,-5.183372420673379,13.03468097687373,3.5699920654296875,2.0945625961703627,-0.7609962463378963,-5.201797957379,3.6798054647032075,-2.981397101858448,1.4594046091826556,-1.2142325171962227,15.789452550128194,-50.68348617693335,2.2204008555205452,6,2.5999984741210938,0.32999420166015625,-0.7200050354003906,-0.8650054931640625,9.819992065429688,2,0.03345599841754976,-1.484536731162498,159.74000549316406,-1.4778481439971913,162.16000366210938,-2.031973969328958,162.38999938964844,0.03345599841754976
8936,2017-06-08,160.0500030517578,160.47000122070312,157.30999755859375,157.52000427246094,658000.0,0.016061444328815178,-1.142366499079304,-1.1194712074052569,66.14958682925798,60.91892178471655,-0.16792229664636693,-2.1088054184584735,-4.137156242706055,-7.503312200889354,12.037035094714167,3.160003662109375,2.113243079638579,1.6485023498535156,-2.8494855244182418,6.146490224125273,-0.6004915872823631,3.8974962869893943,-3.7299957275390625,49.078950274357375,-20.39787987082439,2.24899393713588,6,0.06999969482421875,-2.2000045776367188,-3.00250244140625,-3.3950042724609375,6.25,3,0.02736638263360125,1.879030819115358,157.52000427246094,-1.484536731162498,159.74000549316406,-1.4778481439971913,162.16000366210938,0.02736638263360125
8937,2017-06-09,162.1300048828125,162.97999572753906,160.7100067138672,160.7100067138672,705700.0,0.012995949961850606,-2.1971717475634263,0.5612643692025621,64.03767725201782,61.43388960658773,-2.0092992988065816,-3.978516067342298,-6.098399811520551,-9.321504466286598,12.028242405298574,2.92999267578125,2.084876279258708,3.465503692626953,-1.26456473439589,8.195572119649796,1.1004694791155316,5.830537906138375,-5.80999755859375,86.7164209696851,18.024044349529603,2.365034213511424,6,-2.0100021362304688,-4.280006408691406,-4.3175048828125,-5.475006103515625,3.3600006103515625,4,0.01578978277613774,-1.142366499079304,160.0500030517578,1.879030819115358,157.52000427246094,-1.484536731162498,159.74000549316406,0.01578978277613774
8938,2017-06-12,161.3000030517578,162.72999572753906,160.94000244140625,162.02000427246094,892100.0,-0.005119359810385582,-1.4860975713135252,-0.5070437669915432,58.51764564244658,61.59165144853827,-0.9640016902222044,-2.8537795426531716,-5.1861725001731145,-8.236971151849502,12.018974548021239,1.7899932861328125,2.1537407039187713,2.35550155639649,-2.298052400343778,7.009055513136758,0.028724578026356085,4.682278534766624,-4.219996643066395,74.77484082489248,7.061970282862816,2.3267769783701397,6,-1.1800003051757812,-3.4500045776367188,-3.4575042724609375,-4.6450042724609375,6.0399932861328125,0,0.017730939592318862,-2.1971717475634263,162.1300048828125,-1.142366499079304,160.0500030517578,1.879030819115358,157.52000427246094,0.017730939592318862
8939,2017-06-13,161.00999450683594,162.35000610351562,160.6300048828125,161.3800048828125,622100.0,-0.00179794506779285,-2.0442779015596515,0.5139024286864748,57.16823246845873,62.01312144465672,-0.4676413663726464,-2.454106431057369,-4.826251661299324,-7.692172033942825,11.443289912300076,1.720001220703125,2.1505016797461565,1.9159934997558707,-2.8041424309274987,6.63612943043924,-0.4440744655858282,4.27606146509757,-3.2459889221191247,70.42035058618139,4.145864766403818,2.360067965341689,6,-0.8899917602539062,-3.1599960327148438,-3.1674957275390625,-4.3549957275390625,5.82000732421875,1,0.029314957963697985,-1.4860975713135252,161.3000030517578,-2.1971717475634263,162.1300048828125,-1.142366499079304,160.0500030517578,0.029314957963697985
8940,2017-06-14,159.86000061035156,161.1699981689453,158.72999572753906,160.88999938964844,662700.0,-0.007142375850683891,2.06919252989386,2.78370242071838,55.30087337924665,61.27483897594782,0.9622591169300847,-1.1786730264147423,-3.6053715967751714,-6.3004296029627085,10.596642832353265,2.44000244140625,2.1069952654336817,0.6479995727539176,-4.022082839619458,5.318081985127293,-1.6870416334327558,2.983040778940591,-1.4803957672118884,44.973613320092895,-19.527687431177483,2.335041206186687,6,0.26000213623046875,-2.0100021362304688,-2.0175018310546875,-3.2050018310546875,5.220001220703125,2,0.03640680622550185,-2.0442779015596515,161.00999450683594,-1.4860975713135252,161.3000030517578,-2.1971717475634263,162.1300048828125,0.03640680622550185
8941,2017-06-15,161.60000610351562,161.6699981689453,158.0800018310547,158.39999389648438,880400.0,0.010884558279248502,1.1497007629402896,-3.1068116500251843,56.52176501658138,59.90322137204544,-0.7762956131678607,-2.4239098514805164,-5.273765330681101,-7.777492082595046,11.036353327098803,3.589996337890625,2.161966143448069,1.9950050354003963,-2.012009438822929,6.002019509623722,-0.008502201711280577,3.998512272512073,2.3199920654296875,71.83691136812341,9.192245051038462,2.00350723711167,6,-1.9300003051757812,-3.7500076293945312,-4.715007781982422,-4.94500732421875,2.3600006103515625,3,0.035519740207795136,2.06919252989386,159.86000061035156,-2.0442779015596515,161.00999450683594,-1.4860975713135252,161.3000030517578,0.035519740207795136
8942,2017-06-16,164.08999633789062,164.1300048828125,161.1300048828125,162.08999633789062,1112000.0,0.015408354828774007,1.8845916840282873,0.6249976158233039,61.7834313952706,59.74190345119739,-3.3523132692374986,-4.360096045159196,-7.63658739136477,-10.019484563512975,11.700053809361863,3.0,2.4211847854389816,3.9914955139160213,0.36373985665841246,7.61925117117363,2.177617685287231,5.8053733425448115,-6.0099945068359375,99.33870207040225,35.69384508848182,1.8138778286287986,6,-3.864990234375,-6.1349945068359375,-7.579998016357422,-7.43499755859375,-0.989990234375,4,0.013468259876832311,1.1497007629402896,161.60000610351562,2.06919252989386,159.86000061035156,-2.0442779015596515,161.00999450683594,0.013468259876832311
8943,2017-06-19,164.05999755859375,165.38999938964844,162.97000122070312,164.83999633789062,694600.0,-0.00018281906250461333,1.5744594506850205,-0.3899993896484375,61.50440884559813,60.31067966824228,-3.3798887643881415,-4.007901084992966,-7.499714032850676,-9.914463974775828,12.053611023729168,2.4199981689453125,2.328441338605046,3.6264968872070256,-0.16996899762222029,7.422962772036271,1.7282639447924169,5.524729829621634,-5.9799957275390625,81.80571442884936,19.509523896685124,1.8982329424146163,6,-3.2049942016601562,-5.474998474121094,-7.774997711181641,-7.404998779296875,-1.279998779296875,0,0.008716371789897037,1.8845916840282873,164.08999633789062,1.1497007629402896,161.60000610351562,2.06919252989386,159.86000061035156,0.008716371789897037
8944,2017-06-20,162.14999389648438,163.9199981689453,161.9499969482422,163.05999755859375,583500.0,-0.011642104660078534,-2.007641056702232,1.1666731875268985,57.94347674288759,59.880788619085045,-1.2204173673310663,-1.9041152862497484,-5.483483729224844,-7.938346460205139,11.742928275135071,2.1100006103515625,1.9270380682692405,1.5314933776855355,-2.2183147822052263,5.281301537576297,-0.34341070225983117,3.406397457630902,-3.7775921630859273,55.67706463383069,-7.4388149974374045,1.8749040799453758,6,-0.7999954223632812,-3.5649948120117188,-5.864994049072266,-5.4949951171875,2.82000732421875,1,0.032007416816306034,1.5744594506850205,164.05999755859375,1.8845916840282873,164.08999633789062,1.1497007629402896,161.60000610351562,0.032007416816306034
8945,2017-06-21,160.1199951171875,163.00999450683594,159.8699951171875,162.85000610351562,621700.0,-0.012519265221760167,1.0590242340557523,3.0,47.7667778614728,57.83825428933113,1.3602165665828352,0.2596991898028591,-3.3934802453352404,-5.818718287937827,11.335687384964773,3.1399993896484375,1.6291293050277886,-0.5750053405761832,-4.211275103053623,3.0612644219012566,-2.393140221814889,1.2431295406625225,-1.4668894775390413,27.90689421960974,-32.255180489548394,1.8181348812387161,6,1.6150054931640625,-1.5349960327148438,-3.8349952697753906,-3.464996337890625,4.350006103515625,2,0.04190611365530161,-2.007641056702232,162.14999389648438,1.5744594506850205,164.05999755859375,1.8845916840282873,164.08999633789062,0.04190611365530161
8946,2017-06-22,160.52999877929688,161.08999633789062,159.3300018310547,160.25999450683594,393400.0,0.0025606025144411237,1.532367308853395,-0.09890226589311066,45.43221867732684,55.770981114365476,1.145971769451961,0.0507709557903695,-3.7394119540142583,-6.112805737340949,11.037160698243524,1.7599945068359375,1.6323445600576463,-0.29100189208983807,-3.703274541216018,3.121270757036342,-1.9971382166529281,1.415134432473252,-1.6074173896484183,19.801937816632588,-36.949025251311866,1.7061363245630954,6,1.2050018310546875,-1.9449996948242188,-4.244998931884766,-3.875,4.5,3,0.028343631012003767,1.0590242340557523,160.1199951171875,-2.007641056702232,162.14999389648438,1.5744594506850205,164.05999755859375,0.028343631012003767
8947,2017-06-23,162.19000244140625,162.4199981689453,160.1699981689453,161.3699951171875,1331000.0,0.010340769169204345,2.515628352764466,3.037016106244702,50.06883608887768,54.83222449730226,-0.5639294349683155,-1.4529631328438768,-5.125174116749832,-7.62498703252399,10.741588847433263,2.25,1.766935038245805,1.22250137329101,-2.1590367469202363,4.604039493502256,-0.46826768681461317,2.913270433396633,-3.0087243317578043,47.19474855721293,-7.468001419698581,1.6907690601056178,6,-0.4550018310546875,-3.6050033569335938,-5.950000762939453,-5.535003662109375,1.3800048828125,4,0.010913152757984435,1.532367308853395,160.52999877929688,1.0590242340557523,160.1199951171875,-2.007641056702232,162.14999389648438,0.010913152757984435
8948,2017-06-26,161.36000061035156,163.22999572753906,161.27000427246094,162.92999267578125,359400.0,-0.005117466049453512,-1.2400097657101503,-1.9146073688128025,54.00988648072107,54.48129716533141,0.30785198331011543,-0.48395562371166534,-3.9668928581182,-6.646815913208258,10.443042687753536,1.959991455078125,1.583226318013942,0.28849945068358807,-3.0012092810281388,3.578208182395315,-1.3563549151722896,1.9333538165394657,-2.029998779296875,44.226588211828066,-12.941369404839733,1.6448543658558659,6,0.375,-1.31500244140625,-5.395000457763672,-4.7050018310546875,3.8600006103515625,0,0.01078337559855247,2.515628352764466,162.19000244140625,1.532367308853395,160.52999877929688,1.0590242340557523,160.1199951171875,0.01078337559855247
8949,2017-06-27,159.3699951171875,161.8699951171875,159.08999633789062,161.6199951171875,511800.0,-0.01233270628183425,1.0218172940340908,1.433128261947109,54.63192117699646,54.40696914285917,2.2805871048753943,1.5866077154516347,-1.7323411933679154,-4.5169522766613,9.975679326434319,2.779998779296875,1.2516250730587046,-1.701005554199213,-4.99180068962383,1.5897895812254035,-3.3464031219115213,-0.05560798648690479,6.0200042724609375,6.76325653566466,-53.340422097314836,1.6453975677123112,6,2.3650054931640625,1.4850082397460938,-3.4049949645996094,-2.714996337890625,6.160003662109375,1,0.021396773336172403,-1.2400097657101503,161.36000061035156,2.515628352764466,162.19000244140625,1.532367308853395,160.52999877929688,0.021396773336172403
8950,2017-06-28,160.52999877929688,160.80999755859375,159.61000061035156,160.30999755859375,707800.0,0.007278682924325874,2.0769200672952777,-0.0977783203125,51.29030961360032,53.82569632030571,1.3696507324327172,0.5999151519425254,-2.5973616087075584,-5.56214426176723,9.761637902102077,1.44000244140625,1.1147089308343539,-0.6315017700195256,-3.7448350668967976,2.4818315268577464,-2.1881684184581616,0.9251648784191104,4.73400054931642,34.78267279475452,-25.611967610982006,1.5566666484386384,6,1.7099990844726562,0.32500457763671875,-4.197498321533203,-3.875,4.3699951171875,2,0.02765839702964512,1.0218172940340908,159.3699951171875,-1.2400097657101503,161.36000061035156,2.515628352764466,162.19000244140625,0.02765839702964512
8951,2017-06-29,158.82000732421875,162.1199951171875,158.02999877929688,160.9600067138672,858200.0,-0.010652161390900416,-1.1989130211858323,-9.727215980024969,40.921570038887715,51.507711725152056,2.9545292741838125,2.247953157237532,-0.6077872358704894,-3.7497916753819425,9.004423066608483,4.089996337890625,0.9775434629523829,-2.2289932250976676,-5.5141145333057295,1.0561280831103943,-3.8715538792016844,-0.5864325709936509,6.32051194458009,15.19248093383844,-40.142916050431836,1.642560654104024,6,2.8899917602539062,2.0349960327148438,-2.485004425048828,-2.165008544921875,7.0,3,0.03557482455563887,2.0769200672952777,160.52999877929688,1.0218172940340908,159.3699951171875,-1.2400097657101503,161.36000061035156,0.03557482455563887
8952,2017-06-30,161.9600067138672,162.7100067138672,159.3699951171875,159.3699951171875,702600.0,0.01977080496689787,-1.579147986025604,-1.210286138027908,51.60662947307427,50.4079584615383,-0.5804205058248613,-0.9759493465430182,-3.562641208949259,-6.759349819507349,7.663192010870433,3.8899993896484375,1.0408806663726295,0.9325057983398324,-2.321140389613447,4.186151986293112,-0.6943172956368073,2.559328892316472,2.8960917353515754,75.57712001924955,21.76294018796513,1.6268230939766362,6,-0.9850082397460938,-1.1050033569335938,-5.482505798339844,-5.3050079345703125,3.6399993896484375,4,0.0189552478276529,-1.1989130211858323,158.82000732421875,2.0769200672952777,160.52999877929688,1.0218172940340908,159.3699951171875,0.0189552478276529
8953,2017-07-03,162.83999633789062,163.92999267578125,162.13999938964844,162.67999267578125,403400.0,0.0054333760653524354,-1.887108682811577,0.06177719911157718,54.33034247440921,50.006499098374036,-1.845768888304292,-1.8997866499718157,-4.236027486644105,-7.4900024794737305,6.095634907600026,1.9699859619140625,0.972753506380684,1.7784957885742188,-1.5385724123632372,5.095563989511675,0.1199616881054908,3.4370298890429467,1.7430581245312737,81.5254666866669,28.580358762331734,1.6585341004687293,7,-1.8600006103515625,-1.9849929809570312,-6.114994049072266,-6.18499755859375,2.8000030517578125,0,0.004482995595341155,-1.579147986025604,161.9600067138672,-1.1989130211858323,158.82000732421875,2.0769200672952777,160.52999877929688,0.004482995595341155
8954,2017-07-05,163.49000549316406,163.80999755859375,161.57000732421875,162.55999755859375,698900.0,0.003991704555953657,1.8535051656607477,5.81241655540721,58.79787693563944,51.232176773281445,-2.554322147798757,-2.3762838170869145,-4.775939853540535,-8.01284231610191,5.324641971608031,2.239990234375,0.5667885932451497,2.2410049438476562,-1.1837388872114332,5.665748774906746,0.5286330283181258,3.9533768593771867,0.8309267419328421,92.54258241047737,36.995056708926555,1.7123719155295425,7,-2.510009765625,-2.6350021362304688,-6.290004730224609,-6.8350067138671875,-1.279998779296875,2,0.01058166046493536,-1.887108682811577,162.83999633789062,-1.579147986025604,161.9600067138672,-1.1989130211858323,158.82000732421875,0.01058166046493536
8955,2017-07-06,162.7899932861328,164.6300048828125,162.4199981689453,163.19000244140625,705200.0,-0.004281681959210193,-2.877206837011953,-0.4301137016193867,53.03722939811551,52.07717796448018,-1.6044681935017593,-1.3293714529367548,-4.074534150872353,-7.206003996631125,5.5901544389845546,2.2100067138671875,0.12317331595471614,1.2774932861328239,-1.7240059931467329,4.278992565412381,-0.2232563535069687,2.7782429257726164,-4.7599945068359375,72.12106219569148,17.864281495760494,1.5007496396397788,7,-1.459991455078125,-1.9349899291992188,-5.589992523193359,-6.1349945068359375,-1.1299896240234375,3,0.016831535144472998,1.8535051656607477,163.49000549316406,-1.887108682811577,162.83999633789062,-1.579147986025604,161.9600067138672,0.016831535144472998
8956,2017-07-07,164.42999267578125,165.52000427246094,162.50999450683594,163.1199951171875,553100.0,0.010074325556152841,-1.379455508244575,-3.2749189395384324,50.9071397048885,52.17032281070361,-2.942512203968988,-2.766234643699221,-5.688251788149159,-8.737497801905079,5.853819300111398,3.010009765625,-0.08063663104854868,2.6984931945800668,-0.487211416267769,5.8841978054279025,1.1056408891561489,4.291345500003985,-6.267993774414066,82.2762605849938,32.32901706763423,1.5928523054239139,7,-2.6549911499023438,-3.5099868774414062,-7.229991912841797,-7.774993896484375,-0.4699859619140625,4,0.0028583667313655248,-2.877206837011953,162.7899932861328,1.8535051656607477,163.49000549316406,-1.887108682811577,162.83999633789062,0.0028583667313655248
8957,2017-07-10,164.69000244140625,165.8000030517578,163.36000061035156,163.41000366210938,559200.0,0.0015812794332337177,-2.5362229102167184,0.9771001257978847,51.660526696803466,51.909282834712755,-3.140902922038208,-2.97726830776179,-5.896172348144404,-8.889582093585688,5.404123118097582,2.44000244140625,0.15429405909421234,2.830503082275385,-0.6175366264475883,6.278542790998358,1.106483227913884,4.554522936636886,-6.233683325195329,73.75882431452617,26.69136098464449,1.724019854361492,7,-2.7750015258789062,-3.6299972534179688,-6.265003204345703,-8.035003662109375,-0.57000732421875,0,0.006861405465183212,-1.379455508244575,164.42999267578125,-2.877206837011953,162.7899932861328,1.8535051656607477,163.49000549316406,0.006861405465183212
8958,2017-07-11,164.16000366210938,164.8300018310547,163.17999267578125,164.58999633789062,642600.0,-0.0032181600063151405,2.6263791542305244,-0.3359320983239158,55.71349260049619,52.02945743732384,-2.427201010837763,-2.3421001618235096,-5.257272279277231,-8.258114858814139,4.904341009785306,1.6500091552734375,0.4273759005486397,2.157504272460926,-1.4273453819338329,5.742353926855685,0.36507944526354663,3.9499290996583056,-5.2630635097656295,61.22928969002622,14.620884776051554,1.792424827197383,7,-2.2450027465820312,-3.0999984741210938,-4.920005798339844,-7.5050048828125,-0.1300048828125,1,0.008771944500989504,-2.5362229102167184,164.69000244140625,-1.379455508244575,164.42999267578125,-2.877206837011953,162.7899932861328,0.008771944500989504
8959,2017-07-12,165.72999572753906,166.02999877929688,164.6300048828125,164.8699951171875,535400.0,0.009563791608223848,-1.0895726340002505,-2.0000354861603973,66.37476361375445,53.705507881785415,-3.3527272959543097,-3.731675812335368,-6.670471871787242,-9.706738943232494,4.649168104568409,1.8699951171875,0.5145352128044465,3.4914962768554574,-0.4244143423150035,7.407406896025918,1.533540967270227,5.449451586440688,-6.418871801230466,91.6896675613416,40.95110799099996,1.9579553095852344,7,-3.6999969482421875,-4.55499267578125,-6.489997863769531,-9.074996948242188,-4.470001220703125,2,-0.0005430298691286861,2.6263791542305244,164.16000366210938,-2.5362229102167184,164.69000244140625,-1.379455508244575,164.42999267578125,-0.0005430298691286861
8960,2017-07-13,165.67999267578125,166.4499969482422,165.0399932861328,165.72999572753906,638900.0,-0.00030171395068412377,-1.1203033397198352,-0.05814304217455333,65.35476415781045,56.420307228332376,-2.7886269100455934,-3.3974884889847203,-6.443938606973603,-9.535065102803344,5.120220037173759,1.410003662109375,0.5775297771556893,3.150493621826172,-0.8843857384045748,7.1853729820569185,1.1330539417108128,5.167933301941531,-5.831358761233588,80.45675646368102,24.738947580659634,2.0174396801153716,7,-2.7699966430664062,-4.294990539550781,-6.439994812011719,-9.024993896484375,-4.29998779296875,3,-0.020943904607145125,-1.0895726340002505,165.72999572753906,2.6263791542305244,164.16000366210938,-2.5362229102167184,164.69000244140625,-0.020943904607145125
8961,2017-07-14,167.33999633789062,167.8000030517578,165.7899932861328,166.05999755859375,766000.0,0.010019336887332253,-1.2087930514101748,-25.598413182789137,65.35476415781045,57.94787774885863,-3.4788076873333864,-4.8543002182173325,-7.858382514893549,-11.061072925139115,5.791565529840851,2.1200103759765625,0.8454391203584919,4.5234977722167855,-0.01779225953862351,9.064787803972195,2.252852756339081,6.79414278809449,-6.831226119973508,90.04316708336498,31.873838854372053,2.270645015877703,7,-2.6549911499023438,-4.784996032714844,-8.354995727539062,-10.68499755859375,-6.8799896240234375,4,-0.033942827776285434,-1.1203033397198352,165.67999267578125,-1.0895726340002505,165.72999572753906,2.6263791542305244,164.16000366210938,-0.033942827776285434
8962,2017-07-17,166.3000030517578,167.33999633789062,166.08999633789062,167.1999969482422,485000.0,-0.006214851851872094,1.1186572182279004,-0.7031209021767637,64.54652310114469,59.08300892960701,-1.9650951279559763,-3.836973186504764,-6.591457048508971,-9.908536512112363,5.909223337036671,1.25,1.1265112767652,3.3730041503906136,-1.4003770283731,8.146385329154327,0.9863135610087568,5.7596947397724705,-4.916284893779817,67.53254045056264,7.2856198341167016,2.3866905893818533,7,-1.6149978637695312,-3.3850021362304688,-7.31500244140625,-9.645004272460938,-3.1300048828125,0,-0.014070933824110288,-1.2087930514101748,167.33999633789062,-1.1203033397198352,165.67999267578125,-1.0895726340002505,165.72999572753906,-0.014070933824110288
8963,2017-07-18,165.49000549316406,166.1699981689453,165.0,166.0,580900.0,-0.004870700804146422,1.7529665200610358,0.5666644060899936,69.36711770221996,60.25736901478263,-0.8265869222313427,-3.0718450923261287,-5.607295381628489,-8.967049624688627,5.477386472440653,1.3000030517578125,1.8017466032889615,2.4915061950683537,-2.394836062309082,7.3778484524457895,0.048335066379621594,4.934677323757086,-3.3363331479324927,27.129372463886707,-38.235351659121775,2.4431711286887223,7,-0.3800048828125,-2.5750045776367188,-6.5050048828125,-8.835006713867188,-5.480010986328125,1,-0.008278508251262084,1.1186572182279004,166.3000030517578,-1.2087930514101748,167.33999633789062,-1.1203033397198352,165.67999267578125,-0.008278508251262084
8964,2017-07-19,167.33999633789062,167.3699951171875,165.33999633789062,165.5,684100.0,0.011178867504497036,1.1368476846720956,-3.6078748167429615,70.64888293383474,62.214219407640314,-2.316644569009952,-4.756970191639141,-7.249652493796589,-10.668189440121864,5.54934665202051,2.029998779296875,2.0910034013631957,4.081996917724609,-1.1533977435160523,9.317391578965271,1.4642995871042785,6.69969424834494,-4.508764307875907,83.57120669642127,13.745768339684062,2.6176973306203246,7,-2.18499755859375,-4.424995422363281,-8.354995727539062,-10.68499755859375,-7.209991455078125,2,-0.01978007428606754,1.7529665200610358,165.49000549316406,1.1186572182279004,166.3000030517578,-1.2087930514101748,167.33999633789062,-0.01978007428606754
8965,2017-07-20,166.8300018310547,167.97000122070312,165.6300048828125,167.17999267578125,685300.0,-0.003047654583463455,1.4248567023757759,-0.19021279418838008,76.19358412047363,65.02382434270534,-1.3111944596040814,-3.919456550055969,-6.565907398453788,-10.012714312003908,6.373065709231657,2.339996337890625,2.2598263160316776,3.236502075195318,-2.012164275570143,8.48516842596078,0.6121688998125876,5.860835250578049,-3.4025172784307927,61.616197942890025,-14.49535288777031,2.6243331753827372,7,-1.2550048828125,-3.8300018310546875,-7.845001220703125,-10.175003051757812,-7.220001220703125,3,-0.03338732400098743,1.1368476846720956,167.33999633789062,1.7529665200610358,165.49000549316406,1.1186572182279004,166.3000030517578,-0.03338732400098743
8966,2017-07-21,165.0800018310547,166.6300048828125,163.92999267578125,165.9600067138672,633600.0,-0.010489719959196453,1.4324420922400165,2.5143654357588177,61.223008946704,66.08632237047206,0.6042490390121316,-1.908978329942272,-4.67535076477094,-8.12337834871937,6.782461293690234,2.9000091552734375,2.244170593607862,1.2590019226074105,-3.822334235913445,6.340338081128266,-1.2816661566530172,3.799670001867838,2.8899993896484375,28.465512943504827,-45.74263854843232,2.540668079260429,7,0.4949951171875,-2.0800018310546875,-6.095001220703125,-8.425003051757812,-5.5099945068359375,4,-0.02241335659802579,1.4248567023757759,166.8300018310547,1.1368476846720956,167.33999633789062,1.7529665200610358,165.49000549316406,-0.02241335659802579
8967,2017-07-24,163.9600067138672,165.47000122070312,163.60000610351562,165.47000122070312,937100.0,-0.006784559636325405,1.4768237350822058,1.7158933277847135,53.960432900713194,65.89153795938506,1.798987349676736,-0.6846840017745137,-3.400092144730934,-6.939081364726036,7.106998732918322,1.8699951171875,2.4208888811745055,0.050506591796875,-4.972543768685341,5.073556952279091,-2.461018588444233,2.562031772037983,4.0099945068359375,8.238009441604515,-62.357627587649816,2.5115251802411045,7,1.8249969482421875,-0.9600067138671875,-5.200004577636719,-7.3050079345703125,-3.5800018310546875,0,-0.021346669045384847,1.4324420922400165,165.0800018310547,1.4248567023757759,166.8300018310547,1.1368476846720956,167.33999633789062,-0.021346669045384847
8968,2017-07-25,163.10000610351562,166.27999877929688,161.77000427246094,165.27000427246094,1452500.0,-0.00524518525942963,1.1527485933829822,1.4370901080245355,48.641116242273576,63.92113269588718,2.785768163049795,0.3292374324950913,-2.3539018080140295,-5.9803268894631,7.050722719839074,4.5099945068359375,2.52018891297476,-0.8964942932128963,-5.792279112588318,3.9992905261625253,-3.344386702900607,1.5513981164748145,4.6951953125000045,21.451652995277158,-44.452435278464066,2.447892409687704,7,1.7699966430664062,-0.100006103515625,-4.010002136230469,-6.44500732421875,-0.480010986328125,1,0.0004291358847974269,1.4768237350822058,163.9600067138672,1.4324420922400165,165.0800018310547,1.4248567023757759,166.8300018310547,0.0004291358847974269
8969,2017-07-26,162.77999877929688,164.89999389648438,158.0,158.49000549316406,1939200.0,-0.001962031344227233,-1.618591386174448,-1.9769570995619248,49.964228643954314,62.21107319434762,2.9539516573764217,0.9674120875727681,-1.9223766547430614,-5.561785136183971,7.724001315210287,6.899993896484375,2.5780002143548586,-1.3870018005371207,-5.820018750497951,3.0460151494237095,-3.6035102755175217,0.8295066744432802,4.653690808105466,47.94381338059425,-16.46443466967507,2.216508474980413,7,0.2050018310546875,0.2050018310546875,-3.05999755859375,-5.930000305175781,1.279998779296875,2,-0.01701685890916249,1.1527485933829822,163.10000610351562,1.4768237350822058,163.9600067138672,1.4324420922400165,165.0800018310547,-0.01701685890916249
8970,2017-07-27,164.97000122070312,166.7100067138672,163.27999877929688,163.47000122070312,1018800.0,0.013453756344939727,-2.6489351340822025,0.34965089685540407,51.8595349638812,60.71160328391103,0.7293440024252789,-0.9200740048163425,-3.956350134625268,-7.642392263647906,8.177045903143497,3.9300079345703125,2.6493212666950967,0.5810005187988168,-3.517179652979138,4.679180690576771,-1.4680895670901748,2.6300906046878083,-6.970001220703125,80.02291444398311,17.13645820247101,2.0490900858889782,7,-1.9850006103515625,-1.9850006103515625,-5.00250244140625,-8.120002746582031,-0.6100006103515625,3,-0.02933864522080898,-1.618591386174448,162.77999877929688,1.1527485933829822,163.10000610351562,1.4768237350822058,163.9600067138672,-0.02933864522080898
8971,2017-07-28,164.47000122070312,165.0,163.27000427246094,164.97999572753906,653400.0,-0.0030308540722568944,5.290858648911083,-0.339996337890625,49.25473736444366,59.01251597983313,0.8710192589655321,0.02625872418903441,-3.181699831355786,-7.0410210007362934,8.14719463563049,1.7299957275390625,2.366487768831462,-0.20149917602537926,-3.3528860290759894,2.949887677025231,-1.7771926025506843,1.3741942504999258,-6.470001220703125,74.28239074032223,12.243650182363638,1.575693426525311,7,-1.4850006103515625,-1.4850006103515625,-4.310001373291016,-7.620002746582031,-1.05999755859375,4,-0.029549465399649977,-2.6489351340822025,164.97000122070312,-1.618591386174448,162.77999877929688,1.1527485933829822,163.10000610351562,-0.029549465399649977
8972,2017-07-31,165.02999877929688,166.6300048828125,164.75999450683594,165.0,636700.0,0.0034048613998749477,-6.333233604595501,-0.05882176944020585,52.941164332966046,57.18741004991603,0.12507989736280933,-0.3077274578527067,-3.470351236228339,-7.486579816326412,8.113843157740497,2.160003662109375,2.115914844742349,0.20499877929688637,-2.6779261333760473,3.08792369196982,-1.2364636770395805,1.6464612356333532,-6.855798645019519,80.71174925852152,17.803485510876598,1.4414624563364662,7,-2.0449981689453125,-2.0449981689453125,-4.869998931884766,-8.180000305175781,-2.709991455078125,0,-0.03308484212243168,5.290858648911083,164.47000122070312,-2.6489351340822025,164.97000122070312,-1.618591386174448,162.77999877929688,-0.03308484212243168
8973,2017-08-01,163.57000732421875,165.5399932861328,162.5500030517578,165.19000244140625,824100.0,-0.008846824612964155,1.577603556911906,-54.00203458799593,42.64307995181208,54.07565416302463,1.4349818711199873,1.2751356125083362,-1.8516113383890342,-5.90590541874036,8.77725600032073,2.989990234375,1.6820918904861912,-1.2914932250976676,-4.085719886709342,1.5027334365140064,-2.6886065559035046,0.10562010570816938,-5.225091058349591,63.9495181484849,4.48850360960855,1.3971133308058437,8,-0.5850067138671875,-0.5850067138671875,-3.4100074768066406,-6.720008850097656,-1.010009765625,1,-0.019502367784842267,-6.333233604595501,165.02999877929688,5.290858648911083,164.47000122070312,-2.6489351340822025,164.97000122070312,-0.019502367784842267
8974,2017-08-02,165.22000122070312,166.16000366210938,163.14999389648438,163.14999389648438,786000.0,0.01008738657823649,-1.9082117057349255,-1.2777861502524301,48.58724707664276,51.00828338037676,-0.611683210027337,-0.25150055524557047,-3.355549885817993,-7.4584066463775684,9.196051712684138,3.010009765625,1.35066374439171,0.27200088500975994,-2.4496266197501484,2.9936283897696683,-1.0888128673701942,1.632814637389714,-6.707783145874004,64.18259179107216,7.072644724231644,1.3608137523799557,8,-2.8649978637695312,-2.2350006103515625,-4.3300018310546875,-8.370002746582031,-1.2100067138671875,2,-0.015736630458212497,1.577603556911906,163.57000732421875,-6.333233604595501,165.02999877929688,5.290858648911083,164.47000122070312,-0.015736630458212497
8975,2017-08-03,165.52999877929688,166.10000610351562,164.82000732421875,165.1300048828125,519400.0,0.0018762713733408987,-1.5098285611704514,0.19323308270676692,43.93837191476315,49.087768154605556,-1.257744121330802,-0.3643807072594427,-3.5173918410164333,-7.670354541689903,9.889155321995514,1.279998779296875,0.9956134002464978,0.4449981689453182,-2.0885997953375863,2.9785961332282227,-0.8218008131961199,1.7117971510867562,-6.853824931687001,73.03907819003915,19.26485981576962,1.2667989821414456,8,-3.1749954223632812,-2.5449981689453125,-4.234996795654297,-8.680000305175781,3.30999755859375,3,-0.008880572896415528,-1.9082117057349255,165.22000122070312,1.577603556911906,163.57000732421875,-6.333233604595501,165.02999877929688,-0.008880572896415528
8976,2017-08-04,164.89999389648438,166.0500030517578,164.75,165.6300048828125,536300.0,-0.003805986150295926,-1.5242807620514949,-1.8250553139543755,45.17902312047004,48.11205595680076,-0.7330462634910759,0.318995971334914,-2.724799365726142,-6.913033726263421,10.30971747132182,1.3000030517578125,0.4156379281191107,-0.20850677490233238,-2.7251863164030965,2.3081727665984317,-1.4668465456527144,1.0498329958480497,-6.063143391549346,57.597788972537934,5.334066600947786,1.2583397707503796,8,-2.5449905395507812,-1.9149932861328125,-3.3524932861328125,-8.049995422363281,4.220001220703125,4,-0.0032746713530613647,-1.5098285611704514,165.52999877929688,-1.9082117057349255,165.22000122070312,1.577603556911906,163.57000732421875,-0.0032746713530613647
8977,2017-08-07,165.82000732421875,166.52999877929688,164.8300018310547,164.9600067138672,708200.0,0.005579220508109328,-2.0356807127968284,-1.1780652982734836,51.12782660663272,48.38835710839622,-1.5214711431816,-0.5396898698382984,-3.5084797619971937,-7.763276857773036,10.581308727109953,1.6999969482421875,-0.21763577356938413,0.6550064086914062,-1.8728266966905665,3.182839514073379,-0.6089101439995659,1.9189229613823784,-6.8256936951050875,82.1609995667726,25.614259975966476,1.2639165526909806,8,-3.4650039672851562,-2.8350067138671875,-4.537506103515625,-8.965003967285156,4.0699920654296875,0,-0.014533853308770106,-1.5242807620514949,164.89999389648438,-1.5098285611704514,165.52999877929688,-1.9082117057349255,165.22000122070312,-0.014533853308770106
8978,2017-08-08,165.60000610351562,166.2100067138672,164.99000549316406,165.63999938964844,434200.0,-0.0013267471413926923,1.0677847749343747,-0.04650378808041021,43.30772986778845,47.648746133266684,-1.016441008715816,-0.21742326752124086,-3.1525359476192705,-7.4605041415137805,10.941452329143578,1.220001220703125,-0.44737098002298126,0.36300506591797443,-2.1260338808833126,2.8520440127192614,-0.8815144074826833,1.6075245393186322,-6.45137861270689,72.48546354147857,18.55751391506653,1.2445194734006486,8,-0.970001220703125,-2.6150054931640625,-4.685005187988281,-8.460006713867188,6.54998779296875,1,-0.019806755183611302,-2.0356807127968284,165.82000732421875,-1.5242807620514949,164.89999389648438,-1.5098285611704514,165.52999877929688,-0.019806755183611302
8979,2017-08-09,165.63999938964844,166.0800018310547,164.89999389648438,165.5,435500.0,0.0002415053421422897,1.31373135668018,-3.5005723006486074,45.25138644317958,46.914507408744285,-0.6795403070156851,-0.278798706991239,-3.056543061679605,-7.42256107121392,10.890116417835248,1.1800079345703125,-0.47159174518233726,0.40749816894532387,-2.078111133215657,2.8931074711063047,-0.8353064821351666,1.6503028200258143,-6.340144314378534,50.0,-2.8333518290072277,1.2428046510804895,8,-1.0499954223632812,-2.654998779296875,-4.722499847412109,-8.004997253417969,8.089996337890625,2,-0.01859455350400807,1.0677847749343747,165.60000610351562,-2.0356807127968284,165.82000732421875,-1.5242807620514949,164.89999389648438,-0.01859455350400807
8980,2017-08-10,162.2100067138672,164.50999450683594,162.10000610351562,164.3000030517578,662100.0,-0.02070751441934382,-1.0865722514334029,-14.928610354223434,39.90148894086116,45.87525758390178,2.5901579345715504,3.033427640483154,0.49365985787557065,-3.933147231410061,11.050361370099639,3.5399932861328125,-0.41469001995102417,-2.8489952087402344,-5.665483837358266,-0.03250658012220242,-4.257239523049265,-1.4407508944312042,-2.761948605825353,2.4830878604593485,-51.22538480530732,1.4082443143090166,8,2.154998779296875,0.774993896484375,-1.2925071716308594,-3.6250076293945312,12.949996948242188,3,0.011096650751909909,1.31373135668018,165.63999938964844,1.0677847749343747,165.60000610351562,-2.0356807127968284,165.82000732421875,0.011096650751909909
8981,2017-08-11,161.66000366210938,162.75,161.50999450683594,162.75,680000.0,-0.0033906850933554944,1.275247081221827,0.52153026210119,41.568903391948425,44.61167303489982,3.0169046823719157,3.3055593417470845,1.084201233363899,-3.297577084722775,10.818064351503168,1.2400054931640625,-0.3632348301211721,-3.1149986267089957,-6.103292515566096,-0.1267047378518953,-4.60914557113756,-1.6208516822804313,-2.066706581951024,2.9882276414856332,-54.13915469632067,1.4941469444285571,8,2.3599929809570312,1.3249969482421875,-0.5675010681152344,-3.0750045776367188,15.470001220703125,4,0.04441415633509682,-1.0865722514334029,162.2100067138672,1.31373135668018,165.63999938964844,1.0677847749343747,165.60000610351562,0.04441415633509682
8982,2017-08-14,163.9600067138672,164.50999450683594,162.47999572753906,162.7899932861328,388300.0,0.014227409375575206,-1.2681442332281987,-1.0734104208080186,52.85146056342162,45.745937547300876,0.6136987133488958,0.865643085384761,-1.1902552458909668,-5.505114937574604,10.282010431294031,2.8499908447265625,-0.45433128431653813,-0.6979957580566349,-3.617326541373984,2.2213350252607142,-2.1576611497153237,0.7616696336020539,-4.224375441034653,52.127783910135705,-9.119393374776706,1.4596653916586784,8,0.05998992919921875,-0.975006103515625,-2.6125030517578125,-5.310005187988281,13.6199951171875,0,0.03147101849248646,1.275247081221827,161.66000366210938,-1.0865722514334029,162.2100067138672,1.31373135668018,165.63999938964844,0.03147101849248646
8983,2017-08-15,164.1199951171875,165.10000610351562,164.02000427246094,164.02000427246094,407200.0,0.0009757769990794696,-20.602014344575004,0.08546127963692324,54.49060949318672,46.40186670469465,0.6033826029354259,0.6300577733877049,-1.3148966983820003,-5.562306522935074,10.152520574236263,1.1399993896484375,-0.4611220970610077,-0.4695068359374943,-3.3708754611283496,2.431861789253361,-1.920191148532922,0.9811774766579333,-4.244876335534286,57.11151919866444,-5.578090223725866,1.4506843125954276,8,-0.09999847412109375,-1.1349945068359375,-2.6324920654296875,-5.329994201660156,13.210006713867188,1,0.03515722912580488,-1.2681442332281987,163.9600067138672,1.275247081221827,161.66000366210938,-1.0865722514334029,162.2100067138672,0.03515722912580488
8984,2017-08-16,164.02999877929688,165.32000732421875,163.86000061035156,164.5800018310547,552200.0,-0.0005483569374125086,-2.280916213760351,-5.500534106516099,46.33383719961437,46.66802951412256,0.5663869717309922,0.48418739599046035,-1.1118546873859145,-5.3557403151237395,9.544986107598334,1.4600067138671875,-0.584479804410563,-0.3940032958984432,-2.997047455921802,2.2090408641249155,-1.6955253759101083,0.907518784113222,-4.018182238999373,66.14162191170759,5.411388091285133,1.3015220800116782,8,-0.01000213623046875,-1.0449981689453125,-2.5424957275390625,-5.239997863769531,13.520004272460938,2,0.049503110270170625,-20.602014344575004,164.1199951171875,-1.2681442332281987,163.9600067138672,1.275247081221827,161.66000366210938,0.049503110270170625
8985,2017-08-17,161.25999450683594,164.52999877929688,161.22000122070312,163.2100067138672,536800.0,-0.016887180961258186,-2.261083299508411,3.545457067554446,39.36378151489933,46.02189155794803,2.9804163161152815,2.967658262203031,1.812906547606417,-2.4777034100782487,9.02727568351235,3.30999755859375,-0.4809689483252555,-2.885507202148432,-5.594404618490131,-0.1766097858067326,-4.239955910319281,-1.5310584939775822,-1.1142141630670324,0.9754445511317539,-55.64293803249152,1.3544487081708516,8,2.6150054931640625,1.725006103515625,0.34250640869140625,-2.3549957275390625,16.410003662109375,3,0.07732854796900357,-2.280916213760351,164.02999877929688,-20.602014344575004,164.1199951171875,-1.2681442332281987,163.9600067138672,0.07732854796900357
8986,2017-08-18,161.3800048828125,163.25999450683594,160.2899932861328,160.8800048828125,567800.0,0.0007442042668026616,-2.5356669270312984,-0.25640865128799023,37.54267775715497,44.51243057467273,2.5798892697053475,2.6943831962655054,1.770676517509628,-2.5244511937383436,9.397666796245622,2.970001220703125,-0.6109690351918005,-2.5804969787597543,-5.516526453185719,0.3555324956662105,-4.048511715972722,-1.112482241546786,-1.1029400116416355,21.67015019096185,-30.58280334567337,1.4680147372129781,8,1.8699951171875,1.6049957275390625,0.7674942016601562,-2.2650070190429688,15.599990844726562,4,0.08538851383294577,-2.261083299508411,161.25999450683594,-2.280916213760351,164.02999877929688,-20.602014344575004,164.1199951171875,0.08538851383294577
8987,2017-08-21,160.4600067138672,161.4499969482422,159.5800018310547,161.36000061035156,605000.0,-0.005700818819613818,2.4629969764616124,-1.79998779296875,38.9794455144461,44.03151009096802,2.972169341743836,3.5191546450135434,2.6923133005555258,-1.5250984402333359,10.014712305792433,1.8699951171875,-0.7235568006596793,-3.325495147705084,-6.652806189079598,0.0018158936694305794,-4.989150668392341,-1.6618396270178266,6.25,15.33108084757973,-33.97824959200395,1.6636555206872612,8,2.3699951171875,2.524993896484375,3.1599960327148438,-0.6700057983398438,16.8699951171875,0,0.10388880388539001,-2.5356669270312984,161.3800048828125,-2.261083299508411,161.25999450683594,-2.280916213760351,164.02999877929688,0.10388880388539001
8988,2017-08-22,163.1699981689453,163.3300018310547,160.83999633789062,161.25,402400.0,0.01688889032586527,1.2232137383260333,-2.1333457665050353,43.24323236915612,43.808381860520974,-0.1327257088410363,0.8587017630984519,0.042242115270283875,-4.153701383040442,10.752744429362822,2.8699951171875,-0.7661252875054174,-0.6190032958984375,-3.943424561103882,2.705417969307007,-2.2812139285011597,1.0432073367042847,3.397408447265633,62.543430353264554,14.491063077745522,1.6622106326027248,8,-0.7199935913085938,-0.18499755859375,0.6300048828125,-3.3799972534179688,14.100006103515625,1,0.08831282603306367,2.4629969764616124,160.4600067138672,-2.5356669270312984,161.3800048828125,-2.261083299508411,161.25999450683594,0.08831282603306367
8989,2017-08-23,160.00999450683594,162.07000732421875,159.97999572753906,161.86000061035156,551900.0,-0.01936632774143643,-1.188489622445556,-0.9635457644899029,34.6836765713289,43.22862493057294,2.3967170249847527,4.0059294499938005,3.236031227280904,-0.935127391860874,10.32862917589639,3.19000244140625,-1.0849478410133884,-3.6405067443847656,-7.350382626586395,0.06936913781686371,-5.49544468548558,-1.785568803283951,6.417664013671896,8.686726078365488,-34.70939950852357,1.8549379411008167,8,2.4400100708007812,2.975006103515625,4.002506256103516,-0.21999359130859375,18.20001220703125,2,0.10824328428733754,1.2232137383260333,163.1699981689453,2.4629969764616124,160.4600067138672,-2.5356669270312984,161.3800048828125,0.10824328428733754
8990,2017-08-24,160.1300048828125,160.57000732421875,159.32000732421875,160.24000549316406,600300.0,0.0007500179994783807,2.2467352317539584,0.059459593210273665,36.379250847032246,42.6519968700267,2.1798663694707443,3.694126838823962,3.188970827547479,-0.9888879610643357,10.69180215638679,1.25,-1.2916865444926202,-3.2784965515136832,-7.248294022798518,0.6913009197711517,-5.263395287156101,-1.2935978158712658,6.16070050390627,20.199468034505458,-20.516220697070203,1.98489873564242,8,2.19000244140625,2.8549957275390625,3.9049949645996094,-0.34000396728515625,20.569992065429688,3,0.10878659612665187,-1.188489622445556,160.00999450683594,1.2232137383260333,163.1699981689453,2.4629969764616124,160.4600067138672,0.10878659612665187
8991,2017-08-25,159.61000061035156,161.52000427246094,159.50999450683594,160.9499969482422,597000.0,-0.00324738810094638,-1.6103878088896815,12.181717297822166,31.852698736579455,40.31880111148869,2.658015704276494,4.038415208424567,3.7212924918534327,-0.41536389303666965,10.915333136647371,2.010009765625,-1.5849980290053622,-3.5555007934570426,-7.834641957681697,0.7236403707676118,-5.69507137556937,-1.4159302113447154,6.401876853867208,7.231762677940175,-27.074750983498127,2.1395705821123254,8,2.7100067138671875,2.7450027465820312,4.677497863769531,0.2649993896484375,21.19000244140625,4,0.11315078935863654,2.2467352317539584,160.1300048828125,-1.188489622445556,160.00999450683594,1.2232137383260333,163.1699981689453,0.11315078935863654
8992,2017-08-28,159.57000732421875,160.5500030517578,158.88999938964844,160.4499969482422,341200.0,-0.00025056879882134897,2.0740756439056782,0.6567104693798538,32.19137215598761,37.841108074022124,2.2459899603312863,3.8455497533733194,3.6931202935761007,-0.3090854266581573,11.856939862151926,1.660003662109375,-1.5412317292864657,-3.3224945068359375,-7.793174076505892,1.148185062834017,-5.5578342916709005,-1.0871547220009745,6.174195334400025,15.315485600384907,-13.57664461273674,2.2353397848349754,8,2.5349960327148438,2.7849960327148438,4.717491149902344,0.30499267578125,22.779998779296847,0,0.10910564394439248,-1.6103878088896815,159.61000061035156,2.2467352317539584,160.1300048828125,-1.188489622445556,160.00999450683594,0.10910564394439248
8993,2017-08-29,160.3800048828125,160.6199951171875,158.61000061035156,158.72000122070312,482500.0,0.0050761265990793,-1.138286474904227,-1.8863900400547935,35.14125589338501,36.59748792888552,0.9495378375720804,2.934779263695077,2.8239311666282276,-1.0585919674936406,12.144818259477633,2.0099945068359375,-1.4739723847903576,-2.352996826171875,-6.947798386803186,2.2418047344594356,-4.65039760648753,-0.05559604585621969,4.952945579668068,51.15609358117792,23.903970482972348,2.2974007803156615,8,1.1899948120117188,1.9749984741210938,4.0124969482421875,-0.5050048828125,22.129989624023466,1,0.10568647232943618,2.0740756439056782,159.57000732421875,-1.6103878088896815,159.61000061035156,2.2467352317539584,160.1300048828125,0.10568647232943618
8994,2017-08-30,162.6199951171875,162.74000549316406,160.38999938964844,160.38999938964844,383000.0,0.013966767465880325,-1.1076328304081562,1.3433679566136594,51.24163700705822,37.91724965023651,-1.6891245184329478,0.516496873985659,0.6111323915719709,-3.214871246724556,12.342426267831573,2.3600006103515625,-1.7316394340003,0.01699371337889488,-4.426157347087553,4.460144773845343,-2.204581816854329,2.238569243612119,2.175119357122753,97.09418319392309,63.95326606645185,2.221575530233222,8,-1.649993896484375,-0.26499176025390625,1.3150062561035156,-2.7449951171875,19.69000244140622,2,0.0900873791363499,-1.138286474904227,160.3800048828125,2.0740756439056782,159.57000732421875,-1.6103878088896815,159.61000061035156,0.0900873791363499
8995,2017-08-31,164.05999755859375,164.3000030517578,162.9499969482422,163.41000366210938,582900.0,0.008855014663901262,1.3893810089661878,0.29147764206780935,56.8965366044447,40.06767841104648,-3.0063248908017783,-1.0954450569181233,-0.7189420668693174,-4.574234111624463,12.426353284186272,1.6800079345703125,-2.019599846554371,1.5304962158203068,-2.754607427797339,5.8155998594379525,-0.6120556059885018,3.6730480376291155,0.24030780659981588,95.78197908286404,56.39686892072351,2.142551821808817,8,-2.6049957275390625,-1.399993896484375,-1.0749969482421875,-4.18499755859375,19.21000671386716,3,0.08624899040498768,-1.1076328304081562,162.6199951171875,-1.138286474904227,160.3800048828125,2.0740756439056782,159.57000732421875,0.08624899040498768
8996,2017-09-01,164.36000061035156,165.85000610351562,164.3000030517578,164.69000244140625,452500.0,0.0018286179216275844,-5.888949170933505,-0.5076998920137096,51.298681996801605,41.436482464641536,-3.1728173469383023,-1.515687382633132,-0.9164822628241609,-4.791992404798862,12.690551028777275,1.790008544921875,-2.1730699023156603,1.857498931884777,-2.371149000779951,6.086146864549505,-0.2568250344475871,3.971822898217141,-5.75,79.41982924500664,39.92620428534147,2.1143239663323636,9,-2.1299972534179688,-1.7399978637695312,-1.375,-4.4850006103515625,18.38000488281253,4,0.09941589363112668,1.3893810089661878,164.05999755859375,-1.1076328304081562,162.6199951171875,-1.138286474904227,160.3800048828125,0.09941589363112668
8997,2017-09-05,163.41000366210938,165.25,163.0500030517578,164.35000610351562,775300.0,-0.005779976543650367,-1.650592885375494,2.8484764414851806,47.807315169816434,41.943602775826015,-1.967232509054071,-0.7963274200265005,0.07353598872327893,-3.6705530063971423,12.996363179350807,2.1999969482421875,-2.0042922447938167,1.0280021667480526,-2.9313773996324812,4.987381733128586,-0.9516876164422285,3.0076919499383337,-4.655202941894544,66.29833439062892,27.833920767162354,1.979689783190273,9,-1.1800003051757812,-0.7900009155273438,-0.4250030517578125,-3.535003662109375,20.339996337890625,1,0.10641942965503248,-5.888949170933505,164.36000061035156,1.3893810089661878,164.05999755859375,-1.1076328304081562,162.6199951171875,0.10641942965503248
8998,2017-09-06,162.32000732421875,164.82000732421875,162.14999389648438,164.27000427246094,647700.0,-0.006670315852537745,-1.3318652176520367,2.0744594506850205,45.026203571212996,43.09277244247981,-1.1292385371438627,0.03725016453944363,1.2184704633595516,-2.384971059834129,13.296231804038817,2.670013427734375,-1.8330695694421024,0.102005767822277,-3.5564273490428775,3.7604388846874315,-1.7272107906103145,1.9312223262548684,-3.4233024963378966,35.34808720415173,0.3687646169569021,1.8292165584325835,9,-0.09000396728515625,0.24999237060546875,0.6649932861328125,-2.44500732421875,22.17999267578125,2,0.12339821263862327,-1.650592885375494,163.41000366210938,-5.888949170933505,164.36000061035156,1.3893810089661878,164.05999755859375,0.12339821263862327
8999,2017-09-07,162.55999755859375,162.80999755859375,161.2100067138672,162.80999755859375,931000.0,0.00147850063791366,11.7999267578125,0.1282053288469815,54.433847476521116,45.098838734645234,-1.0834027510142903,-0.4693826418665594,1.1014934186655978,-2.4593660562985917,13.698017291720992,1.5999908447265625,-1.6066712518208703,0.4959960937499943,-2.7969693803927953,3.788961567892784,-1.1504866433213863,2.142478830821375,-3.524226705200192,29.094634101424923,-9.765179264987871,1.6464827370713897,9,-0.32999420166015625,0.01000213623046875,0.4250030517578125,-2.68499755859375,23.32000732421875,3,0.12272390039284642,-1.3318652176520367,162.32000732421875,-1.650592885375494,163.41000366210938,-5.888949170933505,164.36000061035156,0.12272390039284642
9000,2017-09-08,164.00999450683594,164.67999267578125,161.6999969482422,162.17999267578125,512100.0,0.008919764825411791,-1.1362027947168367,-7.32000732421875,58.22387035639205,48.028968914624414,-2.1513848446192014,-1.8736793230518742,-0.24350108971424334,-3.71784738460633,12.983293147070397,2.9799957275390625,-1.607480352874802,1.8559936523437557,-1.5502166588689477,5.262203963556459,0.152888496737404,3.5590988079501074,-4.837938948439927,60.34457244143946,18.512690317337793,1.7031051556063501,9,-1.7799911499023438,-1.4399948120117188,-1.3399925231933594,-2.6749954223632812,22.400009155273438,4,0.1115785846270183,11.7999267578125,162.55999755859375,-1.3318652176520367,162.32000732421875,-1.650592885375494,163.41000366210938,0.1115785846270183
9001,2017-09-11,168.83999633789062,169.35000610351562,164.47000122070312,165.0,1094100.0,0.0294494359662536,1.0082259046925333,2.098356555019136,71.05527291408679,52.347180109968775,-6.184824442320263,-6.46990956703786,-4.855083945181491,-8.327101472471242,12.538059271658241,5.3400115966796875,-1.0171679643801212,6.326995849609375,1.8082241514191253,10.845767547799625,4.067610000514236,8.586381698704514,-9.534381768592226,93.73452329402414,46.54489828317424,2.259385849095128,9,-4.859992980957031,-4.859992980957031,-6.169994354248047,-6.6949920654296875,17.430007934570284,0,0.08546557834372526,-1.1362027947168367,164.00999450683594,11.7999267578125,162.55999755859375,-1.3318652176520367,162.32000732421875,0.08546557834372526
9002,2017-09-12,169.1199951171875,170.41000366210938,168.6199951171875,169.75,621200.0,0.001658367598732502,-1.1963229236875608,-0.1640639280293096,67.02919785171449,55.89028477200537,-5.5514953370365845,-6.686325519812442,-5.010133865064631,-8.450184052941381,12.997854009500681,1.790008544921875,-0.42183329577486006,6.348995208740234,0.9742209734791345,11.723769444001334,3.6616080911096844,9.036382326370784,-9.412604886520398,85.97816333875684,39.04814859429992,2.6873871176305566,9,-3.7199935913085938,-4.609992980957031,-6.449993133544922,-6.9749908447265625,15.850006103515625,1,0.0805345953714045,1.0082259046925333,168.83999633789062,-1.1362027947168367,164.00999450683594,11.7999267578125,162.55999755859375,0.0805345953714045
9003,2017-09-13,169.88999938964844,170.4499969482422,168.2100067138672,168.99000549316406,440700.0,0.004553005526799936,1.2178241754921364,-1.4285506684751017,82.75866604875937,59.392176887749955,-5.398334914438379,-7.3802824119560455,-5.672034622450354,-9.05352892542632,13.686038744503175,2.239990234375,0.38365928945569294,6.830499267578119,0.5995973483227885,13.06140118683345,3.7150483079504397,9.945950227205799,-9.540452353094793,93.93941395619204,40.42980351889179,3.115450959627671,9,-4.05999755859375,-5.3600006103515625,-7.219997406005859,-7.7449951171875,16.550003051757812,2,0.08158220413294126,-1.1963229236875608,169.1199951171875,1.0082259046925333,168.83999633789062,-1.1362027947168367,164.00999450683594,0.08158220413294126
9004,2017-09-14,172.14999389648438,172.25,168.44000244140625,169.25999450683594,746400.0,0.013302693006976618,1.4660085824193732,3.2111322098267268,84.90130506287838,62.503817827575915,-6.888763160690246,-9.487168345291593,-7.816390364149754,-11.18567994478883,14.670739761477092,3.80999755859375,1.3148642721185126,8.684494018554688,1.2461417344179608,16.122846302691414,4.965317876486324,12.40367016062305,-10.992410866995641,99.0520751223957,39.621699167110066,3.719176142068363,9,-5.419990539550781,-6.719993591308594,-8.342491149902344,-10.004989624023438,16.350006103515625,3,0.07173979983375323,1.2178241754921364,169.88999938964844,-1.1963229236875608,169.1199951171875,1.0082259046925333,168.83999633789062,0.07173979983375323
9005,2017-09-15,173.72999572753906,174.17999267578125,171.6199951171875,171.6199951171875,1019600.0,0.009178053366674765,-1.4265372683159654,0.7301041716165344,88.6214979014955,66.6507973725419,-7.769913790571053,-10.630057079524988,-9.237442511616734,-12.678288005873497,14.91236481825618,2.55999755859375,2.2642313407164067,9.64099578857423,0.9894522460807593,18.2925393310677,5.315224017327495,13.966767559820966,-11.46317100099921,95.36562982239445,28.120785838147796,4.325771771246741,9,-6.034996032714844,-7.334999084472656,-9.942493438720703,-11.584991455078125,13.94000244140625,4,0.06993616217160503,1.4660085824193732,172.14999389648438,1.2178241754921364,169.88999938964844,-1.1963229236875608,169.1199951171875,0.06993616217160503
9006,2017-09-18,175.16000366210938,175.32000732421875,173.1300048828125,173.9499969482422,558200.0,0.008231209173647835,1.8627220233168114,0.5734627316840347,89.62890158344013,71.29764030738897,-8.389029172892208,-11.567859785516532,-10.541476918239368,-14.008825535459295,14.95659145644675,2.19000244140625,2.807527383058357,10.382003784179688,0.5276136022178832,20.23639396614149,5.454808693198771,15.309198875160604,-11.46359878166055,97.74959706928263,22.94726543548623,4.927195090980906,9,-6.894996643066406,-8.194999694824219,-11.485000610351562,-13.014999389648438,13.519989013671875,0,0.06422699112122476,-1.4265372683159654,173.72999572753906,1.4660085824193732,172.14999389648438,1.2178241754921364,169.88999938964844,0.06422699112122476
9007,2017-09-19,177.1300048828125,177.33999633789062,175.17999267578125,175.38999938964844,638200.0,0.011246866747635753,1.0000141285842452,1.4380130896984828,90.20645894775089,76.31766868255986,-9.172799043265172,-12.885604508797769,-12.368397897748565,-15.85587367538605,14.92469418279581,2.17999267578125,3.230160395993323,11.518505096435547,0.4560003971297988,22.581009795741295,5.987252746782673,17.04975744608842,-11.80629566023589,97.69998144876769,19.08424028325038,5.531252349652876,9,-7.855003356933594,-9.155006408691406,-13.627506256103516,-14.985000610351562,9.94000244140625,1,0.05160051452431991,1.8627220233168114,175.16000366210938,-1.4265372683159654,173.72999572753906,1.4660085824193732,172.14999389648438,0.05160051452431991
9008,2017-09-20,177.5800018310547,178.11000061035156,176.32000732421875,177.52000427246094,686400.0,0.0025404896733329796,2.1964305177111716,0.03448124665666956,89.28574576957136,80.19010182623211,-8.080250744692933,-12.860027968995212,-12.65004953748985,-16.148395692280246,15.828790520165049,1.7899932861328125,3.8296592286690725,11.248001861572277,-0.9624509454434644,23.45845466858802,5.1427754580644205,17.353228265080133,-10.333686670027845,94.51914291981008,17.487291747390245,6.105226403507869,9,-7.6750030517578125,-9.220001220703125,-14.077503204345703,-15.43499755859375,10.449996948242188,2,0.041615042873347274,1.0000141285842452,177.1300048828125,1.8627220233168114,175.16000366210938,-1.4265372683159654,173.72999572753906,0.041615042873347274
9009,2017-09-21,177.3300018310547,177.97000122070312,177.0,177.7100067138672,435100.0,-0.0014078161810012757,1.1555728866433828,-6.333672431332655,87.1708993799885,83.40643838440947,-6.162888922571057,-11.853669733515574,-12.281751615582778,-15.72720360826105,16.4960079131391,0.970001220703125,4.642417125235113,10.132001495361322,-2.634658691197558,22.898661681920203,3.7486714020818965,16.51533158864075,-8.128223289149389,87.98153899687065,12.77115742495181,6.383330093279436,9,-6.040000915527344,-8.970001220703125,-13.827503204345703,-15.18499755859375,11.449996948242188,3,0.05137314902320256,2.1964305177111716,177.5800018310547,1.0000141285842452,177.1300048828125,1.8627220233168114,175.16000366210938,0.05137314902320256
9010,2017-09-22,177.5500030517578,177.72000122070312,176.64999389648438,177.3300018310547,492100.0,0.0012406316947581875,2.8214713896457764,-0.5789431416639897,87.113141801208,85.19064603853406,-4.760919514592587,-11.280026582630285,-12.376847439651215,-15.76453290339893,16.924476393128984,1.07000732421875,5.704970888595682,9.481002807617188,-3.6276583887604374,22.589664003994812,2.926672209428375,16.035333405806,-6.744744537532199,88.75505945724012,13.495632378829256,6.55433059818882,9,-4.3899993896484375,-9.19000244140625,-14.047504425048828,-15.404998779296875,9.449996948242188,4,0.06167274998609917,1.1555728866433828,177.3300018310547,2.1964305177111716,177.5800018310547,1.0000141285842452,177.1300048828125,0.06167274998609917
9011,2017-09-25,177.6699981689453,177.9199981689453,176.50999450683594,177.49000549316406,367700.0,0.0006758384405800566,3.147114262633516,0.8181439866833126,92.08974408631401,87.97515117571179,-3.9075820421589924,-10.516842957993305,-12.421482594841905,-15.676470658435818,17.838171491803998,1.410003662109375,6.679985184956763,8.697998046875,-4.445277624085321,21.84127371783532,2.1263602113948536,15.269635882355146,-5.549886077417028,84.98289249613323,8.235105590807606,6.571637835480154,9,-4.5099945068359375,-9.30999755859375,-14.239997863769531,-15.524993896484375,23.150009155273438,0,0.05628412282917372,2.8214713896457764,177.5500030517578,1.1555728866433828,177.3300018310547,2.1964305177111716,177.5800018310547,0.05628412282917372
9012,2017-09-26,176.97999572753906,178.82000732421875,176.77000427246094,177.75,611400.0,-0.003883618216453888,-2.445420390577917,-4.277975584944048,94.31679067128552,89.25938724488137,-2.218708502589834,-8.912605596607165,-11.629057099424585,-14.786059129267016,18.655600269074704,2.0500030517578125,7.5575887714110195,7.137496185302723,-5.6861431142978915,19.961135484903338,0.7256765355024299,13.549315835103016,-3.7817037026225933,26.3995361328125,-53.28887392311147,6.411819649800301,9,-3.3499908447265625,-8.264991760253906,-13.862495422363281,-14.834991455078125,18.180007934570312,1,0.06610914922980538,3.147114262633516,177.6699981689453,2.8214713896457764,177.5500030517578,1.1555728866433828,177.3300018310547,0.06610914922980538
9013,2017-09-27,177.3300018310547,178.47999572753906,176.44000244140625,177.8699951171875,532600.0,0.0019776591251277065,1.3181814241002923,0.7012860907991995,94.35434279561024,90.30972477074046,-1.5671692203528949,-8.35607132871641,-11.84434866854454,-14.955377423268317,19.35761676730291,2.0399932861328125,7.8052310963889795,6.640002441406239,-5.784726370442343,19.06473125325482,0.427638035481948,12.85236684733053,-3.007366746277768,37.39485561881315,-46.68185572875342,6.212364405924291,9,-2.1100006103515625,-8.614997863769531,-14.422500610351562,-14.69000244140625,21.889999389648438,2,0.054925874880684455,-2.445420390577917,176.97999572753906,3.147114262633516,177.6699981689453,2.8214713896457764,177.5500030517578,0.054925874880684455
9014,2017-09-28,177.27000427246094,177.58999633789062,175.5,177.05999755859375,467200.0,-0.0003383384535849965,3.9176914101068125,-0.38890615728051087,93.44692424606032,90.84588325346988,-0.7873154905559261,-7.528233895989246,-11.707196089442988,-14.709055188749687,20.90815718612728,2.089996337890625,8.238264810227719,5.8475044250488395,-6.29824480421459,17.99325365431227,-0.22537018958286126,11.92037903968054,-2.0478947397956517,53.31326408677268,-32.37058924683246,6.072874614631709,9,-1.2949981689453125,-8.555000305175781,-14.552501678466797,-14.285003662109375,21.110000610351562,3,0.06069833726803564,1.3181814241002923,177.3300018310547,-2.445420390577917,176.97999572753906,3.147114262633516,177.6699981689453,0.06069833726803564
9015,2017-09-29,178.2100067138672,179.5,176.86000061035156,177.1999969482422,621400.0,0.0053026593261737975,-2.124255119361479,4.80941655162392,91.20493326802166,91.02099788509004,-1.1454550089365796,-7.751207825235866,-12.5410886677885,-15.471342429703554,23.059173468329014,2.6399993896484375,8.451371002210777,6.080006408691418,-5.907434274837414,18.06744709222025,0.08628606692698781,12.073726750455847,-2.7100067138671875,67.75016784667969,-16.216575052053216,5.993720341764417,9,-0.8700103759765625,-9.155006408691406,-15.492504119873047,-15.225006103515625,18.6199951171875,4,0.05931200082608612,3.9176914101068125,177.27000427246094,1.3181814241002923,177.3300018310547,-2.445420390577917,176.97999572753906,0.05931200082608612
9016,2017-10-02,180.6999969482422,180.75,178.0,178.8000030517578,724900.0,0.01397222456970626,1.75,1.8811638868745468,92.63623074252314,91.29097252895363,-3.092124752315897,-9.43818089087381,-14.837431017594014,-17.775477250208667,24.847225864792915,2.75,8.470141760930773,7.752996826171881,-4.232003978419954,19.737997630763715,1.7604964238759635,13.745497228467798,-5.1999969482421875,99.04756091889881,14.701765853307506,5.992500402295923,10,-2.5749969482421875,-11.019996643066406,-18.04749298095703,-17.714996337890625,20.1300048828125,0,0.03486443363672165,-2.124255119361479,178.2100067138672,3.9176914101068125,177.27000427246094,1.3181814241002923,177.3300018310547,0.03486443363672165
9017,2017-10-03,180.8000030517578,180.97999572753903,179.8300018310547,180.6699981689453,587800.0,0.0005534372175128865,3.693946188341236,0.0684238423360478,92.25406881227322,91.62078620036495,-2.9243179978283536,-8.610012266678268,-14.702528242774434,-17.674864795636665,27.257888570373943,1.1499938964843466,8.275536254994847,6.983502960205072,-4.6049296567271085,18.571935577137253,1.1892866517389677,12.777719268671177,-4.250003051757801,96.71545956000128,13.022085081454904,5.794216308466098,10,-2.5600051879882812,-11.0050048828125,-18.46249771118164,-17.81500244140625,12.979995727539062,1,0.11073011025740853,1.75,180.6999969482422,-2.124255119361479,178.2100067138672,3.9176914101068125,177.27000427246094,0.11073011025740853
9018,2017-10-04,182.3500061035156,182.69000244140625,180.7100067138672,180.9199981689453,556300.0,0.008573025584043048,-1.1405465147928506,10.999647887323725,91.80328688996171,92.13549592369532,-4.164479283123541,-9.046285506935675,-15.967043301296314,-18.994517843182706,29.98699370967717,1.9799957275390625,7.940092188472306,7.53200607299803,-3.3111556945668497,18.37516784056291,2.11042518921559,12.95358695678047,-4.914006958007775,95.27126255294907,12.962135877656621,5.4215808837824415,10,-3.2550048828124716,-11.70000457763669,-20.120002746582003,-19.365005493164034,7.459991455078125,2,0.07024950441362665,3.693946188341236,180.8000030517578,1.75,180.6999969482422,-2.124255119361479,178.2100067138672,0.07024950441362665
9019,2017-10-05,182.50999450683597,182.97000122070312,180.55999755859372,182.1300048828125,454900.0,0.0008773698819046771,2.707689237884007,0.26572553538848187,90.72356110169038,92.5366536237489,-3.925189186610055,-8.04764407721703,-15.82348211731042,-18.957931260775382,32.53109241461242,2.4100036621094034,7.3946291032364115,6.694494628906284,-3.0115564605596887,16.400545718372257,1.8414690841732977,11.54752017363927,-4.023194702148459,92.47124929762174,11.325671423865387,4.853025544732983,10,-3.2749938964844034,-10.829994201660185,-20.54749298095706,-19.524993896484403,10.100006103515625,3,0.09155666657609407,-1.1405465147928506,182.3500061035156,3.693946188341236,180.8000030517578,1.75,180.6999969482422,0.09155666657609407
9020,2017-10-06,182.30999755859372,183.47000122070312,182.05999755859372,182.3600006103516,481500.0,-0.0010958136773969729,-4.127257594672899,-0.1315905714172381,87.43457086797807,92.01941215504492,-3.3290671682767368,-6.752569603378532,-15.386602154767019,-18.552223645668192,35.507608201724686,1.4100036621094034,6.917366898036164,5.579497528076132,-2.8002941951401112,13.959289251292375,1.3896016664679962,9.769393389684268,-2.926557470703102,78.79335643072682,-0.24151793465837557,4.189895861608124,10,-2.824996948242159,-9.969993591308565,-20.647495269775362,-19.32499694824216,10.229995727539091,4,0.08814660490055659,2.707689237884007,182.50999450683597,-1.1405465147928506,182.3500061035156,3.693946188341236,180.8000030517578,0.08814660490055659
9021,2017-10-09,183.2700042724609,183.8800048828125,182.47000122070312,182.47000122070312,335400.0,0.005265793026839605,-2.524995708481947,-15.999084528513437,85.94850243979957,91.08960235154649,-3.812053539872977,-6.931466909526961,-16.077567517291072,-19.23881249365712,37.23142405635254,1.5700073242187784,6.5886220632517905,5.818003845214804,-2.177299118647568,13.813306809077176,1.8203523632836323,9.815655327145976,-3.069251958007783,84.93826788385175,7.923010028459558,3.997651481931183,10,-3.580001831054659,-10.724998474121065,-21.212501525878878,-20.285003662109347,8.309997558593778,0,0.07398918122157405,-4.127257594672899,182.30999755859372,2.707689237884007,182.50999450683597,-1.1405465147928506,182.3500061035156,0.07398918122157405
9022,2017-10-10,182.7400054931641,184.13999938964844,182.4900054931641,184.13999938964844,371300.0,-0.002891901385612905,1.3571444141688966,-1.74998569493985,79.93043262762876,89.4869456662152,-2.658659334755157,-5.616746726554624,-15.297192126033252,-18.443366136519643,38.795724659686556,1.6499938964843466,6.24268589219983,4.607004547119175,-2.6898380434089404,11.90384713764729,0.9585832518551172,8.255425842383232,-1.8034026650391013,60.89404523930397,-13.332601380058186,3.6484212952640616,10,-2.920005798339872,-10.065002441406278,-20.31500244140628,-19.75500488281253,5.989990234374943,1,0.09899308194213274,-2.524995708481947,183.2700042724609,-4.127257594672899,182.30999755859372,2.707689237884007,182.50999450683597,0.09899308194213274
9023,2017-10-11,183.75,183.7700042724609,182.52999877929688,182.94000244140625,375500.0,0.005526947994284104,1.9176390334974176,-0.5785722070844804,84.22177649590793,88.46192924953161,-2.975067429355846,-5.834271087028242,-15.992844483807005,-19.229481957734265,40.612760717575746,1.240005493164034,5.853103417135543,4.923999023437489,-1.6759563811075395,11.523954427982517,1.6240213211649746,8.223976725710003,-2.1727178595703265,89.10616787216729,15.932891425793386,3.2999777022725127,10,-3.25,-11.074996948242188,-21.324996948242188,-20.764999389648438,9.860000610351591,2,0.054585027370323225,1.3571444141688966,182.7400054931641,-2.524995708481947,183.2700042724609,-4.127257594672899,182.30999755859372,0.054585027370323225
9024,2017-10-12,184.5,185.2899932861328,183.17999267578125,183.25999450683597,444700.0,0.004081632653061273,-2.0142668744754824,1.5308755933991058,85.06561594922559,87.77978288077648,-2.8962067482869998,-5.914857943558587,-16.466498588103093,-19.76637333170106,42.1788193270517,2.1100006103515625,5.522379294338236,5.056498718261707,-1.2163545017867534,11.329351938310168,1.9200721082374912,8.192925328285924,-2.4101744097265794,75.54197117360579,4.1604175535011905,3.1364266100242255,10,-2.8550033569335938,-11.25,-22.099998474121094,-21.514999389648438,9.860000610351591,3,0.02878047457232369,1.9176390334974176,183.75,1.3571444141688966,182.7400054931641,-2.524995708481947,183.2700042724609,0.02878047457232369
9025,2017-10-13,185.8800048828125,186.4900054931641,184.30999755859372,184.66000366210938,524200.0,0.007479701261856375,-1.2708257172375348,0.9838675936750364,86.750259891235,87.12578611952225,-3.435036620970209,-6.680453683293621,-17.558417821008845,-20.92531679762294,43.462156296897746,2.1800079345703693,5.213842195627478,5.829003143310558,-0.4673544083371439,12.12536069495826,2.680824367486707,8.97718191913441,-3.350006103515625,84.8258715909732,14.53835378990128,3.1481787758238573,10,-2.720001220703125,-11.785003662109375,-23.480003356933594,-22.895004272460938,8.349990844726534,4,0.03620613057215061,-2.0142668744754824,184.5,1.9176390334974176,183.75,1.3571444141688966,182.7400054931641,0.03620613057215061
9026,2017-10-16,186.41000366210938,187.2899932861328,185.91000366210938,187.1199951171875,390500.0,0.002851295273157639,1.6285822240306924,-0.5819596267854016,92.82476221362037,87.18919649744973,-3.4306632867715052,-6.666195907830456,-17.76792256854415,-21.219667008322006,44.618918634786965,1.4099884033203125,5.045797856284821,5.796501922607433,-0.6679186073733376,12.260922452588204,2.564291657617048,9.028712187597819,-3.230010986328125,81.66683620919842,5.587044150258251,3.2322102649903863,10,-2.4850082397460938,-10.530006408691406,-24.01000213623047,-23.425003051757812,6.610000610351534,0,0.032884445596250256,-1.2708257172375348,185.8800048828125,-2.0142668744754824,184.5,1.9176390334974176,183.75,0.032884445596250256
9027,2017-10-17,186.2700042724609,187.27999877929688,185.97000122070312,186.3999938964844,432500.0,-0.0007510293809244173,-2.589055412721306,0.18308618095860144,91.38894697282213,87.14315872887865,-2.7190869738591346,-6.120123550486085,-17.332107379908507,-20.86239972478927,45.43260442985609,1.30999755859375,5.082308710174573,5.199502563476528,-1.5154575117701086,11.914462638723165,1.8420225258531957,8.556982601099861,-2.2680114746093523,78.57163464774857,-2.3023364888429114,3.357480037623319,10,-2.345008850097628,-8.520004272460909,-22.290000915527315,-22.595001220703097,4.75,1,0.028506992198415126,1.6285822240306924,186.41000366210938,-1.2708257172375348,185.8800048828125,-2.0142668744754824,184.5,0.028506992198415126
9028,2017-10-18,184.97000122070312,186.55999755859372,184.55999755859372,185.8999938964844,730500.0,-0.006979132559938317,-1.2857142857142114,7.154360840471324,81.97674934383369,86.17129075578345,-1.1268548820098374,-4.467125253172071,-15.738203215252213,-19.35080189809662,45.796512539683896,2.0,4.7890143898816575,3.5299995422363395,-3.189534814326123,10.249533898798802,0.1702323639551082,6.889766720517571,2.3199920654296875,43.552512873441174,-39.12197825818839,3.359767178281228,10,-0.29500579833984375,-7.220001220703125,-20.014999389648438,-20.764999389648438,6.509994506835909,2,0.020327590863501888,-2.589055412721306,186.2700042724609,1.6285822240306924,186.41000366210938,-1.2708257172375348,185.8800048828125,0.020327590863501888
9029,2017-10-19,186.44000244140625,186.69000244140625,184.17999267578125,184.6000061035156,525400.0,0.007947241233723812,1.1453108494072537,-1.9785062676379566,82.73667829184001,85.64930269176811,-2.2135358487392978,-5.5017097766493634,-16.892451476563565,-20.600109018860678,46.09073584366569,2.510009765625,4.578579297108433,4.544500732421881,-2.236757925479907,11.325759390323668,1.153871403470987,7.935130061372774,0.839996337890625,72.66911003498237,-11.401911481459138,3.390629328950892,10,-1.5600051879882812,-8.575004577636719,-21.26000213623047,-22.215003967285156,4.5999908447265625,3,0.038457402247667805,-1.2857142857142114,184.97000122070312,-2.589055412721306,186.2700042724609,1.6285822240306924,186.41000366210938,0.038457402247667805
9030,2017-10-20,188.5,188.6000061035156,186.80999755859372,186.8999938964844,677900.0,0.01104911784819973,-1.0112469353814915,0.8695702652048871,82.12522011495625,85.2244935445633,-3.6913249629983227,-7.061337773355547,-18.49567274888591,-22.414654785485993,46.73112764199095,2.1600036621093466,4.361094546432838,6.056998443603504,-1.0091833604580813,13.12318024766509,2.5239075415727257,9.590089345634283,-4.32000732421875,97.73742534608411,14.918033284239954,3.533090902030792,10,-2.9549942016601562,-8.389999389648438,-22.419998168945312,-23.375,8.6300048828125,4,0.031087536394438064,1.1453108494072537,186.44000244140625,-1.2857142857142114,184.97000122070312,-2.589055412721306,186.2700042724609,0.031087536394438064
9031,2017-10-23,187.6699981689453,188.9499969482422,187.16000366210938,188.6999969482422,392500.0,-0.004403192737690631,1.3398623715966889,-0.6437467813614717,76.68996784626913,84.86444190219001,-2.4267456842534045,-5.737935421418541,-17.191390632844247,-21.379058604502546,47.38965350430499,1.7899932861328125,4.2138694872582505,4.726996612548817,-2.33232834950212,11.786321574599754,1.1973341315233483,8.256659093574285,-3.4900054931640625,73.16566807525103,-7.569790739333243,3.5296624810254755,10,-1.9300003051757812,-6.629997253417969,-20.625,-21.580001831054688,2.4600067138671875,0,0.03495496148877364,-1.0112469353814915,188.5,1.1453108494072537,186.44000244140625,-1.2857142857142114,184.97000122070312,0.03495496148877364
9032,2017-10-24,188.67999267578125,189.91000366210938,187.9499969482422,188.8999938964844,612000.0,0.005381757961795852,-1.3333514986376023,0.21359367129865578,75.6690732595928,83.91414154259945,-2.799992905153033,-6.141321599734226,-17.779737315134355,-22.19657496779857,47.96033535856669,2.2400054931640625,4.228260352884263,5.151991271972662,-1.7643959737182229,12.068378517663547,1.6937976491272195,8.610184894818104,-4.309199829101573,78.53388083787368,-0.3479056802244429,3.4581936228454375,10,-2.1349945068359375,-6.1349945068359375,-21.064987182617188,-22.019989013671875,4.4000091552734375,1,0.023001970347419576,1.3398623715966889,187.6699981689453,-1.0112469353814915,188.5,1.1453108494072537,186.44000244140625,0.023001970347419576
9033,2017-10-25,187.07000732421875,188.9900054931641,186.2700042724609,188.25,642500.0,-0.00853288856295975,1.0451108842054533,5.363573311138161,66.54578472679752,81.85638251788522,-0.7482221282706689,-3.967649066511683,-15.763276538258168,-20.397847006857717,48.35437563166399,2.720001220703182,4.217393090446905,3.0550056457519474,-3.378626076684327,9.488637368188222,-0.161810215466204,6.271821506970099,-2.366861828613281,50.43645911557778,-25.62231373326926,3.216815861218143,10,-0.0250091552734375,-4.3650054931640625,-18.44500732421875,-19.400009155273438,3.3899993896484375,2,0.021115073467636414,-1.3333514986376023,188.67999267578125,1.3398623715966889,187.6699981689453,-1.0112469353814915,188.5,0.021115073467636414
9034,2017-10-26,188.02999877929688,188.5800018310547,187.1499938964844,188.1199951171875,511200.0,0.005131722977988362,1.8316715010876885,0.0762685563544199,69.66991012622648,79.95856587732871,-1.2905387235002763,-4.300695762201855,-16.294355445866415,-21.122956926158764,49.27402113928976,1.5099945068359375,4.355265692172452,3.4769973754882812,-2.3529889752766167,9.30698372625318,0.5620042001058323,6.39199055087073,-3.0144417937011667,48.35150554808027,-26.23109127516605,2.914993175382451,10,-0.9850006103515625,-5.3249969482421875,-18.897499084472656,-19.974998474121094,2.75,3,0.01834811982470752,1.0451108842054533,187.07000732421875,-1.3333514986376023,188.67999267578125,1.3398623715966889,187.6699981689453,0.01834811982470752
9035,2017-10-27,188.77999877929688,188.9199981689453,186.88999938964844,187.91000366210938,411800.0,0.003988725229320034,2.530451397181753,-9.667005764665989,69.22542057587424,77.33641680646802,-1.7722893247207026,-4.446174107103246,-16.508585406101673,-21.59588252357304,49.81666995104648,2.029998779296875,4.386193266813308,3.698497772216797,-1.6028269400969748,8.999822484530569,1.047835416059911,6.349160128373683,-3.4707749931103535,68.95590460740075,-4.138448178632004,2.6506623561568894,10,-1.7350006103515625,-6.0749969482421875,-18.954998016357422,-20.724998474121094,-1.100006103515625,4,0.011971578140955952,1.8316715010876885,188.02999877929688,1.0451108842054533,187.07000732421875,-1.3333514986376023,188.67999267578125,0.011971578140955952
9036,2017-10-30,187.0,188.6499938964844,186.07000732421875,188.33999633789062,502300.0,-0.009428958527422537,1.6326508369014707,-1.5402343201908237,63.671381099241984,74.25668726495911,0.11197726243469219,-2.2872642174739894,-14.206322795806926,-19.586743900473834,49.92552083472582,2.709991455078125,4.304206589349633,1.603498840332037,-3.3381132181003466,6.54511089876442,-0.8673071888841548,4.074304869548229,-1.4147294212581016,24.218582361776697,-48.33626926846355,2.4708060292161917,10,0.0449981689453125,-4.2949981689453125,-16.23999786376953,-18.94499969482422,3.589996337890625,0,0.05417114910594911,2.530451397181753,188.77999877929688,1.8316715010876885,188.02999877929688,1.0451108842054533,187.07000732421875,0.05417114910594911
9037,2017-10-31,200.82000732421875,210.72000122070312,195.3300018310547,210.66000366210938,3465200.0,0.0739037824824531,2.0903639745196387,7.343300917807284,80.06343231038298,74.0440964834646,-12.769961532472848,-15.315768540152419,-27.303049819265794,-33.12813413812546,51.05473890747179,23.720001220703125,4.402938002593999,14.422505950927729,6.308716710321306,22.53629519153415,10.365611330624517,18.47940057123094,-14.975252760474802,59.83774301097766,-10.184633493330026,4.056894620303209,10,-3.3700103759765625,-7.7100067138671875,-30.06000518798828,-32.76500701904297,-8.560012817382784,1,-0.05323176004145602,1.6326508369014707,187.0,2.530451397181753,188.77999877929688,1.8316715010876885,188.02999877929688,-0.05323176004145602
9038,2017-11-01,195.16000366210938,202.83999633789062,194.97999572753903,202.2899932861328,1632100.0,-0.028184460988348814,-1.0987970215843377,0.724592711134268,66.0060173721148,72.18513415905069,-6.160321072204198,-9.114152900731483,-21.05798761118666,-27.20634469625793,51.84365957800596,7.860000610351591,4.2843725611898265,8.122002410888683,-0.6428065524096098,16.886811374186976,3.739597929239551,12.504406892537816,-9.089996337890625,36.876262022876425,-31.10753265391562,4.382404481649142,11,3.2350006103515625,-2.0500030517578125,-23.987499237060547,-26.75,-2.300003051757784,2,-0.010657930887600808,2.0903639745196387,200.82000732421875,1.6326508369014707,187.0,2.530451397181753,188.77999877929688,-0.010657930887600808
9039,2017-11-02,199.22000122070312,200.05999755859372,195.5399932861328,195.8699951171875,759800.0,0.02080343042841415,-1.254360730593593,-0.469847262081319,68.53808168333627,70.67545211109291,-9.182465575081636,-12.498917284016187,-24.371814508906425,-30.97365947684574,52.61947925057976,4.899993896484347,4.33763928182637,11.346499633789051,1.3061497370217978,21.386849530556304,6.326324685405439,16.366674582172664,-11.177994384765611,53.34684443211911,-11.98990848568097,5.020174948383623,11,-0.8249969482421875,-6.1100006103515625,-27.252498626708984,-30.80999755859375,-7.75,3,-0.043971460963557085,-1.0987970215843377,195.16000366210938,2.0903639745196387,200.82000732421875,1.6326508369014707,187.0,-0.043971460963557085
9040,2017-11-03,198.3800048828125,199.6100006103516,197.6499938964844,199.50999450683597,744000.0,-0.004216425724041906,1.9473744593461564,-0.33730972096964584,66.49215826430643,69.54236215754149,-7.591984678797587,-10.954932412568638,-22.78389280338962,-29.82453140173135,53.33628091451074,1.9600067138671875,4.598087017334393,9.7030029296875,-1.0120897353710347,20.418095594746035,4.345456597158233,15.060549262216767,-8.523758496093734,49.9391505340268,-12.781227295760182,5.3575463325292665,11,0.0149993896484375,-4.590003967285156,-26.03499984741211,-29.970001220703125,-7.6300048828125,4,-0.03831034336351147,-1.254360730593593,199.22000122070312,-1.0987970215843377,195.16000366210938,2.0903639745196387,200.82000732421875,-0.03831034336351147
9041,2017-11-06,196.8300018310547,198.3800048828125,196.44000244140625,197.66000366210938,1229800.0,-0.007813302820883772,-1.409940007392454,0.734521639322107,64.00530860409944,68.24638830693112,-5.147283337654642,-8.787500696096032,-20.471791097310643,-27.999054364915537,53.82891718660876,1.94000244140625,4.734123957469251,7.474999999999994,-3.5121202855182503,18.46212028551824,1.981439857240872,12.968560142759117,-5.304655057617168,11.753528957274595,-46.939211215902745,5.493560142759116,11,1.56500244140625,-2.470001220703125,-23.632503509521484,-28.080001831054688,-5.3699951171875,0,-0.046486862115294625,1.9473744593461564,198.3800048828125,-1.254360730593593,199.22000122070312,-1.0987970215843377,195.16000366210938,-0.046486862115294625
9042,2017-11-07,200.8300018310547,201.07000732421875,196.4900054931641,197.0500030517578,1029900.0,0.020322105181065364,1.1502306722448143,-4.554205349756411,69.62872400575151,68.58893711570379,-8.093696420443678,-11.97681269566246,-23.64620996976953,-31.737281953079446,54.376067423442855,4.580001831054659,4.887158721669067,10.57050018310548,-1.0820117021813758,22.223012068392336,4.744244240462052,16.396756125748908,-7.769082701835913,74.42755278938805,13.248799139545739,5.8262559426434235,11,-2.43499755859375,-5.555000305175781,-26.927501678466797,-31.455001831054688,-11.3800048828125,1,-0.050988425035111584,-1.409940007392454,196.8300018310547,1.9473744593461564,198.3800048828125,-1.254360730593593,199.22000122070312,-0.050988425035111584
9043,2017-11-08,193.77999877929688,199.38999938964844,192.0,192.6999969482422,1459800.0,-0.035104331959766255,-4.959687194285327,0.2857148623882838,57.9817305956439,67.2902505011946,0.00918004546059592,-4.360420553225339,-15.861638384850892,-24.463365353105957,54.366758044005195,8.830001831054688,5.034598211025724,3.0189971923828125,-8.312841070216365,14.35083545498199,-2.646921938916762,8.684916323682387,16.94000244140625,19.625108510595346,-38.44369475266923,5.665919131299586,11,4.6150054931640625,1.8600006103515625,-19.762500762939453,-24.290000915527344,-2.850006103515625,2,-0.007843968841139803,1.1502306722448143,200.8300018310547,-1.409940007392454,196.8300018310547,1.9473744593461564,198.3800048828125,-0.007843968841139803
9044,2017-11-09,189.80999755859372,193.1300048828125,189.3500061035156,192.67999267578125,952100.0,-0.02048715680520119,1.0052940033674544,-2.65739838087571,51.36771559060674,65.30606105838712,4.75864995936081,0.029291187453338807,-11.260267808585553,-20.259765420513332,53.7427844536716,4.429992675781278,5.075903572675145,-1.2165039062500398,-12.17330536550267,9.740297553002591,-6.694904635876355,4.261896823376276,20.535603637695345,3.9248413580841532,-47.09679749988889,5.478400729626321,11,8.585006713867216,5.830001831054716,-14.937496185302706,-19.464996337890597,3.020004272460966,3,0.016068716563869767,-4.959687194285327,193.77999877929688,1.1502306722448143,200.8300018310547,-1.409940007392454,196.8300018310547,0.016068716563869767
9045,2017-11-10,192.6100006103516,193.0,188.30999755859372,189.75,541900.0,0.014751609966664248,1.5769248504512818,-0.9965175875122283,54.9538747420144,64.33744924091738,2.8598055058393186,-2.361754211017484,-13.429770441379304,-22.775103046555785,52.74664285827607,4.690002441406278,5.454618705772958,1.2469993591308821,-9.454707508008653,11.948706226270417,-4.103854074438885,6.59785279270065,16.895776782226534,33.699057686788855,-13.921641787168731,5.350853433569773,11,6.904998779296847,3.7799987792968466,-17.15250015258792,-22.12500000000003,1.229995727539034,4,-0.005918692622584376,1.0052940033674544,189.80999755859372,-4.959687194285327,193.77999877929688,1.1502306722448143,200.8300018310547,-0.005918692622584376
9046,2017-11-13,192.5399932861328,193.1300048828125,190.1300048828125,191.72000122070312,632200.0,-0.0003634667151078963,1.999977111991028,0.2867104512012264,53.94521745178835,61.43542536774021,4.244676335886169,-1.9067148571450616,-12.726748111327538,-22.424493995621162,51.560387904890185,3.0,5.741382337887416,0.8704925537109318,-9.582160631272501,11.323145738694365,-4.355834038780785,6.096819146202648,15.694037316406252,33.150411365158476,-10.123756747901325,5.226326592491712,11,3.035003662109375,4.0550079345703125,-16.627490997314453,-21.80499267578125,0.5300140380859375,0,-0.009296734956631636,1.5769248504512818,192.6100006103516,1.0052940033674544,189.80999755859372,-4.959687194285327,193.77999877929688,-0.009296734956631636
9047,2017-11-14,191.5800018310547,192.42999267578125,190.72000122070312,191.82000732421875,575200.0,-0.004985932733733378,1.3424922398386305,-0.29269245799140287,54.67163259545118,60.17604928144425,4.1975535922298945,-0.5570762452684903,-11.101219510197495,-21.21313991850846,50.31002625979265,1.8199920654296875,6.0093524808577,-0.35499877929686363,-10.495267100307501,9.785269541713774,-5.425132939802182,4.715135381208455,15.458586788847668,29.51266906198418,-12.324469245124451,5.070134160505314,11,3.1100006103515625,5.025001525878906,-15.46249771118164,-20.334999084472656,2.55999755859375,1,-0.000626344691724734,1.999977111991028,192.5399932861328,1.5769248504512818,192.6100006103516,1.0052940033674544,189.80999755859372,-0.000626344691724734
9048,2017-11-15,188.72999572753903,190.4600067138672,187.6499938964844,190.4600067138672,741400.0,-0.01487632360515867,2.2485491012365384,7.208214126772322,50.69776383990808,58.19379174328555,6.749305536223233,2.728978452435257,-7.569932430397813,-18.11253919375409,49.64993949386054,3.930007934570284,6.47302967188287,-3.393004608154314,-13.12058784857146,6.334578632262833,-8.256796228362902,1.4707870120542736,17.184877428684814,19.70802309975459,-20.425000207283553,4.863791620208579,11,5.630004882812528,7.895004272460966,-12.482494354248018,-17.354995727539034,5.840011596679716,2,0.0038149803264055926,1.3424922398386305,191.5800018310547,1.999977111991028,192.5399932861328,1.5769248504512818,192.6100006103516,0.0038149803264055926
9049,2017-11-16,193.6100006103516,201.97999572753903,193.08999633789062,200.1100006103516,2377900.0,0.025857070912339797,-1.3580873514090839,3.757201573497442,54.4483327623118,56.8555889097306,1.1061598712949774,-1.6720534185901954,-11.705640502174163,-22.6792536652446,49.799314792933245,13.25,5.211556322468539,1.1285003662109716,-8.239049115457277,10.49604984787922,-3.555274374623167,5.81227510704511,10.843682205093103,41.59110922757331,4.8931461397176435,4.683774740834125,11,1.2049942016601278,3.3399963378905966,-17.022499084472685,-22.23500061035159,0.9199981689452841,3,-0.01384230115242846,2.2485491012365384,188.72999572753903,1.3424922398386305,191.5800018310547,1.999977111991028,192.5399932861328,-0.01384230115242846
9050,2017-11-17,194.3600006103516,196.9900054931641,193.02999877929688,193.02999877929688,1265000.0,0.003873766838673909,-4.954889115794589,-0.20461566631611014,56.909497889813025,56.06716549703211,-0.3062514276550701,-2.0664764445744765,-11.73402772492679,-23.126943405369417,49.49778796792879,3.960006713867216,4.732643207540548,1.5855003356933821,-7.622923836126404,10.793924507513168,-3.018711750216511,6.189712421603275,8.749387091576267,46.82488385539416,8.195238975380704,4.604212085909893,11,0.45499420166012783,3.0899963378905966,-16.912502288818388,-22.410003662109403,1.6300048828125,4,-0.007871983816074457,-1.3580873514090839,193.6100006103516,2.2485491012365384,188.72999572753903,1.3424922398386305,191.5800018310547,-0.007871983816074457
9051,2017-11-20,194.22999572753903,195.8000030517578,193.05999755859372,194.0,762400.0,-0.0006688870261591928,-1.597160853624099,0.17292888037352794,41.67297468322704,52.96097112786272,-0.6524554488695458,-1.4965429180899434,-11.024751858642588,-22.66501143338931,49.10270751452702,2.740005493164091,3.734194733956997,1.1274955749511548,-7.777706412490943,10.032697562393253,-3.32510541876988,5.5800965686721895,7.75,45.91766217918459,9.558819785797638,4.452600993721044,11,0.5849990844726847,3.2200012207031534,-15.602493286132784,-21.67999267578122,3.300003051757841,0,-0.0020079256460237005,-4.954889115794589,194.3600006103516,-1.3580873514090839,193.6100006103516,2.2485491012365384,188.72999572753903,-0.0020079256460237005
9052,2017-11-21,193.0200042724609,195.0,191.9199981689453,194.75,1001400.0,-0.0062296837856881115,1.7623387731362687,-7.521860279971862,46.953304730353544,51.73559047616379,-0.7451808744177413,0.058248854222142654,-9.246632892249835,-21.17689597830224,48.360533047340695,3.0800018310546875,2.7835206857062076,-0.2994964599609773,-8.959068647416018,8.360075727494063,-4.629282553688483,4.030289633766529,7.813591308593743,37.4738987425607,1.131740948617157,4.329786093727519,11,1.7949905395508097,4.429992675781278,-13.117507934570284,-20.07000732421872,3.3300018310546875,1,0.00025905631878053725,-1.597160853624099,194.22999572753903,-4.954889115794589,194.3600006103516,-1.3580873514090839,193.6100006103516,0.00025905631878053725
9053,2017-11-22,191.0200042724609,192.44000244140625,188.8800048828125,190.42999267578125,1102000.0,-0.010361620328102727,1.0757955238023214,-0.3410480079733765,37.59831553372745,50.20565713651054,0.9187592654699586,2.497388041519315,-6.71485533408935,-18.92162923614663,48.386209706786246,4.139999389648409,1.9217608728823734,-2.496996307373081,-10.72589656064514,5.731903945898978,-6.61144643400911,1.6174538192629484,8.758903173828116,16.33588462017801,-17.117710872353694,4.114450126636033,11,3.7949905395508097,6.429992675781278,-10.182506561279268,-18.07000732421872,6.639999389648466,2,0.016333342306585452,1.7623387731362687,193.0200042724609,-1.597160853624099,194.22999572753903,-4.954889115794589,194.3600006103516,0.016333342306585452
9054,2017-11-24,191.47999572753903,191.91000366210938,190.08999633789062,191.8000030517578,280000.0,0.002408080016698344,5.740661203729867,-0.5423746347014993,39.44307301104678,48.48223472195858,0.8052497220822374,2.4339014083660686,-6.699617513430127,-19.13146639566807,48.41327396481383,1.82000732421875,0.35111183030142,-2.209504699707054,-10.091427696552586,5.672418297138478,-6.150466198129806,1.7314567987156977,7.328598634765626,32.05907088845234,0.6622515285304118,3.9409614984227646,11,3.3349990844726847,5.970001220703153,-10.267498016357393,-18.529998779296847,9.070007324218778,4,0.01613751653241402,1.0757955238023214,191.0200042724609,1.7623387731362687,193.0200042724609,-1.597160853624099,194.22999572753903,0.01613751653241402
9055,2017-11-27,191.0399932861328,192.6199951171875,190.63999938964844,192.00999450683597,680200.0,-0.0022979029205343338,-1.2372971947792204,3.0311844363911984,40.82989039967681,47.02497616061286,1.116542546210212,3.2168265516442602,-5.830636439273462,-18.430151436604035,48.38813470830896,1.9799957275390625,-0.25504023844541734,-2.762506866455084,-10.409366228792692,4.884352495882524,-6.585936547623874,1.060922814713706,6.875913038906219,31.213713509544462,-2.5576438467075135,3.823429681168803,11,3.7750015258789062,7.355010986328125,-9.667495727539062,-18.089996337890625,8.620010375976562,0,0.01826845485665851,5.740661203729867,191.47999572753903,1.0757955238023214,191.0200042724609,1.7623387731362687,193.0200042724609,0.01826845485665851
9056,2017-11-28,197.1300048828125,198.0200042724609,188.6699981689453,189.0,1895900.0,0.03187820252672591,-1.1274168405484066,-8.381437785118521,44.50386977360706,45.89522473596352,-4.753819713288237,-2.1875135259509193,-11.458158809212165,-24.24697061315618,49.178616392589205,9.350006103515597,-0.04506424917778418,2.8210044860839787,-4.248888768040956,9.890897740208914,-0.713942140978503,6.35595111314646,-9.480010986328097,90.4812961639269,59.29760393604326,3.5349466270624688,11,-2.3150100708007812,1.2649993896484375,-14.302501678466797,-23.525001525878906,2.839996337890625,1,-0.0057829826074732305,-1.2372971947792204,191.0399932861328,5.740661203729867,191.47999572753903,1.0757955238023214,191.0200042724609,-0.0057829826074732305
9057,2017-11-29,190.1300048828125,197.16000366210938,188.8300018310547,197.0,1201900.0,-0.035509561338271545,1.3171068157316153,-0.8450173420819507,44.57008007569013,45.214370984383734,2.2561234975839,4.185129035761946,-4.1309834119944355,-17.015860962730244,46.963068756069866,8.330001831054688,-0.4309664737527328,-3.644495391845709,-10.242391231119711,2.9534004474282938,-6.943443311482696,-0.34554747220872173,-2.27261077880857,15.61503487487806,-16.32721813643225,3.298947919636999,11,5.1949920654296875,8.264999389648438,-6.7400054931640625,-16.350006103515625,11.879989624023466,2,0.03892070534077674,-1.1274168405484066,197.1300048828125,-1.2372971947792204,191.0399932861328,5.740661203729867,191.47999572753903,0.03892070534077674
9058,2017-11-30,193.0800018310547,194.32000732421875,190.72000122070312,191.1499938964844,1250600.0,0.01551568333499187,-1.5806557466706774,-0.2809329412391792,55.01688111211672,45.27754302325094,-0.013336725262689697,1.1292088793814514,-6.7272870589134754,-19.706785332057024,44.761452754670344,4.19000244140625,-0.6899084404376197,-0.5904983520507869,-7.16195942845394,5.980962724352366,-3.876228890252378,2.695232186150804,-5.019355523681611,47.16578377902038,11.197047837899945,3.285730538201578,11,0.2649993896484375,5.31500244140625,-8.535003662109375,-18.81999969482422,9.669998168945312,3,0.016936007051223,1.3171068157316153,190.1300048828125,-1.1274168405484066,197.1300048828125,-1.2372971947792204,191.0399932861328,0.016936007051223
9059,2017-12-01,190.4600067138672,195.3699951171875,188.6000061035156,192.94000244140625,862900.0,-0.013569479450699418,-1.183868498706683,-1.2849665968296826,46.68313228394054,44.141280178154,2.3611412046701616,3.2246049946955395,-3.7686913426184674,-16.865390920558355,42.213045606145435,6.769989013671903,-0.9908336562163527,-2.77249374389649,-8.941992735505778,3.397005247712798,-5.857243239701148,0.3122557519081681,-2.2001732471923674,19.745233247320698,-15.828565802114376,3.0847494958046497,12,2.8499984741210653,7.93499755859375,-5.5850067138671875,-16.20000457763672,11.669998168945312,4,0.037803195917444965,-1.5806557466706774,193.0800018310547,1.3171068157316153,190.1300048828125,-1.1274168405484066,197.1300048828125,0.037803195917444965
9060,2017-12-04,190.77999877929688,195.8000030517578,190.25999450683597,192.7899932861328,1326700.0,0.0016801010928788607,-2.632788853590864,0.8104830522552898,47.30558001873478,44.76712521543264,1.6538404922912093,2.430667574287952,-3.7464756443243914,-16.959076857899305,39.55136316591642,5.540008544921847,-0.8257942480295526,-2.0725013732910043,-7.829471841638792,3.6844690950567838,-4.950986607464898,0.8059838608828898,-2.3249618965063235,23.142177277358815,-12.211963600078445,2.8784852341739,12,2.530006408691378,7.6150054931640625,-5.904998779296875,-16.519996643066406,15.360000610351562,0,0.051210841466475365,-1.183868498706683,190.4600067138672,-1.5806557466706774,193.0800018310547,1.3171068157316153,190.1300048828125,0.051210841466475365
9061,2017-12-05,187.67999267578125,192.55999755859372,187.52999877929688,190.8500061035156,1155900.0,-0.016249114809471443,-1.899133723231152,1.5771254184791133,44.39653906140041,44.48304014110451,4.165015394783211,5.069970458433886,-0.33709692919936174,-13.674999031399096,36.978217562024675,5.029998779296847,-1.362005966983844,-4.715007019042957,-10.594069748533855,1.1640557104479399,-7.654538383788406,-1.7754756542975088,10.340011596679659,1.5575682287771424,-33.10885451107722,2.939531364745448,12,5.095008850097656,10.715011596679688,-2.80499267578125,-13.419990539550781,20.240005493164062,1,0.06383211558955937,-2.632788853590864,190.77999877929688,-1.183868498706683,190.4600067138672,-1.5806557466706774,193.0800018310547,0.06383211558955937
9062,2017-12-06,190.58999633789062,191.7100067138672,187.1999969482422,187.83999633789062,1156700.0,0.01550513520712049,-1.2382189239332095,-0.8675042117930283,52.66781494231998,46.157428964281465,0.9767850461653893,1.4266203799318475,-2.8752906455701464,-16.36553498123365,33.9990782465573,4.510009765625,-2.0845272946845625,-1.2930030822753906,-5.670984801778758,3.0849786372279766,-3.48199394202706,0.8959877774762788,7.220207824707018,39.41856957825446,2.741865826954836,2.188990859751678,12,2.0200042724609375,8.370002746582031,-5.714996337890625,-16.329994201660156,14.430007934570284,2,0.04921562024789061,-1.899133723231152,187.67999267578125,-2.632788853590864,190.77999877929688,-1.183868498706683,190.4600067138672,0.04921562024789061
9063,2017-12-07,192.25999450683597,193.7400054931641,189.82000732421875,192.8699951171875,720900.0,0.008762255107999772,2.3361383277817254,-0.2218184037641942,47.867288524713466,47.09345291024442,-0.5574442765184529,-0.3827133298773049,-4.15769089765638,-17.79119304897702,32.6709969194419,3.919998168945341,-1.9222917677726628,0.45299530029299717,-3.838242694918989,4.7442332955049835,-1.692623697312996,2.5986142978989903,5.125801367187449,58.83713915650927,21.840970643161825,2.1456189976059923,12,0.3500061035155966,2.7600021362304403,3.020004272460909,-7.594993591308622,14.300003051757756,3,0.05071257816796271,-1.2382189239332095,190.58999633789062,-1.899133723231152,187.67999267578125,-2.632788853590864,190.77999877929688,0.05071257816796271
9064,2017-12-08,192.8600006103516,194.3500061035156,191.9499969482422,193.69000244140625,596100.0,0.0031208057872607053,1.2325571492445484,1.3606573779923623,47.61904761904763,47.84780371239674,-1.0517090166174512,-0.7826309135965914,-4.353201335004087,-18.170428535056118,32.16263354860901,2.400009155273409,-1.9381673353119027,0.9005012512207315,-3.307901551658574,5.108904054100037,-1.203700150218907,3.00470265266037,4.118363306640589,65.81394936214792,28.81925638475883,2.1042014014396466,12,-0.2500000000000284,1.729995727539034,2.892501831054659,-8.194999694824247,12.190002441406222,4,0.05128071844005566,2.3361383277817254,192.25999450683597,-1.2382189239332095,190.58999633789062,-1.899133723231152,187.67999267578125,0.05128071844005566
9065,2017-12-11,191.47000122070312,194.38999938964844,190.3600006103516,192.5,485900.0,-0.007207297445035121,-1.4799992487981029,1.2409596470264237,45.787553465157046,47.99043523368007,0.45337928158807017,0.5455544128410281,-2.596822093687962,-16.557356841561955,31.775386083428902,4.029998779296847,-1.454628965730052,-0.43249816894530113,-4.634680154479554,3.7696838165889517,-2.5335891617124275,1.6685928238218253,5.117228017539048,59.38807819967572,22.55040792080689,2.1010909927671246,12,0.7099990844726562,3.1199951171875,4.282501220703125,-6.805000305175781,12.039993286132841,0,0.05567453697261859,1.2325571492445484,192.8600006103516,2.3361383277817254,192.25999450683597,-1.2382189239332095,190.58999633789062,0.05567453697261859
9066,2017-12-12,190.75,192.8000030517578,190.7100067138672,191.6000061035156,470800.0,-0.003760386567675411,-3.4946511780534224,0.8252496222333877,46.48279520929888,48.202959137414375,0.1935583379115826,1.1853516010816065,-1.591525648257118,-15.588262904635798,31.34658135490286,2.089996337890625,-1.084537611324663,-1.0629997253417969,-5.284217719057295,3.1582182683737017,-3.1736087221995604,1.0476092715159666,5.461739946642183,49.374156416329235,12.095770959692253,2.110608996857755,12,0.75,3.839996337890625,5.342502593994141,-6.084999084472656,13.17999267578125,1,0.08068151711480187,-1.4799992487981029,191.47000122070312,1.2325571492445484,192.8600006103516,2.3361383277817254,192.25999450683597,0.08068151711480187
9067,2017-12-13,191.4600067138672,193.16000366210938,190.97999572753903,191.25999450683597,660800.0,0.0037221846074295684,-4.736789270799517,-0.23530678921478074,50.71013925979636,47.72443226493434,-0.344137117538196,0.4910717250270977,-2.0053286167159285,-16.02463628081881,30.921378585227856,2.410003662109375,-0.7164811119625654,-0.34699325561524574,-4.569946388466377,3.8759598772358856,-2.4584698220407972,1.7644833108103057,4.391263512839004,35.88626339319998,-3.8742694563232902,2.111476566425562,12,0.0399932861328125,3.1299896240234375,4.9174957275390625,-6.795005798339844,13.229995727539062,2,0.08597091234660414,-3.4946511780534224,190.75,-1.4799992487981029,191.47000122070312,1.2325571492445484,192.8600006103516,0.08597091234660414
9068,2017-12-14,189.4499969482422,193.80999755859372,189.3500061035156,192.19000244140625,629600.0,-0.01049832704032505,-2.0340210198520237,-13.699191333538717,46.8798079448827,47.74628511615013,1.225701793796361,2.6960139189581582,0.23366660871516842,-13.73617154890482,31.260237658832214,4.459991455078125,-1.0010580502068933,-2.393003082275385,-6.516617249994823,1.7306110854440533,-4.454810166135104,-0.3311959984156658,6.05522234732544,1.983947974726636,-37.15001376290559,2.0618070838597227,12,2.0500030517578125,5.1399993896484375,7.385005950927734,-4.784996032714844,11.020004272460938,3,0.08218531314345956,-4.736789270799517,191.4600067138672,-3.4946511780534224,190.75,-1.4799992487981029,191.47000122070312,0.08218531314345956
9069,2017-12-15,190.92999267578125,192.13999938964844,190.5500030517578,191.05999755859372,1121300.0,0.0078120651959863174,-2.5730891883551075,0.04744694240096084,49.83616244213187,48.027460940972034,-0.2018412073182958,1.0592525584089287,-1.0005824887439871,-14.921169672847043,29.92945181181254,2.69000244140625,-0.7486162401684453,-0.7790069580078125,-4.8344669507175695,3.2764530347019445,-2.806736954362691,1.248723038347066,4.243017725893367,31.34898168640158,-8.42386296362536,2.027729996354883,12,-0.1349945068359375,3.660003662109375,6.0875091552734375,-6.264991760253906,8.780014038085938,4,0.08186249139680135,-2.0340210198520237,189.4499969482422,-4.736789270799517,191.4600067138672,-3.4946511780534224,190.75,0.08186249139680135
9070,2017-12-18,192.8300018310547,194.47999572753903,192.4600067138672,193.32000732421875,631400.0,0.009951339381758961,-2.2845463906014993,3.769131455399885,42.68209648762447,47.8369673216636,-1.989716638619825,-1.013204924446029,-2.621252492554902,-16.547105984724766,28.73293120961572,3.550003051757784,-1.1040351508769959,1.1975021362304688,-2.7021303635811194,5.097134636042057,-0.7523141136753111,3.1473183861362486,2.024088032482638,67.83631123233617,33.0535045966504,1.9498162499057898,12,-1.9900054931640625,1.7599945068359375,4.1875,-8.165000915527344,10.179992675781278,0,0.06337188769727597,-2.5730891883551075,190.92999267578125,-2.0340210198520237,189.4499969482422,-4.736789270799517,191.4600067138672,0.06337188769727597
9071,2017-12-19,193.83999633789062,194.41000366210938,191.8300018310547,193.08999633789062,768500.0,0.0052377456684402635,1.7301395078473165,-1.5305950861022015,57.930716399371626,48.42173415022489,-2.2730597986713974,-2.1649114285613678,-3.365360876033634,-17.266388563380843,27.397169623239193,2.5800018310546875,-0.9069792878092642,2.2269966125488168,-1.6215119317144797,6.075505156812113,0.30274234041718273,4.151250884680451,0.7079298090349084,87.52435313608959,48.23841088777321,1.9242542721316458,12,-1.9249954223633097,0.75,4.1125030517578125,-8.284996032714844,5.94000244140625,1,0.04988649582973137,-2.2845463906014993,192.8300018310547,-2.5730891883551075,190.92999267578125,-2.0340210198520237,189.4499969482422,0.04988649582973137
9072,2017-12-20,193.07000732421875,195.58999633789062,192.7899932861328,195.38999938964844,548500.0,-0.003972291726263122,1.058836399131591,-3.09332275390625,49.97643917097536,48.65608422203177,-1.245235703733158,-1.4661547538766513,-2.315865023904678,-16.21615526947025,26.422563070433874,2.8000030517578125,-0.7613827760395111,1.4545074462890568,-2.3979127063677765,5.30692759894589,-0.47170263003934565,3.3807175226174593,-5.8700103759765625,59.61549747642727,20.445334641865138,1.926210076328411,12,-0.600006103515625,1.519989013671875,3.0149917602539062,-7.105003356933594,6.709991455078125,2,0.05624895084468262,1.7301395078473165,193.83999633789062,-2.2845463906014993,192.8300018310547,-2.5730891883551075,190.92999267578125,0.05624895084468262
9073,2017-12-21,194.13999938964844,194.88999938964844,192.52999877929688,194.1199951171875,450500.0,0.005541990080483394,2.105255232645686,-0.008622560722953376,59.359084410736074,49.960532754441594,-2.257952036917459,-2.4141970568015267,-3.1207141472928583,-16.97352410701967,26.216137918074605,2.3600006103515625,-0.1913779692857247,2.368499755859375,-1.6322155537822596,6.36921506550101,0.3681421010385577,4.368857410680192,-6.772202453613289,71.23018095615818,28.380030105811528,2.000357654820813,12,-1.6699981689453125,0.4499969482421875,1.5075035095214844,-8.174995422363281,3.149993896484375,3,0.05434224314889091,1.058836399131591,193.07000732421875,1.7301395078473165,193.83999633789062,-2.2845463906014993,192.8300018310547,0.05434224314889091
9074,2017-12-22,194.57000732421875,194.67999267578125,192.97999572753903,193.6699981689453,422500.0,0.0022149373437838626,2.0357634300195335,44.9908466819222,59.58524228802882,51.493609290316236,-2.704269458165413,-2.741392156206132,-3.2992941777831675,-17.11158022372939,25.99855729397964,1.699996948242216,-0.14912688328206514,2.644007110595709,-1.5436048550265582,6.831619076217976,0.5502011277845895,4.737813093406828,-7.037766400146495,72.8725929833817,26.39230011055502,2.0938059828111295,12,-2.100006103515625,0.019989013671875,0.9224929809570312,-8.605003356933594,4.6199951171875,4,0.0303232444590138,2.105255232645686,194.13999938964844,1.058836399131591,193.07000732421875,1.7301395078473165,193.83999633789062,0.0303232444590138
9075,2017-12-26,194.52999877929688,195.6000061035156,194.25999450683597,194.57000732421875,287900.0,-0.00020562544799218596,-3.620593496790744,-0.044453486597833276,70.49669986887132,54.16182091915762,-2.441279631178162,-2.5576470516246843,-3.0476272213757625,-16.781838333288192,25.734128007327566,1.3400115966796307,-0.020907820277926703,2.4294982910156193,-1.8913992696602975,6.750395851691536,0.2690495106776609,4.589947071353578,-6.836602746948245,71.61787502377913,18.65148703183194,2.160448780337963,12,-2.0549926757812784,-1.9199981689453125,1.3524971008300781,-8.564994812011719,-0.5099945068359659,1,0.026628324510746815,2.0357634300195335,194.57000732421875,2.105255232645686,194.13999938964844,1.058836399131591,193.07000732421875,0.026628324510746815
9076,2017-12-27,195.9900054931641,196.6300048828125,194.63999938964844,195.0,389300.0,0.007505303670533925,-1.327482666619076,-24.744851258581946,67.69331684133584,56.048840650439786,-3.441762287847638,-4.329409777650454,-4.29173223907685,-17.930621022012502,24.75647139800573,2.100006103515625,0.116640792309056,3.9465049743652685,-0.11747271192842845,8.010482660658965,1.91451613121842,5.978493817512117,-7.980345057968776,84.3902820266626,28.48288897796273,2.0319888431468462,12,-3.0000000000000284,-3.3800048828125284,0.1424903869628622,-10.025001525878935,-11.43000793457037,2,0.035818096927992205,-3.620593496790744,194.52999877929688,2.0357634300195335,194.57000732421875,2.105255232645686,194.13999938964844,0.035818096927992205
9077,2017-12-28,197.52999877929688,197.7100067138672,195.69000244140625,196.7400054931641,531700.0,0.007857509275831509,2.5130229410750062,0.7979685886468558,67.4157212718127,58.33060879787645,-4.503801426364049,-5.572282658229085,-5.588964257959788,-19.16196568062591,23.81510096649809,2.0200042724609375,0.4952281203841551,5.116498565673822,0.4790583315315189,9.753938799816126,2.7977784486026565,7.435218682744988,-9.003117677244518,96.52494867104399,39.29497065444053,2.318720117071159,12,-3.399993896484375,-4.9199981689453125,-1.3975028991699219,-11.319999694824219,-8.959991455078125,3,0.011390674904594889,-1.327482666619076,195.9900054931641,-3.620593496790744,194.52999877929688,2.0357634300195335,194.57000732421875,0.011390674904594889
9078,2017-12-29,196.3500061035156,198.55999755859372,196.32000732421875,198.1000061035156,486900.0,-0.005973739093167785,-1.475130669364403,-2.215208699515271,61.107587529174545,59.582989363103415,-2.505603061857613,-4.3581954980095645,-4.133007325660856,-17.673539723133246,22.891228743714652,2.2399902343749716,0.905553315157789,3.7730056762694915,-1.1830114950809616,8.729022847619945,1.2949970905942507,6.251014261944732,-7.088474952518055,60.39443136418452,4.074693805637985,2.4780085856752283,12,-1.1550064086913778,-3.470008850097628,-0.21751022338864345,-8.755004882812472,-7.570007324218722,4,0.017468767859232903,2.5130229410750062,197.52999877929688,-1.327482666619076,195.9900054931641,-3.620593496790744,194.52999877929688,0.017468767859232903
9079,2018-01-02,197.66000366210938,198.5,195.22000122070312,197.80999755859372,613400.0,0.006671746971594894,3.2875835244838933,0.08571079799105519,69.80166509165025,62.596274763550724,-3.084971931903823,-5.376801752061908,-5.193518339865022,-18.664993731273626,22.403272447179496,3.279998779296875,1.162846084283217,4.723003387451172,-0.6166844836421603,10.062691258544504,2.05315945190452,7.392847322997824,-7.468625870352213,79.06992423839218,22.182491369801575,2.669843935546664,1,-2.4650039672851562,-4.780006408691406,-1.5275077819824219,-8.194999694824219,-18.930007934570312,1,-0.0018719537039424416,-1.475130669364403,196.3500061035156,2.5130229410750062,197.52999877929688,-1.327482666619076,195.9900054931641,-0.0018719537039424416
9080,2018-01-03,200.5500030517578,200.72000122070312,197.0399932861328,197.0399932861328,841400.0,0.014621063119014899,-1.096864784030048,-23.4010172940024,77.5280937403828,64.77376113477419,-5.324672904681023,-7.9024927769171995,-7.8617153063874525,-21.161643244794334,22.000436626590812,3.6800079345703125,1.846965603381335,7.124502563476568,0.9011886244537664,13.34781650249937,4.0128455939651815,10.236159532987955,-9.521763283317,97.20397832650285,37.739990784738616,3.1116569695114005,1,-3.9250030517578125,-6.590003967285156,-4.417507171630859,-11.084999084472656,-17.510009765625,2,-0.006781354224166147,3.2875835244838933,197.66000366210938,-1.475130669364403,196.3500061035156,2.5130229410750062,197.52999877929688,-0.006781354224166147
9081,2018-01-04,199.66000366210938,203.08999633789062,199.22999572753903,201.6300048828125,734300.0,-0.004437792949914532,-1.727899152414398,-0.5612523474994784,72.80311150375479,67.31005806063857,-3.93622176483197,-6.3969370410168835,-6.728924745256734,-19.870693935894366,22.554492689838618,3.860000610351591,2.3463060068370964,5.63550262451173,-0.5654804802550188,11.836485729278479,2.5350110721283556,8.735994176895105,-7.468752519397071,56.416838578585725,-5.780497078071711,3.1004915523833785,1,-1.850006103515625,-4.515007019042969,-3.055004119873047,-10.080001831054688,-13.360000610351562,3,-0.028248018061710622,-1.096864784030048,200.5500030517578,3.2875835244838933,197.66000366210938,-1.475130669364403,196.3500061035156,-0.028248018061710622
9082,2018-01-05,199.97000122070312,200.50999450683597,198.75999450683597,200.50999450683597,627400.0,0.0015526272308317157,5.481562067308369,0.27410809722245183,82.30962813693547,69.86011847466072,-3.536417139414908,-6.290704894606932,-6.82008322887026,-19.81059292257521,23.161237592288668,1.75,3.027227046916636,5.476499938964849,-1.0415209872871287,11.994520865216828,2.217489475838846,8.735510402090853,-6.252925750665867,60.35581889531727,-9.067400768463273,3.2590104631259957,1,-1.9350051879882812,-4.825004577636719,-3.365001678466797,-8.800003051757812,-15.529998779296875,4,-0.07706157707676198,-1.727899152414398,199.66000366210938,-1.096864784030048,200.5500030517578,3.2875835244838933,197.66000366210938,-0.07706157707676198
9083,2018-01-08,202.00999450683597,202.38999938964844,199.0399932861328,199.97000122070312,765700.0,0.010201496592888049,1.3928588945019373,-3.7778123145608755,82.89790463246112,72.45041429070876,-4.852995985796696,-7.971503545328318,-8.561117971409686,-21.467422420186324,23.549690918931777,3.350006103515625,3.2330289917862274,7.028993225097679,-0.2048137753097592,14.262800225505117,3.412089724893974,10.645896725301384,-6.980710115299246,86.27696949015873,11.540353336939091,3.6169035002037173,1,-3.3349990844726847,-6.86499786376956,-5.149993896484403,-10.084991455078153,-14.919998168945341,0,-0.06653129819357728,5.481562067308369,199.97000122070312,-1.727899152414398,199.66000366210938,-1.096864784030048,200.5500030517578,-0.06653129819357728
9084,2018-01-09,202.75,203.82000732421875,201.5399932861328,202.69000244140625,489400.0,0.003663212282989159,1.072728533777223,0.02941066473188533,81.63269278116148,73.68774683651878,-4.8172281526337315,-8.361271850479625,-9.018350243736734,-21.814634089616447,23.939173395547297,2.2800140380859375,3.7943081252329023,7.274498748779308,-0.6664135745974704,15.215411072156087,3.304042587090919,11.244954910467698,-6.592215935973741,84.21821373513228,8.253136610582231,3.9704561616883898,1,-3.5199966430664062,-7.239997863769531,-6.879997253417969,-9.800003051757812,-15.169998168945312,1,-0.0689025954165382,1.3928588945019373,202.00999450683597,5.481562067308369,199.97000122070312,-1.727899152414398,199.66000366210938,-0.0689025954165382
9085,2018-01-10,202.1300048828125,203.4900054931641,201.0,202.7400054931641,543400.0,-0.0030579290613440557,1.3601940975260154,-10.167090539166292,77.10928861407274,74.73396592237842,-3.359038484760589,-7.274685107543235,-8.141134572716169,-20.75723359939758,24.75024387844228,2.490005493164091,4.086099785206358,6.121503448486322,-2.1129878717628117,14.355994768735457,2.0042577883617696,10.238749108610875,-4.74626509715543,66.60082686746279,-7.575652825998873,4.117245660124564,1,-2.6100006103515625,-6.620002746582031,-6.277500152587891,-9.020004272460938,-16.57000732421878,2,-0.11576712308912229,1.072728533777223,202.75,1.3928588945019373,202.00999450683597,5.481562067308369,199.97000122070312,-0.11576712308912229
9086,2018-01-11,206.13999938964844,206.13999938964844,202.7700042724609,202.80999755859372,503500.0,0.019838690001322545,1.0240199784636,-5.459013933011274,85.26714433114473,76.71745737341531,-6.4568515805613345,-10.616917449671917,-11.784625248385652,-24.30398040855306,25.77108985240147,4.0099945068359375,4.48835295728486,9.36199798583985,0.3563233524277223,18.367672619251977,4.859160669133786,13.864835302545913,-7.726456797821498,100.0,22.990996596003242,4.502837316706066,1,-5.459999084472656,-9.470001220703125,-10.287494659423828,-13.029998779296875,-21.470001220703125,3,-0.11205979514849862,1.3601940975260154,202.1300048828125,1.072728533777223,202.75,1.3928588945019373,202.00999450683597,-0.11205979514849862
9087,2018-01-12,207.9199981689453,208.27999877929688,205.7100067138672,206.17999267578125,603200.0,0.008634902418585444,1.0894187409672558,0.5225238848030748,85.81082581496557,79.46226162739211,-7.38460733651192,-11.700435358229527,-13.615408245837727,-25.590988154394324,26.88821340844613,2.5699920654296875,4.810069487466336,10.318997192382824,0.397709154498159,20.24028523026749,5.3583531734404914,15.279641211325156,-8.115693353510494,96.1038918145893,17.605312211993976,4.960644018942336,1,-6.1699981689453125,-10.180000305175781,-12.33499526977539,-14.80999755859375,-23.970001220703125,4,-0.1039822783165868,1.0240199784636,206.13999938964844,1.3601940975260154,202.1300048828125,1.072728533777223,202.75,-0.1039822783165868
9088,2018-01-16,205.0200042724609,209.3800048828125,203.1199951171875,208.1000061035156,779500.0,-0.013947642949323269,1.2198618592457497,-1.7701104066366753,74.06726947500836,79.93621766998746,-3.492739037588507,-7.983484627839658,-10.618477059042249,-22.253132441747795,28.206094273473138,6.260009765625,5.100925290233704,6.640502929687472,-3.0280383460359133,16.309044205410856,1.8062322918257792,11.474773567549164,-3.5205606642536793,47.97138341417904,-29.948401168112262,4.834270637861697,1,-1.8100051879882528,-5.654998779296847,-9.2350044250488,-11.910003662109347,-19.730010986328097,1,-0.10038045752698799,1.0894187409672558,207.9199981689453,1.0240199784636,206.13999938964844,1.3601940975260154,202.1300048828125,-0.10038045752698799
9089,2018-01-17,206.55999755859372,207.8699951171875,205.32000732421875,206.38999938964844,742400.0,0.007511429392452085,-1.2077985560186806,-0.05519417788367725,75.91559462700367,79.75705110183421,-4.064979257420305,-8.740614173108526,-12.172525442353617,-23.291407417812337,29.595195058034165,2.849990844726591,5.371015872032757,7.398995971679653,-2.260945901604771,17.058937844964078,2.5690250350374413,12.228966908321866,-3.484441695465449,66.34838089411319,-11.857620704063237,4.829970936642215,1,-2.489997863769503,-7.194992065429659,-12.744998931884737,-13.449996948242159,-21.089996337890597,2,-0.09425833390213978,1.2198618592457497,205.0200042724609,1.0894187409672558,207.9199981689453,1.0240199784636,206.13999938964844,-0.09425833390213978
9090,2018-01-18,205.0500030517578,207.7400054931641,204.25999450683597,207.1100006103516,715300.0,-0.007310198124918066,1.0963875356190467,-12.117763216948607,69.4755320907604,79.38732005594593,-2.0668865744366656,-6.606928354076018,-10.667342350784963,-21.28529782544669,30.363750678983703,3.480010986328125,5.85908810299847,5.278001403808588,-4.240690728598992,14.796693536216168,0.5186553376047982,10.037347470012378,4.3300018310546875,34.49317048059438,-41.15714403430827,4.7593460662037845,1,-0.9800033569335938,-5.68499755859375,-11.450004577636719,-11.94000244140625,-16.680007934570312,3,-0.08519873670176648,-1.2077985560186806,206.55999755859372,1.2198618592457497,205.0200042724609,1.0894187409672558,207.9199981689453,-0.08519873670176648
9091,2018-01-19,203.50999450683597,207.1300048828125,203.3600006103516,205.19000244140625,1015300.0,-0.007510404886622357,-2.8080933408343838,0.8155387988503794,62.85469687378028,77.22566102670648,0.08568587965208962,-4.537987884268603,-9.100170579845667,-19.24478962566687,31.260918506983103,3.770004272460909,6.099765863399966,3.25449295043947,-5.973434740343919,12.482420641222859,-1.35947089495221,7.86845679583115,5.767610168456997,6.230012480012935,-64.0211965014445,4.613963845391688,1,0.7000045776366903,-4.144989013671903,-10.124996185302763,-10.399993896484403,-18.90998840332037,4,-0.08820204133826604,1.0963875356190467,205.0500030517578,-1.2077985560186806,206.55999755859372,1.2198618592457497,205.0200042724609,-0.08820204133826604
9092,2018-01-22,203.92999267578125,204.3999938964844,202.25,204.0,897100.0,0.002063771707935258,3.9425424442259245,0.04167082951108598,66.84443745176529,75.4419424510736,0.3201528369340565,-4.324380467504568,-9.616516744874104,-19.156126120795363,31.782313536668084,2.1499938964844034,5.939767425251631,3.1314918518066293,-5.579761348254948,11.842745051868206,-1.2241347482241451,7.487118451837404,5.110907836914066,23.562293482168844,-45.955555952384984,4.355626600030785,1,1.260009765625,-4.5649871826171875,-10.884994506835938,-10.139991760253906,-23.129989624023438,0,-0.09444414847528826,-2.8080933408343838,203.50999450683597,1.0963875356190467,205.0500030517578,-1.2077985560186806,206.55999755859372,-0.09444414847528826
9093,2018-01-23,204.69000244140625,207.50999450683597,203.17999267578125,204.0,1040000.0,0.003726817010351713,-2.71671250818601,-9.856146469049694,66.013678003829,73.70649636470334,-0.022036364033169775,-4.483348856395139,-10.23875217153713,-19.410824110599094,32.669734360381476,4.330001831054716,5.985718958207997,3.3640014648437386,-4.916618824240402,11.64462175392788,-0.7763086796983316,7.504311609385809,3.943444040527339,43.416451269575795,-23.8648156301792,4.140310144542063,1,0.5,-5.3249969482421875,-11.645004272460938,-10.330001831054688,-28.520004272460938,1,-0.1013239789232061,3.9425424442259245,203.92999267578125,-2.8080933408343838,203.50999450683597,1.0963875356190467,205.0500030517578,-0.1013239789232061
9094,2018-01-24,200.47000122070312,206.8600006103516,198.7700042724609,206.8600006103516,1456500.0,-0.020616547805802687,1.5320804728075887,-9.260835913312734,49.828174639848406,70.67526147867842,4.291871471384951,0.21220852250303324,-5.799188200225387,-14.740686447562496,33.07762405697716,8.089996337890682,5.784611627193101,-1.1509994506835994,-8.815682404535238,6.513683503168039,-4.983340927609419,2.68134202624222,7.780438472314444,18.95202582936715,-42.704143565435196,3.8323414769258197,1,3.6050033569335938,-0.5049972534179688,-7.4250030517578125,-5.194999694824219,-21.850006103515625,2,-0.07572209229379023,-2.71671250818601,204.69000244140625,3.9425424442259245,203.92999267578125,-2.8080933408343838,203.50999450683597,-0.07572209229379023
9095,2018-01-25,199.7100067138672,202.32000732421875,198.00999450683597,201.1000061035156,1064800.0,-0.003791063511788151,1.250658358665021,0.21752731180227505,50.107998051618914,66.76868966984222,5.22159568343136,1.454760270737438,-4.9142015145246205,-13.553397688449735,33.197064326777536,4.310012817382784,5.37762680750339,-2.169994354248047,-9.144805405172974,4.80481669667688,-5.6573998797105105,1.3174111712144168,7.799987792968778,17.894865337170753,-42.588932729007226,3.4874055254624623,1,3.9849929809570312,0.8949966430664062,-7.017509460449219,-4.07000732421875,-18.600006103515597,3,-0.07130341502399684,1.5320804728075887,200.47000122070312,-2.71671250818601,204.69000244140625,3.9425424442259245,203.92999267578125,-0.07130341502399684
9096,2018-01-26,203.00999450683597,203.2400054931641,199.6199951171875,199.7400054931641,873000.0,0.016523898062337894,-1.062678236071486,-2.352511114770343,55.81483723452512,63.43580204979327,1.5990860931101736,-1.3621817623627237,-8.046017023601337,-16.4073541788147,33.15125729022712,3.620010375976591,5.058143223685732,0.7789939880371435,-5.631503548980163,7.18949152505445,-2.4262547804715098,3.9842427565457967,3.850006103515625,52.63157894736842,-7.543371820728417,3.205248768508657,1,0.6850051879882528,-2.404991149902372,-10.294998168945341,-7.369995117187528,-21.509994506835966,4,-0.07211467309879416,1.250658358665021,199.7100067138672,1.5320804728075887,200.47000122070312,-2.71671250818601,204.69000244140625,-0.07211467309879416
9097,2018-01-29,199.77999877929688,203.9600067138672,199.25999450683597,202.05999755859372,665200.0,-0.015910525663456077,-1.8313264086772996,-0.6972496756913055,45.92023770906874,60.30835407579998,3.9705398144303103,2.1555366258823483,-4.650966367754279,-12.730412475818326,32.90972763414664,4.700012207031222,4.803139941692251,-2.563501739501959,-8.69973821447482,3.5727347354709025,-5.6316199769883895,0.5046164979844718,6.195001220703148,18.63162392064115,-36.66187609952998,3.068118237486428,1,3.1599960327148438,1.1750030517578125,-6.527500152587891,-3.3899993896484375,-17.67999267578128,0,-0.07598354574299049,-1.062678236071486,203.00999450683597,1.250658358665021,199.7100067138672,1.5320804728075887,200.47000122070312,-0.07598354574299049
9098,2018-01-30,199.77999877929688,200.92999267578125,197.6100006103516,198.66000366210938,621600.0,0.0,-1.0621060911925733,-0.49122619159160574,44.41518420750603,56.80830847363358,3.5191543604618403,2.556765228343835,-4.390630092481217,-12.261524882909498,32.274167454569636,3.319992065429659,3.919974666155383,-2.735001373291027,-8.334154772442531,2.864152025860477,-5.534578072866765,0.06457532628471085,5.398500671386728,23.45943966427334,-27.011386905612476,2.799576699575749,1,2.895004272460966,1.1750030517578125,-6.25,-3.18499755859375,-15.929992675781278,1,-0.09500448415012175,-1.8313264086772996,199.77999877929688,-1.062678236071486,203.00999450683597,1.250658358665021,199.7100067138672,-0.09500448415012175
9099,2018-01-31,197.2899932861328,201.00999450683597,196.3800048828125,200.9199981689453,876000.0,-0.012463737653311546,1.4304423049196398,-3.241089918256131,41.49681018125591,53.699561594799746,5.091333309396759,5.288788083658972,-1.8211760477619805,-9.316182777619218,31.95102227117977,4.629989624023466,2.7237044059861546,-5.206506347656244,-10.875216860775737,0.4622041654632483,-8.04086160421599,-2.372151091096498,6.980286303710955,12.005121154353283,-34.92067444459326,2.8343552565597423,1,4.655006408691406,3.8900070190429688,-3.7599945068359375,-0.6849899291992188,-8.159988403320312,2,-0.10705051363936557,-1.0621060911925733,199.77999877929688,-1.8313264086772996,199.77999877929688,-1.062678236071486,203.00999450683597,-0.10705051363936557
9100,2018-02-01,199.19000244140625,201.80999755859372,196.47000122070312,197.1100006103516,1034900.0,0.009630539915513214,-2.1785686713502495,-0.5730024884823542,36.812145421232486,50.80594476673888,2.539748697961386,3.4590123483593516,-3.642198762891951,-10.768336509920147,31.16817733669317,5.339996337890597,1.9224423610241104,-3.23849716186524,-9.036671454260869,2.559677130530389,-6.1375843080630546,-0.33941001566742557,3.975638689453149,37.071198941950186,-3.011312518339267,2.899087146197808,2,2.7549972534179688,2.6299972534179688,-5.660003662109375,-2.56500244140625,-11.290008544921847,3,-0.10326827186153398,1.4304423049196398,197.2899932861328,-1.0621060911925733,199.77999877929688,-1.8313264086772996,199.77999877929688,-0.10326827186153398
9101,2018-02-02,194.0200042724609,197.57000732421875,193.00999450683597,197.57000732421875,1153800.0,-0.025955108718200615,1.5690190971102727,-1.7067307339618167,26.630802856791007,46.337763145075066,6.953232256793086,8.627128611434813,1.5525296322197448,-5.253120845998325,29.834325823109214,6.180007934570284,0.7067446168938432,-8.126495361328153,-14.949631908786756,-1.3033588138695507,-11.538063635057455,-4.714927087598852,8.195647783671916,9.223823193333024,-22.79034873114839,3.411568273729296,2,6.239990234375057,7.17499542236331,-1.4775009155273153,2.9299926757812784,-8.600006103515597,4,-0.06653954941666684,-2.1785686713502495,199.19000244140625,1.4304423049196398,197.2899932861328,-1.0621060911925733,199.77999877929688,-0.06653954941666684
9102,2018-02-05,184.55999755859372,194.47999572753903,184.55999755859372,192.6100006103516,1345400.0,-0.0487578935447428,-1.4645948840427072,2.2676045441064567,21.818174939689953,41.427151693504065,14.948666873226102,17.78532566589405,10.966857960476034,4.496127819343002,29.247478831737762,9.919998168945312,-0.5472375721917331,-16.816001892089872,-27.216524782744386,-6.415479001435358,-22.016263337417143,-11.6157404467626,17.25,0.0,-28.756600894771037,5.2002614453272615,2,11.150001525878935,12.410003662109403,8.240005493164091,12.889999389648466,-1.1499938964843466,0,-0.016579960983269082,1.5690190971102727,194.0200042724609,-2.1785686713502495,199.19000244140625,1.4304423049196398,197.2899932861328,-0.016579960983269082
9103,2018-02-06,188.57000732421875,189.9900054931641,176.6999969482422,178.27999877929688,1767000.0,0.02172740473921997,1.024372216695638,-1.2782614464568256,26.799095729272977,38.868365147884575,9.400086629031279,13.404031012012922,7.021300525906298,0.7893196850376967,28.638839975589157,13.290008544921903,-1.5018337555484322,-12.133992767333979,-23.99610835687983,-0.27187717778812726,-18.065050562106904,-6.202934972561053,10.134990234374982,47.27204335902398,22.30926740564861,5.93105779477293,2,1.7599945068359375,4.469993591308594,4.799995422363281,8.879989624023438,-6.810012817382784,1,-0.03431087113222053,-1.4645948840427072,184.55999755859372,1.5690190971102727,194.0200042724609,-2.1785686713502495,199.19000244140625,-0.03431087113222053
9104,2018-02-07,188.77999877929688,191.6300048828125,187.2400054931641,187.9900054931641,984100.0,0.0011135994427633467,-2.834071843120602,0.07677285035129015,28.28930195244817,36.44406558131004,8.222128306338277,12.7473426755393,6.86470122014839,0.8507434457893055,27.580263478249336,4.389999389648409,-2.679806629581435,-11.225501251220692,-24.175682145692207,1.7246796432508233,-17.700591698456464,-4.75041080398492,5.699996948242159,48.10832949989948,23.345166182317083,6.475090447235763,2,1.5500030517578125,4.260002136230469,5.257499694824219,8.669998168945312,-4.800003051757841,2,-0.02611501593209009,1.024372216695638,188.57000732421875,-1.4645948840427072,184.55999755859372,1.5690190971102727,194.0200042724609,-0.02611501593209009
9105,2018-02-08,178.72999572753906,188.82000732421875,178.55999755859375,188.3999938964844,1264300.0,-0.05323658818065413,-1.0499531260718125,-12.240608038939692,23.053509288345936,32.803918031734575,16.743954950902065,22.086791657956297,16.866600102151466,11.091248772570907,27.04153729754502,10.260009765625,-4.2547985569060245,-20.105503845214855,-36.11447942474251,-4.096528265687198,-28.109991634978684,-12.101016055451026,12.900009155273438,9.726870004979027,-16.662637087100002,8.004487789763834,2,11.600006103515625,14.310005187988281,15.307502746582031,18.720001220703125,3.2799987792969034,3,0.05818838137906912,-2.834071843120602,188.77999877929688,1.024372216695638,188.57000732421875,-1.4645948840427072,184.55999755859372,0.05818838137906912
9106,2018-02-09,183.0399932861328,184.8699951171875,177.85000610351562,181.17999267578125,1418800.0,0.02411457316411525,1.543472311677111,-0.19234756593076208,29.055549385135535,30.930063773519773,10.39662841295467,16.819827924639696,12.361259804874862,6.975916781900594,26.021415400904658,7.019989013671875,-5.0969376302982425,-14.640505981445301,-31.727444409007262,2.4464324461166598,-23.18397519522628,-6.097036767664321,8.590011596679688,35.65802459600256,8.542794157198632,8.543469213780984,2,6.215003967285156,10.000007629394531,12.252506256103516,14.410003662109375,-0.7799987792968466,4,0.02655157773500516,-1.0499531260718125,178.72999572753906,-2.834071843120602,188.77999877929688,1.024372216695638,188.57000732421875,0.02655157773500516
9107,2018-02-12,186.3000030517578,188.0800018310547,183.6499938964844,186.1000061035156,800500.0,0.017810368691004497,1.3563906418034466,0.10752520570647237,32.4422419838928,29.59973685978497,5.61373917074269,12.497824425940706,9.165426802454647,3.900050362768411,24.327610102105368,5.040008544921875,-5.903376159030046,-10.299496459960949,-27.394424023136196,6.795431103214298,-18.846960241548572,-1.7520326783733253,2.5200042724609375,64.30007368774994,37.625591655841525,8.547463781587622,2,2.9549942016601562,6.739997863769531,10.177494049072266,12.095001220703125,-4.9199981689453125,0,-0.004723590275884315,1.543472311677111,183.0399932861328,-1.0499531260718125,178.72999572753906,-2.834071843120602,188.77999877929688,-0.004723590275884315
9108,2018-02-13,184.44000244140625,185.4199981689453,182.02999877929688,183.97999572753903,1131700.0,-0.0099839000530495,1.8016545079667332,2.30006866559835,33.97320970899385,28.76378125175586,5.664623882669105,13.425291593565646,10.97421222338528,5.928062798228041,23.701412929674326,4.2700042724609375,-7.302894636200392,-11.130496978759766,-28.565460336833013,6.304466379313482,-19.847978657796375,-2.413015299723156,3.6399993896484375,47.82290944605497,19.338321121792852,8.717481679036622,2,4.814994812011719,8.599998474121094,12.149993896484375,13.955001831054688,-8.479995727539062,1,-0.005584465222635671,1.3563906418034466,186.3000030517578,1.543472311677111,183.0399932861328,-1.0499531260718125,178.72999572753906,-0.005584465222635671
9109,2018-02-14,187.08999633789062,187.97000122070312,183.44000244140625,183.44000244140625,823500.0,0.014367782809622476,-1.4821952626606356,7.93465353103079,37.8419960021392,28.878209094078823,1.5819631254465776,9.741306688054294,8.387203547692678,3.467187788494641,22.826800033134102,4.529998779296875,-8.194379775144483,-7.507003021240223,-24.52767816079495,9.513672118314503,-16.017340591017586,1.0033345485371399,-10.389999389648438,84.2296190171505,52.158066789818236,8.510337569777358,2,0.04500579833984375,5.950004577636719,9.819999694824219,11.305007934570312,-16.080001831054688,2,-0.028488972876072438,1.8016545079667332,184.44000244140625,1.3563906418034466,186.3000030517578,1.543472311677111,183.0399932861328,-0.028488972876072438
9110,2018-02-15,187.5800018310547,188.88999938964844,185.3699951171875,188.69000244140625,988200.0,0.0026190897576323646,3.662274275204883,-0.30411026479268916,34.283984279321785,29.72856258547113,-0.8136792506840038,8.300981452821588,7.9568599218143845,3.16755772020025,22.26582437408705,3.5200042724609375,-9.134769082793241,-6.143497467041016,-22.692016157041195,10.405021222959164,-14.417756812041091,2.13076187795906,-10.654604797363277,88.13407286905492,56.239908404151606,8.27425934500009,2,-1.9900054931640625,5.459999084472656,9.790000915527344,10.81500244140625,-10.529998779296875,3,-0.019191843844622802,-1.4821952626606356,187.08999633789062,1.8016545079667332,184.44000244140625,1.3563906418034466,186.3000030517578,-0.019191843844622802
9111,2018-02-16,185.55999755859372,188.6000061035156,185.4499969482422,186.25,845900.0,-0.010768761343121769,-5.923069184077204,0.6216234792769518,35.1503856442563,31.209919330422945,-0.13402225807993773,9.388626235501533,10.114221286060513,5.366207940262228,22.037280129673185,3.150009155273409,-9.925453631724508,-7.266001892089861,-23.524189394593378,8.992185610413657,-15.39509564334162,0.8630918591618979,-8.156016430664039,51.45770357469313,17.147068148290273,8.129093751251766,2,-1.3949966430663778,7.480003356933622,11.955005645751982,12.835006713867216,-12.349990844726534,4,-0.019131294990650027,3.662274275204883,187.5800018310547,-1.4821952626606356,187.08999633789062,1.8016545079667332,184.44000244140625,-0.019131294990650027
9112,2018-02-20,184.6699981689453,186.1100006103516,183.0500030517578,184.2899932861328,692900.0,-0.0047962890782393686,-1.1398693926330814,-0.550729765590424,34.50892984247197,32.06656756522283,0.8640899306585368,9.235227540369095,11.040255434050863,6.442508995023275,22.34367984354287,3.0599975585937784,-10.861271419770787,-7.193001556396496,-22.95595252952336,8.569949416730367,-15.074477042959927,0.6884739301669356,-6.8065763105468875,38.48395269330949,2.685019376044913,7.881475486563438,2,0.07000732421875,8.370002746582031,14.005001068115234,13.725006103515625,-9.970001220703125,1,-0.013050325911112881,-5.923069184077204,185.55999755859372,3.662274275204883,187.5800018310547,-1.4821952626606356,187.08999633789062,-0.013050325911112881
9113,2018-02-21,183.9499969482422,187.6699981689453,183.80999755859372,184.5800018310547,603500.0,-0.0038988532400614506,-7.483483684898422,-1.6578862833279795,35.80852374882882,32.90203665370957,0.9608697763541443,8.771490846461347,11.734830625455515,7.34092788065675,21.828707333555077,3.860000610351591,-11.095183646854167,-6.876002502441395,-21.791989573474666,8.039984568591876,-14.33399603795803,0.5819910330752407,-5.645511988593768,15.410864055600554,-22.431286400946405,7.457993535516629,2,-0.5799942016601562,9.090003967285156,15.795001983642578,14.44500732421875,-9.75,2,-0.01397114492017526,-1.1398693926330814,184.6699981689453,-5.923069184077204,185.55999755859372,3.662274275204883,187.5800018310547,-0.01397114492017526
9114,2018-02-22,185.2899932861328,187.57000732421875,183.66000366210938,184.7100067138672,658400.0,0.0072845684159901225,-1.9179211551162632,-0.9206064716140283,35.03444890459747,34.23325216662641,-1.0350972444128672,6.572933866275378,10.36511195371844,6.189910542344762,22.804720732973493,3.910003662109375,-10.196561616213472,-4.77700576782226,-19.16216365993253,9.608152124288011,-11.969584713877396,2.4155731782328758,-6.562087749284387,38.35602121600083,0.399151564919741,7.19257894605513,2,-1.9199905395507812,6.995002746582031,15.997509002685547,13.670005798339844,-16.319992065429688,3,-0.05035342927482245,-7.483483684898422,183.9499969482422,-1.1398693926330814,184.6699981689453,-5.923069184077204,185.55999755859372,-0.05035342927482245
9115,2018-02-23,185.47000122070312,186.6999969482422,183.2899932861328,186.6999969482422,602100.0,0.0009714930168536196,4.544740661712712,-2.120731386477243,39.68637227224022,35.41445470963804,-0.17711774444921957,5.556274023544233,10.20167127374242,6.1868377380580455,24.082769727051485,3.410003662109375,-9.72825547547643,-3.8849975585937386,-17.657101709544463,9.887106592356986,-10.7710496340691,3.0010545168816236,-6.335611929742697,43.60354663550782,1.9290204271664848,6.886052075475356,2,-0.01000213623046875,6.75,16.247501373291016,12.819999694824219,-12.699996948242188,4,-0.07796412691376575,-1.9179211551162632,185.2899932861328,-7.483483684898422,183.9499969482422,-1.1398693926330814,184.6699981689453,-0.07796412691376575
9116,2018-02-26,188.3699951171875,188.6999969482422,185.27999877929688,186.38999938964844,928600.0,0.01563591889468685,1.5909083027483166,-1.609758215583868,55.460011405819806,37.97198464540771,-2.5049648295013185,1.5844897568452438,7.375495737744302,3.4426805308905273,25.014013750230866,3.4199981689453125,-9.315732288909345,-0.25300369262694744,-12.433500574081393,11.927493188827498,-6.343252133354156,5.837244748100261,-8.845381422279559,94.15925331777746,45.26285206490273,6.090248440727218,2,-2.9099960327148438,3.7350006103515625,13.34750747680664,9.920005798339844,-15.029998779296875,0,-0.06009445431257443,4.544740661712712,185.47000122070312,-1.9179211551162632,185.2899932861328,-7.483483684898422,183.9499969482422,-0.06009445431257443
9117,2018-02-27,184.6000061035156,188.7700042724609,184.5200042724609,188.32000732421875,724400.0,-0.02001374481815188,-1.1907188925593513,-1.8787925493792577,44.27128150070764,39.11621484448702,1.1158651988768895,4.383674883562463,11.15412834444416,7.3465692042012165,25.861529451064808,4.25,-7.661464008073381,-3.2639930725098054,-14.360845242950262,7.832859097930651,-8.812419157730034,2.284433012710423,-4.700776980818034,23.90529545745607,-24.155731574811448,5.548426085220229,2,1.3699951171875284,7.504989624023466,17.187496185302763,13.689994812011747,-9.670013427734347,1,-0.06170096973486228,1.5909083027483166,188.3699951171875,4.544740661712712,185.47000122070312,-1.9179211551162632,185.2899932861328,-0.06170096973486228
9118,2018-02-28,180.8000030517578,185.82000732421875,180.7400054931641,185.82000732421875,988600.0,-0.020585064605181613,1.0239033894544114,1.3494630712814815,39.56590666682096,39.30776047389611,4.855882909533165,7.05031036330945,14.98359537016188,11.234985329774759,27.48932086554631,5.080001831054659,-6.583288576372382,-6.114996337890631,-16.11302341956005,3.8830307437787894,-11.11400987872534,-1.1159827970559206,-0.5411431183822231,0.7471677174896847,-45.353636317617,4.999013540834715,2,4.0149993896484375,11.30499267578125,21.477500915527344,17.48999786376953,-11.839996337890625,2,-0.033738971241993654,-1.1907188925593513,184.6000061035156,1.5909083027483166,188.3699951171875,4.544740661712712,185.47000122070312,-0.033738971241993654
9119,2018-03-01,176.1699981689453,181.4600067138672,175.3300018310547,180.5500030517578,1275100.0,-0.025608433654102702,-1.023104736773193,0.8725101902483654,46.099943651285145,40.620644848558705,8.687579691970626,10.558258323090854,19.542158663501283,15.924823062238147,29.82613810159358,6.1300048828125,-5.9933909039679065,-9.689001464843756,-19.533309833170392,0.1553069034828809,-14.611155649007088,-4.766847280680423,12.720001220703125,6.24997161684099,-42.61562870266276,4.922154184163325,3,5.8800048828125,14.925003051757812,26.107505798339844,22.12000274658203,-6.8800048828125,3,-0.01118238770039559,1.0239033894544114,180.8000030517578,-1.1907188925593513,184.6000061035156,1.5909083027483166,188.3699951171875,-0.01118238770039559
9120,2018-03-02,178.6199951171875,179.2100067138672,172.72000122070312,175.25999450683594,1218000.0,0.013907004448581839,1.8590182667585327,-0.7671225718346757,42.86176161104389,41.47746440042399,5.400908896546042,6.838823439844418,16.986463988330343,13.552706392303492,32.16865272289857,6.4900054931640625,-5.346329274457162,-6.210504150390619,-14.339150375602799,1.91814207482156,-10.274827262996723,-2.1461810377845154,9.998804321289072,36.76007959287093,-13.207110021483281,4.064323112606094,3,2.1250076293945312,9.720008850097656,23.400009155273438,19.670005798339844,-6.5800018310546875,4,-0.054025272423466886,-1.023104736773193,176.1699981689453,1.0239033894544114,180.8000030517578,-1.1907188925593513,184.6000061035156,-0.054025272423466886
9121,2018-03-05,181.1100006103516,181.44000244140625,176.7899932861328,177.2899932861328,842200.0,0.013940239397781218,1.0758918535977275,1.1369067352101119,41.40443520751755,42.243631663206834,2.4733925194389883,3.5121099595639294,14.384955468236484,11.140522523909368,34.487435638196075,4.6500091552734375,-5.048646640741708,-3.0749984741210596,-10.107515777491841,3.9575188292497216,-6.5912571258064645,0.4412601775643452,6.872846899414043,52.27412955992927,3.949762361905279,3.516258651685391,3,-0.36499786376955967,7.230003356933565,21.040000915527315,17.180000305175753,-9.250000000000028,0,-0.04604934189047738,1.8590182667585327,178.6199951171875,-1.023104736773193,176.1699981689453,1.0239033894544114,180.8000030517578,-0.04604934189047738
9122,2018-03-06,181.5,183.4499969482422,180.11000061035156,182.4600067138672,753100.0,0.002153384066777564,1.2721162579473206,-0.25131017623467944,44.88161156607661,43.25175253178992,1.7728777361536459,3.036807711883398,13.910508772840132,10.839865216292623,34.9924423962319,3.339996337890625,-4.618329727931325,-2.531999206542963,-9.662627586331865,4.598629173245939,-6.097313396437414,1.033314983351488,5.872333658203132,67.02286021790938,17.865266798557627,3.5653141898944476,3,-0.7549972534179688,6.840003967285156,20.650001525878906,16.790000915527344,-7.529998779296875,1,-0.04495869786286155,1.0758918535977275,181.1100006103516,1.8590182667585327,178.6199951171875,-1.023104736773193,176.1699981689453,-0.04495869786286155
9123,2018-03-07,182.1000061035156,183.1199951171875,178.3699951171875,179.33999633789062,775500.0,0.0033058187521519677,-1.0212713460164924,-2.8749900659619825,40.644942403392456,43.87514069832269,0.9866054477617183,2.0313824650344543,13.196792046630748,10.317470486992818,34.51051125653709,4.75,-4.102446864079667,-1.6084930419922046,-8.453604614107405,5.236618530122996,-5.031048828049819,1.81406274406541,4.686234257187522,87.41853325009465,40.93353314793305,3.4225557860576044,3,-1.3550033569335653,5.164993286132841,19.847492218017607,16.189994812011747,-9.220001220703097,2,-0.03937404276449352,1.2721162579473206,181.5,1.0758918535977275,181.1100006103516,1.8590182667585327,178.6199951171875,-0.03937404276449352
9124,2018-03-08,183.8500061035156,184.25,181.1100006103516,182.75999450683597,805300.0,0.009610104016170018,2.322751749917217,0.394930340557259,43.32260174025532,44.27916619476881,-1.10538015711478,-0.11267445038990331,11.337209548254236,8.644070590294405,34.34332998486174,3.139999389648409,-3.4117047730549643,0.38800659179685226,-6.029872191387568,6.805885374981273,-2.8209327997953437,3.5969459833890483,2.3735846915875243,96.53084181411513,53.02919803383264,3.208939391592206,3,-3.1050033569335653,3.414993286132841,17.964996337890653,14.439994812011747,-10.270004272460909,3,-0.08098993144044109,-1.0212713460164924,182.1000061035156,1.2721162579473206,181.5,1.0758918535977275,181.1100006103516,-0.08098993144044109
9125,2018-03-09,189.1300048828125,189.19000244140625,184.69000244140625,185.2100067138672,691600.0,0.02871905686162468,1.2277264744207128,3.5962903338701393,55.72299943054737,44.308387086405205,-6.494584562537625,-4.820743587346271,6.008012756288508,3.4501177657966764,32.811008454843645,5.339996337890653,-2.6196178020597074,5.148004913330084,-1.3404457801973138,11.636455606857481,1.903779566566385,8.392230260093783,-16.410003662109375,99.51614907825908,54.66541906809212,3.2442253467637023,3,-8.175003051757812,-1.8650054931640625,12.4324951171875,9.159996032714844,-14.590011596679688,4,-0.10490144918556321,2.322751749917217,183.8500061035156,-1.0212713460164924,182.1000061035156,1.2721162579473206,181.5,-0.10490144918556321
9126,2018-03-12,187.8999938964844,189.3000030517578,186.5800018310547,189.0,700900.0,-0.006503521147214197,2.1999784583348294,-0.28061393299363624,55.12209687511952,45.514033239117644,-5.965601146109378,-3.3813274680331347,7.1264509571308,4.75143323923956,31.120986685084752,2.720001220703125,-1.8897566427197034,3.674993896484409,-3.0254740123145893,10.375461805283408,0.3247599420849099,7.025227850883908,-14.850592651367208,87.19114237012265,39.819287453078005,3.350233954399496,3,-6.889991760253935,-2.754989624023466,13.982505798339815,10.39000701904294,-10.779998779296903,0,-0.08440660524496335,1.2277264744207128,189.1300048828125,2.322751749917217,183.8500061035156,-1.0212713460164924,182.1000061035156,-0.08440660524496335
9127,2018-03-13,185.4199981689453,189.0500030517578,184.83999633789062,188.58999633789062,753500.0,-0.01319848753643571,1.0586771525464198,2.8818005271189535,52.20787149801943,46.918695998139704,-3.7515756367925235,-1.023094403006894,9.414109560963709,7.291271688034072,30.244715787343484,4.2100067138671875,-1.5497482083301293,1.2389984130859375,-5.415496640149712,7.893493466321587,-2.0882491135319015,4.5662459397037765,-11.72057285156248,64.50135346617172,12.546052219453252,3.3272475266178256,3,-4.409996032714844,-1.8199996948242188,15.307498931884766,12.870002746582031,-10.919998168945312,1,-0.07313125710549606,2.1999784583348294,187.8999938964844,1.2277264744207128,189.1300048828125,2.322751749917217,183.8500061035156,-0.07313125710549606
9128,2018-03-14,183.41000366210938,187.0500030517578,183.05999755859372,186.7700042724609,674000.0,-0.010840225038749818,1.035718039244704,1.05993771329825,47.232053515384365,47.044485983039614,-1.4890026048416871,0.9547280982948223,11.242485568255148,9.370785773316584,29.243620415606564,3.990005493164091,-2.272170959764111,-0.7194961547851619,-7.381489750438419,5.942497440868095,-4.0504929526117905,2.6115006430414667,-9.08655523535154,28.083056973581,-24.53526354126567,3.330996797826631,3,-2.4000015258789062,-1.2350006103515625,12.929996490478516,13.55999755859375,-10.580001831054688,2,-0.0514693978132037,1.0586771525464198,185.4199981689453,2.1999784583348294,187.8999938964844,1.2277264744207128,189.1300048828125,-0.0514693978132037
9129,2018-03-15,181.75999450683597,184.1100006103516,181.0,183.77999877929688,812000.0,-0.008996287674216341,1.3208891065094204,0.6011916385484137,44.76431571689379,47.2558808836896,1.1592425843316505,2.303030571544724,12.64572679548013,11.057953832670734,28.913223205791304,3.110000610351591,-2.3139388271701193,-2.1030052185058423,-8.692387802203541,4.486377365191856,-5.397696510354706,1.1916860733430212,-6.8374838950781225,9.15655695662679,-42.75960624685631,3.294691291848854,3,1.2850036621093466,0.4150085449218466,9.92500686645505,11.280006408691378,-12.549987792968778,3,-0.048855578193195304,1.035718039244704,183.41000366210938,1.0586771525464198,185.4199981689453,2.1999784583348294,187.8999938964844,-0.048855578193195304
9130,2018-03-16,183.97999572753903,184.5800018310547,181.02999877929688,181.7400054931641,1487000.0,0.01221391553585005,1.063953797838931,-1.1089037112015767,43.68345688921943,47.509105514989805,-0.2463963940792837,-0.2113380235064426,10.106498862462644,8.855505671993484,28.739738042135,3.5500030517578125,-1.7616950806686873,0.2969963073730071,-6.057354124069889,6.651346738815903,-2.8801789083484266,3.4741715230944408,-8.482385418181195,35.90354978132107,-10.228415182783358,3.177175215721447,3,-0.14499664306637783,-2.9699935913085653,7.7050056457519815,9.06000518798831,-21.970001220703097,4,-0.056527851603421,1.3208891065094204,181.75999450683597,1.035718039244704,183.41000366210938,1.0586771525464198,185.4199981689453,-0.056527851603421
9131,2018-03-19,182.00999450683597,183.82000732421875,180.6000061035156,183.4600067138672,525000.0,-0.0107076925016375,1.9677246965840474,-0.6473297002724833,46.06978841009114,47.64112516432475,2.0838317123863135,1.5590001596670788,11.756491751374455,10.845035456537374,28.581002863661702,3.3799896240234375,-1.1945358405733373,-1.4955047607421648,-7.827380711608214,4.836371190123884,-4.661442736175189,1.6704332146908598,-5.9602884877821225,16.686259320054283,-30.924716962177072,3.165937975433018,3,1.8250045776366903,-0.9999923706054972,9.67500686645505,11.030006408691378,-14.709991455078153,0,-0.041041708950892763,1.063953797838931,183.97999572753903,1.3208891065094204,181.75999450683597,1.035718039244704,183.41000366210938,-0.041041708950892763
9132,2018-03-20,182.25999450683597,184.58999633789062,182.08999633789062,182.9600067138672,470600.0,0.0013735509452510453,-3.8076528067138122,0.48276297512311145,52.482976603209586,48.95646229763776,2.182485785007259,1.1796737832095516,11.172796886013572,10.600089283519793,28.02298769913284,2.580001831054659,-0.6304586376179486,-1.1250045776367017,-7.455298003224101,5.205288847950698,-4.290151290430401,2.040142135156998,-5.680276606473967,25.736266491920702,-26.654166926122564,3.165146712793703,3,2.690010070800753,-1.2499923706054972,8.88750457763669,10.780006408691378,-16.970001220703153,1,-0.028201467928035573,1.9677246965840474,182.00999450683597,1.063953797838931,183.97999572753903,1.3208891065094204,181.75999450683597,-0.028201467928035573
9133,2018-03-21,181.3800048828125,183.8500061035156,181.16000366210938,182.3800048828125,525600.0,-0.0048282105264216835,-2.736108167676814,1.4285465166972418,60.155954881591285,50.826834868897315,3.2962372365393833,1.9576223736085865,11.636220880509597,11.505773820790523,27.885789749479496,2.6900024414062216,-0.18480379230447852,-1.8764945983886605,-8.262588977806871,4.50959978102955,-5.06954178809778,1.316552591320459,-4.291475576394674,19.548889432785252,-37.08025372089468,3.1930471897091084,3,3.5699996948242188,-0.37000274658203125,9.767494201660156,11.659996032714844,-15.090011596679688,2,-0.03793144060866904,-3.8076528067138122,182.25999450683597,1.9677246965840474,182.00999450683597,1.063953797838931,183.97999572753903,-0.03793144060866904
9134,2018-03-22,175.9600067138672,181.25999450683597,175.7899932861328,179.05999755859375,815700.0,-0.029882004758171155,-2.180216904344757,3.0999908447265625,45.35292201439399,49.674604044880276,8.358305713317037,7.001787807636191,16.544227648075122,16.904882411539347,28.010009834554328,5.5900115966796875,-0.020519788414134155,-6.829993438720692,-13.915437880236823,0.2554510027954393,-10.372715659478757,-3.2872712179626262,13.339996337890625,1.9319700997196199,-54.84717021863653,3.5427222207580646,3,6.584991455078125,5.049995422363281,15.187492370605469,17.079994201660156,-11.430007934570312,3,-0.01778816073758327,-2.736108167676814,181.3800048828125,-3.8076528067138122,182.25999450683597,1.9677246965840474,182.00999450683597,-0.01778816073758327
9135,2018-03-23,171.00999450683594,176.9199981689453,170.6300048828125,176.39999389648438,1084800.0,-0.02813146179904724,-1.0455333771663213,1.738714615501991,33.751607867010875,47.300105266201534,11.69784394289232,11.397293175543979,20.934160079487413,21.793033524206805,28.31068139151947,6.2899932861328125,0.10171573457202499,-11.0570053100586,-19.75786154761184,-2.35614907250536,-15.407433428835219,-6.70657719128198,18.019808349609377,2.7219903769010645,-52.37041833855421,4.350428118776622,3,8.830009460449219,8.955009460449219,19.07750701904297,22.030006408691406,-3.769989013671875,4,-0.010525629207577047,-2.180216904344757,175.9600067138672,-2.736108167676814,181.3800048828125,-3.8076528067138122,182.25999450683597,-0.010525629207577047
9136,2018-03-26,177.0500030517578,178.13999938964844,172.74000549316406,173.75999450683594,1166300.0,0.03531962305677072,-1.0262692309894477,-0.6103912648376878,43.94228999654774,46.381707321593574,4.42192276876483,4.707070194571912,14.263435667740737,15.754079719140009,29.047224844016995,7.1300048828125,0.14506015313327225,-4.450997161865246,-12.894414620192265,3.9924202964617734,-8.672705891028755,-0.22928843270173616,11.2438078857422,45.98855371512392,-7.281002531176249,4.221708729163517,3,1.7900009155273438,2.9150009155273438,12.264995574951172,15.989997863769531,-9.660003662109375,0,-0.08494780167004667,-1.0455333771663213,171.00999450683594,-2.180216904344757,175.9600067138672,-2.736108167676814,181.3800048828125,-0.08494780167004667
9137,2018-03-27,173.2100067138672,177.30999755859375,172.44000244140625,177.25,1048000.0,-0.021688767419947852,1.341350333236743,-1.227958295843498,38.879164718121004,45.45360856634209,7.093776675698365,8.063420218357408,17.35770759078673,19.352146001148725,29.711050594464243,4.8699951171875,-0.812935820580833,-7.721493530273449,-16.797590519927212,1.3546034593803142,-12.25954202510033,-3.1834450354465673,14.377251981445312,19.515897071282357,-28.21815328477521,4.538048494826885,3,4.399993896484375,6.754997253417969,15.392494201660156,19.829994201660156,-3.260009765625,1,-0.03412045166577682,-1.0262692309894477,177.0500030517578,-1.0455333771663213,171.00999450683594,-2.180216904344757,175.9600067138672,-0.03412045166577682
9138,2018-03-28,174.6999969482422,176.39999389648438,173.8000030517578,176.22000122070312,1078100.0,0.008602217981761084,1.7659629728830342,0.3762393065548694,38.478962971217356,44.7552360390447,4.736427087615112,6.422274510215061,15.217421310698683,17.716807929948914,29.82573801795454,3.1899871826171875,-1.7242675992949899,-5.926502990722668,-15.421517048289985,3.56851106684465,-10.674010019506312,-1.1789959619390231,12.2089715945703,38.287827264023136,-3.1385216195950534,4.747507028783654,3,2.910003662109375,5.265007019042969,14.190006256103516,18.340003967285156,-1.209991455078125,2,-0.053863788359980624,1.341350333236743,173.2100067138672,-1.0262692309894477,177.0500030517578,-1.0455333771663213,171.00999450683594,-0.053863788359980624
9139,2018-03-29,174.1999969482422,177.63999938964844,174.1999969482422,175.13999938964844,1205200.0,-0.00286204927724254,-6.319135121096033,0.6184209205440948,28.62867944012963,43.08248298914584,4.52736677432506,7.1328232423044255,14.998261343503941,18.002250432738947,29.115212246645182,3.44000244140625,-2.442014276752019,-6.3280029296875,-16.055696703020317,3.399690843645317,-11.191849816353908,-1.4641560430210916,12.057813048170289,47.536546959922795,12.90222412228686,4.8638468866664075,3,3.410003662109375,5.765007019042969,14.0050048828125,18.840003967285156,-0.149993896484375,3,-0.04540759931505378,1.7659629728830342,174.6999969482422,1.341350333236743,173.2100067138672,-1.0262692309894477,177.0500030517578,-0.04540759931505378
9140,2018-04-02,168.97000122070312,174.3800048828125,167.0399932861328,174.3800048828125,1310200.0,-0.03002293811229506,1.7134959808207586,5.755308096876826,25.68713558022597,40.81774378582749,8.274429030735433,12.22982715542065,19.482175659696537,22.998510609418418,28.387975365507522,7.3400115966796875,-3.0060641155840813,-11.07549896240235,-22.07572724601522,-0.07527067878947946,-16.5756131042088,-5.5753848205959,16.662696571165355,17.387449309230878,-10.160964269118796,5.500114141806438,4,6.844993591308594,9.199996948242188,18.857498168945312,24.06999969482422,6.1199951171875,0,-0.02627686813830854,-6.319135121096033,174.1999969482422,1.7659629728830342,174.6999969482422,1.341350333236743,173.2100067138672,-0.02627686813830854
9141,2018-04-03,172.77000427246094,172.86000061035156,168.97999572753906,168.99000549316406,1215500.0,0.022489217164615827,-1.0420979930773617,-0.698705401212805,34.28572186772122,38.79582659299545,3.381497115738199,8.19303776211683,15.014511655531635,19.009245038938076,28.219652675414153,3.8899993896484375,-3.3049441331767184,-6.858496093750006,-18.311794938467955,4.594802750967943,-12.58514551610898,-1.1318466713910311,11.747131249063415,54.056676292173975,29.894441653334095,5.726649422358972,4,2.6749954223632812,5.399993896484375,16.069995880126953,20.269996643066406,4.42999267578125,1,-0.032007863879982223,1.7134959808207586,168.97000122070312,-6.319135121096033,174.1999969482422,1.7659629728830342,174.6999969482422,-0.032007863879982223
9142,2018-04-04,173.33999633789062,173.85000610351562,168.77999877929688,169.1999969482422,1501900.0,0.00329913787888092,-1.0361492666276515,1.0952382874627613,37.02652929955034,36.22589041721312,1.5792108633007444,7.3576021333600465,13.756176404958012,18.18751490547953,28.45318748950921,5.07000732421875,-3.7768752769912055,-5.880503845214832,-17.630614685203852,5.869606994774188,-11.755559265209342,-0.005448425220322406,10.128510649510247,59.433956832046896,34.29015389000011,5.87505541999451,4,0.80999755859375,4.8300018310546875,15.442501068115234,19.70000457763672,4.6800079345703125,2,-0.03432558598099822,-1.0420979930773617,172.77000427246094,1.7134959808207586,168.97000122070312,-6.319135121096033,174.1999969482422,-0.03432558598099822
9143,2018-04-05,174.92999267578125,175.72999572753906,173.32000732421875,174.57000732421875,848700.0,0.009172703193042864,1.459182561307902,0.08695299628850173,41.187090941237244,35.76302029797348,-1.1420343454598765,5.484075959795916,11.457619498087212,16.465039003332492,28.275492350857117,2.4099884033203125,-4.242785956412035,-3.9320068359375,-15.749529002700285,7.885515330825285,-9.840767919318893,1.9767542474438926,7.55280348954355,74.43391364681969,45.315246242286236,5.908761083381388,4,-2.339996337890625,3.2400054931640625,14.107505798339844,18.110008239746094,2.980010986328125,3,-0.028468507037378576,-1.0361492666276515,173.33999633789062,-1.0420979930773617,172.77000427246094,1.7134959808207586,168.97000122070312,-0.028468507037378576
9144,2018-04-06,168.9600067138672,174.25999450683594,166.85000610351562,173.25,1205300.0,-0.034127858068221384,1.348655844422788,-11.917132926415734,32.32941200124371,35.60499853511047,4.1689939426167655,10.836960870274481,16.77110821494321,22.329874865079404,28.655421789528724,8.079986572265625,-5.203947213222534,-9.15749282836913,-21.515650933224634,3.200665276486376,-15.336571880796868,-2.978413775941391,12.596221278706082,23.76129589885198,-4.313275116705764,6.179079052427752,4,3.5349960327148438,9.114997863769531,19.49999237060547,24.079994201660156,9.899993896484375,4,0.026811071255272934,1.459182561307902,174.92999267578125,-1.0361492666276515,173.33999633789062,-1.0420979930773617,172.77000427246094,0.026811071255272934
9145,2018-04-09,169.2899932861328,172.99000549316406,168.9600067138672,170.3000030517578,921800.0,0.0019530454495333416,-3.8263952340923213,0.23543388025566514,34.43463621975964,34.54859255991179,3.9888359319833455,9.427766360364444,15.799423962324198,21.85088147873094,30.222173148339635,4.029998779296875,-6.430287949547306,-7.83550567626952,-19.644580069378264,3.9735687168392246,-13.740042872823892,-1.9309684797151476,11.089736955315857,27.477365243943304,-1.9535732344221657,5.904537196554375,4,2.9550094604492188,8.785011291503906,17.282508850097656,23.06501007080078,8.889999389648438,0,0.02811749042709022,1.348655844422788,168.9600067138672,1.459182561307902,174.92999267578125,-1.0361492666276515,173.33999633789062,0.02811749042709022
9146,2018-04-10,172.0399932861328,174.5399932861328,171.6699981689453,173.6999969482422,1130600.0,0.016244315134161358,-1.3916686799842326,1.6435520908871162,38.21493096587247,34.47478880966195,0.5067162663046645,5.722023743625016,12.320066360060054,18.96747085124278,31.742572417125825,5.25,-6.771390664007072,-4.292505645751959,-15.146593175925574,6.561581884421656,-9.719549410838766,1.1345381193348487,7.2573590242812145,58.44586989805124,27.368309168383604,5.427043765086812,4,0.20500946044921875,6.035011291503906,12.502510070800781,19.010009765625,8.0,1,0.017728453678123035,-3.8263952340923213,169.2899932861328,1.348655844422788,168.9600067138672,1.459182561307902,174.92999267578125,0.017728453678123035
9147,2018-04-11,171.86000061035156,172.8800048828125,169.89999389648438,170.08999633789062,715300.0,-0.0010462257777579254,-1.7720914387912252,-1.0662652817354537,38.841990540686034,34.51512520626958,0.5309019867723066,5.095285986647099,11.857700476600314,19.02698016620269,33.13420590503825,2.980010986328125,-6.288601904193854,-3.7944984436035156,-13.928653290594696,6.339656403387664,-8.861575867099106,1.2725789798920744,6.441564003510592,56.41892298254688,22.896478177532785,5.06707742349559,4,0.38500213623046875,6.215003967285156,12.682502746582031,19.19000244140625,7.8899993896484375,2,0.031071781211020166,-1.3916686799842326,172.0399932861328,-3.8263952340923213,169.2899932861328,1.348655844422788,168.9600067138672,0.031071781211020166
9148,2018-04-12,173.97000122070312,175.3800048828125,173.02000427246094,173.4600067138672,803400.0,0.012277438629454185,-2.395685822493002,0.2881317942396055,47.47140089009046,36.6087609229319,-1.8925611973169225,2.3629524274970493,9.116615656479553,16.853049046083726,34.072165917310656,3.5200042724609375,-6.560869903708095,-1.2124977111816406,-10.68338604407026,8.25839062170698,-5.9479418776259365,3.5229464552626553,3.4154387123313086,83.47006021229933,44.05341826412428,4.735444166444309,4,-2.6800003051757812,4.105003356933594,10.572502136230469,17.080001831054688,8.3699951171875,3,0.023279893219175563,-1.7720914387912252,171.86000061035156,-1.3916686799842326,172.0399932861328,-3.8263952340923213,169.2899932861328,0.023279893219175563
9149,2018-04-13,172.8800048828125,175.97999572753906,171.9499969482422,175.3699951171875,684100.0,-0.006265426971560628,1.1725110842402258,-4.882386380636089,52.634563683509256,39.60291960107448,-1.128131708290283,2.9023783721448524,9.630122943240877,17.794207799784886,34.79655740253573,4.029998779296875,-6.312933721136346,-1.8584945678711051,-10.851585689604974,7.134596553862764,-6.35504012873804,2.6380509929958293,3.6626003438604187,55.84051714768879,11.295536027505669,4.496545560866941,4,-1.4650039672851562,5.194999694824219,11.124996185302734,18.169998168945312,10.789993286132812,4,0.029095318355101263,-2.395685822493002,173.97000122070312,-1.7720914387912252,171.86000061035156,-1.3916686799842326,172.0399932861328,0.029095318355101263
9150,2018-04-16,173.5800018310547,175.47000122070312,173.4199981689453,174.1699981689453,667200.0,0.004049033598285012,-3.5054830812569167,0.2369472497303657,44.24542463052392,40.7095532413859,-1.2353399585044542,1.458045714855018,8.288632668927647,16.93595732536562,35.6802429148481,2.589996337890625,-6.144243555039026,-0.6384979248046818,-8.515023839261886,7.238027989652522,-4.576760882033284,3.2997650324239203,2.399993896484375,60.52642806411701,15.496328970999187,3.9382629572286016,4,-2.1650009155273438,4.495002746582031,10.424999237060547,17.470001220703125,7.5399932861328125,0,0.030418243597185146,1.1725110842402258,172.8800048828125,-2.395685822493002,173.97000122070312,-1.7720914387912252,171.86000061035156,0.030418243597185146
9151,2018-04-17,174.5399932861328,175.75999450683594,173.97000122070312,174.75,1033500.0,0.005530541796009869,-1.6518598894578007,0.3559457921688305,52.43855901143825,42.42200098715122,-2.143239317077928,-0.09515216516700775,6.851746862677032,15.823763833834022,36.512043069736336,2.17999267578125,-5.553510245565917,0.6949935913085881,-6.283081984287179,7.673069166904355,-2.7940441964892955,4.184031379106472,-7.6899871826171875,76.3157564517303,26.899223693003194,3.4890377877978795,4,-3.1249923706054688,3.5350112915039062,9.57000732421875,16.510009765625,6.260009765625,1,0.02085481568502856,-3.5054830812569167,173.5800018310547,1.1725110842402258,172.8800048828125,-2.395685822493002,173.97000122070312,0.02085481568502856
9152,2018-04-18,177.1199951171875,178.72999572753906,174.94000244140625,175.8800048828125,741100.0,0.014781722987837753,-1.4294866778825464,-5.904526629368597,54.26657849980389,43.87527738254751,-4.616091875223759,-3.2464195159541873,4.119968948738091,13.124337479491373,37.298033255379174,4.19000244140625,-4.209720123061629,3.5319953918456974,-2.4484426602843996,9.512433443975794,0.5417763657806631,6.522214417910732,-10.091789245605469,76.25367403799844,24.3789711553351,2.9902190260650485,4,-4.329994201660156,0.8300094604492188,5.957508087158203,13.930007934570312,1.779998779296875,2,0.01648598830986514,-1.6518598894578007,174.5399932861328,-3.5054830812569167,173.5800018310547,1.1725110842402258,172.8800048828125,0.01648598830986514
9153,2018-04-19,174.5,178.8800048828125,173.1699981689453,177.49000549316406,870000.0,-0.014792204095613437,-1.021238039424326,-2.4113137428627684,50.49213204487735,45.893357387395696,-2.3060068559174454,-1.2314205218616792,6.425339738401249,15.640394805695905,38.068011298171456,5.7100067138671875,-3.5428372175371976,1.2560005187988281,-3.5042839357831213,6.0162849733807775,-1.1241417084921466,3.636142746089803,-7.003722534179701,36.796538702894324,-14.981380124165526,2.38014222729097,4,-0.5799942016601562,2.4500045776367188,7.805000305175781,16.550003051757812,3.5,3,0.03008595988538687,-1.4294866778825464,177.1199951171875,-1.6518598894578007,174.5399932861328,-3.5054830812569167,173.5800018310547,0.03008595988538687
9154,2018-04-20,172.8300018310547,175.6699981689453,171.3300018310547,175.05999755859375,1044300.0,-0.009570190079915886,1.5159421315441466,0.7458165988783024,57.1694086638609,48.41944321451806,-0.032765150969567,0.20244167973839922,7.748051495160155,17.188344276818498,38.15059951781527,4.339996337890625,-3.096329092472047,-0.2574974060058537,-4.844465574716935,4.329470762705228,-2.55098149036138,2.0359866783496727,-4.650700720214843,19.867541638288024,-34.76265477712797,2.2934840843555335,4,1.55999755859375,2.8899993896484375,8.762500762939453,18.220001220703125,3.589996337890625,4,0.055025136874859104,-1.021238039424326,174.5,-1.4294866778825464,177.1199951171875,-1.6518598894578007,174.5399932861328,0.055025136874859104
9155,2018-04-23,169.2100067138672,173.27000427246094,168.89999389648438,172.97999572753906,1137400.0,-0.020945409239341073,1.009197353743835,1.6905812720243594,43.343292848550696,48.98926120148231,3.994784997317822,3.8795801060486497,11.295526452548302,20.67102712310964,37.72131313390718,4.3700103759765625,-3.0614268331209473,-3.7874931335449276,-8.610644324890018,1.0356580578001626,-6.199068729217458,-1.3759175378723967,-0.3886633767089904,3.106337435975843,-49.465011132862855,2.4115755956725407,4,4.67999267578125,6.5099945068359375,13.399993896484375,21.839996337890625,8.769989013671875,0,0.08545588843058116,1.5159421315441466,172.8300018310547,-1.021238039424326,174.5,-1.4294866778825464,177.1199951171875,0.08545588843058116
9156,2018-04-24,162.00999450683594,172.55999755859375,159.42999267578125,169.8300018310547,2518000.0,-0.04255074712694984,-1.0231115207286594,2.0742785445420324,33.02364544318459,48.34277841287104,10.753238054857974,10.429801453783341,18.19891315904772,27.593225197327513,37.994083342240714,13.1300048828125,-2.241976123632128,-10.23550491333009,-16.780742454845836,-3.6902673718143433,-13.508123684087963,-6.962886142572216,16.870010375976562,13.264782580043871,-36.850637734743046,3.2726187707578758,4,7.1450042724609375,10.0,20.412506103515625,29.040008544921875,13.400009155273438,1,0.11795568951485413,1.009197353743835,169.2100067138672,1.5159421315441466,172.8300018310547,-1.021238039424326,174.5,0.11795568951485413
9157,2018-04-25,167.3000030517578,169.63999938964844,155.80999755859375,158.5800018310547,2506000.0,0.03265235926354326,1.0641803179750895,-1.1150886257736705,39.70866261329365,47.48025193767139,5.306394542562998,4.926934952308159,12.562537762213253,22.165113278322877,38.35847765665428,13.830001831054688,-1.4255441072354529,-4.64999618530274,-11.536625360002148,2.236632989396668,-8.093310772652444,-1.206681597953036,11.19100158691407,49.80494948132039,2.6514086653365325,3.443314587349698,4,0.0449981689453125,2.899993896484375,15.12249755859375,23.75,11.300003051757812,2,0.08069336374024738,-1.0231115207286594,162.00999450683594,1.009197353743835,169.2100067138672,1.5159421315441466,172.8300018310547,0.08069336374024738
9158,2018-04-26,165.2899932861328,167.89999389648438,160.8800048828125,167.1199951171875,1756400.0,-0.012014403639928006,3.1415871844153274,-0.20986256592600888,44.457844984275745,46.57172763775655,6.6555657148132354,6.530654697894306,14.255645405594635,23.976826468401327,38.74256429261216,7.019989013671875,-0.9963459395333416,-6.189505767822254,-13.554253593004404,1.1752420573598954,-9.871879680413315,-2.5071318552311936,12.293771069335946,47.73411599291611,-2.2801377906290625,3.682373912591072,4,2.0550079345703125,4.540008544921875,17.69001007080078,25.760009765625,12.790008544921875,3,0.08234013650657812,1.0641803179750895,167.3000030517578,-1.0231115207286594,162.00999450683594,1.009197353743835,169.2100067138672,0.08234013650657812
9159,2018-04-27,166.2899932861328,166.75,164.14999389648438,165.64999389648438,1139000.0,0.006049973020864741,2.3333137709439833,-0.3497260925031893,45.55950250383277,46.717736290346416,5.165694584779402,5.172889466459793,12.85839924130724,22.82416554975893,39.52149109736829,2.600006103515625,-0.5696369051919419,-4.7940055847167855,-12.38956008005303,2.8015489106194593,-8.591782832384894,-0.9962283370486773,10.422820397460953,60.022861956952056,6.862160217718355,3.797777247668121,4,1.0550079345703125,2.2450027465820312,16.69001007080078,24.760009765625,12.060012817382812,4,0.07041919049042211,3.1415871844153274,165.2899932861328,1.0641803179750895,167.3000030517578,-1.0231115207286594,162.00999450683594,0.07041919049042211
9160,2018-04-30,164.52999877929688,167.94000244140625,164.47000122070312,166.94000244140625,1211100.0,-0.010583887052106222,-1.743085292450213,-3.765634313234628,38.548343939411566,45.17437906012124,6.154114351105278,6.938958987038404,14.176709180125329,24.414605651058764,39.31333822638605,3.470001220703125,-0.8290622731688018,-6.3319999694824105,-14.430594759697527,1.7665948207327062,-10.381297364589955,-2.2827025743748663,11.346702259296876,52.05970878031716,-0.41459047281617956,4.0492973951075575,4,2.81500244140625,2.81500244140625,17.247501373291016,26.520004272460938,13.470001220703125,0,0.07226645279197919,2.3333137709439833,166.2899932861328,3.1415871844153274,165.2899932861328,1.0641803179750895,167.3000030517578,0.07226645279197919
9161,2018-05-01,167.24000549316406,167.41000366210938,163.13999938964844,164.13999938964844,1218700.0,0.016471201203267727,1.4825588616241727,-1.2863076319155133,43.45980441796286,43.973626384361125,2.569966872590328,3.998417449220625,11.112522572397268,21.598579997173317,39.14288552279327,4.2700042724609375,-1.221255224708841,-3.3454933166503906,-11.546760025318292,4.855773392017511,-7.4461266709843414,0.7551400376835602,7.834027406229694,82.64646725428995,29.4041433680892,4.100633354333945,5,0.1049957275390625,0.1049957275390625,12.662498474121094,22.764999389648438,11.409988403320312,1,0.064219025840764,-1.743085292450213,164.52999877929688,2.3333137709439833,166.2899932861328,3.1415871844153274,165.2899932861328,0.064219025840764
9162,2018-05-02,167.38999938964844,169.9199981689453,166.88999938964844,168.0399932861328,1824100.0,0.0008968780887208538,-2.672739378918749,-0.2096750376546795,40.13788712429921,42.82315472651911,0.9997623632231694,3.562458350251603,10.63148103217361,21.295898581387235,38.998106304662535,3.029998779296875,-1.3684082484915052,-2.8979995727539176,-11.11021795314997,5.314218807642135,-7.004108762951944,1.2081096174441086,6.91347209611331,72.01326705432571,21.661191027167206,4.10610919019803,5,-1.6500015258789062,-0.0449981689453125,12.012504577636719,22.615005493164062,10.6199951171875,2,0.04791208735112096,1.4825588616241727,167.24000549316406,-1.743085292450213,164.52999877929688,2.3333137709439833,166.2899932861328,0.04791208735112096
9163,2018-05-03,169.9499969482422,171.24000549316406,165.83999633789062,167.1199951171875,1910500.0,0.015293611135242413,-1.0037141991682685,-4.353889853983755,45.793844702072484,41.55920317520928,-2.540710250815067,0.6432208433776623,7.786569082405151,18.56988454142541,39.2650635922719,5.4000091552734375,-1.8664951113767643,-0.08900222778319744,-8.005256562796887,7.827252107230493,-4.047129395290028,3.8691249397236334,3.613735580432831,84.0739805817927,32.99445956401178,3.9581271675068423,5,-5.409996032714844,-2.6049957275390625,8.837505340576172,20.055007934570312,8.5,3,0.050897377526330834,-2.672739378918749,167.38999938964844,1.4825588616241727,167.24000549316406,-1.743085292450213,164.52999877929688,0.050897377526330834
9164,2018-05-04,173.49000549316406,174.4199981689453,168.24000549316406,168.99000549316406,1220400.0,0.02082970643418114,-1.05999755859375,1.5901049782441081,49.88054644835305,42.285564686298436,-6.679692782305409,-2.677276014627296,3.9537083411296408,14.873178673330528,38.45929489536141,6.17999267578125,-2.6039890691916128,3.224506378173828,-4.819946672867957,11.268959429215613,-0.7977201473470643,7.246732903694721,-17.680007934570312,91.75538318773452,40.14119148224922,4.022226525520888,5,-8.375007629394531,-6.1450042724609375,5.297496795654297,16.514999389648438,6.720001220703125,4,0.026456834356786585,-1.0037141991682685,169.9499969482422,-2.672739378918749,167.38999938964844,1.4825588616241727,167.24000549316406,0.026456834356786585
9165,2018-05-07,174.0500030517578,174.99000549316406,172.64999389648438,174.6999969482422,962100.0,0.0032278375748613364,2.8048629202332216,-0.1444430881076389,49.34264827260937,44.09878722290119,-7.242570247823551,-3.0170678117259513,3.0955247472558938,14.18034365485292,37.55861005573543,2.3400115966796875,-3.0621867975996793,3.546503448486334,-4.656522848093459,11.749529745066127,-0.555009699803577,7.648016596776245,-17.86780548095703,92.06749403169191,41.77772669645342,4.101513148289898,5,-8.650001525878906,-6.7050018310546875,4.737499237060547,15.955001831054688,4.779998779296875,0,0.02470556148441494,-1.05999755859375,173.49000549316406,-1.0037141991682685,169.9499969482422,-2.672739378918749,167.38999938964844,0.02470556148441494
9166,2018-05-08,175.08999633789062,175.58999633789062,173.32000732421875,173.33999633789062,950200.0,0.005975255776488275,-1.5363317079824053,-2.692332973379032,47.15925251174196,44.926630544951,-6.964429595524507,-4.023113821761967,1.6697925141727126,13.023708193502245,36.99903354813898,2.269989013671875,-3.6347841338693456,4.433996582031256,-3.999468155607275,12.867461319669786,0.2172642132119904,8.650728950850521,-18.155486450195326,94.87179487179486,45.888980171102155,4.216732368819268,5,-6.8549957275390625,-7.7449951171875,1.9025001525878906,12.364997863769531,3.850006103515625,1,0.016620045250864024,2.8048629202332216,174.0500030517578,-1.05999755859375,173.49000549316406,-1.0037141991682685,169.9499969482422,0.016620045250864024
9167,2018-05-09,177.1999969482422,178.0500030517578,175.30999755859375,176.25,730000.0,0.012050948966151331,1.067921529789084,0.5428553989955357,53.83304327783937,45.96831924423584,-8.40646313200267,-6.021255943507754,-0.6878451447923339,10.7968140013528,35.97191575321273,2.9600067138671875,-3.4366694981968635,6.276997375488293,-2.6411604315287036,15.195155182505289,1.8179184719797945,10.73607627899679,-19.146157873535174,93.03844687857334,40.75793453033664,4.459078903508491,5,-6.6049957275390625,-9.854995727539062,-0.3924980163574219,10.19000244140625,0.4600067138671875,2,0.00818282716260832,-1.5363317079824053,175.08999633789062,2.8048629202332216,174.0500030517578,-1.05999755859375,173.49000549316406,0.00818282716260832
9168,2018-05-10,178.02000427246094,178.25999450683594,176.60000610351562,177.2100067138672,711800.0,0.004627580916145568,1.5736692689850957,0.8526317480203666,57.55018703878492,47.3006175258972,-8.080578678942231,-6.874762770694986,-1.6285625018088012,9.89558879605471,35.573026563462335,1.6599884033203125,-2.128636376345156,6.894504547119141,-2.4868592760275874,16.27586837026587,2.2038226355457766,11.585186458692505,-18.36647207958987,97.60488525438957,39.52141472264418,4.690681911573368,5,-7.32000732421875,-10.675003051757812,-1.8600082397460938,9.254989624023438,-2.5500030517578125,3,-5.622831920437665e-05,1.067921529789084,177.1999969482422,-1.5363317079824053,175.08999633789062,2.8048629202332216,174.0500030517578,-5.622831920437665e-05
9169,2018-05-11,177.91000366210938,178.6199951171875,176.32000732421875,177.50999450683594,1046000.0,-0.0006179115139397506,1.5274701320477888,0.493839951774546,64.09589788191806,50.13923463062014,-6.871556636894155,-6.712773136582797,-1.493777188243314,9.899276025284138,34.973919458932436,2.29998779296875,-1.3554902825596287,6.533003997802723,-3.3049846717973708,16.370992667402817,1.614009663002662,11.451998332602784,-16.39582523784182,88.1073482428115,22.116657081231125,4.918994334800053,5,-7.030006408691406,-10.56500244140625,-2.5300064086914062,9.364990234375,-7.6500091552734375,4,0.0030352047384496483,1.5736692689850957,178.02000427246094,1.067921529789084,177.1999969482422,-1.5363317079824053,175.08999633789062,0.0030352047384496483
9170,2018-05-14,178.86000061035156,179.55999755859375,177.52000427246094,178.5800018310547,644800.0,0.005339761276417221,1.4285740236148956,0.6999809269502193,84.23404152421627,54.66970542020386,-6.230253963314482,-7.638556783705326,-2.486422187153096,8.81707283863011,34.255626479211784,2.0399932861328125,-0.5773407679937179,7.219001007080067,-3.1376064978842635,17.575608512044397,2.0406972545978874,12.397304759562246,-15.29312418293361,88.78208263234086,15.455938809190997,5.178303752482168,5,-6.160003662109375,-11.175003051757812,-3.5749969482421875,8.319999694824219,-8.039993286132812,0,0.007547836849540301,1.5274701320477888,177.91000366210938,1.5736692689850957,178.02000427246094,1.067921529789084,177.1999969482422,0.007547836849540301
9171,2018-05-15,178.17999267578125,178.3699951171875,176.3800048828125,177.47000122070312,718800.0,-0.003801900549311288,2.651370495842316,2.535694822888283,77.19995330814109,58.78771277396407,-4.285923086533899,-7.032423050657485,-1.9381159659041032,9.343451405479271,33.67204098314676,2.4799957275390625,0.15195074304023137,6.356993103027349,-4.336571627394449,17.050557833449147,1.0102107378164646,11.703775468238234,-12.37407928999869,67.529296875,-8.409752620867394,5.346782365210898,5,-5.4799957275390625,-10.4949951171875,-3.019989013671875,8.675010681152344,-10.039993286132812,1,0.0036480479402432042,1.4285740236148956,178.86000061035156,1.5274701320477888,177.91000366210938,1.5736692689850957,178.02000427246094,0.0036480479402432042
9172,2018-05-16,180.0399932861328,180.69000244140625,178.13999938964844,178.5399932861328,891300.0,0.010438885883983895,-1.2174057267202718,2.112701482914249,87.15364096887515,63.38324569249769,-4.652027173518405,-9.130577737109945,-3.923493093557397,7.351372093629237,33.705053477820854,2.5500030517578125,1.4403650269117918,8.070993804931646,-3.000145117893055,19.142132727756348,2.5354243435192814,13.606563266344011,-12.308508116156673,85.12563200089389,5.386739287052109,5.535569461412356,5,-5.574989318847656,-11.789993286132812,-4.8799896240234375,5.365013122558594,-12.05999755859375,2,-0.006109702764642844,2.651370495842316,178.17999267578125,1.4285740236148956,178.86000061035156,1.5274701320477888,177.91000366210938,-0.006109702764642844
9173,2018-05-17,179.75,181.8800048828125,178.94000244140625,180.0,1136500.0,-0.0016107159350530198,-2.1443958482929695,-0.16666666666666666,85.16198313242063,67.30340532406076,-3.1577878405849162,-8.882512049384843,-3.7841740136591397,7.489174769947283,33.33948225572566,2.94000244140625,2.4535174653028093,7.518500518798817,-4.043396397389529,19.080397434987162,1.737552060704644,13.29944897689299,-9.945152066595057,61.690542839892416,-19.69371414299134,5.780948458094171,5,-2.4850006103515625,-10.904998779296875,-4.589996337890625,5.655006408691406,-14.229995727539062,3,-0.011627239710100823,-1.2174057267202718,180.0399932861328,2.651370495842316,178.17999267578125,1.4285740236148956,178.86000061035156,-0.011627239710100823
9174,2018-05-18,182.33999633789062,182.63999938964844,180.1199951171875,180.4199981689453,821800.0,0.014408880878390207,1.0,-7.67999267578125,94.59187899330203,72.33109762635993,-4.872823403827539,-11.303025127224714,-6.5542715117071,4.753637454823377,32.63725193001554,2.8899993896484375,3.751662082832695,9.63299713134765,-2.783201458784532,22.049195721479833,3.424897836281559,15.841096426413742,-10.361620153592327,95.2076147761758,9.696200771631538,6.208099295066086,5,-4.359992980957031,-13.114997863769531,-7.657493591308594,3.0650100708007812,-17.599990844726562,4,-0.03767684136867511,-2.1443958482929695,179.75,-1.2174057267202718,180.0399932861328,2.651370495842316,178.17999267578125,-0.03767684136867511
9175,2018-05-21,183.6699981689453,185.2899932861328,183.27999877929688,183.94000244140625,758100.0,0.007294076218966827,-2.8285498379666634,-0.1406273593527724,94.19041396552942,77.55678223233632,-5.246442967236845,-12.1153357363836,-8.222849245265877,3.284989803940789,31.752581946482692,2.9499969482421875,4.7783253118537345,10.239999389648432,-2.9770013243630444,23.457000103659908,3.6314990326426937,16.84849974665417,-9.559297343576986,81.81821295543092,-3.888064993954899,6.608500357005732,5,-3.3700027465820312,-13.120002746582031,-8.924995422363281,0.660003662109375,-18.449996948242188,0,-0.07301139977022508,1.0,182.33999633789062,-2.1443958482929695,179.75,-1.2174057267202718,180.0399932861328,-0.07301139977022508
9176,2018-05-22,181.1199951171875,184.9900054931641,180.8300018310547,183.97000122070312,922900.0,-0.013883612332876716,-1.4256632916348013,10.555411133088443,82.70603176357098,80.76489206408428,-1.9569240468408964,-8.49583910119702,-6.008381058799699,5.656799188442051,29.490879134231818,4.160003662109403,5.385609333076218,6.7344963073730355,-5.749035601166213,19.218028215912284,0.4927303531034113,12.97626226164266,-4.773435799666288,41.67829750182465,-43.86975359684647,6.241765954269628,5,-0.31499481201171875,-10.569999694824219,-6.374992370605469,3.2100067138671875,-16.479995727539062,1,-0.056868308693937886,-2.8285498379666634,183.6699981689453,1.0,182.33999633789062,-2.1443958482929695,179.75,-0.056868308693937886
9177,2018-05-23,180.8000030517578,181.0200042724609,178.8300018310547,179.4499969482422,866300.0,-0.0017667406915655715,1.4469184212770045,-0.4736853376736018,78.933349609375,83.14079901637206,-1.1986155504331464,-7.49697793023563,-5.95461028989223,5.770338489229658,26.894363163977562,2.2899932861328125,6.029662244145214,5.739504241943365,-6.589855811985046,18.068864295871776,-0.4251757850208264,11.904184268907557,-2.6647569405142804,30.49541527109188,-52.95722576564817,6.1646800269641995,5,0.00499725341796875,-10.250007629394531,-6.055000305175781,3.529998779296875,-14.57000732421875,2,-0.07002214296691789,-1.4256632916348013,181.1199951171875,-2.8285498379666634,183.6699981689453,1.0,182.33999633789062,-0.07002214296691789
9178,2018-05-24,178.89999389648438,181.2400054931641,176.97999572753906,180.1999969482422,937000.0,-0.010508900017714762,1.5207008166563332,-0.9629608698600719,65.80943369472257,83.33119188446145,0.9379866196901219,-4.769602186814893,-4.2835915656335715,7.469591588616538,24.300401425349193,4.260009765625028,6.703243365001384,3.1589950561523494,-8.376576066649108,14.694566178953806,-2.608790505248379,8.926780617553078,6.3899993896484375,23.104677894396662,-56.84819436644487,5.767785561400724,5,1.9350051879882812,-8.349998474121094,-3.5299911499023438,3.3100128173828125,-11.209991455078125,3,-0.06103967882337591,1.4469184212770045,180.8000030517578,-1.4256632916348013,181.1199951171875,-2.8285498379666634,183.6699981689453,-0.06103967882337591
9179,2018-05-25,178.0,178.9199981689453,177.02999877929688,177.99000549316406,779500.0,-0.005030709486804841,1.0432526950454055,-0.007688064133713628,61.31804481100522,80.78497002743802,2.0697447853276856,-3.1066209235667657,-3.5745745295448046,8.140640967637694,21.56625877112975,1.8899993896484375,6.942406048786296,1.6735008239746207,-8.998696431715246,12.345698079664487,-3.6625978038703124,7.009599451819554,7.123793334960936,12.274423250655522,-63.41360652923496,5.33609862784493,5,2.8349990844726562,-7.450004577636719,-2.5649948120117188,2.6650009155273438,-10.8800048828125,4,-0.07011233554797225,1.5207008166563332,178.89999389648438,1.4469184212770045,180.8000030517578,-1.4256632916348013,181.1199951171875,-0.07011233554797225
9180,2018-05-29,176.4199981689453,178.8300018310547,174.85000610351562,176.57000732421875,953700.0,-0.008876414781206154,-1.419455227653249,-15.009160305343512,53.69650201485505,78.17347543929512,3.6511959998533428,-0.6220715922910358,-2.2794150715527053,9.434041307639148,19.209375296584895,3.9799957275390625,6.940666545197587,-0.5010009765624943,-9.617645545505127,8.615643592380138,-5.059323261033796,4.057321307908808,8.540919213867198,15.48315739577294,-55.39149499904908,4.55832228447131,5,3.6500015258789062,-5.870002746582031,-1.3649978637695312,2.82000732421875,-6.8000030517578125,1,-0.06620560478974791,1.0432526950454055,178.0,1.5207008166563332,178.89999389648438,1.4469184212770045,180.8000030517578,-0.06620560478974791
9181,2018-05-30,177.97999572753906,178.89999389648438,176.66000366210938,177.27000427246094,625600.0,0.008842521113166857,-1.321242212453749,-4.732987488556606,52.23623471933982,74.29376363379119,2.30191655350626,-1.4084109569940324,-4.048491784051549,7.607814685366748,16.577725582370658,2.4799957275390625,6.770207508227031,0.5219970703124943,-7.377639231580133,8.421633372205122,-3.427821080633805,4.471815221258794,6.576485204101573,48.98262790281155,-18.299929224189988,3.9498181509463093,5,2.0900039672851562,-7.430000305175781,-3.1749954223632812,1.260009765625,-8.739990234375,2,-0.07169341955918229,-1.419455227653249,176.4199981689453,1.0432526950454055,178.0,1.5207008166563332,178.89999389648438,-0.07169341955918229
9182,2018-05-31,175.41000366210938,178.64999389648438,174.66000366210938,178.08999633789062,962700.0,-0.014439780464788665,1.100001606193482,-3.774683000214915,43.19957698378306,69.63127406172035,4.633320220669532,1.8901347754702442,-1.7298126443715773,9.888980721474042,14.70245259100708,3.989990234375,5.944891183516972,-2.4489952087402287,-8.87319052442652,3.975200106946062,-5.661092866583374,0.7631024491029166,8.758218276406268,11.398173119957653,-49.89873063544152,3.2120976578431457,5,4.564994812011719,-4.860008239746094,-4.827507019042969,-1.0450057983398438,-4.510009765625,3,-0.06139903111345402,-1.321242212453749,177.97999572753906,-1.419455227653249,176.4199981689453,1.0432526950454055,178.0,-0.06139903111345402
9183,2018-06-01,178.60000610351562,179.02000427246094,176.16000366210938,177.0800018310547,732800.0,0.01818597785079068,1.4237287039731032,-0.5671673233277915,51.54917553165977,64.84875145487119,1.4114670442173178,-0.6520339154307067,-5.110872396500724,6.393196864233573,13.062895423652238,3.6100006103515625,5.5954825100756125,0.3085067749023551,-4.9287987455596465,5.545812295364357,-2.31014598532866,2.92715953513337,4.997722738415632,90.36701582224214,31.120503845470623,2.6186527602310035,6,1.3749923706054688,-5.515007019042969,-9.827507019042969,-6.045005798339844,-7.20001220703125,4,-0.06926097398231312,1.100001606193482,175.41000366210938,-1.321242212453749,177.97999572753906,-1.419455227653249,176.4199981689453,-0.06926097398231312
9184,2018-06-04,178.0800018310547,180.42999267578125,177.02000427246094,178.7100067138672,1383600.0,-0.0029115579769888322,-1.4799915660511365,-0.41447573156653117,48.214288209509355,59.74029303753564,1.4121451236970017,0.2418737001742386,-4.61717764437887,6.589475790291829,12.037413936951106,3.4099884033203125,4.834038018854557,-0.44099731445311363,-5.170000505627797,4.28800587672157,-2.8054989100404555,1.9235042811342282,4.981463500087244,59.27217817645223,3.6063245898147613,2.364501595587337,6,1.7450027465820312,-3.8650054931640625,-9.492500305175781,-5.525001525878906,-10.830001831054688,0,-0.05834456021347911,1.4237287039731032,178.60000610351562,1.100001606193482,175.41000366210938,-1.321242212453749,177.97999572753906,-0.05834456021347911
9185,2018-06-05,178.35000610351562,179.32000732421875,177.8800048828125,178.3000030517578,1297300.0,0.001516196482955312,-2.235962761671267,-0.07936930827359039,50.396671688848755,56.150364140344294,0.34435169118955855,0.3273138230045163,-4.751318306289164,6.0039292636893435,11.10370252683178,1.44000244140625,4.147268524042062,-0.38599319458006676,-4.624697548581366,3.852711159421233,-2.5053453715807166,1.733358982420583,4.207371527484355,63.95163721564915,9.382162114217401,2.119352177000647,6,-0.40000152587890625,-4.135009765625,-10.41000747680664,-5.795005798339844,-9.520004272460938,1,-0.06296613738162782,-1.4799915660511365,178.0800018310547,1.4237287039731032,178.60000610351562,1.100001606193482,175.41000366210938,-0.06296613738162782
9186,2018-06-06,178.0,178.74000549316406,176.8000030517578,178.7100067138672,1432700.0,-0.0019624675724007057,4.038939420961893,-14.199267622825754,44.8795344536901,52.366606900823754,0.2293643256196276,0.955496991530822,-4.461431799301948,5.969126218693873,10.36899008263981,1.94000244140625,2.9376708293471836,-0.8814994812011605,-4.779309140572963,3.0163101781706416,-2.830404310887076,1.0674053484847548,4.083535192866549,57.88566199998942,6.884681692734176,1.9489048296859053,6,-0.04999542236328125,-3.785003662109375,-10.654998779296875,-5.444999694824219,-6.92999267578125,2,-0.047078679116924205,-2.235962761671267,178.35000610351562,-1.4799915660511365,178.0800018310547,1.4237287039731032,178.60000610351562,-0.047078679116924205
9187,2018-06-07,178.64999389648438,179.2100067138672,177.3800048828125,178.32000732421875,2217900.0,0.0036516511038449107,1.5241192069705771,-0.46476542520040404,47.28795323045438,50.30866462701617,-0.8467229146968407,0.44238430901745573,-5.041438343331777,4.905774692784348,10.169816363685335,1.8300018310546875,1.6510309477791054,-0.3040054321289176,-4.123274862908062,3.5152639986502265,-2.213640147518504,1.6056292832606687,2.9881294045367497,58.31373866308363,8.30697737756121,1.909634715389574,6,-1.1049957275390625,-3.0849990844726562,-11.30499267578125,-6.094993591308594,-11.019989013671875,3,-0.05267276084416084,4.038939420961893,178.0,-2.235962761671267,178.35000610351562,-1.4799915660511365,178.0800018310547,-0.05267276084416084
9188,2018-06-08,178.00999450683594,178.8000030517578,176.25999450683594,178.6199951171875,845200.0,-0.003582420439483869,4.237042047474477,-1.848561916211967,38.188757778193995,47.7387438455927,-0.38693698942029187,1.140046098351661,-4.385479650070749,5.170803033323125,10.110268708127284,2.540008544921875,0.6342998556029613,-0.9435043334960938,-4.763291693437566,2.8762830264453783,-2.8533980134668298,0.9663893464746423,3.209441615850494,41.96644528605668,-2.2267631888229715,1.9098936799707331,6,-0.464996337890625,-2.4449996948242188,-11.46749496459961,-5.454994201660156,-8.709991455078125,4,-0.03994158097723288,1.5241192069705771,178.64999389648438,4.038939420961893,178.0,-2.235962761671267,178.35000610351562,-0.03994158097723288
9189,2018-06-11,178.4499969482422,180.47000122070312,177.86000061035156,178.1300048828125,1002800.0,0.002471785040077279,-5.069764553503309,-0.5245766315631488,35.034402265019935,45.66517720672213,-0.8452853568138039,0.7827024102272162,-4.787961914234728,4.3299920535578735,9.941169444448674,2.6100006103515625,-0.22630115572354725,-0.530501556396473,-4.326794369626413,3.2657912568334666,-2.428647963011457,1.367644850218511,2.375873226809631,52.0189774090545,12.065202327791809,1.8981464066149727,6,-0.8849945068359375,-1.68499755859375,-12.507495880126953,-5.894996643066406,-8.039993286132812,0,-0.03950688244507283,4.237042047474477,178.00999450683594,1.5241192069705771,178.64999389648438,4.038939420961893,178.0,-0.03950688244507283
9190,2018-06-12,180.2100067138672,180.2700042724609,178.38999938964844,178.9499969482422,869000.0,0.009862761533896203,1.7246351172048477,3.937628153163893,47.26730359474878,45.11307374843423,-2.247493188311239,-0.9180515487359457,-6.320622260981736,2.1994493399173223,10.011656454264925,1.8800048828124716,-0.6003900790546197,1.1620079040527287,-2.67307339496935,4.9970892030748075,-0.7555327454583107,3.079548553563768,0.2599945068359375,93.82436835600402,51.854383964783835,1.9175406495110388,6,-2.6450042724609375,-1.2400131225585938,-13.98000717163086,-7.655006408691406,-8.139999389648438,1,-0.0719161324623041,-5.069764553503309,178.4499969482422,4.237042047474477,178.00999450683594,1.5241192069705771,178.64999389648438,-0.0719161324623041
9191,2018-06-13,178.8300018310547,180.63999938964844,178.3699951171875,180.3699951171875,723300.0,-0.007657759455076407,1.1826944943696585,-1.2222074210424336,44.43817397927357,45.250695636822066,-0.8205216620307283,0.5408783540779041,-4.84712048264106,3.2217244354426953,9.793669214483577,2.2700042724609375,-0.8630807392128759,-0.2504974365234318,-4.065571227544609,3.5645763544977456,-2.1580343320340205,1.6570394589871569,-4.1699981689453125,58.6759008946239,14.624314645355142,1.9075368955105856,6,-0.43000030517578125,0.47499847412109375,-12.457500457763672,-6.275001525878906,-7.529998779296875,2,-0.05591902867309284,1.7246351172048477,180.2100067138672,-5.069764553503309,178.4499969482422,4.237042047474477,178.00999450683594,-0.05591902867309284
9192,2018-06-14,178.94000244140625,181.47000122070312,178.75,179.92999267578125,744200.0,0.0006151127284306224,-2.970818854138822,0.642853604161506,50.125654871786026,45.09252667461387,-0.42145385390040246,0.3628472100239719,-4.878793636547641,2.744295769305694,10.0755592197741,2.720001220703125,-0.8403858879255779,-0.08549728393555256,-3.8739521763282596,3.7029576084571545,-1.9797247301318919,1.8087301622607868,-4.160398864746099,51.43962535474442,4.542657820824438,1.8942274461963506,6,-0.07500457763671875,1.0349960327148438,-11.150001525878906,-6.385002136230469,-11.010009765625,3,-0.04398119486873553,1.1826944943696585,178.8300018310547,1.7246351172048477,180.2100067138672,-5.069764553503309,178.4499969482422,-0.04398119486873553
9193,2018-06-15,177.66000366210938,178.47999572753906,175.5,178.4499969482422,1538900.0,-0.007153228802017075,6.0118301768243425,0.7979808877928484,48.95706761976263,45.17505772019757,0.7947607537008139,1.5581264534144452,-3.5849843324687924,3.6335579712092,10.991441758690659,3.44000244140625,-0.9262980729507717,-1.2609962463378963,-5.080478971211903,2.5584864785361106,-3.1707376087748855,0.6487451160990929,-2.612784179687509,36.180958466453674,-14.471947375675683,1.9097413624369968,6,0.8249969482421875,2.3149948120117188,-8.69000244140625,-5.105003356933594,-7.19000244140625,4,-0.056456144166094235,-2.970818854138822,178.94000244140625,1.1826944943696585,178.8300018310547,1.7246351172048477,180.2100067138672,-0.056456144166094235
9194,2018-06-18,175.47000122070312,176.42999267578125,174.8699951171875,175.91000366210938,943400.0,-0.012326930070154729,1.108132629495216,0.5569698491491705,47.19102340249861,44.818874577269774,2.8782822685652434,3.3803700278464817,-1.2138747064821018,5.483503630055594,12.079192575767317,2.790008544921875,-0.6524968082570695,-3.107498931884777,-6.867542130668255,0.6525442668987012,-4.987520531276516,-1.227477332493038,6.0,9.090993161294499,-44.109996865874564,1.880021599391737,6,2.6999969482421875,4.504997253417969,-6.447502136230469,-2.9150009155273438,7.9900054931640625,0,-0.035162695195885885,6.0118301768243425,177.66000366210938,-2.970818854138822,178.94000244140625,1.1826944943696585,178.8300018310547,-0.035162695195885885
9195,2018-06-19,170.25999450683594,174.1300048828125,169.67999267578125,173.05999755859375,1425300.0,-0.029691723243987056,-1.2474771022221538,6.3636079900124844,31.22570360288016,43.30178226051312,7.621523357087199,7.941380379496536,4.1097944154951165,10.331840248186325,12.991728968555808,5.790008544921875,-0.9521983221012817,-7.64700546264649,-12.267579527665191,-3.026431397627789,-9.957292495155826,-5.336718430137154,11.078006591796878,4.919435205197561,-46.79864579844957,2.3102870325093474,6,5.31500244140625,7.224998474121094,-1.1474952697753906,2.2950057983398438,13.810012817382812,1,0.000881059321703459,1.108132629495216,175.47000122070312,6.0118301768243425,177.66000366210938,-2.970818854138822,178.94000244140625,0.000881059321703459
9196,2018-06-20,170.82000732421875,171.72999572753906,170.17999267578125,171.1699981689453,932100.0,0.003289162665633283,1.1088678285601585,0.12499659402401077,37.62807478185336,42.22846243289079,6.633505609454062,6.925212702605904,3.5836405936975098,9.357050640163862,14.575816246671987,1.5500030517578125,-1.1383474745028366,-6.57199325561524,-11.923013557480317,-1.220972953750163,-9.247503406547793,-3.8964831046826873,10.0516734375,9.669328432577943,-45.20127527179031,2.6755101509325443,6,4.7549896240234375,6.664985656738281,-0.6275100708007812,1.7349929809570312,13.239990234374972,2,0.007317643990188305,-1.2474771022221538,170.25999450683594,1.108132629495216,175.47000122070312,6.0118301768243425,177.66000366210938,0.007317643990188305
9197,2018-06-21,168.13999938964844,170.8300018310547,167.52999877929688,170.8300018310547,1034300.0,-0.015689075164852406,1.453531640687042,7.685922308933165,21.008937867988195,40.319593553979026,8.566776961394453,9.073328924472378,6.272866286324813,11.654060594951517,16.083492589037487,3.3000030517578125,-1.502785583128599,-8.619001007080072,-15.139898545003376,-2.0981034691567686,-11.879449776041724,-5.3585522381184205,12.28401384863281,5.570783382268306,-42.958717832898984,3.2604487689616466,6,6.3600006103515625,8.269996643066406,2.0524978637695312,4.415000915527344,14.610000610351562,3,0.018793884105984704,1.1088678285601585,170.82000732421875,-1.2474771022221538,170.25999450683594,1.108132629495216,175.47000122070312,0.018793884105984704
9198,2018-06-22,167.97999572753906,169.66000366210938,167.19000244140625,169.42999267578125,902500.0,-0.0009516097459866257,1.5863630916716598,0.5390318335488848,21.436721096420058,38.808740090801265,7.995182463792304,8.825790078062369,6.3723964669656255,11.42624759265334,17.28396619590271,2.470001220703125,-1.7495260015455756,-8.233004760742176,-15.751469737620795,-0.7145397838635574,-11.9922372491815,-4.473772272302853,11.670376643203127,8.549719924961027,-37.025515160134745,3.759232488439311,6,6.350006103515625,8.260002136230469,3.3775062561035156,4.575004577636719,19.58000183105466,4,-0.0002976726576354727,1.453531640687042,168.13999938964844,1.1088678285601585,170.82000732421875,-1.2474771022221538,170.25999450683594,-0.0002976726576354727
9199,2018-06-25,165.52000427246094,167.89999389648438,164.47999572753906,167.57000732421875,1415100.0,-0.014644550051472804,1.5240060585244453,1.4137981836741136,17.715210301312467,35.52517416930835,9.418643320353112,10.859652772041642,8.777221508693032,13.519938749676726,18.705534038096904,3.5,-2.212817979811888,-10.06899642944336,-18.91699989486233,-1.22099296402439,-14.492998162152844,-5.644994696733875,13.133538503934375,10.777280396190525,-31.132018131732416,4.4240017327094785,6,7.454994201660156,9.364990234375,7.534996032714844,7.034996032714844,18.8699951171875,0,0.029905732361473536,1.5863630916716598,167.97999572753906,1.453531640687042,168.13999938964844,1.1088678285601585,170.82000732421875,0.029905732361473536
9200,2018-06-26,164.74000549316406,167.47000122070312,164.57000732421875,165.7899932861328,1208900.0,-0.0047124139630453366,-3.172700726721848,0.5121884048262362,17.33996901644113,32.5142625067714,8.686978553444817,11.299058591737548,9.46928636235097,13.895045094340162,19.729243207830248,2.899993896484375,-2.5059500513996795,-10.264995574951172,-20.33896478269321,-0.19102636720913324,-15.301980178822191,-5.228010971080153,12.49618257834561,3.5863415948275863,-34.80245398034275,5.036984603871024,6,8.234992980957031,10.144989013671875,8.862495422363281,7.814994812011719,15.589996337890625,1,0.11363360808847323,1.5240060585244453,165.52000427246094,1.5863630916716598,167.97999572753906,1.453531640687042,168.13999938964844,0.11363360808847323
9201,2018-06-27,165.22000122070312,169.05999755859375,165.1999969482422,165.8699951171875,1258800.0,0.0029136561341136513,-10.188367978770456,0.619049003080858,16.641904972704026,28.793845851317847,6.7871159201304465,10.344467957195945,8.874173165621187,13.091387665599825,20.59940448880867,4.3199920654296875,-2.8251720829409237,-9.147000122070324,-20.012763058372144,1.7187628142314963,-14.579881590221248,-3.7141186539193995,10.740567616409493,11.653618612340624,-23.21451702147371,5.432881468150914,6,6.2599945068359375,9.514999389648438,10.204994201660156,7.334999084472656,14.259994506835938,2,0.11409033993611661,-3.172700726721848,164.74000549316406,1.5240060585244453,165.52000427246094,1.5863630916716598,167.97999572753906,0.11409033993611661
9202,2018-06-28,164.63999938964844,165.6699981689453,162.11000061035156,164.38999938964844,1333500.0,-0.0035104819438895873,2.082252226068116,-0.38461899619700457,16.69165443887752,25.20879994233061,5.727668756863295,10.620770173692677,9.246770487229924,13.49211856969987,21.275591237497622,3.55999755859375,-3.639690156725692,-9.188501739501959,-20.873263597301786,2.4962601182978688,-15.030882668401858,-3.3461208106020592,10.172512136506839,33.509904061665694,-0.4413268398477186,5.842380928899911,6,4.629997253417969,7.150001525878906,11.037498474121094,7.915000915527344,14.259994506835938,3,0.11795431390268996,-10.188367978770456,165.22000122070312,-3.172700726721848,164.74000549316406,1.5240060585244453,165.52000427246094,0.11795431390268996
9203,2018-06-29,166.22999572753906,168.08999633789062,165.36000061035156,165.74000549316406,1262900.0,0.009657412195001491,-3.3679931640625,1.9599609375,21.206449237636946,22.32162503512376,2.6214981224446205,8.491912086885748,7.548032500433436,11.666248639829206,21.786684595598473,3.4499969482421875,-4.343296498991663,-6.980004882812494,-18.90833516021189,4.948325394586902,-12.944170021512178,-1.0158397441128102,7.058214488719756,59.28053131346397,26.474012043272893,5.964165138699693,6,1.8900070190429688,5.560005187988281,9.447502136230469,6.325004577636719,15.160003662109375,4,0.09938040484304778,2.082252226068116,164.63999938964844,-10.188367978770456,165.22000122070312,-3.172700726721848,164.74000549316406,0.09938040484304778
9204,2018-07-02,167.69000244140625,167.8800048828125,164.0,164.24000549316406,1145100.0,0.008783052104869293,1.0261112416983065,7.040950423517688,20.076512656681373,21.082826041101672,-0.06499369209200268,6.549392832951355,6.047844795204412,9.973110601711937,22.85038578784196,3.8800048828125,-5.240262386410308,-5.000498199462896,-16.9407874824048,6.939791083479008,-10.970642840933834,0.9696464420080417,4.256822622143687,80.28783138481805,52.91941865384052,5.97014464147095,7,-0.7700042724609375,4.099998474121094,8.002494812011719,4.739997863769531,9.509994506835938,0,0.11849242547497951,-3.3679931640625,166.22999572753906,2.082252226068116,164.63999938964844,-10.188367978770456,165.22000122070312,0.11849242547497951
9205,2018-07-03,167.1199951171875,170.61000061035156,166.52000427246094,169.47000122070312,2444400.0,-0.003399172973462816,-1.3042312122827227,-0.6811617919583899,20.885160148748312,19.222502192978887,0.014264053312018632,6.5718824099710105,6.686920265120648,10.464775135036831,23.642978870924836,4.089996337890625,-6.131970492433169,-5.00900497436524,-16.884719123586734,6.866709174856254,-10.946862048975987,0.928852100245507,3.6464110119786426,58.94111184512868,34.06505895153154,5.937857074610753,7,-0.649993896484375,4.670005798339844,8.572502136230469,4.310005187988281,8.790008544921875,1,0.10333894672717592,1.0261112416983065,167.69000244140625,-3.3679931640625,166.22999572753906,2.082252226068116,164.63999938964844,0.10333894672717592
9206,2018-07-05,169.6199951171875,169.72999572753906,167.2100067138672,169.0500030517578,1558600.0,0.0149593111120363,5.37977324087845,-0.24254918511784948,29.288900704073484,20.142498063655033,-2.9880881534207617,3.5962661761660684,4.518576090227469,7.831355998685012,24.217242361904788,2.6100006103515625,-6.849611063773125,-2.0900047302246207,-13.681471901119636,9.501462440670394,-7.885738315672143,3.705728855222901,-7.5099945068359375,88.35287655101102,64.07597200253687,5.7957335854475085,7,-3.2599945068359375,2.1700057983398438,5.69000244140625,0.9300003051757812,3.6399993896484375,3,0.06314118041606953,-1.3042312122827227,167.1199951171875,1.0261112416983065,167.69000244140625,-3.3679931640625,166.22999572753906,0.06314118041606953
9207,2018-07-06,169.24000549316406,170.1699981689453,168.60000610351562,169.22000122070312,1236300.0,-0.0022402407437926986,-1.492061762034514,0.03509570338642752,30.509282774045104,21.150560472280038,-2.721889133779598,3.409967738815851,5.062105173300353,8.022309307042747,24.92873919501787,1.5699920654296875,-6.812364020583345,-1.999494934082037,-13.16080016522048,9.161810297056405,-7.580147549651258,3.581157681487184,-6.9776049804687545,79.27390331792064,54.16870990934889,5.580652615569215,7,-2.8800048828125,2.5499954223632812,6.0699920654296875,1.3099899291992188,2.6699981689453125,4,0.06050573092653688,5.37977324087845,169.6199951171875,-1.3042312122827227,167.1199951171875,1.0261112416983065,167.69000244140625,0.06050573092653688
9208,2018-07-09,170.89999389648438,171.52000427246094,169.77999877929688,169.97000122070312,1646900.0,0.009808487056491844,-1.656501886968271,46.48970251716247,39.155183351631315,23.532779700093243,-4.385275535232523,1.2543139356392317,3.653115804915302,6.210717111997695,25.23835694186989,2.279998779296875,-6.989587237992396,0.01599349975586506,-10.68056824853494,10.71255524804667,-5.332287374389551,5.3642743739012815,-8.321289477539068,91.75518585478592,61.95474048751657,5.348280874145407,7,-4.084991455078125,0.8900070190429688,4.3625030517578125,-0.34999847412109375,1.480010986328125,0,0.04681100225694368,-1.492061762034514,169.24000549316406,5.37977324087845,169.6199951171875,-1.3042312122827227,167.1199951171875,0.04681100225694368
9209,2018-07-10,171.39999389648438,171.92999267578125,170.72000122070312,171.55999755859375,1428500.0,0.0029256876410590493,1.6888881353633312,-0.17204830347181205,53.484105584101016,27.548794874277675,-4.429269780997288,0.2098222356450492,3.3828620188047864,5.518168837585904,26.09003564305113,1.209991455078125,-6.593672432482066,0.8684936523437443,-9.225953765488214,10.962941070175702,-4.1787300565722205,5.915717361259709,-8.284811486328124,90.20332873594342,54.89043302176011,5.047223708915976,7,-4.379997253417969,0.39000701904296875,5.1300048828125,-0.8499984741210938,0.290008544921875,1,0.05828474824332508,-1.656501886968271,170.89999389648438,-1.492061762034514,169.24000549316406,5.37977324087845,169.6199951171875,0.05828474824332508
9210,2018-07-11,167.25,170.17999267578125,167.22000122070312,169.44000244140625,868600.0,-0.024212333980541012,-1.631103515625,13.687201983597177,41.052605010394345,30.26109487846549,0.12763126410246173,3.519551498988335,7.7758542708042455,9.441703668908815,27.2694920427806,4.17999267578125,-6.296172896998627,-2.633499908447277,-11.7261405862657,6.459140769371146,-7.179820247356503,1.9128204304619487,-3.4296327685937626,0.8473179042378827,-36.151583636719074,4.546320338909217,7,-0.23000335693359375,4.540000915527344,9.770000457763672,3.2999954223632812,6.07000732421875,2,0.05949176052760641,1.6888881353633312,171.39999389648438,-1.656501886968271,170.89999389648438,-1.492061762034514,169.24000549316406,0.05949176052760641
9211,2018-07-12,168.8300018310547,169.22999572753906,166.89999389648438,168.7899932861328,990400.0,0.009446946672972745,4.547647593097184,-0.018268721607536023,51.830247573161344,34.16538300449702,-0.9906137069836518,1.2142156838461062,6.374855671656007,7.674385057742825,28.6671811488629,2.3300018310546875,-5.583009806447166,-0.5534980773925895,-8.616167158814676,7.509171004029497,-4.584832618103633,3.4778364633184538,-4.360864564098449,38.369948368856285,-2.4968137265349384,4.031334540711037,7,-0.8650054931640625,2.9599990844726562,7.252498626708984,1.7199935913085938,4.8000030517578125,3,0.04193568533002523,-1.631103515625,167.25,1.6888881353633312,171.39999389648438,-1.656501886968271,170.89999389648438,0.04193568533002523
9212,2018-07-13,171.07000732421875,171.5399932861328,169.11000061035156,169.11000061035156,680100.0,0.013267816554344503,-1.479575869397669,48.98970251716247,57.38178435436589,38.18486468413357,-2.4838017481397117,-1.7345521409171738,4.3387376374087125,5.272397382802836,30.157946298405054,2.709991455078125,-4.6774210591317456,2.0800071716308537,-4.68215117031329,8.842165513574997,-1.301071999341218,5.4610863426029255,-6.004001624556508,82.90287156525486,36.380619116045544,3.381079170972074,7,-3.105010986328125,0.7199935913085938,5.012493133544922,-0.5200119018554688,2.709991455078125,4,0.012801701577451974,4.547647593097184,168.8300018310547,-1.631103515625,167.25,1.6888881353633312,171.39999389648438,0.012801701577451974
9213,2018-07-16,167.6300048828125,169.5399932861328,166.69000244140625,168.75999450683594,1192000.0,-0.020108740831971894,1.1189623973997538,-0.5765233435317748,54.81515683968095,42.04471403780019,1.3138409225339558,0.964974948056863,7.864329127232338,8.540266087523293,31.003284371788766,4.3800048828125,-3.8222655366205913,-0.8584953308105412,-6.265173722544574,4.548183060923492,-3.5618345266775577,1.8448438650564754,-2.0148802250607503,17.939011321809627,-31.737217044406034,2.7033391958670148,7,1.5949935913085938,4.159996032714844,8.924991607666016,2.9199905395507812,6.1599884033203125,0,0.025532414571537876,-1.479575869397669,171.07000732421875,4.547647593097184,168.8300018310547,-1.631103515625,167.25,0.025532414571537876
9214,2018-07-17,169.3000030517578,169.4600067138672,166.9199981689453,166.9199981689453,1031700.0,0.009962406015037617,-1.1344565830640612,-2.1062183512254404,60.0,46.39080735460593,-0.11595557550862168,-1.2553257389126884,6.186967675942128,6.68470168326823,31.733359030532345,2.540008544921875,-2.8270987160757954,1.1200027465820312,-3.20535820639995,5.4453636995640124,-1.0426777299089451,3.2826832230730076,-3.1796889525637084,53.81454715918566,-1.621857797422308,2.162680476490986,7,0.0099945068359375,2.4899978637695312,7.254993438720703,1.2499923706054688,2.0399932861328125,1,0.01819256807758629,1.1189623973997538,167.6300048828125,-1.479575869397669,171.07000732421875,4.547647593097184,168.8300018310547,0.01819256807758629
9215,2018-07-18,170.41000366210938,171.1699981689453,169.3000030517578,169.52000427246094,657200.0,0.006556412228842179,-1.8120188612140473,0.3739485561881315,61.075552846354434,49.92265759263715,-0.7936509138360464,-2.480698519415739,5.064297115277071,5.390831318471783,31.167116478172506,1.8699951171875,-1.932757049835402,2.2225028991699105,-2.1185366071955514,6.563542405535372,0.05198314598717957,4.393022652352641,-3.824915276788289,76.70120088469682,15.076919614126567,2.170519753182733,7,-1.100006103515625,1.3799972534179688,6.754997253417969,0.13999176025390625,2.3899993896484375,2,0.007511288960681428,-1.1344565830640612,169.3000030517578,1.1189623973997538,167.6300048828125,-1.479575869397669,171.07000732421875,0.007511288960681428
9216,2018-07-19,172.07000732421875,172.63999938964844,169.5399932861328,169.5399932861328,868400.0,0.009741233650818026,-1.4505841128541015,2.8427143518439144,65.15709832676228,53.77241487627239,-2.312786720061041,-4.260702165340945,3.377124442010171,3.5084394263290335,30.405688408529276,3.100006103515625,-1.0338290449300018,3.8200065612792855,-0.712393880530783,8.352407003089354,1.5538063403742512,6.08620678218432,-5.1500091552734375,90.42029650791534,24.197108158508712,2.266200220905029,7,-2.4050064086914062,-0.28000640869140625,6.197490692138672,-1.5200119018554688,2.9699859619140625,3,0.00726448507464017,-1.8120188612140473,170.41000366210938,-1.1344565830640612,169.3000030517578,1.1189623973997538,167.6300048828125,0.00726448507464017
9217,2018-07-20,171.3000030517578,172.11000061035156,169.8300018310547,170.69000244140625,1034000.0,-0.004474947635761284,1.0448458722501626,0.24110562280241485,60.70073195804574,56.16636472142955,-1.3631966394572714,-3.417011948519189,4.042429987042851,4.109516177504929,29.116857959931487,2.279998779296875,-0.10498204146003332,2.8920021057128906,-1.8401663720863155,7.624170583512097,0.5259178668133018,5.2580863446124795,-3.808004760742193,77.47904159368517,9.94896364678874,2.3660842388996026,7,-1.6350021362304688,0.48999786376953125,7.552497863769531,-0.7500076293945312,5.6100006103515625,4,0.013601878514565291,-1.4505841128541015,172.07000732421875,-1.8120188612140473,170.41000366210938,-1.1344565830640612,169.3000030517578,0.013601878514565291
9218,2018-07-23,167.92999267578125,171.1999969482422,167.39999389648438,170.6999969482422,1427100.0,-0.0196731483709216,1.015914453740018,-4.540986066988518,50.46873081475954,55.83132308039161,1.7223363850249314,-0.053692597559233946,7.239987828214737,7.349962814575804,27.915826912059043,3.9000091552734375,0.4461349903507994,-0.47550811767578693,-5.2086814453132035,4.25766520996163,-2.8420947814944952,1.8910785461429214,4.7100067138671875,17.657242854780108,-46.26553288488635,2.3665866638187016,7,1.7350082397460938,2.3650054931640625,11.490005493164062,2.6200027465820312,9.560012817382812,0,0.03483598141286226,1.0448458722501626,171.3000030517578,-1.4505841128541015,172.07000732421875,-1.8120188612140473,170.41000366210938,0.03483598141286226
9219,2018-07-24,170.47000122070312,171.39999389648438,168.2100067138672,169.25999450683594,1890800.0,0.015125401391672844,1.0781729168219887,-0.43682485471121274,56.07545377866626,57.500528499088496,-1.0766901858318647,-2.322944147659598,4.5570324630070616,4.767773176407047,26.17813844685489,3.470001220703125,1.0556098512696508,1.817000579833973,-2.797048096978216,6.431049256646162,-0.4900237585721072,4.124024918240053,2.065198059082036,58.587864616244765,-5.718647705273348,2.307024338406091,7,-0.8050003051757812,-1.2000045776367188,8.759998321533203,0.07999420166015625,8.080001831054688,1,0.01947552086382265,1.015914453740018,167.92999267578125,1.0448458722501626,171.3000030517578,-1.4505841128541015,172.07000732421875,0.01947552086382265
9220,2018-07-25,183.4600067138672,183.6999969482422,174.67999267578125,175.5,3142900.0,0.07620112277905267,1.1374450167503432,6.5784814436499826,68.18182729349826,59.31737069023704,-12.879960196602383,-14.586440205651513,-8.458548032121286,-8.228424858199048,24.46613843562448,13.229995727539062,1.6552268687054266,13.87100601196289,6.090614461855893,21.65139756206989,9.980810236909377,17.761201787016404,-16.060012817382812,98.52766754942958,35.723568330957654,3.8901957750535034,7,-8.265007019042969,-10.555007934570312,-4.387508392333984,-12.910011291503906,-5.2800140380859375,2,-0.06606350121244409,1.0781729168219887,170.47000122070312,1.015914453740018,167.92999267578125,1.0448458722501626,171.3000030517578,-0.06606350121244409
9221,2018-07-26,184.07000732421875,186.2899932861328,183.72999572753903,183.97999572753903,1527000.0,0.0033249786767040046,-7.677787260453911,0.011307979994904533,69.36535990037359,60.64887908423789,-12.405383054797284,-14.45284274826139,-9.06564064304635,-8.88089204213452,23.469484746342516,2.829986572265625,1.922059027290004,13.538506317138683,3.693559977756081,23.383452656521285,8.616033147447382,18.460979486829984,-16.344013366699215,88.24782406752963,26.389930496253,4.922473169691299,7,-7.580009460449219,-9.870010375976562,-7.540012359619141,-13.520011901855469,-3.1100006103515625,3,-0.06122672800577489,1.1374450167503432,183.4600067138672,1.0781729168219887,170.47000122070312,1.015914453740018,167.92999267578125,-0.06122672800577489
9222,2018-07-27,184.05999755859372,185.72999572753903,182.3600006103516,184.3000030517578,1013800.0,-5.4380209848048366e-05,1.1741968192714185,-2.6663841329033557,67.95849814387716,62.10925034025969,-11.576342106808596,-13.611191139322727,-9.112741788617967,-8.920065363690782,21.76400195080175,3.369995117187443,2.857423784667702,12.557496643066372,1.4140519218312875,23.700941364301457,6.98577428244883,18.129219003683914,-15.591443627929664,88.1948343060238,28.874572761249084,5.571722360617537,7,-7.455001831054659,-9.860000610351534,-7.530002593994112,-13.51000213623044,-2.3099975585937216,4,-0.04900578285398205,-7.677787260453911,184.07000732421875,1.1374450167503432,183.4600067138672,1.0781729168219887,170.47000122070312,-0.04900578285398205
9223,2018-07-30,182.75,186.3600006103516,182.3699951171875,184.8999938964844,800900.0,-0.007117231207050878,-1.7422683655812685,8.958102867314208,65.15352891180714,62.68186466379382,-8.823955102581664,-11.59455777715084,-7.8669061498987105,-7.676948167278738,20.91498362509564,3.990005493164091,3.4643084870755843,10.421498870849604,-1.4984014188432582,22.341399160542466,4.461548726003173,16.381449015696035,-13.568588495117183,80.11018278606234,23.676237841060285,5.959950144846425,7,-5.870002746582031,-8.514999389648438,-7.295001983642578,-12.200004577636719,-0.7899932861328125,0,-0.03195620431130297,1.1741968192714185,184.05999755859372,-7.677787260453911,184.07000732421875,1.1374450167503432,183.4600067138672,-0.03195620431130297
9224,2018-07-31,187.55999755859372,188.3600006103516,183.22999572753903,183.8500061035156,1383100.0,0.026320096079856192,-1.0727241341044114,-1.7255823196263842,76.64651382538295,64.41197143924143,-12.03722307430067,-15.641570924735078,-12.769992013874173,-12.554477679812834,19.895101255940396,5.610000610351591,3.942096646341554,14.23799667358395,0.7383585734980898,27.73763477366981,7.48817762354102,20.98781572362688,-17.347870707382782,94.15202786735082,29.419110519812207,6.749819050042935,7,-9.680000305175753,-12.324996948242159,-12.274997711181612,-17.01000213623044,-5.470001220703097,1,-0.05368944442582324,-1.7422683655812685,182.75,1.1741968192714185,184.05999755859372,-7.677787260453911,184.07000732421875,-0.05368944442582324
9225,2018-08-01,184.38999938964844,187.08999633789062,183.33999633789062,187.0800018310547,1093300.0,-0.01690124872151899,1.767536401617099,-0.7250697134960393,69.59695316517681,64.9052886435097,-7.460129375160875,-11.71188323017779,-9.774713579287493,-9.555436973012263,19.761578333860026,4.220001220703097,4.7484059142703074,10.204498291015625,-3.8237750388607026,24.232771620891953,3.1903616260774754,17.218634955953775,-12.726042637706257,33.83331298828078,-32.820157252814596,7.0141366649381585,8,-6.510002136230469,-9.154998779296875,-10.460002899169922,-13.840003967285156,-0.8899993896484375,2,-0.03167197981030245,-1.0727241341044114,187.55999755859372,-1.7422683655812685,182.75,1.1741968192714185,184.05999755859372,-0.03167197981030245
9226,2018-08-02,180.3300018310547,183.16000366210938,178.30999755859375,182.6300048828125,2549400.0,-0.022018534476017093,1.8869078705364644,0.8550189458398566,61.15123644965911,64.95534469813342,-2.3526389225542914,-7.176312240151219,-5.858008826649154,-5.6721013898749675,19.149581819808688,6.0800018310546875,5.270959520636495,5.609000396728504,-8.502883226491718,19.720884019948727,-1.4469414148816213,12.66494220833863,-7.330361570439749,20.099538896235654,-42.6603045840986,7.055941811610118,8,-2.4500045776367188,-5.095001220703125,-6.400005340576172,-9.780006408691406,4.3600006103515625,3,-0.011922637017925175,1.767536401617099,184.38999938964844,-1.0727241341044114,187.55999755859372,-1.7422683655812685,182.75,-0.011922637017925175
9227,2018-08-03,179.47999572753906,181.5200042724609,178.0,181.3999938964844,1692100.0,-0.004713614456190007,2.2592346654045903,0.8347807049551317,65.21959817647267,66.59432996054598,-0.2461631769866699,-5.818115141960305,-5.153811182566301,-4.965895052495114,18.629843151922596,3.520004272460909,5.7245423679825365,4.246994781494152,-9.770316487853961,18.264306050842265,-2.7616608531799045,11.255650416168208,-5.251526638945194,14.285672204114237,-51.90708449869989,7.008655634674055,8,-1.1949920654296875,-4.2449951171875,-6.37249755859375,-8.930000305175781,5.010009765625028,4,0.008246105535766102,1.8869078705364644,180.3300018310547,1.767536401617099,184.38999938964844,-1.0727241341044114,187.55999755859372,0.008246105535766102
9228,2018-08-06,178.89999389648438,180.5,178.4600067138672,179.07000732421875,1118700.0,-0.003231568112666783,-2.885746672092077,0.0885487447249826,62.68496321402003,67.32871989780752,2.2949119253056836,-4.857067736494685,-4.668111392233357,-4.502431672334296,18.542929217767227,2.0399932861328125,5.962465121644243,3.266992950439459,-10.686129390271674,17.22011529115059,-3.7095682199161217,10.24355412079504,-3.541002286149876,8.687199261215406,-56.63114249958053,6.976561170355569,8,2.6200027465820312,-2.7199935913085938,-8.3699951171875,-8.349998474121094,6.450012207031222,0,0.015930722195355074,2.2592346654045903,179.47999572753906,1.8869078705364644,180.3300018310547,1.767536401617099,184.38999938964844,0.015930722195355074
9229,2018-08-07,181.38999938964844,182.02999877929688,179.5800018310547,180.0500030517578,1386100.0,0.013918421342176357,-1.1491212806681748,-7.881708849398672,63.99793800394893,66.86384331007982,1.695060017650718,-6.914798231834652,-7.19641521631047,-7.06933353571722,18.703413024053187,3.1300048828125,6.531247667863909,5.257498168945318,-8.772622672496226,19.287619010386862,-1.7575622517754539,12.27255858966609,-4.9909270593125825,37.29373768301322,-25.486560396384448,7.015060420720766,8,1.7900009155273438,-5.209999084472656,-11.43499755859375,-10.840003967285156,6.9799957275390625,1,0.003142440741698893,-2.885746672092077,178.89999389648438,2.2592346654045903,179.47999572753906,1.8869078705364644,180.3300018310547,0.003142440741698893
9230,2018-08-08,177.1999969482422,181.6000061035156,177.0500030517578,181.25999450683597,696600.0,-0.023099412622002435,-1.0871643755074485,-3.029857204673323,56.14369341234028,65.3947692558539,5.479974784479765,-2.0460484841734967,-3.0432529545163334,-3.0168198811138325,17.835394925962305,4.550003051757784,7.653160598831505,0.5699958801269531,-12.825219122960135,13.965210883214041,-6.127611621416577,7.267603381670483,11.160003662109403,2.454891677592558,-54.48157964792284,6.697607501543544,8,5.5050048828125,0.2400054931640625,-7.844997406005859,-6.650001525878906,14.400009155273409,2,0.027595933825420582,-1.1491212806681748,181.38999938964844,-2.885746672092077,178.89999389648438,2.2592346654045903,179.47999572753906,0.027595933825420582
9231,2018-08-09,175.91000366210938,178.41000366210938,175.17999267578125,177.2899932861328,806600.0,-0.0072798719432800585,-1.2746463360251017,0.3398991265653398,55.45303621495708,64.00527348597389,6.136012648952033,-0.20916725039234052,-1.8561403255925768,-1.8417571406558295,16.696253754226795,3.230010986328125,8.471875188719366,-1.0739974975585938,-13.96604372377709,11.818048728659903,-7.520020610667842,5.372025615550655,12.223796997070338,10.657085195200947,-41.876476675446355,6.446023113109256,8,5.859992980957031,1.6149978637695312,-6.780002593994141,-5.360008239746094,15.539993286132812,3,0.043147042123139245,-1.0871643755074485,177.1999969482422,-1.1491212806681748,181.38999938964844,-2.885746672092077,178.89999389648438,0.043147042123139245
9232,2018-08-10,173.25999450683594,174.92999267578125,172.52999877929688,174.47000122070312,959600.0,-0.015064573361976752,1.2535263734768,0.8768230520019018,56.41395610687094,63.03420984098098,7.926488118717884,2.7545497455046757,0.7409248597046485,0.6727532102034957,16.496297401675168,3.3800048828125,7.620964825307794,-3.8335060119628963,-16.550061038604667,8.883049014678875,-10.191783525283796,2.5247715013580034,14.355653833007835,7.684165553042763,-47.226094353959624,6.358277513320892,8,7.185005187988281,4.265007019042969,-4.184993743896484,-2.7099990844726562,20.810012817382812,4,0.06597026605653822,-1.2746463360251017,175.91000366210938,-1.0871643755074485,177.1999969482422,-1.1491212806681748,181.38999938964844,0.06597026605653822
9233,2018-08-13,171.91000366210938,173.38999938964844,171.16000366210938,173.10000610351562,910200.0,-0.0077917054572762545,1.5197848238762737,0.9834676351530284,51.78394682261173,60.27170239622862,8.467576899599635,4.6816590163735725,1.9183540859099253,1.8920704341886108,15.843959333678898,2.2299957275390625,6.556692969342947,-5.397496795654291,-17.576176495290525,6.781182903981943,-11.486836645472408,0.6918430541638259,14.800505704101596,6.899727110402372,-45.581291560811245,6.0893398498181215,8,7.214996337890625,5.614997863769531,-2.835002899169922,-1.3600082397460938,22.720001220703125,0,0.0731778346987928,1.2535263734768,173.25999450683594,-1.2746463360251017,175.91000366210938,-1.0871643755074485,177.1999969482422,0.0731778346987928
9234,2018-08-14,172.3800048828125,173.60000610351562,171.19000244140625,172.0,807400.0,0.0027339957576111296,-1.410003662109375,-0.31933117915576753,30.10057971316334,55.88321645711601,6.278051621532768,4.694947263053962,1.2944587118816457,1.379343919345871,15.137099612740816,2.410003662109375,5.523613560090496,-5.081495666503912,-16.906598436237232,6.743607103229408,-10.994047051370558,0.8310557183627338,13.086464027070349,11.685832714602281,-33.52599536747424,5.912551384866656,8,4.779998779296875,5.144996643066406,-3.077503204345703,-1.8300094604492188,24.569992065429688,1,0.07524075213665515,1.5197848238762737,171.91000366210938,1.2535263734768,173.25999450683594,-1.2746463360251017,175.91000366210938,0.07524075213665515
9235,2018-08-15,171.69000244140625,172.32000732421875,170.27000427246094,171.63999938964844,793500.0,-0.004002798595320378,2.129745029294259,0.1315852875040154,27.8295148122765,52.180802941851276,5.562013470994799,5.782218132698006,1.8106717708114104,2.101212561539569,15.043783063500982,2.1100006103515625,4.6032639493848535,-5.835498046874989,-17.5128416156536,5.841845521903622,-11.674169831264294,0.003173737514316599,12.631949248654735,17.44469625822222,-21.401212470602463,5.838671784389311,8,4.459999084472656,5.834999084472656,-2.285003662109375,1.3949966430664062,24.779998779296875,2,0.09715179939771823,-1.410003662109375,172.3800048828125,1.5197848238762737,171.91000366210938,1.2535263734768,173.25999450683594,0.09715179939771823
9236,2018-08-16,173.32000732421875,174.39999389648438,172.10000610351562,172.38999938964844,885500.0,0.009493883508847833,-2.0463525298355885,18.599023497101008,31.82128109739277,48.46987882195351,3.166009580579015,4.4803727206918325,0.03351861323022831,0.41643407563256574,15.220561428467306,2.709991455078125,2.6935733228753804,-4.267993164062489,-15.83525475147735,7.299268423352373,-10.05162395776992,1.5156376296449423,9.596749624082236,65.45087214347227,31.49038374270733,5.783630793707434,8,2.8299942016601562,4.204994201660156,-3.915008544921875,0.3799896240234375,19.8599853515625,3,0.10546964001162085,2.129745029294259,171.69000244140625,-1.410003662109375,172.3800048828125,1.5197848238762737,171.91000366210938,0.10546964001162085
9237,2018-08-17,173.6300048828125,174.38999938964844,172.52999877929688,173.44000244140625,887100.0,0.0017885849613072935,1.175450181143255,0.2043019573741981,34.0224380051732,45.285153798748304,2.166784612950295,4.589172440300047,-0.4440133520296854,0.1142232548083939,15.406893115939758,1.8600006103515625,1.188095874971566,-4.07449569702149,-15.419911557971858,7.270920163928878,-9.747203627496674,1.598212233453694,8.022076797904475,81.35615137643491,51.03427668540995,5.672707930475183,8,2.5199966430664062,3.8949966430664062,-3.7525062561035156,0.0699920654296875,17.97999572753909,4,0.10263198505037696,-2.0463525298355885,173.32000732421875,2.129745029294259,171.69000244140625,-1.410003662109375,172.3800048828125,0.10263198505037696
9238,2018-08-20,173.77999877929688,175.17999267578125,173.5800018310547,173.89999389648438,628700.0,0.0008638708303072562,-5.153940958976466,-0.6315451333119178,21.1474121405751,40.52398425837343,1.3568271751810528,5.164715325146972,-0.7426206597119744,-0.050823539883111835,14.906664495807048,1.5999908447265625,0.28630362188670233,-4.217002105712879,-14.775732801662173,6.341728590236414,-9.496367453687526,1.0623632422617675,6.7338751605944935,71.486818674813,47.205015577209906,5.2793653479746485,8,2.1550064086914062,3.7450027465820312,-3.9025001525878906,-0.0800018310546875,16.55999755859375,0,0.11675686895757487,1.175450181143255,173.6300048828125,-2.0463525298355885,173.32000732421875,2.129745029294259,171.69000244140625,0.11675686895757487
9239,2018-08-21,173.7899932861328,174.67999267578125,172.72999572753906,173.92999267578125,809400.0,5.751241170526278e-05,1.3780459438588004,1.1667090539165819,24.420836199265636,36.99922234580959,0.1736617209763267,5.708897364384427,-0.9183612912947581,-0.06798207299090109,14.525230025599281,1.9499969482421875,-0.7832080430108022,-4.373007202148443,-14.530237892857343,5.784223488560457,-9.451622547502893,0.7056081432060068,5.699493687015519,71.69037326628981,46.608463232857765,5.078615345354446,8,0.5500106811523438,3.850006103515625,-3.2824935913085938,-0.089996337890625,15.680007934570312,1,0.1199149111098019,-5.153940958976466,173.77999877929688,1.175450181143255,173.6300048828125,-2.0463525298355885,173.32000732421875,0.1199149111098019
9240,2018-08-22,171.33999633789062,173.58999633789062,170.9499969482422,172.5800018310547,887900.0,-0.01409745694741149,-1.6138552533180242,8.857220708446867,26.478269999912172,33.77980387747126,1.9053716939136507,7.593668852342859,1.2772639716087042,2.444039625235831,13.935485620596449,2.839996337890625,-1.8037294002004955,-6.217003631591808,-16.48913989075109,4.055132627567474,-11.353071761171435,-1.0809355020121814,7.227542365188981,9.21985303931577,-15.81101380490602,5.136068129579635,8,1.3850021362304688,6.540000915527344,-0.7899971008300781,2.3600006103515625,16.180007934570284,2,0.14946889901787674,1.3780459438588004,173.7899932861328,-5.153940958976466,173.77999877929688,1.175450181143255,173.6300048828125,0.14946889901787674
9241,2018-08-23,172.8000030517578,173.33999633789062,170.32000732421875,171.14999389648438,1115300.0,0.008521108585691772,1.2124496263547087,-1.3306466498492586,33.06289994351462,31.185242081542782,-0.047138949303558775,5.529553842594993,-0.38090512660801323,0.9945020028083036,12.935361358240261,3.019989013671875,-3.152574233677683,-4.1934967041015625,-14.194168532684614,5.807175124481489,-9.193832618393088,0.8068392101899633,4.937782208259932,51.02887247883857,23.621006920581934,5.000335914291529,8,-0.07500457763671875,5.079994201660156,-2.2500038146972656,0.899993896484375,15.209991455078153,3,0.13697915365114643,-1.6138552533180242,171.33999633789062,1.3780459438588004,173.7899932861328,-5.153940958976466,173.77999877929688,0.13697915365114643
9242,2018-08-24,175.0399932861328,175.42999267578125,172.47000122070312,173.1999969482422,896600.0,0.012962906219996295,1.2595396729254997,1.1151431081518473,40.97286603447574,29.984010882861003,-2.244071458994455,2.7185403668082984,-2.800660733192501,-1.2309885699854135,12.027006718326497,2.959991455078125,-3.8501350188805077,-1.5025062561035156,-10.960185935232289,7.955173423025258,-6.231346095667902,3.226333583460871,1.951013875129263,92.3678961324383,60.006381559122325,4.728839839564391,8,-2.1899948120117188,2.8400039672851562,-4.312492370605469,-1.339996337890625,14.510009765625,4,0.10363345569829585,1.2124496263547087,172.8000030517578,-1.6138552533180242,171.33999633789062,1.3780459438588004,173.7899932861328,0.10363345569829585
9243,2018-08-27,176.91000366210938,177.7899932861328,175.35000610351562,175.83999633789062,579700.0,0.010683332082398467,-1.3804894750945307,0.5815268770835752,39.21002670288793,30.996171659497072,-3.721612006849,0.4095785095272504,-4.79114867032925,-3.1008657698382933,10.88180757680641,2.75,-4.415269465755955,0.6595039367675781,-8.340768782146483,9.65977665568164,-3.8406324226894526,5.159640296224609,-6.6399993896484375,88.2196616096725,54.14882527493556,4.500136359457031,8,-2.8800048828125,0.9699935913085938,-6.182502746582031,-3.2100067138671875,12.979995727539062,0,0.08309307921511655,1.2595396729254997,175.0399932861328,1.2124496263547087,172.8000030517578,-1.6138552533180242,171.33999633789062,0.08309307921511655
9244,2018-08-28,177.49000549316406,179.77000427246094,176.99000549316406,177.7100067138672,646800.0,0.003278513476052236,-3.5573704880306174,-0.2056072100849923,50.845506262778684,33.5535040428862,-3.9119115255276427,-1.015593256719967,-5.416771251004434,-3.5820367366617347,9.50800553548804,2.8600006103515625,-4.832416098194756,1.7430053710937443,-5.55998196457827,9.045992706765759,-1.908488296742263,5.394499038929752,-7.069601440429693,75.87302099900697,36.24137817361323,3.6514936678360077,8,-2.4449996948242188,0.7949981689453125,-7.510005950927734,-3.790008544921875,12.080001831054688,1,0.07239839116023616,-1.3804894750945307,176.91000366210938,1.2595396729254997,175.0399932861328,1.2124496263547087,172.8000030517578,0.07239839116023616
9245,2018-08-29,178.5500030517578,178.92999267578125,177.13999938964844,177.3000030517578,614600.0,0.0059721535060439646,-1.280235586828908,-5.681786655569427,57.80141748033356,36.44018586321296,-4.354395731929458,-2.672565418470896,-6.343053110639914,-4.541305191154436,8.059961524781666,1.7899932861328125,-4.875276625915831,3.0950027465820256,-3.1421495277350004,9.332155020899052,-0.02357339057650165,6.213578883740553,-7.755614990234392,87.08993000331012,41.98414856402546,3.1185761371585174,8,-3.5049972534179688,0.7649993896484375,-9.082504272460938,-4.850006103515625,7.1399993896484375,2,0.061159327820228926,-3.5573704880306174,177.49000549316406,-1.3804894750945307,176.91000366210938,1.2595396729254997,175.0399932861328,0.061159327820228926
9246,2018-08-30,178.17999267578125,179.3699951171875,177.72999572753906,178.1300048828125,625400.0,-0.002072306746862984,-2.8587943848059454,0.039990234375,66.8032731354624,40.08250087768954,-3.6012029657004803,-2.605470914666853,-5.858923309574436,-4.115604340589556,7.9234051788374575,1.6399993896484375,-4.15245827338768,2.8324928283691406,-3.1184229245299093,8.78340858126819,-0.14296504808038435,5.807950704818666,-7.026579965820332,78.21902832907969,27.20732950348893,2.975457876449528,8,-3.1349868774414062,1.135009765625,-4.129993438720703,-4.4799957275390625,6.910003662109375,3,0.05241896947248659,-1.280235586828908,178.5500030517578,-3.5573704880306174,177.49000549316406,-1.3804894750945307,176.91000366210938,0.05241896947248659
9247,2018-08-31,180.9600067138672,181.3600006103516,177.66000366210938,177.66000366210938,1227900.0,0.015602279449772327,-1.2424203191396073,66.01617826617827,78.15802841909863,46.417013797525485,-5.846984419983414,-5.553660190114101,-8.40376313689012,-6.820322907555976,8.028163122810625,3.699996948242216,-3.1688650814486437,5.538506317138683,-0.6604211183853863,11.737433752662753,2.4390425993766485,8.637970034900718,-9.461930341406259,93.34452142960468,35.23472819919373,3.0994637177620303,8,-5.120002746582031,-1.6450042724609375,-5.615009307861328,-6.760009765625,2.4199981689453125,4,0.038958817039149274,-2.8587943848059454,178.17999267578125,-1.280235586828908,178.5500030517578,-3.5573704880306174,177.49000549316406,0.038958817039149274
9248,2018-09-04,181.75,182.0500030517578,179.99000549316406,180.3300018310547,1224300.0,0.004365568395352293,1.03959722925149,0.430302077505329,78.58446230272517,52.43519447568765,-6.020680018355392,-6.449879233401759,-8.939395453036951,-7.563353229205177,8.196142418433746,2.05999755859375,-2.3221138519993474,6.185999298095709,-0.46421945379509566,12.836218049986513,2.8608899221503066,9.511108674041111,-9.66020817326563,94.07108307298891,28.846026700085744,3.325109375945402,9,-5.564994812011719,-2.43499755859375,-6.347503662109375,-7.5500030517578125,-5.720001220703125,1,0.04291611032604026,-1.2424203191396073,180.9600067138672,-2.8587943848059454,178.17999267578125,-1.280235586828908,178.5500030517578,0.04291611032604026
9249,2018-09-05,181.9600067138672,182.77999877929688,180.5,181.0,2063000.0,0.0011554702276048712,-1.3265213972643264,0.6760619378687097,82.27527359810642,58.63486154215368,-5.531601853250805,-6.972475320841255,-8.808051517935212,-7.707294888867722,8.109065014294039,2.279998779296875,-1.532783007022374,6.367505645751947,-0.3918322485747865,13.126843540078681,2.9878366985885805,9.747174592915314,-9.073397989130939,85.46113201829972,13.605917057469824,3.3796689471633634,9,-5.410003662109375,-2.6450042724609375,-6.402507781982422,-7.725006103515625,-11.360000610351562,2,0.04358096495484953,1.03959722925149,181.75,-1.2424203191396073,180.9600067138672,-2.8587943848059454,178.17999267578125,0.04358096495484953
9250,2018-09-06,182.08999633789062,183.0,181.2100067138672,182.2700042724609,1114400.0,0.0007143856849149977,1.182919454032881,-0.18750695382656182,80.43021091220216,63.89789609423007,-4.44363771297472,-7.080347843752918,-8.562996552173132,-7.780969825263497,8.694697973070562,1.7899932861328125,-0.3950883932890292,6.25299530029298,-1.0805452208235238,13.586535821409484,2.586225039734728,9.919765560851232,-8.214048607698317,82.95872123259097,9.868190241939928,3.666770260558258,9,-4.3549957275390625,-3.4099960327148438,-5.532497406005859,-6.8549957275390625,-9.300003051757812,3,0.041078648672429274,-1.3265213972643264,181.9600067138672,1.03959722925149,181.75,-1.2424203191396073,180.9600067138672,0.041078648672429274
9251,2018-09-07,183.5,184.19000244140625,181.6999969482422,181.8600006103516,1151000.0,0.00774344384901271,-1.5408132283905924,-9.1107061117246,81.81814604353917,68.43626053968156,-4.667017199507342,-8.319097364707886,-9.589312716151255,-9.141216305740016,9.860306989891015,2.4900054931640625,0.6566940623225719,7.283499145507818,-0.8119147638050492,15.378913054820686,3.2357921908513845,11.331206100164252,-8.529165997430766,89.43334501694123,16.670064224499626,4.047706954656431,9,-3.7299957275390625,-6.269996643066406,-6.942501068115234,-8.264999389648438,-14.479995727539062,4,0.011934618209298309,1.182919454032881,182.08999633789062,-1.3265213972643264,181.9600067138672,1.03959722925149,181.75,0.011934618209298309
9252,2018-09-10,184.69000244140625,185.5399932861328,184.0399932861328,184.0399932861328,1291100.0,0.0064850269286444995,-3.6153196084415127,0.3963471934052302,82.96069967232825,73.29744642517493,-4.854740445194352,-9.074121657542548,-10.355190868780085,-10.315231887575067,10.604757537974058,2.0399932861328125,1.9164652767094026,7.902001190185558,-0.8977804520238806,16.701782832394997,3.502110369080839,12.301892011290278,-8.428484857399837,84.6848159593538,11.274274879371163,4.3998908211047185,9,-3.4250030517578125,-6.785003662109375,-8.132503509521484,-9.455001831054688,-12.220001220703125,0,0.0021657582500236305,-1.5408132283905924,183.5,1.182919454032881,182.08999633789062,-1.3265213972643264,181.9600067138672,0.0021657582500236305
9253,2018-09-11,184.4900054931641,185.3000030517578,183.50999450683597,184.0800018310547,1062400.0,-0.0010828791250117042,-1.3096611604418587,0.6307659804221194,81.95937557539432,76.75454301546554,-3.873819709713672,-8.309365013470966,-9.77590726619448,-10.058414898815101,11.02598971118093,1.7900085449218466,3.025053493742405,7.073004150390659,-2.051110019448771,16.19711832023009,2.5109470654709583,11.63506123531036,-6.7439317968174635,79.1668811175267,5.309950313155994,4.562057084919709,9,-3.150009155273466,-6.585006713867216,-7.730003356933622,-9.255004882812528,-12.970001220703153,1,-0.006016589394013061,-3.6153196084415127,184.69000244140625,-1.5408132283905924,183.5,1.182919454032881,182.08999633789062,-0.006016589394013061
9254,2018-09-12,185.3500061035156,186.47000122070312,184.19000244140625,184.5500030517578,1194100.0,0.004661502437774967,-1.9999899613512022,1.9512095273537218,96.23758148079527,81.02522790440575,-3.9131364192244007,-8.588185327875834,-10.285875452043229,-10.829352649650644,11.622090614497877,2.279998779296875,3.9032641317775187,7.284504699707014,-2.1699302572553165,16.738939656669345,2.5572872212258346,12.011722178188194,-6.356905272803175,78.70729492717203,-3.188406487856966,4.727217478481168,9,-3.2850036621093466,-6.980003356933565,-6.500007629394503,-10.115005493164034,-19.100006103515597,2,-0.050283285769160524,-1.3096611604418587,184.4900054931641,-3.6153196084415127,184.69000244140625,-1.5408132283905924,183.5,-0.050283285769160524
9255,2018-09-13,188.3699951171875,188.47999572753903,186.44000244140625,186.47999572753903,1066400.0,0.01629343897612423,-1.0710739320707663,2.3624902248756654,96.5888264799697,84.33473383157323,-6.027529783298917,-10.850805485310786,-12.895146743547173,-13.68401253086887,12.203760634856978,3.1299896240234375,4.834778838768955,9.470494079589855,-0.5422305884939931,19.483218747673703,4.464131745547945,14.476856413631765,-8.031052216276748,98.37757182659932,12.057863725453146,5.006362334041923,9,-5.299995422363281,-8.9949951171875,-8.689994812011719,-13.134994506835938,-24.669998168945312,3,-0.0943355601969248,-1.9999899613512022,185.3500061035156,-1.3096611604418587,184.4900054931641,-3.6153196084415127,184.69000244140625,-0.0943355601969248
9256,2018-09-14,191.6000061035156,191.91000366210938,188.7899932861328,188.7899932861328,1314900.0,0.017147162871234745,-1.2206378253338184,1.4867797485931664,96.77962463437167,86.40380007771466,-7.99441841954814,-13.324247816599922,-15.749033690884886,-16.613269908712027,13.60647237666913,3.540008544921875,5.58853572214025,11.786505126953102,0.6446090997216345,22.92840115418457,6.215557113337383,17.357453140568822,-9.6328526372792,96.30955689614736,10.310629918095515,5.570948013615733,9,-5.650001525878878,-10.51000213623044,-11.527503967285128,-16.365005493164034,-28.38000488281247,4,-0.09817334143100342,-1.0710739320707663,188.3699951171875,-1.9999899613512022,185.3500061035156,-1.3096611604418587,184.4900054931641,-0.09817334143100342
9257,2018-09-17,191.4499969482422,191.94000244140625,190.92999267578125,191.6999969482422,1100400.0,-0.0007829287604111945,1.7671083984783245,-0.0889675657183825,95.4942722343016,88.28266784788984,-6.928529474875205,-12.406864856541347,-15.204638677696153,-16.244792484018944,15.086826842713617,1.010009765625,6.192785076993459,10.745496368408197,-1.1396432458076617,22.630635982624057,4.802926561300268,16.688066175516127,-7.494273442831201,94.18736616896149,8.119487190520417,5.942569807107927,9,-5.2299957275390625,-10.344993591308594,-11.802497863769531,-16.214996337890625,-30.879989624023438,0,-0.11715849064152828,-1.2206378253338184,191.6000061035156,-1.0710739320707663,188.3699951171875,-1.9999899613512022,185.3500061035156,-0.11715849064152828
9258,2018-09-18,194.07000732421875,194.50999450683597,190.50999450683597,191.75,940600.0,0.013685089672186734,1.5000143051965567,-9.280029296875,96.00435577466178,89.80812142306266,-8.51232614778263,-14.154571876488234,-17.445201639408083,-18.59678730017322,17.015018906062085,4.0,6.8288250650693385,12.351006317138683,-0.4722653349095083,25.174277969186875,5.939370491114573,18.762642143162793,-8.517428031608716,95.73655503000722,8.032963307058338,6.411635826024102,9,-6.2100067138671875,-11.680007934570312,-15.085006713867188,-18.835006713867188,-39.980010986328125,1,-0.11130007362461758,1.7671083984783245,191.4499969482422,-1.2206378253338184,191.6000061035156,-1.0710739320707663,188.3699951171875,-0.11130007362461758
9259,2018-09-19,194.6300048828125,195.4600067138672,193.8500061035156,194.25,659100.0,0.002885544068941037,-1.7288315315780474,0.16379469101049696,95.89032505859237,91.52591188377268,-7.918830426819682,-13.77973020114706,-17.627540140032806,-18.898759142284717,18.879514237289,1.610000610351591,7.090230362388866,11.869003295898438,-1.6114461641892888,25.349452755986164,5.128778565854589,18.609228025942286,-7.28594254735728,90.79821022270717,2.892365491975781,6.740224730043858,9,-6.0500030517578125,-11.764999389648438,-16.305004119873047,-19.395004272460938,-37.13999938964844,2,-0.11873811863831674,1.5000143051965567,194.07000732421875,1.7671083984783245,191.4499969482422,-1.2206378253338184,191.6000061035156,-0.11873811863831674
9260,2018-09-20,196.9499969482422,197.16000366210938,194.4499969482422,195.69000244140625,711100.0,0.011920012368219268,2.2261832317599297,3.3157324124638614,98.20233278238756,93.34637707697806,-8.838747268371634,-14.843757937898317,-19.401340949537314,-20.91651322847372,20.489120441640594,2.7100067138671875,7.393569573701541,12.908495330810553,-0.8662074988876043,26.68319816050871,6.02114391596146,19.795846745659645,-7.98274573710458,97.49096232341665,8.014465731671294,6.8873514148490855,9,-6.614997863769531,-13.234992980957031,-19.607494354248047,-21.714996337890625,-35.62998962402344,3,-0.15587711309439645,-1.7288315315780474,194.6300048828125,1.5000143051965567,194.07000732421875,1.7671083984783245,191.4499969482422,-0.15587711309439645
9261,2018-09-21,196.47000122070312,198.22999572753903,195.77999877929688,196.6000061035156,1174800.0,-0.0024371451382413367,-2.245008084074336,-0.10317892824702558,95.1659760071738,94.7025188919609,-7.068842216616048,-13.175033679519288,-18.42040625223035,-20.177273374013225,22.085858487798905,2.449996948242159,7.683271675124672,11.24499969482423,-2.5303364072282193,25.02033579687668,4.357331643798005,18.132667745850455,-5.864199519371169,77.20214729868107,-11.298241073121915,6.887668051026226,9,-5.600006103515625,-12.194999694824219,-19.63249969482422,-21.235000610351562,-37.75,4,-0.16679393326642777,2.2261832317599297,196.9499969482422,-1.7288315315780474,194.6300048828125,1.5000143051965567,194.07000732421875,-0.16679393326642777
9262,2018-09-24,193.17999267578125,195.8300018310547,192.1999969482422,195.8300018310547,1005800.0,-0.016745602506644586,1.7396168617673646,20.383920187797884,79.05435910802487,94.37973928447539,-2.7355523823931094,-8.9133327465955,-14.729573768240357,-16.646915018632114,23.874260670486375,4.2700042724609375,8.046932292492272,7.047991180419928,-6.285417314192159,20.381399675032014,0.38128693311386996,13.714695427725985,-1.0493521692078787,34.58546304092585,-51.01220855361712,6.666704247306044,9,-1.9699935913085938,-8.904991149902344,-16.342491149902344,-17.944992065429688,-29.419998168945312,0,-0.1550884801272393,-2.245008084074336,196.47000122070312,2.2261832317599297,196.9499969482422,-1.7288315315780474,194.6300048828125,-0.1550884801272393
9263,2018-09-25,191.6100006103516,193.6000061035156,191.0800018310547,193.3800048828125,792100.0,-0.008127094548888492,1.2805399247419806,0.6679238329945595,72.94340099055182,91.79149700778169,-0.05517981420607043,-6.519864192122071,-12.657838560094461,-14.884138353013583,25.837004704057254,2.520004272460909,8.261597433916876,4.742999267578142,-8.060065329810698,17.546063864966982,-1.6585330311162636,11.144531566272548,6.619995117187443,7.41257666747805,-74.97190718217789,6.401532298694417,9,0.7249984741210653,-7.334999084472685,-14.772499084472685,-16.37500000000003,-26.88000488281253,1,-0.16199568491862903,1.7396168617673646,193.17999267578125,-2.245008084074336,196.47000122070312,2.2261832317599297,196.9499969482422,-0.16199568491862903
9264,2018-09-26,190.33999633789062,192.0200042724609,189.72999572753903,191.2400054931641,853700.0,-0.0066280688294739765,-1.1603748461532346,0.5084785213665878,68.60621335862479,88.68231777207667,2.2317887747358327,-4.466827322375849,-10.944341118036846,-13.483301148830037,27.237237770989044,2.290008544921875,8.340905816838813,2.8304954528808537,-9.2611739672775,14.922164873039208,-3.215339257198309,8.876330162960016,7.7469995117187125,7.176477768842246,-72.03160432775988,6.045834710079172,9,3.1699981689453125,-6.064994812011719,-13.609992980957031,-15.104995727539062,-16.979995727539062,2,-0.19044867446382197,1.2805399247419806,191.6100006103516,1.7396168617673646,193.17999267578125,-2.245008084074336,196.47000122070312,-0.19044867446382197
9265,2018-09-27,189.47000122070312,189.88999938964844,187.9600067138672,189.5,1012600.0,-0.004570742534023675,3.765428377665587,0.033331637929571875,63.80027709898254,85.01794582370013,3.659013352320187,-2.8846862121892514,-9.667602494190419,-12.495145401623518,28.500598470154998,2.3799896240234375,8.472168021788491,1.4145004272460824,-9.937280064976079,12.766280919468244,-4.261389818864984,7.090390673357149,8.282714624023413,14.702980741515582,-60.60046530083974,5.675890246111079,9,3.625,-5.194999694824219,-13.479999542236328,-14.235000610351562,-17.0,3,-0.1687865916583139,-1.1603748461532346,190.33999633789062,1.2805399247419806,191.6100006103516,1.7396168617673646,193.17999267578125,-0.1687865916583139
9266,2018-09-28,187.5200042724609,190.1699981689453,186.88999938964844,189.4600067138672,827400.0,-0.0102918506131785,-1.049991416963894,64.66937945066219,56.31978987985829,80.6652255620953,5.553398085282453,-0.20984028974075386,-7.378650071289599,-10.453733097903864,29.596359413074776,3.279998779296875,8.325694071796619,-1.0024971008301122,-11.369430126891388,9.364435925231163,-6.185963613860736,4.180969412200511,9.645149024414081,7.047032558901323,-64.29915178438898,5.183466513030631,9,5.039993286132841,-3.245002746582003,-12.217506408691378,-12.285003662109347,-14.490005493164034,4,-0.1397184105764756,3.765428377665587,189.47000122070312,-1.1603748461532346,190.33999633789062,1.2805399247419806,191.6100006103516,-0.1397184105764756
9267,2018-10-01,188.00999450683597,189.88999938964844,187.00999450683597,188.7100067138672,745000.0,0.002613002470195802,-1.133327305197031,0.36083058046246236,57.7601193792066,76.4158659626003,5.055798807357036,-0.1523957395700961,-7.492179237072747,-10.882221334298265,30.2557091163871,2.8800048828124716,7.882926494426556,-0.8650062561034986,-10.610011974692043,8.879999462485046,-5.737509115397756,4.007496603190759,8.3331464774609,16.691415745872554,-51.448636478796296,4.872502859294267,10,4.550003051757784,-2.659996032714872,-12.707496643066435,-12.774993896484403,-10.939987182617216,0,-0.15578955450194365,-1.049991416963894,187.5200042724609,3.765428377665587,189.47000122070312,-1.1603748461532346,190.33999633789062,-0.15578955450194365
9268,2018-10-02,189.5500030517578,189.97000122070312,187.94000244140625,188.19000244140625,1208800.0,0.008191099355975284,-1.1827936700657111,-1.9428241346238473,58.98971926049749,72.31579865170085,3.137100495210916,-1.1363469282472636,-8.521427739239755,-12.364241605147441,30.793286979305236,2.029998779296875,7.159369637924669,0.28500213623047443,-8.865578955475144,9.435583227936092,-4.290288409622349,4.860292682083298,6.036886604967179,51.85187388459279,-14.33386244554221,4.575290545852816,10,3.0099945068359375,-2.7600021362304688,-14.185005187988281,-14.31500244140625,-10.580001831054688,1,-0.13605913020154237,-1.133327305197031,188.00999450683597,-1.049991416963894,187.5200042724609,3.765428377665587,189.47000122070312,-0.13605913020154237
9269,2018-10-03,189.88999938964844,191.9600067138672,189.52999877929688,190.0,702800.0,0.0017937026241976461,-4.855427888592701,-0.08088276542988253,53.67505727577594,67.36832359541069,2.2954129271093393,-0.8978186197903142,-8.418067076648754,-12.641927502330475,31.367186811535785,2.4300079345703125,6.554277382487783,0.22849884033203693,-8.252015439193798,8.709013119857872,-4.0117582994308805,4.468755980094954,5.001139045710431,59.17151215284048,-2.8206353380078184,4.240257139762921,10,2.6699981689453125,-2.279998779296875,-13.935001373291016,-14.654998779296875,-17.589996337890625,2,-0.13249778157343517,-1.1827936700657111,189.5500030517578,-1.133327305197031,188.00999450683597,-1.049991416963894,187.5200042724609,-0.13249778157343517
9270,2018-10-04,189.57000732421875,191.6699981689453,188.4199981689453,189.5500030517578,581400.0,-0.0016851443807374133,-1.8508596400821828,-0.18185601331668746,44.28812595850509,61.715229145558595,1.6298602977331598,0.01189983701078745,-8.06806605774102,-12.276021889100804,31.77718530745851,3.25,5.579071831476625,-0.4654937744140568,-8.16373688749843,7.232749338670317,-4.314615330956229,3.3836277821281158,4.681039987483274,52.86004069004539,-4.593266386420346,3.849121556542181,10,1.7899932861328125,-1.885009765625,-12.90500259399414,-14.335006713867188,-20.300003051757812,3,-0.08550934265747778,-4.855427888592701,189.88999938964844,-1.1827936700657111,189.5500030517578,-1.133327305197031,188.00999450683597,-0.08550934265747778
9271,2018-10-05,185.69000244140625,190.30999755859372,184.6100006103516,189.66000366210938,882300.0,-0.020467398496095357,1.163191207213052,-198.45766590389016,36.60465443076518,56.99859529252974,4.268825179642079,4.2840310647529805,-4.22218464911515,-8.361341586369974,31.495639589622403,5.699996948242131,4.431128957078698,-4.454998779296886,-11.816774549324322,2.906776990730549,-8.13588666431059,-0.7741108942831829,7.972161036531475,14.693890261371093,-36.538404714603395,3.6808878850137177,10,3.4150009155273438,2.2549972534179688,-8.509998321533203,-10.455001831054688,-19.720001220703125,4,-0.07119393099730631,-1.8508596400821828,189.57000732421875,-4.855427888592701,189.88999938964844,-1.1827936700657111,189.5500030517578,-0.07119393099730631
9272,2018-10-08,185.08999633789062,185.3999938964844,182.52999877929688,184.8500061035156,943900.0,-0.003231224598130744,5.674520936834259,-0.06045092206105767,26.95066737686433,51.88829155767558,4.023720660335954,5.181182085351679,-3.6636550012136126,-7.759495943814784,31.08414004203478,3.160003662109375,2.82927042499432,-5.075004577636719,-12.37630712539513,2.226297970121692,-8.72565585151591,-1.4243533037575276,7.666950853288483,27.147353176754237,-17.693076517680993,3.650651273879201,10,2.1850051879882812,2.8550033569335938,-7.909992218017578,-9.854995727539062,-18.139999389648438,0,-0.06515747904915214,1.163191207213052,185.69000244140625,-1.8508596400821828,189.57000732421875,-4.855427888592701,189.88999938964844,-0.06515747904915214
9273,2018-10-09,183.3800048828125,184.75999450683597,181.9499969482422,184.5399932861328,985400.0,-0.009238702733325721,2.5125170470258604,-4.833481688707464,22.733848814280492,46.791362163859546,4.9657149084649745,7.1714344587406345,-1.9736338085897671,-6.0529594252960806,30.917842255678885,3.1399993896484375,1.3033531992133192,-6.729496002197266,-14.226679091421403,0.7676870870268715,-10.47808754680932,-2.9809044575852113,8.149708498940754,14.28577961513134,-23.71926234813518,3.748591544612067,10,3.5749969482421875,5.7299957275390625,-5.802501678466797,-8.145004272460938,-16.270004272460938,1,-0.03440940882636634,5.674520936834259,185.08999633789062,1.163191207213052,185.69000244140625,-1.8508596400821828,189.57000732421875,-0.03440940882636634
9274,2018-10-10,176.02999877929688,183.2899932861328,175.14999389648438,183.0,1497400.0,-0.04008073894540787,1.1562947153978609,6.0086818116046885,9.236150382986352,40.728681417637745,11.25607632100278,14.532497164990986,5.115518254053626,1.2094618828159582,30.983667295250942,8.230010986328125,-0.018440108176491776,-13.613501739501942,-23.218580384533936,-4.008423094469947,-18.41604106201794,-8.810962416985944,14.158554301764838,5.326904692630617,-24.11450044704534,4.802539322516002,10,7.525001525878906,10.659996032714844,1.7200050354003906,-0.7949981689453125,-3.3300018310546875,2,0.016701712559189286,2.5125170470258604,183.3800048828125,5.674520936834259,185.08999633789062,1.163191207213052,185.69000244140625,0.016701712559189286
9275,2018-10-11,170.60000610351562,177.02000427246094,170.5,176.1999969482422,1757100.0,-0.03084697331952646,-1.248276152366821,0.8034418743131357,7.742555541819456,35.33121093563343,15.341154919354324,19.566112566382174,10.318375805268374,6.498169105502484,30.872371497999374,6.5200042724609375,-1.361091260315277,-18.15499496459961,-30.997912595087683,-5.312077334111535,-24.576453779843632,-11.733536149355587,17.1823775080137,0.5048264302902028,-21.94939034426021,6.421458815244033,10,10.629997253417969,13.764991760253906,7.332496643066406,4.6349945068359375,1.0,3,0.009964811766833614,1.1562947153978609,176.02999877929688,2.5125170470258604,183.3800048828125,5.674520936834259,185.08999633789062,0.009964811766833614
9276,2018-10-12,172.7899932861328,175.99000549316406,170.05999755859375,173.4199981689453,1257200.0,0.012836970130519099,1.055455064737243,0.11250105585543364,15.452347896678646,30.630347437574773,12.116121571319638,16.753640219804765,8.05290418720773,4.218913058566216,30.127895937675795,5.9300079345703125,-2.5848385264825993,-15.024507141113276,-29.62489735737975,-0.42411692484679975,-22.324702249246513,-7.724312032980038,11.881561275321246,17.79658656629415,-2.994096725898622,7.300195108133241,10,8.220008850097656,11.355003356933594,5.417507171630859,2.44500732421875,-4.75,4,-0.020371486489052182,-1.248276152366821,170.60000610351562,1.1562947153978609,176.02999877929688,2.5125170470258604,183.3800048828125,-0.020371486489052182
9277,2018-10-15,169.02000427246094,171.5500030517578,168.8800048828125,170.11000061035156,827200.0,-0.021818329533869085,-2.89782143811815,1.7301395078473165,14.380283560715768,25.673743470932365,14.426164125940232,19.770726584399256,11.729447267876253,7.88191399147712,29.399044176718537,3.9099884033203125,-3.8066240779728844,-17.672996520996094,-34.38999162938313,-0.956001412609055,-26.031494075189613,-9.314498966802574,12.729238888421065,0.8816088231987538,-20.70898694413585,8.358497554193525,10,11.400001525878906,14.534996032714844,9.479999542236328,6.214996337890625,-0.790008544921875,0,-0.018045219350729558,1.055455064737243,172.7899932861328,-1.248276152366821,170.60000610351562,1.1562947153978609,176.02999877929688,-0.018045219350729558
9278,2018-10-16,172.47000122070312,172.57000732421875,168.86000061035156,171.16000366210938,1100500.0,0.020411767015937166,3.9138843977364592,-1.2018366604138087,23.63526176355647,22.335988414019084,9.273820715761786,15.409598377280531,8.242865053150012,4.374242091052338,28.080898727498937,3.7100067138671875,-4.708218473219148,-13.14299926757812,-30.62664952003604,4.340650984879801,-21.884824393807094,-4.401174141349145,6.7053942845649885,25.017341945089484,1.5372200290683935,8.741825126228965,10,7.7949981689453125,11.074996948242188,7.114997863769531,2.7649993896484375,-2.8000030517578125,1,-0.03200559073109299,-2.89782143811815,169.02000427246094,1.055455064737243,172.7899932861328,-1.248276152366821,170.60000610351562,-0.03200559073109299
9279,2018-10-17,171.52000427246094,172.66000366210938,169.63999938964844,172.5399932861328,1072200.0,-0.005508186591977271,3.7936204223987597,-0.7786190187764991,23.5795989228548,20.035040965613497,8.207061117379709,15.325212274418647,9.06421077780297,5.274824710091309,26.5330216914749,3.0200042724609375,-5.810395643971503,-12.937496185302734,-30.958379929573084,5.083387558967615,-21.94793805743791,-3.9270543131675595,5.592312253823877,32.59806946485806,7.676908466689618,9.010441872135168,10,8.064994812011719,12.024993896484375,8.102493286132812,3.714996337890625,-4.2100067138671875,2,-0.025711308023896984,3.9138843977364592,172.47000122070312,-2.89782143811815,169.02000427246094,1.055455064737243,172.7899932861328,-0.025711308023896984
9280,2018-10-18,166.25,170.99000549316406,165.8699951171875,170.99000549316406,1223300.0,-0.030725303994801,1.1603394271844347,4.647114262633516,21.48025541822591,18.35455218644247,10.975431982631733,19.15964844315343,14.276750375166728,10.48949629578567,24.85243679586779,5.6500091552734375,-7.328159094955652,-16.672500610351562,-35.42798713740143,2.0829859166983056,-26.050243873876497,-7.2947573468266285,9.21185334309817,3.7549851106336463,-22.459382228919004,9.377743263524941,10,9.384994506835938,15.799995422363281,13.96750259399414,9.930000305175781,3.589996337890625,3,0.03879697412476513,3.7936204223987597,171.52000427246094,3.9138843977364592,172.47000122070312,-2.89782143811815,169.02000427246094,0.03879697412476513
9281,2018-10-19,163.6999969482422,166.89999389648438,162.9600067138672,165.77000427246094,1856600.0,-0.015338364221099576,-1.2197187215239929,0.436709899852241,19.110530315955955,17.48342584634154,11.26248977337633,20.162467253294977,16.78005939823447,12.943868056041396,23.065532323166998,3.9399871826171875,-8.932169396764039,-17.584003448486328,-37.067737667824815,1.899730770852159,-27.32587055815557,-7.842136338817085,9.843484749673848,7.628767702953756,-18.972676675295215,9.741867109669236,10,10.160003662109375,16.895004272460938,17.522502899169922,12.540000915527344,4.57000732421875,4,0.04825906721165807,1.1603394271844347,166.25,3.7936204223987597,171.52000427246094,3.9138843977364592,172.47000122070312,0.04825906721165807
9282,2018-10-22,163.22000122070312,165.14999389648438,163.05999755859375,164.42999267578125,1034000.0,-0.002932166991370333,-1.7320235364515808,0.5845348665782102,15.617618917250581,16.692733635560437,9.291034358346167,19.270879663829305,17.292251561132417,13.36550591810385,22.688706612042242,2.089996337890625,-10.483514028269923,-16.56599960327148,-36.791511894723186,3.6595126881802287,-26.678755748997332,-6.453243457545625,8.206785480403141,2.680356583854938,-19.87086405771469,10.112756145725859,10,9.904998779296875,17.375,20.300003051757812,15.995002746582031,9.44000244140625,0,0.02953064593420862,-1.2197187215239929,163.6999969482422,1.1603394271844347,166.25,3.7936204223987597,171.52000427246094,0.02953064593420862
9283,2018-10-23,160.57000732421875,162.17999267578125,156.9600067138672,158.75,1259400.0,-0.016235717906294522,1.0714320314865273,-1.5041489066559055,13.891600103579464,17.210005826737447,9.348230100005594,20.528720824474703,19.98783345145847,15.890204659898103,22.958204141199808,6.2599945068359375,-11.74937202197657,-17.66399383544922,-38.811905398232426,3.4839177273339885,-28.237949616840837,-7.090038054057601,9.163423379439706,22.99363893032952,4.865010781340391,10.573955781391609,10,6.4199981689453125,17.024993896484375,23.09249496459961,18.7449951171875,11.199996948242188,1,0.047704976358713624,-1.7320235364515808,163.22000122070312,-1.2197187215239929,163.6999969482422,1.1603394271844347,166.25,0.047704976358713624
9284,2018-10-24,154.08999633789062,161.41000366210938,153.6699981689453,160.30999755859375,1702800.0,-0.040356297507316286,-1.192636875275566,-3.4175693349877596,12.061562518967449,17.689895490865005,13.844679511618267,25.459024727671817,26.423922201221785,22.214270508170046,23.841304301026806,7.7400054931640625,-13.10123575609424,-22.331504821777344,-45.25029509502622,0.58728545147153,-33.79089995840178,-10.872109685152907,13.088749567809572,2.424930665924284,-10.843186117354284,11.45939513662444,10,10.740005493164062,21.860000610351562,31.035003662109375,26.51000213623047,20.25,2,0.10110975534641886,1.0714320314865273,160.57000732421875,-1.7320235364515808,163.22000122070312,-1.2197187215239929,163.6999969482422,0.10110975534641886
9285,2018-10-25,157.49000549316406,159.2100067138672,155.80999755859375,156.14999389648438,2182000.0,0.02206508687181641,-2.366338578216236,-0.21543590573897173,19.533268161443857,18.143331075838915,9.375369694691585,20.596293932001515,23.04083787571733,18.672192717995983,25.381101637257775,5.1200103759765625,-14.281936728857033,-17.33249588012694,-40.87211162192614,6.207119861672254,-29.10230375102654,-5.562688009227344,6.986990865185163,28.873836416040305,15.13396410475007,11.76980787089959,10,5.674995422363281,18.459991455078125,28.232498168945312,23.584999084472656,20.569992065429688,3,0.06235311272407018,-1.192636875275566,154.08999633789062,1.0714320314865273,160.57000732421875,-1.7320235364515808,163.22000122070312,0.06235311272407018
9286,2018-10-26,161.32000732421875,163.39999389648438,155.07000732421875,155.74000549316406,1713300.0,0.024319015159478985,-1.4075112070543252,4.164144433436956,25.994749568987572,19.433827298980226,4.1876208510875585,15.497371508567397,19.220066814855386,14.726539816512513,26.881973461872732,8.329986572265625,-14.345315240016447,-12.192494201660168,-35.67286872887274,11.287880325552408,-23.932681465266455,-0.45230693805388,-7.6500091552734375,66.63773521206136,52.3386047089226,11.740187263606295,10,1.8449935913085938,14.629989624023438,25.704994201660156,20.604995727539062,10.139999389648438,4,0.05281421167151645,-2.366338578216236,157.49000549316406,-1.192636875275566,154.08999633789062,1.0714320314865273,160.57000732421875,0.05281421167151645
9287,2018-10-29,158.72000122070312,163.8800048828125,156.36000061035156,163.6999969482422,1157900.0,-0.01611707156874953,1.8164748844877887,-0.892472059744429,25.535707690006774,19.644987957474704,5.780839056799067,16.64387459434394,21.7892880321308,17.184223279223772,28.41336962819156,7.5200042724609375,-13.80913612966134,-13.328000640869135,-36.654306188658666,9.998304906920396,-24.991153414763914,-1.6648478669743554,-4.85540313720702,49.46130980402707,33.708046909451326,11.66315277389477,10,4.444999694824219,16.029998779296875,28.852497100830078,23.73999786376953,8.529998779296875,0,0.060168869571002315,-1.4075112070543252,161.32000732421875,-2.366338578216236,157.49000549316406,-1.192636875275566,154.08999633789062,0.060168869571002315
9288,2018-10-30,163.75999450683594,164.14999389648438,158.42999267578125,158.42999267578125,1368100.0,0.03175398971377663,-1.1463411841159783,-1.0702824104004975,37.2426605322651,21.16310591407585,-0.6980018420045724,10.09001279511159,16.771604813016438,12.039988745251435,29.976622403328996,5.720001220703125,-13.692961319763356,-6.99850692749024,-29.06857865193686,15.07156479695638,-18.03354278971355,4.03652893473307,-9.494780151367166,96.2786302610448,75.9345642323836,11.035035862223307,10,-1.42999267578125,9.875007629394531,23.982505798339844,18.70000457763672,-2.209991455078125,1,0.05434788381665423,1.8164748844877887,158.72000122070312,-1.4075112070543252,161.32000732421875,-2.366338578216236,157.49000549316406,0.05434788381665423
9289,2018-10-31,164.72999572753906,167.94000244140625,164.6300048828125,165.64999389648438,879700.0,0.005923310046658692,-4.910816223654273,-0.17260747709035318,43.27296381851025,23.584517958551885,-3.0535707564673658,7.524211488271874,15.835322941393997,10.96330292432998,30.71371550038606,4.1800079345703125,-13.165051281640928,-4.770505523681635,-25.044137301560994,15.503126254197724,-14.907321412621314,5.366310365258045,-9.871694599609356,75.05821342868796,50.048098138836764,10.136815888939685,10,-3.9249954223632812,8.115005493164062,23.57500457763672,17.730003356933594,-4.5699920654296875,2,0.0427366522643875,-1.1463411841159783,163.75999450683594,1.8164748844877887,158.72000122070312,-1.4075112070543252,161.32000732421875,0.0427366522643875
9290,2018-11-01,173.36000061035156,173.60000610351562,165.8800048828125,166.08999633789062,1331400.0,0.05238878836059957,-1.0078060047105886,-7.902194284576982,50.56921034635343,27.079926850818275,-11.811013445651298,-2.5112249969431844,7.418996846639715,2.2476110778724205,31.415802291985706,8.870010375976562,-13.000236126739225,4.669999694824213,-13.401892620765523,22.74189201041395,-4.365946462970669,13.705945852619095,-17.455163377343723,98.70477329209425,69.77563772804581,9.035946157794873,11,-9.724998474121094,-0.5449981689453125,15.53249740600586,9.099998474121094,-15.410003662109375,3,0.005652951800235284,-4.910816223654273,164.72999572753906,-1.1463411841159783,163.75999450683594,1.8164748844877887,158.72000122070312,0.005652951800235284
9291,2018-11-02,172.47000122070312,174.9600067138672,170.75,174.72000122070312,1152200.0,-0.005133822026505586,2.0842415909319563,-0.30949087726441765,53.65543086904576,31.306350401017735,-10.668019332842533,-2.806296603126384,8.469671166158264,3.0679130330656506,33.26986081090417,4.2100067138671875,-12.810844813728238,4.441000366210943,-11.89667366252121,20.778674394943096,-3.7278366481551473,12.609837380577034,-14.795647100644516,86.61287808559686,51.89962004732572,8.168837014366082,11,-8.154998779296875,0.345001220703125,16.21500015258789,10.104995727539062,-13.330001831054688,4,0.032411412409844687,-1.0078060047105886,173.36000061035156,-4.910816223654273,164.72999572753906,-1.1463411841159783,163.75999450683594,0.032411412409844687
9292,2018-11-05,173.02999877929688,174.30999755859375,171.19000244140625,173.36000061035156,622500.0,0.003246927318549364,1.7982072599131,0.14666748046875,50.63205115928861,35.388622740540974,-10.82890382983146,-4.549373166278485,8.00795589854215,2.439010420275622,34.65361883575007,3.1199951171875,-12.006274098950684,5.603997802734369,-8.865776876208002,20.07377248167674,-1.6308895367368166,12.838885142205555,-13.281366347981248,88.32422083778343,50.22054518550625,7.234887339471185,11,-8.714996337890625,-0.214996337890625,15.387500762939453,9.784996032714844,-15.830001831054688,0,-0.009073525264438387,2.0842415909319563,172.47000122070312,-1.0078060047105886,173.36000061035156,-4.910816223654273,164.72999572753906,-0.009073525264438387
9293,2018-11-06,177.07000732421875,177.6199951171875,171.9499969482422,172.1300048828125,1120600.0,0.023348601822941628,-1.1396145585618784,-14.969621306699958,55.85566527666559,40.25463415806299,-13.725648559723112,-9.577386803626922,4.054916017840924,-1.6266723330880382,35.884263779714146,5.6699981689453125,-10.668526866416613,9.959506225585926,-3.267373231477336,23.18638568264919,3.346066497054295,16.572945954117557,-15.496009978996938,95.7660646155581,54.612761480753896,6.613439728531636,11,-10.725006103515625,-4.2550048828125,11.884990692138672,5.744987487792969,-20.330001831054688,1,-0.05545833239978426,1.7982072599131,173.02999877929688,2.0842415909319563,172.47000122070312,-1.0078060047105886,173.36000061035156,-0.05545833239978426
9294,2018-11-07,178.97000122070312,179.69000244140625,171.8800048828125,174.89999389648438,1378200.0,0.01073018477378529,1.8348398245380833,0.8238877151364642,64.44797316783689,45.245156936551105,-13.103210949711581,-11.853568412657125,2.247063932846885,-3.50658462114626,35.83594888577042,7.80999755859375,-9.031086226690434,11.712500000000006,-1.988612051429925,25.413612051429936,4.8619439742850545,18.563056025714957,-15.149564187406128,94.78637691535955,46.88232879642288,6.850556025714958,11,-11.589996337890625,-6.154998779296875,10.704998016357422,3.8449935913085938,-25.660003662109375,2,-0.09733473794562497,-1.1396145585618784,177.07000732421875,1.7982072599131,173.02999877929688,2.0842415909319563,172.47000122070312,-0.09733473794562497
9295,2018-11-08,172.3000030517578,177.8000030517578,171.64999389648438,176.74000549316406,1392600.0,-0.03726880551741163,-1.1428525857439829,-1.0909077276067363,58.93228446887766,48.9048830365389,-4.594665911180272,-5.32257163218955,8.899425598697121,3.228102266762903,35.013348272791156,7.32000732421875,-7.0562684481319025,4.957501983642572,-8.851589039540158,18.766593006825303,-1.9470435279488072,11.862047495233952,-5.940435553163326,17.33783700750309,-34.187653873043196,6.904545511591366,11,-4.275001525878906,0.3699951171875,17.784996032714844,10.514991760253906,-18.639999389648438,3,-0.0704584978213939,1.8348398245380833,178.97000122070312,-1.1396145585618784,177.07000732421875,1.7982072599131,173.02999877929688,-0.0704584978213939
9296,2018-11-09,169.27000427246094,171.72000122070312,167.1300048828125,170.69000244140625,1541000.0,-0.01758559910406199,1.6379321684607457,0.3198192315623067,55.967647404998345,52.28620967153796,-0.35578078914045363,-2.708678106255917,11.888143763173304,6.2968853946476315,34.00005839097414,5.1699981689453125,-4.12192736001478,2.1035026550293026,-11.501471719427116,15.70847702948572,-4.698984532198921,8.905989842257526,10.419998168945312,17.03821501290194,-38.98599225420861,6.802487187228216,11,-0.2100067138671875,2.7199935913085938,20.25249481201172,13.949996948242188,-18.040008544921875,4,-0.06687544773731913,-1.1428525857439829,172.3000030517578,1.8348398245380833,178.97000122070312,-1.1396145585618784,177.07000732421875,-0.06687544773731913
9297,2018-11-12,165.97000122070312,169.55999755859375,165.60000610351562,169.5500030517578,897600.0,-0.01949549812999385,1.2000008477126594,2.5211313009746297,55.259048570120854,54.28803056463304,4.560356217527811,0.3700849812363458,15.018046886263846,9.659669269870676,32.859092962740164,3.959991455078125,-1.789288735890267,-1.0440002441406193,-14.629858386008607,12.541857897727368,-7.836929315074599,5.74892882679336,13.468801269531241,2.625941897461777,-55.197988009690114,6.79292907093399,11,6.19000244140625,3.5649948120117188,22.55500030517578,18.279998779296875,-17.830001831054688,0,-0.0411520261542464,1.6379321684607457,169.27000427246094,-1.1428525857439829,172.3000030517578,1.8348398245380833,178.97000122070312,-0.0411520261542464
9298,2018-11-13,166.9499969482422,170.0399932861328,165.39999389648438,165.86000061035156,911200.0,0.005904655783161017,-3.616892384307057,-0.3044680950818135,64.02704772797554,56.59403988790696,4.55997949467681,-1.1011140469137786,13.850364032759046,8.751345158732647,31.956635279911428,4.6399993896484375,0.14706170534878993,0.2119956970214787,-13.129245962038851,13.553237356081809,-6.4586251325087005,6.882616526551658,11.935253686523424,10.84676084612017,-51.75471472712883,6.670620829530167,11,5.595001220703125,2.2649993896484375,20.660003662109375,17.300003051757812,-22.169998168945312,1,-0.05840071984561157,1.2000008477126594,165.97000122070312,1.6379321684607457,169.27000427246094,-1.1428525857439829,172.3000030517578,-0.05840071984561157
9299,2018-11-14,167.11000061035156,170.25,165.9199981689453,167.94000244140625,930700.0,0.0009583927225764732,-1.697814812878201,-0.761472128118263,61.29107246347741,57.78535790092074,5.334011327909764,-1.6953663803543009,13.493892619388703,8.703950200338284,31.018754443825188,4.3300018310546875,2.4805670433510727,0.5924995422363395,-12.560405974588093,13.745405059060772,-5.983953216175877,7.168952300648556,10.966134620117174,13.790366542914697,-50.88485472888307,6.5764527584122225,11,5.43499755859375,1.3699951171875,20.922500610351562,17.139999389648438,-25.339996337890625,2,-0.0620549044300891,-3.616892384307057,166.9499969482422,1.2000008477126594,165.97000122070312,1.6379321684607457,169.27000427246094,-0.0620549044300891
9300,2018-11-15,172.6999969482422,172.88999938964844,165.3699951171875,166.5,965300.0,0.03345099824949882,1.2857149482755021,-7.46985936207372,62.82685918332458,58.80440549139616,-0.40169455355336936,-7.143626496066247,7.764143441404826,3.2726657044777028,29.30658488231601,7.5200042724609375,3.942170808934833,5.859996032714832,-7.5784912117526915,19.298483277182356,-0.8592475895189295,12.579239654948594,4.61556980218748,97.47337322530441,31.681284205828035,6.719243622233757,11,-0.1699981689453125,-6.019996643066406,12.422500610351562,11.550003051757812,-24.1199951171875,3,-0.11227562091653986,-1.697814812878201,167.11000061035156,-3.616892384307057,166.9499969482422,1.2000008477126594,165.97000122070312,-0.11227562091653986
9301,2018-11-16,171.60000610351562,174.22999572753906,170.86000061035156,171.82000732421875,760100.0,-0.006369373851559668,-2.964671669120023,-0.035484085321283804,65.02567578729112,60.403697116729774,0.6279444728678527,-5.714422241698628,8.663262468688401,4.518919108933545,27.211884527423567,3.3699951171875,5.010431340328324,4.365004730224598,-9.149073539148986,17.879082999598182,-2.39203440446218,11.122043864911376,4.759914916254672,70.31614624325539,2.3567726767350194,6.757039134686787,11,0.92999267578125,-4.920005798339844,11.197494506835938,12.649993896484375,-21.810012817382812,4,-0.1045454650542621,1.2857149482755021,172.6999969482422,-1.697814812878201,167.11000061035156,-3.616892384307057,166.9499969482422,-0.1045454650542621
9302,2018-11-19,168.0399932861328,170.75,166.55999755859375,170.5,922900.0,-0.0207459947013946,1.8310763092372169,11.181786655569427,55.171578388424265,60.32768746248074,3.8059201802735743,-1.8707049100876247,11.938531062108154,8.21523904707459,25.054425105607514,5.040008544921875,4.984005606600874,0.5639923095703239,-12.81989548264977,13.947880101790417,-6.127951586539723,7.255936205680371,7.440733661430869,30.135417438073603,-32.82726880502649,6.691943896110041,11,4.4900054931640625,-1.3599929809570312,14.537506103515625,16.105003356933594,-19.1199951171875,0,-0.1000356952524406,-2.964671669120023,171.60000610351562,1.2857149482755021,172.6999969482422,-1.697814812878201,167.11000061035156,-0.1000356952524406
9303,2018-11-20,168.22999572753906,168.92999267578125,164.77999877929688,165.89999389648438,930500.0,0.0011306977445704192,1.225200348538959,-0.9471526308933811,54.310344179599674,59.20128424156549,2.4921702757960986,-1.5361768618948304,11.466568918480647,8.138644690170565,22.19659512236963,4.149993896484375,4.831591312318409,0.37099533081055824,-12.613222925505454,13.35521358712657,-6.121113797347448,6.863104458968564,6.441872673594531,36.50791600397213,-23.895150966654462,6.4921091281580106,11,3.0600051879882812,-1.5499954223632812,13.75750732421875,15.325004577636719,-17.75,1,-0.1194198231475192,1.8310763092372169,168.0399932861328,-2.964671669120023,171.60000610351562,1.2857149482755021,172.6999969482422,-0.1194198231475192
9304,2018-11-21,169.6699981689453,172.55999755859375,169.41000366210938,169.41000366210938,719500.0,0.008559724650641032,-23.231234227360762,0.11158553756082228,44.477698238639945,57.59521910487241,-0.45345529920962235,-1.8436424115295154,9.72780169895347,6.798263074150725,18.59820028522927,4.3300018310546875,4.833854925684079,1.0319976806640625,-10.229109631554877,12.293104992883002,-4.598555975445407,6.662551336773532,4.012683270004601,51.746041998013936,-3.6546421079345777,5.630553656109477,11,-0.16500091552734375,-2.9899978637695312,12.235000610351562,13.875,-18.800003051757812,2,-0.14669652654127308,1.225200348538959,168.22999572753906,1.8310763092372169,168.0399932861328,-2.964671669120023,171.60000610351562,-0.14669652654127308
9305,2018-11-23,167.30999755859375,170.16000366210938,167.11000061035156,167.8699951171875,507400.0,-0.013909357198210404,-5.354229583240614,-2.1538822700862728,42.60320679505979,56.110281259323685,1.2563987899634412,1.3594691431841284,11.658096067838187,9.254273983483813,14.961769928902434,3.0500030517578125,4.120605123572858,-1.81900253295899,-11.819252447457899,8.181247381539919,-6.819127490208444,3.1811224242904643,5.482415614390845,26.772482500827525,-23.660560789592846,5.00012495724946,11,2.1949996948242188,-0.6299972534179688,14.255001068115234,16.235000610351562,-21.770004272460938,4,-0.1526507301345721,-23.231234227360762,169.6699981689453,1.225200348538959,168.22999572753906,1.8310763092372169,168.0399932861328,-0.1526507301345721
9306,2018-11-26,169.83999633789062,172.35000610351562,168.72000122070312,169.11000061035156,882900.0,0.015121623430846443,-3.807970977879728,-1.3035694822888284,45.67163919532987,55.045013551013575,-1.3234150341646114,-0.5264999153725114,8.614801402768137,6.796054166358232,12.326267542819805,5.040008544921875,2.783795552767913,0.28499679565430824,-9.016043091385399,9.586036682694015,-4.365523147865559,4.935516739174176,-5.05999755859375,65.0385392354914,18.597144076225277,4.650519943519859,11,-0.33499908447265625,-3.1599960327148438,9.002498626708984,12.209999084472656,-19.709991455078125,0,-0.12517660719056978,-5.354229583240614,167.30999755859375,-23.231234227360762,169.6699981689453,1.225200348538959,168.22999572753906,-0.12517660719056978
9307,2018-11-27,168.27000427246094,171.17999267578125,166.24000549316406,169.19000244140625,879600.0,-0.009243947829027488,1.0163300895289995,-1.260278840325244,37.20185324662126,52.06443638641865,0.67849340027567,1.892676939414315,9.647507071540247,8.435491831729962,9.860361360693027,4.9399871826171875,2.0785211705581617,-1.762495422363287,-9.58437129721753,6.059380452490956,-5.673433359790408,2.1484425150638344,-3.3386053466796852,44.85868946986486,4.464176682670576,3.910937937427118,11,1.2349929809570312,-1.5900039672851562,8.957496643066406,12.324996948242188,-16.889999389648438,1,-0.10982356045112762,-3.807970977879728,169.83999633789062,-5.354229583240614,167.30999755859375,-23.231234227360762,169.6699981689453,-0.10982356045112762
9308,2018-11-28,172.66000366210938,172.83999633789062,167.3800048828125,168.8699951171875,687700.0,0.026089019303406014,1.6313250531300787,-4.119582704459887,41.44290969047044,49.859084967195656,-3.147339335610212,-1.8934469027645093,4.675692092321384,4.114665418045348,7.223688036718588,5.459991455078125,1.8348660223481943,2.1825035095214957,-5.133121053868905,9.498128072911896,-1.4753087721736904,5.840315791216682,-7.580232592773427,97.27283446271649,61.12472771179708,3.6578122816952,11,-3.1550064086914062,-5.980003356933594,4.1999969482421875,7.93499755859375,-19.300003051757812,2,-0.13749568510158594,1.0163300895289995,168.27000427246094,-3.807970977879728,169.83999633789062,-5.354229583240614,167.30999755859375,-0.13749568510158594
9309,2018-11-29,171.77000427246094,173.39999389648438,170.4600067138672,171.85000610351562,493700.0,-0.005154635530937091,-1.1777707449123185,-0.0211086149559952,49.14763775856264,48.33917147555543,-1.7062316953808079,-0.4732489948634111,4.943485087536402,5.061381163977529,5.518657585040623,2.9399871826171875,1.8695468955567662,0.9405036926269474,-5.870801103041174,7.751808488295069,-2.4651487052071275,4.346156090461022,-6.379824192382813,77.23474491568226,37.1083083363616,3.4056523978340647,11,-2.2650070190429688,-5.090003967285156,0.5224990844726562,5.8249969482421875,-17.490005493164062,3,-0.12394485658364274,1.6313250531300787,172.66000366210938,1.0163300895289995,168.27000427246094,-3.807970977879728,169.83999633789062,-0.12394485658364274
9310,2018-11-30,174.33999633789062,174.52999877929688,168.9600067138672,171.19000244140625,789000.0,0.014961821048529389,2.1558039612348816,-39.37402250619874,58.276189655404316,47.58922857201246,-4.491449152577246,-3.1263472768712575,1.6935298908696836,2.6298891987102877,5.20354179182059,5.5699920654296875,1.4520869579507405,3.461495971679682,-3.439961194427667,10.36295313778703,0.010767388625993135,6.9122245547333705,-8.469227428828134,97.70805072032954,52.40311534557141,3.4507285830536794,11,-4.68499755859375,-6.959991455078125,-3.9499969482421875,1.6100006103515625,-21.029998779296875,4,-0.13462201281234176,-1.1777707449123185,171.77000427246094,1.6313250531300787,172.66000366210938,1.0163300895289995,168.27000427246094,-0.13462201281234176
9311,2018-12-03,178.05999755859375,180.8699951171875,177.00999450683594,179.6300048828125,934800.0,0.021337623602408096,-1.1035348705710175,-0.49841598930429476,69.46860079060707,49.17778661669944,-8.044722731986496,-6.752280322669662,-2.6617530242625946,-0.9538023400556312,5.322764808338652,6.529998779296875,1.3367895482705023,6.901997375488293,-0.6891560813585329,14.493150832335118,3.10642064706488,10.697574103911705,-11.49649025991252,80.79289438469907,28.846393218532278,3.7955767284234128,12,-5.2350006103515625,-10.089996337890625,-8.502498626708984,-2.1100006103515625,-22.209991455078125,0,-0.18263509333004269,2.1558039612348816,174.33999633789062,-1.1777707449123185,171.77000427246094,1.6313250531300787,172.66000366210938,-0.18263509333004269
9312,2018-12-04,171.4600067138672,179.02999877929688,170.9499969482422,178.2100067138672,1354400.0,-0.03706610656643816,-1.079789323194872,4.2993430004276325,56.14945714138292,49.38213250134203,-1.0153613012584515,-0.29085222821586854,3.3192285593225392,5.709736903785654,5.257121008501425,8.080001831054688,0.529896756262275,0.38050613403319744,-7.161450009984264,7.922462278050659,-3.3904719379755477,4.151484206041943,-3.4658506333353216,30.24466111664103,-25.789441413100565,3.770978072008734,12,2.0949935913085938,-2.8450088500976562,-1.9025077819824219,4.489990234375,-15.260009765625,1,-0.12440219873926772,-1.1035348705710175,178.05999755859375,2.1558039612348816,174.33999633789062,-1.1777707449123185,171.77000427246094,-0.12440219873926772
9313,2018-12-06,167.25,169.9600067138672,162.32000732421875,169.00999450683594,1590400.0,-0.02455386999309328,3.1748414720069373,0.2607399269386574,50.17190500726029,50.01482214229984,3.3983911477111803,3.315742891582005,6.899156016516486,10.014383219594322,5.845326083161331,9.139999389648438,-0.4389594972858788,-3.3385002136230355,-10.50776962095631,3.830769193710239,-6.923134917289673,0.24613449004360177,13.6199951171875,26.576797412502508,-33.36326624859959,3.5846347036666306,12,4.345001220703125,2.399993896484375,1.7075004577636719,8.699996948242188,-10.42999267578125,3,-0.09488786318198805,-1.079789323194872,171.4600067138672,-1.1035348705710175,178.05999755859375,2.1558039612348816,174.33999633789062,-0.09488786318198805
9314,2018-12-07,161.5500030517578,169.2100067138672,160.6999969482422,167.7100067138672,1050000.0,-0.03408069924210577,-1.1653925150549198,3.5000130046903584,36.34582713277431,49.319557735379234,8.745075547453268,8.056841071053782,11.930790673723322,15.750170256394597,6.133203818217628,8.510009765625,-0.7838475909640579,-8.167497253417963,-15.281820363121,-1.0531741437149265,-11.724658808269481,-4.610335698566445,18.948992309570315,4.214210117402662,-48.87228783655437,3.5571615548515143,12,9.234992980957031,9.234992980957031,6.432498931884766,14.399993896484375,-3.8800048828125,4,-0.050696392984791894,3.1748414720069373,167.25,-1.079789323194872,171.4600067138672,-1.1035348705710175,178.05999755859375,-0.050696392984791894
9315,2018-12-10,160.16000366210938,161.8699951171875,155.63999938964844,161.60000610351562,1274600.0,-0.008604143382176854,5.292987053020962,0.23376649112464146,36.08948954297844,48.25487444067352,10.073527936060543,8.949557823365012,12.65054250934213,17.15051675918059,6.695516942180698,6.2299957275390625,-1.1511503208596139,-8.950496673583984,-17.129056714209526,-0.7719366329584432,-13.039776693896755,-4.861216653271214,19.547031762695326,17.915200308683602,-31.62900318370258,4.0892800203127635,12,8.094993591308594,8.094993591308594,6.664997100830078,15.789993286132812,0.0999908447265625,0,-0.036713316360916126,-1.1653925150549198,161.5500030517578,3.1748414720069373,167.25,-1.079789323194872,171.4600067138672,-0.036713316360916126
9316,2018-12-11,157.9499969482422,163.82000732421875,157.08999633789062,163.44000244140625,1151500.0,-0.01379874290293881,1.1535982578167534,3.812497350909168,37.314559812397796,48.26739739242647,11.644068327614036,10.82291125049278,14.213665993212146,19.331619025541045,7.388906197086078,6.730010986328125,-1.264317883218439,-10.594503021240229,-20.17349622919278,-1.0155098132876788,-15.383999625216518,-5.8050064172639395,20.313016314453137,9.876005211082095,-40.38320997324331,4.78949660397628,12,10.305000305175781,10.305000305175781,10.275005340576172,18.0,6.8000030517578125,1,-0.029376381635315196,5.292987053020962,160.16000366210938,-1.1653925150549198,161.5500030517578,3.1748414720069373,167.25,-0.029376381635315196
9317,2018-12-12,159.13999938964844,163.02999877929688,158.94000244140625,160.2899932861328,1144000.0,0.007534045358647212,-4.277456192163812,0.20947044550616606,38.852098617389416,47.97952949541746,10.083127133679625,9.58649080233991,12.361474656753472,18.131633271846965,7.826904840748068,5.0800018310546875,-1.0996641656303439,-9.063000488281261,-19.478883276939115,1.3528823003765922,-14.270941882610202,-3.8550590939523204,17.765633040664085,24.441328281170748,-26.418968734568125,5.20794139432893,12,9.114997863769531,9.114997863769531,9.425003051757812,16.80999755859375,4.3300018310546875,2,-0.02067357860218022,1.1535982578167534,157.9499969482422,5.292987053020962,160.16000366210938,-1.1653925150549198,161.5500030517578,-0.02067357860218022
9318,2018-12-13,157.1999969482422,160.22999572753906,155.7100067138672,159.6699981689453,1587600.0,-0.012190539454862148,1.5181022977464573,2.1478385478863147,34.892167990919404,46.39558841012377,10.727629041362746,11.340003344608306,13.553445630742829,20.104079485721087,8.531193290212611,4.519989013671875,-1.317333002479245,-10.5155029296875,-22.032751777873443,1.0017459184984432,-16.27412735378047,-4.756878505594528,18.429697499630493,11.495922745815923,-37.63086007994357,5.758624424092968,12,11.055000305175781,11.055000305175781,11.365005493164062,18.75,4.6100006103515625,3,-0.006361323278710085,-4.277456192163812,159.13999938964844,1.1535982578167534,157.9499969482422,5.292987053020962,160.16000366210938,-0.006361323278710085
9319,2018-12-14,156.74000549316406,159.74000549316406,155.41000366210938,155.80999755859375,1051700.0,-0.002926154351196142,-4.005794826111116,-0.37652124491888755,36.57607636142226,43.98446471079243,9.869265052824119,11.576816391019804,13.233676913972175,20.5536125667891,9.334614700037664,4.3300018310546875,-1.1133758563139793,-10.456994628906244,-22.978902652239668,2.0649133944271796,-16.717948640572956,-4.196040617239532,17.69030725121516,15.814521425798048,-34.6470268182223,6.260954011666716,12,11.399993896484375,11.399993896484375,12.839996337890625,19.209991455078125,6.0,4,0.0005104110517475391,1.5181022977464573,157.1999969482422,-4.277456192163812,159.13999938964844,1.1535982578167534,157.9499969482422,0.0005104110517475391
9320,2018-12-17,153.30999755859375,157.0399932861328,152.32000732421875,156.22000122070312,1147800.0,-0.021883423595515317,1.0747246703422002,-3.129009499745689,29.476032668291936,39.54084603053519,11.177933505106239,14.208151622898754,15.83830659820245,23.745697273447092,10.703807769339345,4.7199859619140625,-1.5290458198139163,-12.91750259399413,-26.594672352779696,0.7596671647914377,-19.756087473386913,-6.078917714601346,19.59869045920388,8.608610733695652,-38.35631375824377,6.838584879392784,12,12.365005493164062,13.285003662109375,16.787506103515625,22.639999389648438,13.050003051757812,0,0.028439114733435522,-4.005794826111116,156.74000549316406,1.5181022977464573,157.1999969482422,-4.277456192163812,159.13999938964844,0.028439114733435522
9321,2018-12-18,153.66000366210938,156.67999267578125,151.7899932861328,154.72000122070312,1117900.0,0.002282995949966393,-1.0374919732717898,0.3642598710083373,31.29321450886046,36.77904129358825,7.8257662923217595,13.11776823376448,14.775055125595543,23.147647796368943,11.88046737403578,4.8899993896484375,-2.322325265491685,-11.670496368408209,-26.191222632440855,2.8502298956244374,-18.930859500424532,-4.410133236391886,17.18981628633037,16.637094858306465,-29.330437116334526,7.260363132016317,12,7.214996337890625,12.669990539550781,16.687496185302734,22.289993286132812,9.589996337890625,1,0.042951911280957766,1.0747246703422002,153.30999755859375,-4.005794826111116,156.74000549316406,1.5181022977464573,157.1999969482422,0.042951911280957766
9322,2018-12-19,151.22999572753906,156.39999389648438,150.39999389648438,153.9600067138672,1013400.0,-0.015814186363770855,-1.7334760726302032,2.575487994472275,21.11080987571229,33.550030723416256,7.916915929051072,14.992515939231055,16.46821816156273,25.313123621880834,13.031611773384228,6.0,-3.845915610712865,-13.260004425048834,-29.014025802169584,2.4940169520719166,-21.13701511360921,-5.382993736488459,17.332645021423843,8.443557237523265,-29.752208271940212,7.8770106885603814,12,8.575004577636719,14.404998779296875,19.295001983642578,24.720001220703125,22.400009155273438,2,0.08940028204999106,-1.0374919732717898,153.66000366210938,1.0747246703422002,153.30999755859375,-4.005794826111116,156.74000549316406,0.08940028204999106
9323,2018-12-20,148.13999938964844,151.19000244140625,146.02999877929688,150.0,1772700.0,-0.02043243023994834,1.4339608382246567,0.6813161630727612,19.928735373275188,31.725909416805244,8.952542278114635,17.39194335042248,18.8253979974383,28.13885101637709,14.064909632807307,5.1999969482421875,-6.362091964445597,-15.345500946044922,-32.58714704385946,1.8961451517696162,-23.966323994952205,-6.724677897137639,17.879870799967478,15.390223027515889,-17.129291344677632,8.620823048907273,12,6.785003662109375,15.30999755859375,22.707500457763672,27.80999755859375,23.729995727539062,3,0.10348320436219671,-1.7334760726302032,151.22999572753906,-1.0374919732717898,153.66000366210938,1.0747246703422002,153.30999755859375,0.10348320436219671
9324,2018-12-21,144.77999877929688,149.91000366210938,144.66000366210938,148.13999938964844,2627900.0,-0.022681251682159398,-1.9166740841524357,1.8064513482694406,13.12377126445358,29.174162941413595,10.82155470727136,19.807162349990392,21.635378433171724,31.135559586819227,15.995003649194949,5.25,-8.216693517247478,-17.46100158691405,-36.338587194785106,1.4165840209570035,-26.899794390849564,-8.022208782978538,18.041491984668,0.9692667024102252,-22.341658149545985,9.438792803935524,12,9.460006713867188,17.985000610351562,26.099998474121094,31.169998168945312,24.740005493164062,4,0.1176267365857453,1.4339608382246567,148.13999938964844,-1.7334760726302032,151.22999572753906,-1.0374919732717898,153.66000366210938,0.1176267365857453
9325,2018-12-24,141.77000427246094,146.08999633789062,141.4600067138672,143.72000122070312,605100.0,-0.020790126621180516,-2.603115889970135,0.580356129172892,3.9116284964496373,25.462726128530466,12.235265359450494,21.93002269606137,24.224087817181328,33.81168670220001,17.687515152896417,4.6299896240234375,-9.74023031921314,-19.19399642944336,-39.986088893941,1.598096035054283,-29.590042661692166,-8.797950197194552,17.782418813169954,2.0367795303456693,-13.424610686597005,10.396046232248818,12,10.474998474121094,19.394996643066406,28.74249267578125,34.17999267578125,27.159988403320312,0,0.14791564215799768,-1.9166740841524357,144.77999877929688,1.4339608382246567,148.13999938964844,-1.7334760726302032,151.22999572753906,0.14791564215799768
9326,2018-12-26,148.5800018310547,148.7100067138672,142.0,142.77999877929688,914000.0,0.04803553187108567,1.2145189840588797,-2.974365194256426,21.096519702257126,23.489884026849094,4.421305352376123,14.172232366573496,16.992651281759294,26.768858652866072,19.704743321555217,6.94000244140625,-10.09663235826477,-11.320999145507812,-32.37460755821752,9.732609267201894,-21.847803351862666,-0.794194939152959,7.3539379802234635,47.657304053591695,32.65867106785347,10.526804206354848,12,2.2649993896484375,12.584999084472656,21.02499771118164,27.3699951171875,21.099990844726562,2,0.11966616341487146,-2.603115889970135,141.77000427246094,-1.9166740841524357,144.77999877929688,1.4339608382246567,148.13999938964844,0.11966616341487146
9327,2018-12-27,149.7899932861328,150.0399932861328,144.60000610351562,146.07000732421875,1016600.0,0.008143703325929286,1.578201554087525,0.6413765525151995,26.134491744278066,22.51680888833339,1.950671534708988,12.128619036722966,15.488128505892291,25.344281181072915,21.241807501740066,5.4399871826171875,-10.371688732692292,-9.18700714111327,-30.31606046997581,11.94204618774927,-19.75153380554454,1.377519523318,3.2491599056631344,85.6114103800585,69.09989687087743,10.564526664431275,12,0.8100128173828125,11.375007629394531,19.815006256103516,26.160003662109375,20.94000244140625,3,0.08985918497342826,1.2145189840588797,148.5800018310547,-2.603115889970135,141.77000427246094,-1.9166740841524357,144.77999877929688,0.08985918497342826
9328,2018-12-28,148.9199981689453,151.75999450683594,148.60000610351562,151.0,832600.0,-0.0058080990465472215,-1.3235328766892744,-0.5591423871891318,30.11022853100394,21.798381351620247,1.7015709912919021,11.73029967015097,15.936189555808795,26.001713758252777,23.06951168021754,3.1599884033203125,-10.645771792054006,-8.870001983642567,-29.421936573505548,11.681932606220414,-19.145969278574057,1.4059653112889237,-7.459991455078125,72.42718734259725,52.114586032519085,10.275967294931494,12,0.3300018310546875,12.245002746582031,20.685001373291016,27.029998779296875,22.040008544921875,4,0.1659280621655288,1.578201554087525,149.7899932861328,1.2145189840588797,148.5800018310547,-2.603115889970135,141.77000427246094,0.1659280621655288
9329,2018-12-31,150.47999572753906,151.00999450683594,148.77999877929688,149.47000122070312,610600.0,0.01047540678065273,1.1545935028269412,-0.48557385467483405,34.83707943318758,22.394053214386428,-0.938483723585847,8.95252854351179,13.994311798088376,24.196308704433875,25.113242541677415,2.2299957275390625,-11.097139449410463,-6.245503997802729,-25.935987937187008,13.44497994158155,-16.090745967494854,3.5997379718893967,-8.813989257812494,87.57281265740275,64.19103344921857,9.84524196969214,12,-1.4099960327148438,10.685005187988281,18.5050048828125,25.470001220703125,19.490005493164062,0,0.14214513554597263,-1.3235328766892744,148.9199981689453,1.578201554087525,149.7899932861328,1.2145189840588797,148.5800018310547,0.14214513554597263
9330,2019-01-02,150.8699951171875,151.99000549316406,148.07000732421875,148.52000427246094,948300.0,0.002591702556627995,-1.412317891366302,2.3267362632382045,38.23919603899966,23.16582893995745,-1.9120706515709003,7.0768975199083854,13.388984475771764,23.627580613753338,26.876029604541525,3.9199981689453125,-11.245530355279584,-4.682004547119135,-22.67686577167055,13.31285667743228,-13.679435159394842,4.315426065156572,-9.002108886718759,88.78869108988017,61.06720205285713,8.997430612275707,1,-1.9399948120117188,10.295005798339844,17.222503662109375,25.080001831054688,18.57000732421875,2,0.12361642313825971,1.1545935028269412,150.47999572753906,-1.3235328766892744,148.9199981689453,1.578201554087525,149.7899932861328,0.12361642313825971
9331,2019-01-03,145.5399932861328,149.97000122070312,145.2100067138672,149.36000061035156,1190900.0,-0.035328441728354476,-1.1250068119891008,-1.625541364465713,30.14017233880226,24.169091435856334,2.3970539509358275,10.377736565419553,18.519490488875476,28.76664306872547,28.411834400332896,5.6599884033203125,-11.667624049925507,-8.386006164550793,-23.456885463069256,6.68487313396767,-15.92144581381001,-0.8505665152915753,-3.267222285156265,12.71971935388624,-14.779840481442921,7.535439649259227,1,1.1850128173828125,15.625007629394531,22.552505493164062,30.410003662109375,24.160003662109375,3,0.1607118350188701,-1.412317891366302,150.8699951171875,1.1545935028269412,150.47999572753906,-1.3235328766892744,148.9199981689453,0.1607118350188701
9332,2019-01-04,150.1300048828125,150.32000732421875,146.97999572753906,148.1999969482422,1045000.0,0.031537802723789365,1.891768886775129,-0.5052367104989854,40.417467901322915,26.445617272306084,-2.64338001884542,4.329791444860803,13.794680302811571,24.052757425518394,30.547538861811223,4.7800140380859375,-11.398913387583747,-2.729494476318365,-15.404325554551036,9.945336601914306,-9.0669100154347,3.6079210627979705,-7.468544502148461,72.56635773989836,41.264406421536194,6.337415539116342,1,-3.404998779296875,11.034996032714844,17.962493896484375,25.819992065429688,22.569992065429688,4,0.1302203900428096,-1.1250068119891008,145.5399932861328,-1.412317891366302,150.8699951171875,1.1545935028269412,150.47999572753906,0.1302203900428096
9333,2019-01-07,151.3800048828125,153.5,148.72999572753906,150.39999389648438,864900.0,0.008326117094152652,-1.2083315672727786,0.5077756255682492,42.88747414854719,29.752695370538706,-3.7833079751937646,1.928780099230039,12.507057861883652,22.70644997881618,31.25625657357758,4.7700042724609375,-11.26512432537595,-0.6859947204589787,-11.403451572695417,10.03146213177746,-6.044723146577212,4.672733705659255,-8.345402697648467,74.42705869576821,39.46552452494764,5.35872842611822,1,-3.9000015258789062,9.784996032714844,16.712493896484375,24.569992065429688,25.44000244140625,0,0.12782395442321426,1.891768886775129,150.1300048828125,-1.1250068119891008,145.5399932861328,-1.412317891366302,150.8699951171875,0.12782395442321426
9334,2019-01-08,153.36000061035156,153.52999877929688,150.24000549316406,152.1999969482422,924400.0,0.013079638417714534,3.38665771484375,1.1836639367234454,50.0690078079692,34.88129307181866,-4.937466299702862,-0.7338761572511885,10.720573806427808,20.633178071527254,31.796354523036243,3.2899932861328125,-10.480514650974357,1.7035011291503963,-8.072707874007563,11.479710132308355,-3.184603372428569,6.591605630729362,-9.69747455629738,97.95675082850536,57.19718376484843,4.888104501578974,1,-5.595001220703125,7.805000305175781,14.732498168945312,22.589996337890625,23.050003051757812,1,0.11476268931579314,-1.2083315672727786,151.3800048828125,1.891768886775129,150.1300048828125,-1.1250068119891008,145.5399932861328,0.11476268931579314
9335,2019-01-09,154.27999877929688,155.82000732421875,153.25,154.7100067138672,678100.0,0.0059989447397226225,-1.0642583570793884,-0.37069532503748914,50.842384949521595,38.186389210403604,-4.354195059515547,-2.231380154249507,9.899158333264438,19.63532388070442,31.581108159954585,2.57000732421875,-9.263451162909377,2.917499542236328,-6.106704042277443,11.941703126750099,-1.5946022500205572,7.4296013344932135,-9.828074907223282,85.4853114389138,39.95288682544805,4.512101792256886,1,-4.0699920654296875,6.885002136230469,13.8125,21.669998168945312,23.110000610351562,2,0.1016982276740317,3.38665771484375,153.36000061035156,-1.2083315672727786,151.3800048828125,1.891768886775129,150.1300048828125,0.1016982276740317
9336,2019-01-10,153.30999755859375,155.1699981689453,152.22999572753906,153.1699981689453,1667900.0,-0.006287277860889451,-1.9108873495841612,-0.32557396827649837,52.942845139615414,41.165095143218856,-2.9532504578720307,-1.714734809236063,10.83503201560822,20.495011629659018,31.794430632788984,2.94000244140625,-7.362478073018167,2.1794982910156193,-6.357027971443074,10.716024553474313,-2.0887648402137415,6.44776142224498,-7.721265341305639,71.60626161884493,20.499062115764218,4.268263131229354,1,-2.7949905395507812,7.855003356933594,15.207504272460938,22.639999389648438,24.150009155273438,3,0.10521169616904968,-1.0642583570793884,154.27999877929688,3.38665771484375,153.36000061035156,-1.2083315672727786,151.3800048828125,0.10521169616904968
9337,2019-01-11,155.85000610351562,157.22000122070312,152.13999938964844,152.13999938964844,1361600.0,0.01656779456898172,-1.7385405056366934,26.50016348773842,61.08078212383613,44.606267764644656,-5.077164532031475,-4.7577936521258835,8.373526209248098,17.85338993749076,31.84937928002275,5.0800018310546875,-4.6114787907056325,4.884006500244141,-3.1123582365557922,12.880371237044073,0.8858241318441742,8.882188868644107,-9.238146375534456,83.86343662214841,27.071785595473713,3.99818236839996,1,-4.635002136230469,4.394996643066406,14.547492980957031,20.099990844726562,22.989990234375,4,0.08886743857762447,-1.9108873495841612,153.30999755859375,-1.0642583570793884,154.27999877929688,3.38665771484375,153.36000061035156,0.08886743857762447
9338,2019-01-14,156.1999969482422,157.14999389648438,153.0,154.74000549316406,934600.0,0.002245690285658908,1.4702452316076293,0.3935279819362587,67.96728145182317,48.28740132227084,-4.789562422604433,-5.466830483774572,7.945244677790299,17.400394553613154,31.520952007299503,4.149993896484375,-3.057059210339844,5.2839973449707145,-2.559280542276497,13.127275232217926,1.3623584013471088,9.20563628859432,-8.315160241134379,85.38674932942172,20.644397177602855,3.9216389436236114,1,-4.984992980957031,-0.489990234375,14.885002136230469,19.75,21.760009765625,0,0.10563380488072216,-1.7385405056366934,155.85000610351562,-1.9108873495841612,153.30999755859375,-1.0642583570793884,154.27999877929688,0.10563380488072216
9339,2019-01-15,156.82000732421875,157.10000610351562,153.94000244140625,156.2899932861328,1257100.0,0.0039693366715110034,4.798110170084692,0.3630254384314709,75.60395264427707,52.43904094507944,-4.934590454819272,-6.409139954000011,7.221263182640513,16.679779662372624,31.139525212893464,3.160003662109375,-1.8327235291594093,5.900007629394537,-1.9558481232153326,13.755863382004407,1.9720797530896164,9.827935505699458,-7.8149508754794965,92.12610723801,18.64838304227429,3.9279278763049303,1,-5.605003356933594,-1.4850006103515625,13.802490234375,17.92999267578125,22.409988403320312,1,0.12753474726379044,1.4702452316076293,156.1999969482422,-1.7385405056366934,155.85000610351562,-1.9108873495841612,153.30999755859375,0.12753474726379044
9340,2019-01-16,157.6699981689453,158.66000366210938,156.4199981689453,156.60000610351562,851100.0,0.005420168377936907,-2.1328574324829006,2.018799481790701,69.39820567525535,56.80104464912979,-5.273083436320803,-7.289477945577801,5.996821110875089,15.772225066411096,30.243434205465867,2.2400054931640625,-0.7469592647225909,6.531998443603527,-1.8288582233240902,14.892855110531144,2.351570110139704,10.71242677706735,-7.67914834757039,84.81587661919751,7.738595161258928,4.180428333463811,1,-4.849998474121094,-5.029991149902344,13.114997863769531,15.965003967285156,22.410003662109375,2,0.11885587436288247,4.798110170084692,156.82000732421875,1.4702452316076293,156.1999969482422,-1.7385405056366934,155.85000610351562,0.11885587436288247
9341,2019-01-17,160.25999450683594,162.11000061035156,156.64999389648438,156.64999389648438,1129300.0,0.016426690987307646,-2.024933956083437,3.3738573649159336,71.10036729341898,60.210255692696016,-6.208336052646388,-9.865475335506147,3.0834408866402896,13.115829136731804,29.14556240712962,5.4600067138671875,0.17467917236831454,8.791995239257801,-0.4613504538565678,18.04534093237217,4.1653223927006024,13.418668085815,-9.05546314775819,81.44427405210332,5.221513106986052,4.626672846557191,1,-4.839996337890625,-7.619987487792969,7.995002746582031,12.585006713867188,19.040008544921875,3,0.10688883982260355,-2.1328574324829006,157.6699981689453,4.798110170084692,156.82000732421875,1.4702452316076293,156.1999969482422,0.10688883982260355
9342,2019-01-18,164.75,165.83999633789062,161.08999633789062,161.4199981689453,1490800.0,0.02801700765672077,-1.380949103021542,0.9224380243886975,77.84030498247895,64.09390356313287,-9.394315274443642,-14.008906158074637,-1.7024948690585973,8.549092855701645,28.09070587610808,5.5800018310546875,1.088526095943223,12.606000518798822,1.6138377322644715,23.598163305333173,7.109919125531661,18.102081912065984,-11.800593560718454,91.51092952671596,14.196348609748043,5.49608139326717,1,-6.709999084472656,-11.099998474121094,3.5049972534179688,8.06500244140625,15.759994506835966,4,0.07714723346808605,-2.024933956083437,160.25999450683594,-2.1328574324829006,157.6699981689453,4.798110170084692,156.82000732421875,0.07714723346808605
9343,2019-01-22,163.47000122070312,164.42999267578125,160.85000610351562,163.7100067138672,1248200.0,-0.007769340086779208,3.2619460667217686,-0.07207368204000275,73.07282640924221,66.64988340771876,-6.949849956776887,-12.144173772320158,-0.8696429676036246,9.714279996775502,26.492897532771575,3.899993896484375,2.8915188434646097,10.559501647949219,-1.3562301365444966,22.475233432442934,4.601635755702375,16.517367540196062,-8.20028859967195,80.08406443059043,3.8990739239355463,5.957865892246857,1,-4.480003356933594,-9.819999694824219,4.784996032714844,9.345001220703125,15.089996337890625,1,0.0940233376302253,-1.380949103021542,164.75,-2.024933956083437,160.25999450683594,-2.1328574324829006,157.6699981689453,0.0940233376302253
9344,2019-01-23,161.80999755859375,163.97000122070312,159.85000610351562,163.6999969482422,922700.0,-0.010154790785547152,2.390931411025224,7.874817216606269,68.59278968087258,68.6221506000911,-4.431144248622047,-9.637002923913371,0.2534533757732902,11.239392614425583,24.58608575733271,4.1199951171875,4.033485305857226,8.047998046874994,-3.855315354167999,19.951311447917988,2.096341346353512,13.999654747396477,-4.637633868527871,57.218688294627505,-16.654398673962454,5.951656700521491,1,-2.8199996948242188,-8.159996032714844,6.444999694824219,11.0050048828125,16.699996948242188,2,0.09980847536583948,3.2619460667217686,163.47000122070312,-1.380949103021542,164.75,-2.024933956083437,160.25999450683594,0.09980847536583948
9345,2019-01-24,162.74000549316406,163.27000427246094,161.25,161.85000610351562,946500.0,0.005747530737299167,1.0718024961852968,-0.4708993000331011,84.3724995608985,72.1143344246781,-4.509076322128408,-9.39724132115174,-0.9986980952004956,10.161607006977192,22.27165234319196,2.0200042724609375,5.094738677397572,7.929505920410151,-3.1949737354143224,19.053985576234624,2.367266092497914,13.491745748322387,-4.007467926489738,66.26779084672144,-14.707073805390579,5.56223982791224,1,-3.7500076293945312,-9.090003967285156,5.399993896484375,10.074996948242188,15.099990844726562,3,0.10132720706506104,2.390931411025224,161.80999755859375,3.2619460667217686,163.47000122070312,-1.380949103021542,164.75,0.10132720706506104
9346,2019-01-25,166.36000061035156,166.92999267578125,164.9499969482422,166.72999572753906,1053500.0,0.022244039541583716,4.1429194245174585,-0.41572513587189464,83.74219057812721,74.63226869737711,-6.798154756371531,-12.244698079615489,-4.807733129547472,6.419292054499664,20.734280175047086,4.1899871826171875,5.847481872310681,10.660501098632807,-1.1858590391310884,22.506861236396702,4.737321029750859,16.583681167514754,-6.5099945068359375,91.94924934374151,9.501361633957018,5.923180068881944,1,-6.3950042724609375,-12.165000915527344,-0.22499847412109375,5.780006408691406,11.8699951171875,4,0.08247175505149285,1.0718024961852968,162.74000549316406,2.390931411025224,161.80999755859375,3.2619460667217686,163.47000122070312,0.08247175505149285
9347,2019-01-28,163.25,165.6699981689453,163.0500030517578,164.25999450683594,1280100.0,-0.01869440129202571,-2.71633569612034,2.729750907291323,72.90620115686457,75.18103755349281,-2.825173372653609,-8.510965873899465,-1.8204232707368533,9.343257615007388,19.25751064699534,3.30999755859375,6.495082501875572,6.877500152587885,-5.084073280227642,18.839073585403412,0.8967134361801357,12.858286868995634,-2.0,48.022603740565614,-33.97588063432565,5.980786716407763,1,-2.81500244140625,-9.055000305175781,0.3524971008300781,8.479995727539062,14.789993286132812,0,0.09831548576880733,4.1429194245174585,166.36000061035156,1.0718024961852968,162.74000549316406,2.390931411025224,161.80999755859375,0.09831548576880733
9348,2019-01-29,173.6300048828125,179.89999389648438,171.08999633789062,179.8000030517578,2420900.0,0.06358349085949455,1.7660990315309382,6.10894230333429,79.53948805025125,75.61831926526771,-11.703465327739394,-17.860561927378768,-12.236624983917181,-1.1769257004935127,18.837620171366893,16.649993896484375,7.466902550840729,16.022004699707026,2.3231467958303256,29.720862603583726,9.172575747768661,22.87143365164539,-11.244006347656239,68.7282153065915,-10.786861397510592,6.849428951938355,1,-5.470008850097656,-12.950004577636719,-10.91000747680664,-3.2750091552734375,1.8799896240234375,1,0.03962442798217358,-2.71633569612034,163.25,4.1429194245174585,166.36000061035156,1.0718024961852968,162.74000549316406,0.03962442798217358
9349,2019-01-30,171.8699951171875,174.2899932861328,168.1999969482422,173.7899932861328,1867600.0,-0.010136553107931268,3.1712329840879994,0.31118293982792433,75.02131453833839,76.24310913894362,-8.475385127179095,-15.194955938743647,-10.53916800157188,0.4278949339486644,18.16682568268454,6.089996337890625,7.956857327107315,13.192494964599604,-1.4692943329130514,27.85428426211226,5.861600315843276,20.52338961335593,-8.819992065429688,56.94369218635201,-20.914985671971422,7.330894648756328,1,-3.595001220703125,-11.189994812011719,-12.6824951171875,-6.154998779296875,2.660003662109375,2,0.03892478403135313,1.7660990315309382,173.6300048828125,-2.71633569612034,163.25,4.1429194245174585,166.36000061035156,0.03892478403135313
9350,2019-01-31,169.52000427246094,173.25999450683594,168.42999267578125,171.9600067138672,1391200.0,-0.01367307215622049,-1.0908982819095179,1.2708358168625675,72.18724402482675,76.36387322021116,-4.7692354859180455,-11.99089309615752,-8.460536602827233,2.6053804910028475,17.700144521617187,4.8300018310546875,8.210352856876426,9.910003662109375,-5.030650373523088,24.850657697741838,2.4396766442931437,17.380330679925606,-3.100003051757824,38.397654220257344,-38.58914726833755,7.470327017816225,1,0.3549957275390625,-8.840003967285156,-11.017501831054688,-4.810005187988281,8.860000610351562,3,0.05303203166468684,3.1712329840879994,171.8699951171875,1.7660990315309382,173.6300048828125,-2.71633569612034,163.25,0.05303203166468684
9351,2019-02-01,168.92999267578125,172.47000122070312,168.61000061035156,170.0800018310547,1150900.0,-0.0034804836114290527,-3.312866020509935,0.4713147559846912,68.91263751877563,75.37191016868857,-3.1514603911870154,-10.075279302463855,-8.118873864308057,2.9951908654352906,16.82424887255536,3.8600006103515625,8.244044738627082,8.150492095947271,-5.780559715576032,22.081543907470575,1.1849661901856336,15.116018001708909,10.970001220703125,34.896099815173855,-39.51806263607007,6.965525905761645,2,0.94500732421875,-7.9799957275390625,-12.224990844726562,-6.55499267578125,9.740005493164062,4,0.05274376397570735,-1.0908982819095179,169.52000427246094,3.1712329840879994,171.8699951171875,1.7660990315309382,173.6300048828125,0.05274376397570735
9352,2019-02-04,169.67999267578125,169.67999267578125,166.30999755859375,168.36000061035156,1667900.0,0.004439708947596044,4.106083900724797,-1.1478100494911565,69.26813266673966,74.9491664195216,-3.496268112648437,-9.787349278935721,-8.998860660087871,2.0283174282886876,15.801000865132112,3.3699951171875,8.670176353376576,7.922992706298828,-5.599303669428338,21.445289082025994,1.1618445184352595,14.684140894162397,9.994201354980476,24.797616080230487,-46.23631470756017,6.761148187863582,2,0.19500732421875,-7.42999267578125,-13.674991607666016,-8.514991760253906,11.720001220703153,0,0.050388987628581905,-3.312866020509935,168.92999267578125,-1.0908982819095179,169.52000427246094,3.1712329840879994,171.8699951171875,0.050388987628581905
9353,2019-02-05,170.72999572753906,170.83999633789062,168.38999938964844,169.0800018310547,1409200.0,0.006188137064362831,1.6203244337097722,1.2500028899395426,69.64131738307383,75.06566949754396,-3.808662078018955,-9.81667748843546,-10.175454710283361,0.7685382949555049,15.56891060899237,2.4499969482421875,8.911073764692759,8.005496215820301,-5.154738065469303,21.165730497109905,1.425379075175499,14.585613356465103,8.409630444335932,55.38847788717286,-12.441350003063995,6.580117140644807,2,-0.154998779296875,-8.174995422363281,-14.847492218017578,-9.564994812011719,9.949996948242188,1,0.042816129218789856,4.106083900724797,169.67999267578125,-3.312866020509935,168.92999267578125,-1.0908982819095179,169.52000427246094,0.042816129218789856
9354,2019-02-06,170.9600067138672,171.99000549316406,170.24000549316406,170.24000549316406,1047100.0,0.0013472207115567958,-3.8611028694951894,0.4363659903453123,69.10030701754386,73.36875921494901,-2.9102987617093277,-9.128560098737694,-10.578416664538167,0.3142272838575195,15.389872834071793,1.75,8.523181876840624,7.355506896972656,-5.518805500145305,20.229819294090618,0.9183506984136613,13.792663095531651,7.666434313476543,66.90663592952413,1.1748077590183925,6.437156198558985,2,0.5149917602539062,-8.405006408691406,-15.752506256103516,-9.795005798339844,8.3699951171875,2,0.02661434028008669,1.6203244337097722,170.72999572753906,4.106083900724797,169.67999267578125,-3.312866020509935,168.92999267578125,0.02661434028008669
9355,2019-02-07,169.97000122070312,170.42999267578125,168.25,169.19000244140625,754200.0,-0.005790860167787737,1.5647248900457769,1.0833298012122239,64.62788883305603,71.2449479099411,-0.8793372088085505,-7.275867192953456,-9.700350450457165,1.0236781667319974,15.58191015910232,2.7100067138671875,8.40034737196936,5.581001281738281,-6.803769487314611,17.965772050791173,-0.611384102788179,11.773386666264742,8.163782067890594,59.41560854293514,-4.149886727165104,6.192385384526451,2,1.5049972534179688,-7.415000915527344,-14.852500915527344,-8.805000305175781,10.819992065429688,3,0.026828249254835734,-3.8611028694951894,170.9600067138672,1.6203244337097722,170.72999572753906,4.106083900724797,169.67999267578125,0.026828249254835734
9356,2019-02-08,169.44000244140625,169.44000244140625,167.6300048828125,168.27000427246094,856400.0,-0.00311819012467196,2.0940177628232717,1.5,58.02257232645305,69.59121137322872,0.14919494712279402,-5.771391721050236,-9.372319428836022,1.2156181070845093,15.555882870255576,2.339996337890625,8.555592139217651,4.24450225830077,-7.164880564795766,15.653885081397306,-1.4601891532474838,9.949193669849024,8.22082941798746,55.105642789023356,-4.721498677030716,5.704691411548265,2,3.6649932861328125,-6.885002136230469,-14.392501831054688,-8.275001525878906,9.330001831054688,4,0.05276205330850248,1.5647248900457769,169.97000122070312,-3.8611028694951894,170.9600067138672,1.6203244337097722,170.72999572753906,0.05276205330850248
9357,2019-02-11,169.6999969482422,170.17999267578125,168.99000549316406,169.35000610351562,649300.0,0.0015344340361764797,-1.2242916018995194,0.29913794227734525,61.04216147682814,67.5359528650706,1.0061580779565418,-5.207573317594438,-9.784811391777794,0.6180397950680572,16.058642025339328,1.1899871826171875,8.30325133690846,3.811997222900402,-6.866931336743363,14.490925782544167,-1.5274670569214663,9.15146150272227,7.506801539119522,47.47687558839072,-9.383573249867645,5.339464279821879,2,0.5999984741210938,-6.260002136230469,-15.754993438720703,-8.534996032714844,6.32000732421875,0,0.0528579928227042,2.0940177628232717,169.44000244140625,1.5647248900457769,169.97000122070312,-3.8611028694951894,170.9600067138672,0.0528579928227042
9358,2019-02-12,172.6999969482422,173.05999755859375,170.3000030517578,170.80999755859375,1094800.0,0.01767825606334572,1.1149378248338195,5.400139512577931,68.42637397364751,66.80318169121605,-2.3910849963042438,-7.281373842292112,-13.047117206918813,-2.7473604692575577,16.7508095956564,3.3600006103515625,7.936233697533481,5.986997222900385,-4.071998284866879,16.04599273066765,0.9574994690167671,11.016494976784003,4.070929501968806,93.3701455628618,35.044961784342185,5.029497753883631,2,-2.9150009155273438,-8.385002136230469,-18.754993438720703,-11.534996032714844,4.32000732421875,1,0.05037635843647159,-1.2242916018995194,169.6999969482422,2.0940177628232717,169.44000244140625,1.5647248900457769,169.97000122070312,0.05037635843647159
9359,2019-02-13,176.82000732421875,177.5500030517578,173.02000427246094,173.2899932861328,1119900.0,0.02385645888118537,-1.2260479659282197,1.867732898444249,71.50272807646724,66.72712436362055,-6.4090777332091875,-10.357229872268078,-17.35827496508705,-7.22146463016918,17.70234775167963,4.850006103515625,8.216566110577304,9.107007598876947,-0.7861203661103104,19.000135563864205,4.160443616383304,14.05357158137059,-10.510009765625,92.64117074311238,33.861612759803805,4.9465639824936325,2,-4.890007019042969,-11.750007629394531,-22.49750518798828,-15.655006408691406,-6.8900146484375,2,0.021830025968072597,1.1149378248338195,172.6999969482422,-1.2242916018995194,169.6999969482422,2.0940177628232717,169.44000244140625,0.021830025968072597
9360,2019-02-14,176.41000366210938,177.9600067138672,175.36000061035156,175.83999633789062,1265500.0,-0.0023187628386283077,-2.398703500548519,0.1614745205171542,67.01657278710431,66.51645050454596,-5.4970166881129785,-8.929085759394837,-17.230975209919137,-7.208577392672339,19.117184503583168,2.600006103515625,7.204503280354913,7.760003662109369,-1.6669232395666995,17.186930563785438,3.0465402112713207,12.473467112947418,-9.875205993652344,84.99513284597784,29.155057574393737,4.713463450838038,2,-4.275001525878906,-10.390007019042969,-21.945003509521484,-15.245002746582031,-6.5800018310546875,3,0.016552338916891562,-1.2260479659282197,176.82000732421875,1.1149378248338195,172.6999969482422,-1.2242916018995194,169.6999969482422,0.016552338916891562
9361,2019-02-15,177.38999938964844,177.6999969482422,176.57000732421875,177.24000549316406,702600.0,0.00555521629836897,1.9350798620744323,0.2631438055466324,75.8028812338885,67.24253367867361,-5.7560714099528525,-9.022533793568982,-18.60804105641381,-8.576358358684558,20.876291313382644,1.2899932861328125,6.4807218274394245,7.8834991455078125,-1.4460414889421713,17.213039779957796,3.2187288282828206,12.548269462732804,-10.398193359375,93.64540416222965,35.29562086444392,4.664770317224987,2,-4.594993591308594,-11.370002746582031,-21.702495574951172,-16.224998474121094,-5.8699951171875,4,0.01916677325769678,-2.398703500548519,176.41000366210938,-1.2260479659282197,176.82000732421875,1.1149378248338195,172.6999969482422,0.01916677325769678
9362,2019-02-19,177.4600067138672,178.5,176.4499969482422,176.52999877929688,475800.0,0.00039465203483635136,-2.761433470987611,6.20030518819939,61.205361009202576,66.30520519268791,-5.147768918874959,-8.528792565172154,-18.869721749949235,-8.985148648797747,22.02197543507157,2.0500030517578125,6.0144350502878865,7.318006134033197,-2.371905246746138,17.007917514812533,2.4730504436435297,12.162961824422865,-10.029472656249993,87.31715032704062,29.02932633750236,4.8449556903896625,2,-4.3950042724609375,-11.440010070800781,-21.62000274658203,-16.295005798339844,-6.420013427734375,1,0.007381931190310276,1.9350798620744323,177.38999938964844,-2.398703500548519,176.41000366210938,-1.2260479659282197,176.82000732421875,0.007381931190310276
9363,2019-02-20,178.83999633789062,179.38999938964844,177.00999450683594,177.75999450683594,563400.0,0.007776341551978483,1.1834827709300129,1.161282383632217,70.85575121357894,66.50025454780291,-5.8740989466805615,-9.168325471947128,-20.29357916868065,-10.674267761153487,23.33237709817892,2.3800048828125,5.8387338028875035,7.929496002197254,-1.968148953827722,17.82714095822223,2.980673524184766,12.878318480209742,-10.745294323730462,91.36572255332196,31.548484562303443,4.948822478012482,2,-5.329994201660156,-12.389999389648438,-23.10999298095703,-17.67499542236328,-5.0,2,-0.015768240456132343,-2.761433470987611,177.4600067138672,1.9350798620744323,177.38999938964844,-2.398703500548519,176.41000366210938,-0.015768240456132343
9364,2019-02-21,177.9600067138672,178.5,176.8000030517578,178.27000427246094,533500.0,-0.004920541501023279,3.4156394911022154,-0.28703428983172974,77.69025901859287,67.95162901286257,-4.354678347716941,-7.395555358127922,-19.28483130269541,-10.091384718720661,24.937807019008876,2.0399932861328125,5.5878100231028895,6.242005920410151,-3.151847434483159,15.63585927530346,1.54507924296351,10.938932597856791,-8.961680909667962,64.5163000265041,1.9074392326938465,4.6969266774466485,2,-4.450004577636719,-11.040008544921875,-24.497501373291016,-16.795005798339844,-2.5,3,-0.005282099381562877,1.1834827709300129,178.83999633789062,-2.761433470987611,177.4600067138672,1.9350798620744323,177.38999938964844,-0.005282099381562877
9365,2019-02-22,179.22999572753906,180.02000427246094,177.86000061035156,178.44000244140625,656300.0,0.007136373149916997,-1.2153918384913338,-2.5483855089584564,82.34925953650465,70.65459425842386,-4.66340923416746,-7.764925181689023,-20.363839284433425,-11.640220333096863,26.70912239564712,2.160003662109375,5.283842979629185,6.68749542236327,-2.2731314757480163,15.648122320474556,2.2071819733076268,11.167808871418913,-9.400336036503887,77.87095450582142,11.270962154979387,4.4803134490556396,2,-4.7249908447265625,-11.009994506835938,-25.95499038696289,-18.06499481201172,1.6800079345703125,4,-0.051888652979133254,3.4156394911022154,177.9600067138672,1.1834827709300129,178.83999633789062,-2.761433470987611,177.4600067138672,-0.051888652979133254
9366,2019-02-25,180.0800018310547,181.50999450683597,179.4600067138672,180.05999755859375,712200.0,0.004742543791652842,-2.3606743962078185,0.025322079075966238,82.45944563557792,73.03429249828494,-4.297319122047043,-7.941527444297719,-20.937803573596085,-12.735825307775286,27.90783748925848,2.2799987792969034,5.044393233463325,6.85150146484375,-2.216309372169434,15.919312301856934,2.3175960463371723,11.385406883350328,-9.231307681876928,71.73926154662638,-0.1423179374383352,4.533905418506586,2,-4.1750030517578125,-11.000007629394531,-27.349998474121094,-18.915000915527344,1.9900054931640625,0,-0.056919146467003134,-1.2153918384913338,179.22999572753906,3.4156394911022154,177.9600067138672,1.1834827709300129,178.83999633789062,-0.056919146467003134
9367,2019-02-26,179.3000030517578,180.8300018310547,179.16000366210938,179.16000366210938,569100.0,-0.004331401440281213,-22.857220708446867,6.998474446987033,77.2063724578373,74.00984788541714,-2.248841927954885,-6.216156118143772,-19.923498454492346,-12.216278169683449,29.629786945144787,1.6699981689453125,5.118358054559764,5.269002532958979,-2.8742182696390444,13.412223335557002,1.1973921316599672,9.34061293425799,-7.171952859661076,53.07865255901015,-20.026282324537362,4.071610401299008,2,-2.035003662109375,-8.620002746582031,-25.270000457763672,-18.13500213623047,4.029998779296875,1,-0.04339095731666587,-2.3606743962078185,180.0800018310547,-1.2153918384913338,179.22999572753906,3.4156394911022154,177.9600067138672,-0.04339095731666587
9368,2019-02-27,180.50999450683597,180.69000244140625,177.77999877929688,178.66000366210938,561800.0,0.006748418485686747,1.6334794766458383,13.214277929155516,78.54153897790624,74.79193798557701,-2.497074268274332,-7.256323712260979,-20.81775082854577,-13.706918926656698,29.17728699291886,2.910003662109375,5.633219443957813,6.134994506835966,-2.503134757925551,14.773123771597483,1.8159298744552075,10.454059139216724,-7.256110996970534,78.76853897639594,4.677991331268743,4.319064632380761,2,-2.074996948242216,-9.829994201660185,-24.66499328613284,-19.344993591308622,4.480010986328125,2,-0.052462475812354636,-22.857220708446867,179.3000030517578,-2.3606743962078185,180.0800018310547,-1.2153918384913338,179.22999572753906,-0.052462475812354636
9369,2019-02-28,178.55999755859375,179.99000549316406,177.75,179.80999755859375,735500.0,-0.010802709033201907,1.7825880925753927,-0.6756790194736,74.2792819990856,75.59890567579717,-0.3065394409122746,-5.037716931927946,-18.55333491007724,-12.057188396669744,29.35052348170001,2.759994506835966,6.059723402886391,3.850497436523426,-4.896633403077146,12.597628276123999,-0.5230679832768601,8.224062856323712,-4.315380729091856,21.54251973297064,-52.156923127600116,4.37356541980028,2,0.4199981689453125,-7.879997253417969,-22.23999786376953,-17.394996643066406,6.779998779296875,3,-0.026433698954068774,1.6334794766458383,180.50999450683597,-22.857220708446867,179.3000030517578,-2.3606743962078185,180.0800018310547,-0.026433698954068774
9370,2019-03-01,178.50999450683594,180.5800018310547,177.02000427246094,179.97999572753906,753100.0,-0.000280035015913338,1.6666514270039203,1.1760009765625,76.35097213959365,75.65980466531997,0.08121430489620707,-4.51095240390805,-18.072434964709856,-12.305681531557866,29.44116241627307,3.55999755859375,6.025177541486897,3.3509948730468864,-5.194922087627134,11.896911833720907,-0.9219636072901096,7.623953353383882,-3.393532356053953,33.184709912456974,-41.09594347218333,4.272958480337005,3,0.470001220703125,-7.129997253417969,-22.18999481201172,-17.344993591308594,7.4900054931640625,4,-0.01708580968474538,1.7825880925753927,178.55999755859375,1.6334794766458383,180.50999450683597,-22.857220708446867,179.3000030517578,-0.01708580968474538
9371,2019-03-04,177.83999633789062,180.69000244140625,176.91000366210938,180.0,842400.0,-0.0037532809902117714,1.1355873757532393,1.469389026137142,73.09877609130336,76.98129522999783,0.9183294900240355,-3.3088605250823093,-16.98172464805748,-11.879153333159849,29.536699591497673,3.779998779296875,5.479706037975461,2.2354965209960938,-5.860286874022705,10.331279916014893,-1.81239517651332,6.283388218505507,-1.956310304382157,23.724314035367712,-51.71834878627679,4.047891697509401,3,1.31500244140625,-5.55999755859375,-21.519996643066406,-16.67499542236328,4.639999389648409,0,0.017262749591975046,1.6666514270039203,178.50999450683594,1.7825880925753927,178.55999755859375,1.6334794766458383,180.50999450683597,0.017262749591975046
9372,2019-03-05,178.22999572753906,179.22000122070312,177.49000549316406,178.00999450683594,705900.0,0.002192979069272294,-1.746070191585729,-0.1018522443097529,68.42107403318505,76.7107755432874,0.7253137827495664,-3.1889726895836645,-16.859467485842856,-12.503246234469316,30.1803796128853,1.7299957275390625,5.218731981692599,2.197995758056635,-5.472335779456444,9.868327295569713,-1.6371700106999185,6.033161526813188,-1.671152677231305,34.92043628848002,-36.67426575291306,3.835165768756545,3,0.9250030517578125,-5.9499969482421875,-21.14999771118164,-17.06499481201172,4.630004882812528,1,0.02154525999400203,1.1355873757532393,177.83999633789062,1.6666514270039203,178.50999450683594,1.7825880925753927,178.55999755859375,0.02154525999400203
9373,2019-03-06,178.0399932861328,179.4499969482422,177.63999938964844,178.14999389648438,561900.0,-0.0010660519887837339,-2.978067307208612,-0.5,55.50536606728479,74.2457874375865,0.8827303367284287,-2.5541991294056743,-16.049239658992434,-12.52351503533987,30.70697043388233,1.80999755859375,4.619992990852609,1.6424934387206918,-5.651489921279222,8.936476798720605,-2.004498241279265,5.289485118720648,-1.1299896240234375,29.893915051306685,-37.425908003710084,3.6469916799999615,3,1.1700057983398438,-4.129997253417969,-20.724994659423828,-16.87499237060547,4.910003662109375,2,0.029712473289190466,-1.746070191585729,178.22999572753906,1.1355873757532393,177.83999633789062,1.6666514270039203,178.50999450683594,0.029712473289190466
9374,2019-03-07,175.50999450683594,177.86000061035156,174.3800048828125,177.86000061035156,727400.0,-0.014210283502037901,1.961690799298747,21.363573311138854,46.5908657419663,70.27263257152669,3.384570806945135,0.35220891401996823,-12.807307162669247,-10.10327539241382,30.660357826012387,3.6599884033203125,4.5844344102948185,-1.115004730224598,-7.965231505912698,5.735222045463502,-4.540118118068648,2.310108657619452,6.000000000000028,17.907924900612286,-45.227294710604966,3.425113387844055,3,2.4350051879882812,-1.5999984741210938,-11.089996337890625,-14.344993591308594,8.730010986328153,3,0.05401408058251023,-2.978067307208612,178.0399932861328,-1.746070191585729,178.22999572753906,1.1355873757532393,177.83999633789062,0.05401408058251023
9375,2019-03-08,174.52999877929688,174.55999755859375,172.83999633789062,174.08999633789062,545500.0,-0.005583703254579575,5.8800048828125,-0.1872345951561587,39.16663680406167,65.46232047913598,4.054091143267954,1.7827466772465073,-11.015050857654927,-9.153150224407767,30.91575139663023,2.6699981689453125,4.214625372428372,-2.323000335693365,-8.512243671909772,3.866243000523042,-5.4176220038015686,0.7716213324148384,6.837395935058623,21.528676782166865,-36.18791138186076,3.094621668108203,3,2.3050003051757812,-0.6200027465820312,-10.052501678466797,-13.364997863769531,11.470001220703125,4,0.061937762185305445,1.961690799298747,175.50999450683594,-2.978067307208612,178.0399932861328,-1.746070191585729,178.22999572753906,0.061937762185305445
9376,2019-03-11,178.3800048828125,178.69000244140625,174.36000061035156,174.41000366210938,687400.0,0.022059279954411704,-1.127761198506366,9.022679983354141,52.70906965229119,62.74039794518642,-0.06975452578515728,-1.436822697310248,-14.210852086847638,-13.045910392648722,31.674736882823183,4.3300018310546875,3.8951247403463753,1.0800056457519531,-4.056858580101363,6.216869871605269,-1.488426467174719,3.648437758678625,2.6462938964843943,83.81252697989117,28.607542524306602,2.5684321129266645,3,-1.6150054931640625,-4.470008850097656,-13.10250473022461,-17.215003967285156,9.199996948242188,0,0.04271776493219348,5.8800048828125,174.52999877929688,1.961690799298747,175.50999450683594,-2.978067307208612,178.0399932861328,0.04271776493219348
9377,2019-03-12,178.6699981689453,180.25,178.3000030517578,178.9600067138672,650800.0,0.0016257051137729128,-2.786406328701372,-0.07304998885378472,49.4650770863242,59.509679957232855,-0.5123959598352599,-1.0754909201636735,-13.868790073071409,-13.317209519141272,32.46206467251406,1.9499969482421875,3.354824412284813,0.9214988708496037,-2.7900433832514295,4.633041124950637,-0.9342722562009271,2.7772699979001345,2.0288485126953333,78.67744871525589,26.88798020057537,1.855771127050519,3,-1.904998779296875,-4.760002136230469,-13.257499694824219,-17.50499725341797,9.6300048828125,1,0.021324215579781258,-1.127761198506366,178.3800048828125,5.8800048828125,174.52999877929688,1.961690799298747,175.50999450683594,0.021324215579781258
9378,2019-03-13,181.3999938964844,182.0200042724609,178.66000366210938,179.5800018310547,742300.0,0.015279541923751916,1.1960696316464188,-6.27564979480174,59.69558070784026,57.88926870265004,-3.4675150307498086,-3.288909925508932,-15.893929266804065,-16.06753312262842,32.94674526474691,3.360000610351534,2.7837502243063454,3.2164947509765796,-0.011520201199829216,6.444509703152988,1.6024872748883752,4.830502227064784,-8.559997558593778,93.24608017339881,41.28743878981021,1.6140074760882015,3,-3.969993591308622,-6.574989318847685,-15.337493896484403,-20.23499298095706,8.520004272460909,2,0.00804854885882933,-2.786406328701372,178.6699981689453,-1.127761198506366,178.3800048828125,5.8800048828125,174.52999877929688,0.00804854885882933
9379,2019-03-14,180.67999267578125,181.02999877929688,179.30999755859375,181.00999450683597,715000.0,-0.003969135859585693,8.297043177038228,-0.18132047788724817,54.21756262188619,55.430000978460335,-2.698995902684885,-2.3872991712884186,-14.513196452776072,-15.357084179900198,32.821648691407,2.0899963378906534,2.3441373158594843,2.303494262695324,-1.0407475498523695,5.647736075243017,0.6313733564214772,3.9756151689691706,-7.65639617919922,85.40293640015916,35.20507924403974,1.6721209062738447,3,-3.2499923706054688,-5.854988098144531,-14.114994049072266,-19.514991760253906,8.680007934570341,3,0.012563672595085285,1.1960696316464188,181.3999938964844,-2.786406328701372,178.6699981689453,-1.127761198506366,178.3800048828125,0.012563672595085285
9380,2019-03-15,179.3300018310547,181.4199981689453,178.50999450683594,180.7400054931641,1867100.0,-0.007471722932538727,1.1010940099375324,4.272714662227489,47.880154917064175,52.62793195910042,-1.3638813183318632,-0.8509622092873315,-12.517110941708864,-13.940445778679106,32.53263804031054,2.910003662109375,1.691883587783252,0.8075035095214957,-2.428462981616235,4.043470000659227,-0.8104797360473697,2.425486755090361,-6.126477178955071,64.88249144432561,16.69030952956988,1.617983245568866,3,-1.9000015258789062,-4.504997253417969,-12.31500244140625,-18.165000915527344,10.1199951171875,4,0.02737971121382743,8.297043177038228,180.67999267578125,1.1960696316464188,181.3999938964844,-2.786406328701372,178.6699981689453,0.02737971121382743
9381,2019-03-18,180.7899932861328,180.92999267578125,179.42999267578125,179.72999572753906,548900.0,0.00814136753566519,1.2388120886378646,-0.7517693656255936,54.05550654791864,51.03175779407081,-2.6389199991094188,-2.153590094851211,-13.128893251288446,-15.283907001048988,32.22800889450655,1.5999908447265625,1.2536827090962959,2.0974952697753793,-1.2434944208102081,5.438484960360967,0.42700042448257136,3.767990115068187,-7.410139041625968,66.93519938964914,18.561335122094377,1.6704948452927975,3,-3.3599929809570312,-5.964988708496094,-13.774993896484375,-19.62499237060547,8.110000610351591,0,0.028818003801910796,1.1010940099375324,179.3300018310547,8.297043177038228,180.67999267578125,1.1960696316464188,181.3999938964844,0.028818003801910796
9382,2019-03-19,178.77000427246094,181.7899932861328,178.08999633789062,180.8800048828125,593600.0,-0.011173124004019819,-1.1325529547823106,-1.9905711982495538,45.46404153453754,49.916055068210014,-0.5970627689095238,-0.03207164706543608,-10.414651737508933,-13.150286691134284,31.61635577090511,3.6999969482421875,0.7228186387537505,0.01200637817382244,-3.278223985339878,3.3022367416875227,-1.633108803583042,1.6571215599306868,-5.2173470273950215,17.3029659454025,-26.101491125632958,1.6451151817568546,3,-1.3400039672851562,-3.2649993896484375,-10.940006256103516,-17.605003356933594,-2.5500030517578125,1,0.04928118447190144,1.2388120886378646,180.7899932861328,1.1010940099375324,179.3300018310547,8.297043177038228,180.67999267578125,0.04928118447190144
9383,2019-03-20,176.02000427246094,177.9600067138672,174.5500030517578,177.6699981689453,627500.0,-0.015382893853986612,2.0582841815718527,0.7819874024631005,43.64364937716083,49.58858658323163,2.05206536503448,2.6307070334751756,-7.028337896426535,-10.259180056714087,30.431581111251145,4.220001220703125,0.21082464010146396,-2.596994018554682,-6.106798116540915,0.9128100794315515,-4.351896067547813,-0.842091969561551,-2.298000086847111,20.30391165064913,-24.79743843326977,1.7549020489931233,3,1.4099960327148438,0.1399993896484375,-9.150009155273438,-14.855003356933594,2.4099884033203125,2,0.06976479082621023,-1.1325529547823106,178.77000427246094,1.2388120886378646,180.7899932861328,1.1010940099375324,179.3300018310547,0.06976479082621023
9384,2019-03-21,177.02000427246094,177.7100067138672,174.25,175.08999633789062,554600.0,0.0056811724561265375,1.0906304022127464,-1.1697061053877595,46.440532899408474,50.396797260492384,1.440242591851245,1.6407981973222547,-7.431115501040324,-11.007358629514442,29.217533070857236,3.4600067138671875,-0.16568583565018002,-1.5499938964843807,-5.12147492682837,2.0214871338596083,-3.335734411656375,0.23574661868761382,-3.1320400851101624,36.73748990672703,-9.463464478642337,1.7857405151719974,3,1.1149978637695312,0.40999603271484375,-9.970008850097656,-15.855003356933594,3.9700012207031534,3,0.07287308544309656,2.0582841815718527,176.02000427246094,-1.1325529547823106,178.77000427246094,1.2388120886378646,180.7899932861328,0.07287308544309656
9385,2019-03-22,169.92999267578125,176.2100067138672,169.80999755859375,175.88999938964844,788200.0,-0.04005203607252816,-1.0645200985422927,-3.0880736846266355,35.53928569834551,48.48904348783176,8.726843985052056,8.43059416862451,0.15638654049004685,-3.758485588164177,27.830323383033363,7.2100067138671875,-0.45701890548576785,-8.175005340576178,-13.41610024164271,-2.9339104395096456,-10.795552791109458,-5.554457890042897,12.090011596679659,1.0016290482613508,-46.057884332120274,2.6205474505332687,3,5.985008239746094,5.985008239746094,-1.42999267578125,-8.764991760253906,10.780014038085938,4,0.11434125093880221,1.0906304022127464,177.02000427246094,2.0582841815718527,176.02000427246094,-1.1325529547823106,178.77000427246094,0.11434125093880221
9386,2019-03-25,169.8300018310547,171.41000366210938,168.47999572753906,169.67999267578125,651100.0,-0.0005884237570547013,-1.2980426886552534,-0.02516929300170253,34.47892807158222,46.82391581952709,8.366276255369627,8.140685027841073,0.7942339258086122,-3.559756156732192,26.26445646808362,2.9300079345703125,-0.44717514298764627,-7.762496185302723,-14.08372036168106,-1.4412720089243862,-10.923108273491891,-4.601884097113555,11.945802307128872,10.142797529245062,-36.86380561090776,3.160612088189162,3,5.4199981689453125,5.4199981689453125,-0.75250244140625,-8.665000915527344,7.529998779296875,0,0.11552726200112318,-1.0645200985422927,169.92999267578125,1.0906304022127464,177.02000427246094,2.0582841815718527,176.02000427246094,0.11552726200112318
9387,2019-03-26,171.52000427246094,172.5,170.1699981689453,171.49000549316406,556700.0,0.009951141866485047,1.3417218746166115,0.1999796561896043,38.58544023473774,44.478344655849035,6.208251725967784,6.153429156219403,-0.40906915732006155,-5.098675631913807,24.60333726994607,2.6699981689453125,-0.1945757709628424,-5.683493804931629,-12.500393770869152,1.1334061610058939,-9.09194378790039,-2.2750438219628677,9.723967529296829,32.06756352187895,-16.397144211539043,3.408449982968765,3,3.614990234375,3.7299957275390625,-2.1125030517578125,-10.355003356933594,4.3499908447265625,1,0.10132922802645927,-1.2980426886552534,169.8300018310547,-1.0645200985422927,169.92999267578125,1.0906304022127464,177.02000427246094,0.10132922802645927
9388,2019-03-27,171.0399932861328,172.14999389648438,170.0399932861328,171.3000030517578,582600.0,-0.0027985714457283706,1.1530712339431686,-8.66734486266531,41.56921026063715,43.0729721712658,5.65928661425184,6.205767662846512,0.5508151268940651,-4.549313418076167,23.345129397210187,2.1100006103515625,-0.4832659854554038,-5.690004730224615,-12.846965581246792,1.4669561207975619,-9.268485155735704,-2.1115243047135266,9.693419472656217,27.735585173037435,-23.5783828498479,3.5784804255110836,3,4.095001220703125,4.2100067138671875,-1.4974937438964844,-9.874992370605469,7.730010986328125,2,0.030285360955929708,1.3417218746166115,171.52000427246094,-1.2980426886552534,169.8300018310547,-1.0645200985422927,169.92999267578125,0.030285360955929708
9389,2019-03-28,173.83999633789062,173.97999572753906,171.49000549316406,171.63999938964844,602600.0,0.016370458148192712,1.0080601000436844,-8.461208920187794,48.78220478564973,43.17319993444198,1.99700098647142,3.1979856226348033,-1.7468722445964886,-7.278467447567152,21.83545334145776,2.94000244140625,-0.688227227609076,-2.6540016174316463,-9.867938592924787,4.5599353580614945,-6.260970105178217,0.9529668703149241,6.403279739648411,69.34014220460566,13.669529778385112,3.606968487746573,3,1.2949981689453125,1.410003662109375,-3.859996795654297,-13.159996032714844,3.3700103759765625,3,0.02640356899783347,1.1530712339431686,171.0399932861328,1.3417218746166115,171.52000427246094,-1.2980426886552534,169.8300018310547,0.02640356899783347
9390,2019-03-29,175.4600067138672,176.0500030517578,174.5800018310547,175.14999389648438,656000.0,0.00931897382710356,-1.0275921580182474,0.14091511246436722,44.406131813767885,42.101047186203004,-0.2566924886426136,1.4100563573786076,-2.862787554809586,-8.955285818143096,20.5384606559519,2.2100067138671875,-1.3259047824016932,-0.8814918518066293,-8.044760530503055,6.281776826889796,-4.463126191154856,2.700142487541598,4.312738149671844,92.20613253565756,38.43898825181725,3.581634339348215,3,-0.32501220703125,-0.2100067138671875,-5.245006561279297,-14.780006408691406,-2.4600067138671875,4,0.03151714674395856,1.0080601000436844,173.83999633789062,1.1530712339431686,171.0399932861328,1.3417218746166115,171.52000427246094,0.03151714674395856
9391,2019-04-01,180.91000366210938,181.30999755859372,177.41000366210938,177.41000366210938,780000.0,0.031061191950880307,-1.228567940848198,11.289855785795147,53.58286290273374,43.00313844933592,-6.356309577874924,-4.003407447300276,-7.818462745925956,-14.416765267967776,19.598185830270136,5.849990844726534,-1.7037891092252835,4.415004730224609,-3.010250640460214,11.840260100909433,0.702377044882212,8.127632415567007,-12.430007934570312,96.45080971742166,43.94126924197198,3.7126276853424116,4,-6.015007019042969,-5.660003662109375,-9.547500610351562,-20.169998168945312,-10.300003051757812,0,-0.0011055051914968805,-1.0275921580182474,175.4600067138672,1.0080601000436844,173.83999633789062,1.1530712339431686,171.0399932861328,-0.0011055051914968805
9392,2019-04-02,182.07000732421875,182.22999572753903,180.41000366210938,181.00999450683597,639300.0,0.006412048193177533,1.6376894923650869,0.30286080496650974,51.128348556145504,43.834771691445326,-7.821493927577052,-5.123669830323365,-8.605221906032682,-15.590564203880405,18.671788856003026,1.819992065429659,-1.8420823042525,5.383007812500011,-2.4201184504656794,13.186134075465702,1.481444681017166,9.284570943982857,-13.333411560058607,98.68754412405329,49.21047534020331,3.9015631314828467,4,-6.7150115966796875,-6.7150115966796875,-9.577510833740234,-20.585006713867188,-13.07000732421875,1,-0.025869207032435115,-1.228567940848198,180.91000366210938,-1.0275921580182474,175.4600067138672,1.0080601000436844,173.83999633789062,-0.025869207032435115
9393,2019-04-03,183.3300018310547,184.3600006103516,182.66000366210938,182.8000030517578,620100.0,0.00692038477590784,-3.1975359807098886,0.4999928025450335,54.38307894443285,44.71727680755915,-8.868093794558774,-6.289495611678262,-9.428370671875143,-16.921674647550958,17.78992747528577,2.289993286132841,-2.2225536495255938,6.378501892089844,-1.9581184082326502,14.715122192412338,2.2101917419285826,10.546812042251105,-14.053670068359395,91.99689844542857,45.120036319491184,4.16831015016125,4,-6.910003662109375,-6.910003662109375,-9.357501983642578,-21.845001220703125,-16.839996337890625,2,-0.04069168515441268,1.6376894923650869,182.07000732421875,-1.228567940848198,180.91000366210938,-1.0275921580182474,175.4600067138672,-0.04069168515441268
9394,2019-04-04,184.9900054931641,185.0,182.8800048828125,182.8800048828125,532600.0,0.009054729970706887,-1.0094734634548492,3.9811423964991612,59.26653909376612,47.35363829593921,-10.369080538355234,-7.59211730451193,-10.569717325467622,-18.6742008743351,18.14706485851311,2.1199951171875,-2.2295208463980885,7.564505004882847,-1.4753772005652763,16.60438721033097,3.044563902158785,12.084446107606908,-14.808653599609414,99.90408341082347,53.02022755064549,4.519941102724066,4,-8.25000762939456,-8.25000762939456,-10.432506561279325,-23.50500488281253,-24.139999389648466,3,-0.033623444705141114,-3.1975359807098886,183.3300018310547,1.6376894923650869,182.07000732421875,-1.228567940848198,180.91000366210938,-0.033623444705141114
9395,2019-04-05,185.33999633789062,186.25,184.6499938964844,185.0,602300.0,0.0018919446150265085,-2.0769095337305634,0.16113565855034098,57.73021037213703,49.937114107111974,-9.279079208629241,-7.473917964568784,-10.416272175934864,-19.009117558656982,19.123709704861824,1.6000061035155966,-1.9582175336327055,7.373995971679676,-2.2130566560843192,16.96104859944367,2.5804696577976927,12.16752228556166,-13.973152595820324,89.70583666184507,43.484634630160116,4.793526313881995,4,-7.194999694824219,-7.974998474121094,-10.509998321533203,-23.854995727539062,-23.509994506835938,4,-0.04386527346855973,-1.0094734634548492,184.9900054931641,-3.1975359807098886,183.3300018310547,1.6376894923650869,182.07000732421875,-0.04386527346855973
9396,2019-04-08,186.0,186.6999969482422,184.4900054931641,185.3500061035156,408200.0,0.003561042814019144,1.1561020632982721,1.9117673458397748,62.87850001929771,52.636342972063076,-8.274283295134268,-7.9409152243177346,-10.67149190091078,-19.6016756942729,19.207670655593915,2.2099914550780966,-1.7845599962691665,7.6529998779296875,-2.586762968957771,17.892762724817146,2.533118454485958,12.772881301373417,-13.14484063213672,88.87126080427731,37.38137311351416,5.119881423443724,4,-7.6300048828125,-8.410003662109375,-10.820003509521484,-24.514999389648438,-23.779998779296875,0,-0.06989247311827962,-2.0769095337305634,185.33999633789062,-1.0094734634548492,184.9900054931641,-3.1975359807098886,183.3300018310547,-0.06989247311827962
9397,2019-04-09,182.47999572753903,184.8699951171875,182.22999572753903,184.6499938964844,610900.0,-0.018924754153015977,1.0229875649667857,-3.3384900699562774,61.19969736410478,54.8175082057817,-3.3929102190890035,-4.343535655977604,-6.6790007262953,-15.981318188624698,18.707853770237538,3.770004272460966,-0.7043581486872768,3.9424957275390398,-6.462989171039283,14.347980626117362,-1.2602467217501214,9.145238176828201,-7.963455850030272,5.59283963597383,-47.7829482850079,5.202742449289157,4,-3.384994506835909,-4.889999389648409,-6.762496948242159,-20.99499511718747,-19.49999999999997,1,-0.06504819922787897,1.1561020632982721,186.0,-2.0769095337305634,185.33999633789062,-1.0094734634548492,184.9900054931641,-0.06504819922787897
9398,2019-04-10,182.8600006103516,183.5800018310547,180.8000030517578,182.6100006103516,924900.0,0.0020824467980584682,2.2899346310810453,-0.11520747048441121,60.34725331291623,56.102513597700195,-2.145550646342855,-4.857604131488841,-6.906991139045971,-16.27338906007995,17.679532116532613,2.779998779296875,0.5328970889466973,4.2495002746582315,-6.260501078618489,14.759501627934952,-1.0055004019801288,9.504500951296592,-6.881445884354804,34.91524897714331,-19.715645712125664,5.255000676638363,4,-2.2200012207031534,-5.270004272460966,-7.142501831054716,-21.37500000000003,-22.53999328613284,2,-0.07579569377714956,1.0229875649667857,182.47999572753903,1.1561020632982721,186.0,-2.0769095337305634,185.33999633789062,-0.07579569377714956
9399,2019-04-11,182.9499969482422,183.69000244140625,182.22000122070312,183.4499969482422,834900.0,0.0004921597811997636,1.9999688599632548,-2.0,80.67859133154755,60.13278687745349,-0.9022801039791659,-5.026530619500363,-6.784053976539411,-16.27659014111694,16.60441263629293,1.470001220703125,1.6408774185157142,4.225996398925787,-6.426173100414559,14.878165898266133,-1.100088350744386,9.55208114859596,-5.684869155575939,36.440612214285345,-23.94237273422523,5.326084749670167,4,-0.8949966430664062,-5.3600006103515625,-6.3899993896484375,-21.464996337890625,-24.3699951171875,3,-0.08996989193574445,2.2899346310810453,182.8600006103516,1.0229875649667857,182.47999572753903,1.1561020632982721,186.0,-0.08996989193574445
9400,2019-04-12,184.2400054931641,184.3999938964844,183.0,183.83999633789062,792600.0,0.007051153683740541,2.8889477588214314,-0.8000183105469318,82.15078465871017,63.30700040589532,-0.9117513011570111,-6.250289003555821,-7.765989962122802,-17.560677232723037,15.823931373072936,1.449996948242216,2.802509803612395,5.270504760742227,-5.663075214840461,16.204084736324916,-0.19628522704911688,10.737294748533571,-5.84269340182874,58.30518644190581,-8.084492229180022,5.466789987791349,4,-0.6850051879883097,-6.650009155273466,-8.31250762939456,-22.75500488281253,-22.730010986328153,4,-0.12695396598062036,1.9999688599632548,182.9499969482422,2.2899346310810453,182.8600006103516,1.0229875649667857,182.47999572753903,-0.12695396598062036
9401,2019-04-15,186.0,186.0800018310547,184.5,184.75,668400.0,0.009552727173041786,1.241131528255741,3.1249284760631006,82.20635859062705,66.76011263194881,-2.094007482640933,-8.010660655526465,-9.172088083575034,-19.286892170871084,15.134229202671715,1.8399963378905966,3.6733061898063966,6.769998931884771,-4.586303106673483,18.126300970443026,1.0918479126056582,12.448149951163884,-6.606365725835815,98.48481345548073,26.60714471486419,5.67815101927912,4,-2.25,-8.410003662109375,-10.62750244140625,-24.514999389648438,-26.600006103515625,0,-0.12994622671475975,2.8889477588214314,184.2400054931641,1.9999688599632548,182.9499969482422,2.2899346310810453,182.8600006103516,-0.12994622671475975
9402,2019-04-16,187.5800018310547,187.97999572753903,185.6100006103516,186.3300018310547,669000.0,0.008494633500294002,1.3122041265966085,1.0,85.07208769591149,70.17000249322423,-3.1404763398472255,-9.377592158423766,-10.396715633918632,-20.76674060870755,15.053740132444526,2.369995117187443,4.701078889171981,7.909500885009777,-4.039660669342254,19.858662439361808,1.9349201078337614,13.884081662185793,-7.309604036001133,94.42904868366283,16.26678492641952,5.974580777176018,4,-3.19000244140625,-9.350006103515625,-12.242504119873047,-26.095001220703125,-32.44000244140625,1,-0.13519565179017445,1.241131528255741,186.0,2.8889477588214314,184.2400054931641,1.9999688599632548,182.9499969482422,-0.13519565179017445
9403,2019-04-17,188.3000030517578,191.47999572753903,188.2400054931641,188.83999633789062,867000.0,0.003838368768924516,-8.818324740481103,-0.43199462890625,83.62789872429508,72.87682022994967,-3.4434598977783537,-9.623856193574966,-10.779498964524919,-21.38441868442939,16.377992384548328,3.8999938964843466,5.0945953798483,8.015502166748036,-4.396876679215609,20.42788101271168,1.8093127437662133,14.221691589729858,-6.950261546156298,65.65880602376504,-13.056793545407615,6.206189422981824,4,-2.160003662109375,-8.32000732421875,-12.962505340576172,-26.545005798339844,-33.52000427246094,2,-0.13446631393446695,1.3122041265966085,187.5800018310547,1.241131528255741,186.0,2.8889477588214314,184.2400054931641,-0.13446631393446695
9404,2019-04-18,189.9199981689453,190.32000732421875,188.5399932861328,189.00999450683597,917500.0,0.008603266547702715,1.0818610129564192,-1.6852129192686467,83.62788710483275,75.75433986691586,-4.794819262496787,-10.780590454704253,-12.043914080456716,-22.9146243924244,17.86587402520618,2.0200042724609375,5.585917066762306,8.990497589111328,-4.0332405239094555,22.014235702132112,2.4786285326009363,15.50236664562172,-6.949415987833788,81.60379310655094,4.404854760407559,6.511869056510393,4,-3.779998779296875,-9.94000244140625,-13.792495727539062,-26.60999298095703,-38.34999084472656,3,-0.15585505017957924,-8.818324740481103,188.3000030517578,1.3122041265966085,187.5800018310547,1.241131528255741,186.0,-0.15585505017957924
9405,2019-04-22,189.3600006103516,189.97999572753903,187.8999938964844,189.08999633789062,414300.0,-0.002948597114536433,1.7549793348760883,0.29670679767937247,75.43647392455861,77.14967030083375,-4.028227131485778,-9.159944991648842,-11.095596732844825,-22.229499742575882,19.00772986483921,2.0800018310546307,5.88905356358535,7.458999633789091,-4.9963287951032385,19.91432806268142,1.2313354193429404,13.686663848235241,-5.027912261811679,69.62755852667406,-4.923978609570142,6.227664214446161,4,-3.2200012207031534,-9.380004882812528,-13.232498168945341,-25.74499511718753,-36.25000000000003,0,-0.16254752154671404,1.0818610129564192,189.9199981689453,-8.818324740481103,188.3000030517578,1.3122041265966085,187.5800018310547,-0.16254752154671404
9406,2019-04-23,189.4499969482422,190.57000732421875,189.1199951171875,189.8000030517578,818700.0,0.0004752658301674373,-1.8712835387962292,-1.2962983893753934,73.74515061923806,78.5436095514041,-3.997786294081635,-8.121066428825202,-10.771135144734501,-22.232972216729905,19.933820442496813,1.45001220703125,5.907810449490029,6.567996215820301,-4.938737182998892,18.074729614639494,0.8146295164106903,12.321362915229912,-3.974243419062418,65.41736851955845,-5.829921012425913,5.7533666994095976,4,-3.30999755859375,-9.470001220703125,-13.322494506835938,-25.834991455078125,-34.02000427246094,1,-0.1474795613168549,1.7549793348760883,189.3600006103516,1.0818610129564192,189.9199981689453,-8.818324740481103,188.3000030517578,-0.1474795613168549
9407,2019-04-24,188.8999938964844,190.55999755859372,188.72000122070312,189.5399932861328,850400.0,-0.0029031568256401297,-2.6800488288700124,1.8285377975411168,68.77947194101458,79.48052273230392,-2.728240322950228,-6.537413805095724,-9.812901708281771,-21.57369683799473,21.18386212181722,1.8399963378905966,5.968748160294126,5.148993682861345,-5.3234404621701685,15.621427827892859,-0.08722338965441168,10.385210755377102,-2.4635616155671585,27.932946607052727,-39.008809190581715,5.23621707251576,4,-2.0499954223633097,-8.919998168945341,-12.772491455078153,-25.28498840332034,-40.04998779296878,2,-0.15616728932329016,-1.8712835387962292,189.4499969482422,1.7549793348760883,189.3600006103516,1.0818610129564192,189.9199981689453,-0.15616728932329016
9408,2019-04-25,176.22000122070312,181.77999877929688,175.44000244140625,178.27000427246094,2494600.0,-0.06712542660392995,-2.5124627512310584,3.2031328231172296,33.03673621174596,74.1869832745482,9.958007685254245,6.9045496472170385,3.039681792359829,-8.927151792963485,21.872642781219554,13.459991455078153,5.493333475277524,-7.789999389648443,-17.134246592467917,1.5542478131710311,-12.46212299105818,-3.117875788238706,15.259994506835909,5.155310823349066,-55.23683617931057,4.672123601409742,4,7.239997863769531,3.7599945068359375,0.24750137329101562,-12.604995727539062,-25.919998168945312,3,-0.11962320783696667,-2.6800488288700124,188.8999938964844,-1.8712835387962292,189.4499969482422,1.7549793348760883,189.3600006103516,-0.11962320783696667
9409,2019-04-26,178.42999267578125,178.55999755859375,175.3000030517578,176.22000122070312,966000.0,0.012541093177671048,1.6396703608979823,-1.0780430073911975,37.53156659519098,69.22929237860161,7.866693717385829,5.329296339370671,0.8986993354373851,-11.143868700629042,23.16399957328061,3.2599945068359375,5.3599121105915515,-5.809507751464849,-14.287344346394377,2.6683288434646784,-10.0484260489296,-1.5705894540000997,12.729203186035136,20.497634238834454,-34.69170001677702,4.238918297464758,4,4.9600067138671875,1.5500030517578125,-1.6349906921386719,-13.92999267578125,-21.3699951171875,4,-0.13254494685463525,-2.5124627512310584,176.22000122070312,-2.6800488288700124,188.8999938964844,-1.8712835387962292,189.4499969482422,-0.13254494685463525
9410,2019-04-29,180.9900054931641,181.47000122070312,177.83999633789062,178.4199981689453,953800.0,0.01434743553475637,1.056660701472279,1.1629037380725649,41.54002971366973,64.71081139227303,5.360947716319487,3.3780117042592224,-1.5479164294264365,-13.736824344601331,24.19300832656732,3.6300048828125,5.29996039956103,-3.525994873046841,-11.112004176293112,4.0600144301994305,-7.318999524669977,0.2670097785762948,9.534822656249958,37.26261198019474,-13.101649082275607,3.7930046516231406,4,2.3999938964843466,-1.0100097656250284,-3.207504272460966,-15.615005493164091,-23.86000061035159,0,-0.1625504020997255,1.6396703608979823,178.42999267578125,-2.5124627512310584,176.22000122070312,-2.6800488288700124,188.8999938964844,-0.1625504020997255
9411,2019-04-30,180.7100067138672,181.4600067138672,178.50999450683594,181.4600067138672,970200.0,-0.0015470400066233125,6.86669921875,-0.2918279620965603,46.64393374779544,60.44101650914902,5.3771082888569595,3.839091175678675,-1.1870292312567017,-13.551128825956425,24.054741012978383,2.95001220703125,4.77816445446436,-3.7959938049316406,-11.402517002268127,3.8105293924048453,-7.599255403599869,0.007267793736588146,9.205828431640612,35.45219927625724,-19.7253991926245,3.8032615986682385,4,2.67999267578125,-0.730010986328125,-4.795005798339844,-14.580001831054688,-24.530014038085938,1,-0.15273092290465662,1.056660701472279,180.9900054931641,1.6396703608979823,178.42999267578125,-2.5124627512310584,176.22000122070312,-0.15273092290465662
9412,2019-05-01,177.36000061035156,181.97999572753903,177.27000427246094,181.67999267578125,645900.0,-0.018538022129676368,-1.0933366337640722,5.759989420572917,40.62712902779548,55.66315320953795,7.962268819180736,7.186603982906405,2.204348780898215,-10.210480455101049,23.818944144813923,4.709991455078097,3.96498298968217,-6.910499572753906,-15.103606054559094,1.2826069090512817,-11.007052813656486,-2.8139463318513265,11.971201251406228,30.838320617661967,-25.791021337552163,4.0965532409025895,5,5.575004577636719,3.399993896484375,-2.1100006103515625,-10.279998779296875,-20.229995727539062,2,-0.12364686433864602,6.86669921875,180.7100067138672,1.056660701472279,180.9900054931641,1.6396703608979823,178.42999267578125,-0.12364686433864602
9413,2019-05-02,175.8699951171875,177.61000061035156,174.0800018310547,177.44000244140625,736000.0,-0.00840102327490122,2.6963267132152042,0.3634282888578846,38.48405893644174,50.64717230193895,8.385476502240437,8.526212031264095,3.67477719120717,-8.67137020207889,23.3867813812465,3.529998779296875,2.9241081093570926,-8.02750473022462,-17.039246589531217,0.9842371290819756,-12.533375659877919,-3.5216338005713226,12.899958792170281,22.658160368065534,-35.01611334808629,4.505870929653297,5,6.455009460449219,4.8899993896484375,-0.6774978637695312,-8.789993286132812,-17.05999755859375,3,-0.15363615036020006,-1.0933366337640722,177.36000061035156,6.86669921875,180.7100067138672,1.056660701472279,180.9900054931641,-0.15363615036020006
9414,2019-05-03,178.77000427246094,178.97000122070312,175.97999572753906,177.14999389648438,723900.0,0.016489504951319622,1.9603952169085155,-1.03184892897407,41.545594762486445,46.881519061708715,4.176740476641584,5.413896681738805,0.81685471186222,-11.41389996552033,22.689496085351433,3.100006103515625,1.629848068665524,-4.81649551391601,-14.094855230397968,4.461864202565948,-9.455675372157003,-0.17731565567501661,9.118552512198647,59.36716537836053,1.6994695580755845,4.639179858240981,5,3.5550003051757812,2.714996337890625,-3.5775070190429688,-11.69000244140625,-19.69000244140625,4,-0.1592549115639802,2.6963267132152042,175.8699951171875,-1.0933366337640722,177.36000061035156,6.86669921875,180.7100067138672,-0.1592549115639802
9415,2019-05-06,177.2100067138672,177.35000610351562,173.33999633789062,175.5,596200.0,-0.008726282493209392,3.0301494437074923,1.0555529391818703,36.32971884443301,42.72424886450815,4.2823496833783,6.675861340019594,2.3607375689250887,-9.681701235927079,21.90264706702645,5.4300079345703125,0.2794641239364637,-5.969993591308594,-15.629435468705339,3.689448286088151,-10.799714530006952,-1.1402726526102356,9.850036773576107,44.79178992319404,-7.394206594823181,4.829720938698372,5,4.739990234375,5.199989318847656,-2.0175094604492188,-9.700004577636719,-19.230010986328125,0,-0.11370694877185306,1.9603952169085155,178.77000427246094,2.6963267132152042,175.8699951171875,-1.0933366337640722,177.36000061035156,-0.11370694877185306
9416,2019-05-07,173.0,175.8800048828125,171.35000610351562,175.0800018310547,783200.0,-0.023757161302210728,1.46195055002011,-1.2163705640375846,29.039683803622353,38.30871684924235,6.608485725538316,10.39495933453469,6.477974255485947,-5.286938608543295,21.115943151434585,5.8600006103515625,-1.41440994419861,-9.530000305175776,-20.097357097655077,1.0373564873035264,-14.813678701415427,-4.246321908936125,12.962439715479093,15.522064976953937,-30.026653254425312,5.283678396239654,5,3.6650009155273438,8.415000915527344,2.1924972534179688,-5.019996643066406,-13.69000244140625,1,-0.09173407582189308,3.0301494437074923,177.2100067138672,1.9603952169085155,178.77000427246094,2.6963267132152042,175.8699951171875,-0.09173407582189308
9417,2019-05-08,170.61000061035156,173.57000732421875,170.47999572753906,172.3800048828125,628100.0,-0.013815025373690393,-2.044325348206165,0.8509628434141511,25.73388680787076,37.49728913770066,6.851744195615396,12.490486541172714,8.770664438214368,-2.7432063026724904,21.1093987530084,3.0900115966796875,-2.8929901416345274,-11.326499938964844,-23.162812874526878,0.5098129965971907,-17.24465640674586,-5.4083434711838265,13.891195743931178,1.5312697137496158,-39.76042364329806,5.918156467781023,5,5.6199951171875,10.3699951171875,4.462497711181641,-1.3899993896484375,-14.080001831054688,2,-0.08457891028044917,1.46195055002011,173.0,3.0301494437074923,177.2100067138672,1.9603952169085155,178.77000427246094,-0.08457891028044917
9418,2019-05-09,169.0,169.5399932861328,165.82000732421875,168.42999267578125,1041000.0,-0.009436730581981356,3.5090905728078123,-0.32203725894188745,21.295296367497116,35.69325911240134,8.19128498256569,13.711907521393357,10.223633579781279,-0.9562978166727021,21.817880339621215,4.7899932861328125,-4.500608976892352,-12.24350051879884,-25.401345141679798,0.9143441040821187,-18.822422830239333,-5.664578207358346,13.81865227907349,24.182465032408988,-11.513897332406227,6.578922311440484,5,4.900001525878906,9.650001525878906,6.3549957275390625,0.43999481201171875,-13.149993896484375,3,-0.07023665749815089,-2.044325348206165,170.61000061035156,1.46195055002011,173.0,3.0301494437074923,177.2100067138672,-0.07023665749815089
9419,2019-05-10,166.49000549316406,168.25,163.77999877929688,167.47000122070312,1480800.0,-0.014852038501987797,2.5196953040051424,-1.7192686583145946,20.21361501600998,33.323657479328034,9.867110623726887,15.73212814297807,12.60705646141406,1.7251498258704032,22.64014727881059,5.220001220703125,-6.180984554104839,-13.930495452880848,-28.610012699296277,0.7490217935345811,-21.270254076088577,-6.590736829673119,13.94883649222976,19.97056190994508,-10.961416652384965,7.339758623207719,5,6.389991760253906,11.139991760253906,9.92999267578125,5.614997863769531,-7.720001220703125,4,-0.04612894276639112,3.5090905728078123,169.0,-2.044325348206165,170.61000061035156,1.46195055002011,173.0,-0.04612894276639112
9420,2019-05-13,160.85000610351562,163.33999633789062,159.47000122070312,163.33999633789062,1186100.0,-0.03387590367927529,2.108442004118051,2.5408174386920983,17.455644829429147,30.080514266176223,13.801152990535343,20.58538386143246,18.053949301903685,7.560314102824805,23.531390967372317,7.0200042724609375,-6.266216497122343,-18.40099487304687,-35.350642446564905,-1.451347299528834,-26.875818659805873,-9.926171086287866,16.92342096890269,8.409534276941844,-17.410092181757022,8.474823786759016,5,9.874992370605469,14.624992370605469,15.889991760253906,11.574996948242188,-2.1500091552734375,0,-0.011004067176235255,2.5196953040051424,166.49000549316406,3.5090905728078123,169.0,-2.044325348206165,170.61000061035156,-0.011004067176235255
9421,2019-05-14,161.8300018310547,162.4600067138672,160.58999633789062,161.64999389648438,907800.0,0.00609260609482587,1.597204708973965,-0.0722926267281106,19.495170458551115,27.732518869593516,11.020288741208674,18.658416098252104,16.909852570565448,6.7775746429128105,24.08985190743984,1.8700103759765625,-6.663460753896828,-16.21249923706054,-34.52765206025617,2.102653586135091,-25.37007564865837,-7.054922825462711,12.64880858805489,16.737585735960298,-8.450592948874483,9.157576411597821,5,7.3899993896484375,13.644996643066406,15.924995422363281,11.220001220703125,1.220001220703125,1,-0.023790434776951308,2.108442004118051,160.85000610351562,2.5196953040051424,166.49000549316406,3.5090905728078123,169.0,-0.023790434776951308
9422,2019-05-15,162.22000122070312,163.17999267578125,160.2100067138672,160.8699951171875,681500.0,0.0024099325541353522,-1.2247228254657676,7.499703314401967,28.1795627465045,26.58757484848938,9.227165800218387,17.150405063829567,16.34432782733603,6.627902230992703,24.200990799218825,2.9699859619140625,-7.44966670393228,-14.55449981689452,-33.58684905386883,4.477849420079792,-24.070674435381676,-5.038325198407364,9.557223542693293,27.30885965085075,-0.3962673540694581,9.516174618487163,5,7.0,13.254997253417969,15.759994506835938,11.754997253417969,0.5,2,-0.017938624338624365,1.597204708973965,161.8300018310547,2.108442004118051,160.85000610351562,2.5196953040051424,166.49000549316406,-0.017938624338624365
9423,2019-05-16,162.97999572753906,164.35000610351562,162.39999389648438,162.86000061035156,526800.0,0.004684961787184028,-2.749992664103994,0.08888487013133801,24.779649381852607,24.724692028418954,7.204018924607823,15.174229167472845,15.420145500647777,6.164432310889481,23.544391524517028,2.1300048828125,-8.512407207894427,-12.52850494384765,-31.700798821635033,6.643788933939732,-22.114651882741327,-2.9423580049539737,6.581928798172555,39.97716395032377,10.891053756611978,9.586146938893691,5,5.4300079345703125,12.495002746582031,15.362503051757812,11.895004272460938,-0.80999755859375,3,-0.03957539033824087,-1.2247228254657676,162.22000122070312,1.597204708973965,161.8300018310547,2.108442004118051,160.85000610351562,-0.03957539033824087
9424,2019-05-17,160.32000732421875,162.9499969482422,160.19000244140625,161.10000610351562,579900.0,-0.016320950258012834,-4.307638134921799,-6.500254323499491,16.368367974712,22.506764154005506,7.790950638595461,16.34075862069099,17.963213490325813,9.162137603765302,22.96047920943197,2.7899932861328125,-9.268804801183336,-13.708493804931635,-32.766196470267175,5.349208860403905,-23.23734513759939,-4.179642472263879,7.425371006591348,17.41814043074768,-10.194430211583967,9.528851332667765,5,7.3549957275390625,15.154991149902344,18.79499053955078,14.55499267578125,0.839996337890625,4,-0.027881742867334913,-2.749992664103994,162.97999572753906,-1.2247228254657676,162.22000122070312,1.597204708973965,161.8300018310547,-0.027881742867334913
9425,2019-05-20,158.5800018310547,160.72000122070312,157.4499969482422,158.77000427246094,685000.0,-0.010853327181087336,-1.6693779427517998,0.24359325482217614,15.625965821073535,21.016351044833417,7.387223881760349,16.502670526939653,19.595261933287873,11.281231537935128,22.712332354431393,3.2700042724609375,-9.956470337759498,-13.909499359130848,-32.72389465780478,4.904895939543081,-23.316697008467827,-4.502301709793869,7.675808619936163,16.376860629943895,-9.820878588071707,9.407197649336965,5,6.930000305175781,15.884994506835938,21.242496490478516,17.92499542236328,3.7899932861328125,0,0.0011981488158177012,-4.307638134921799,160.32000732421875,-2.749992664103994,162.97999572753906,-1.2247228254657676,162.22000122070312,0.0011981488158177012
9426,2019-05-21,161.50999450683594,162.49000549316406,159.9499969482422,159.9499969482422,760800.0,0.018476432349286753,-2.2564263077585194,-8.210407966591712,25.055065180074905,20.94092641952277,2.9681001534905533,11.98672387981793,16.465016944681167,8.642477404540443,22.148026226138427,3.910003662109375,-11.005411812663453,-9.582506561279303,-27.20588187864513,8.040868756086525,-18.394194219962202,-0.7708189025964032,2.9846532436051803,58.840466254901045,31.857043530904907,8.81168765868291,5,1.9850006103515625,12.955001831054688,19.062503814697266,14.995002746582031,0.6200103759765625,1,-0.017398288986226307,-1.6693779427517998,158.5800018310547,-4.307638134921799,160.32000732421875,-2.749992664103994,162.97999572753906,-0.017398288986226307
9427,2019-05-22,159.39999389648438,161.60000610351562,159.39999389648438,160.89999389648438,489500.0,-0.013064210774041296,-1.933349609375,-0.9615399663523612,24.57547192032827,21.30539036983734,3.710986871817454,12.409587506369519,18.336769301198558,11.015083604351673,21.741046421918107,2.20001220703125,-11.913760931630435,-10.21750717163087,-26.44851305294037,6.013498709678629,-18.33301011228562,-2.102004230976121,3.6857236935169624,28.26078783898239,0.7000827031483148,8.115502940654746,5,3.4500045776367188,15.06500244140625,21.270004272460938,17.105003356933594,4.4300079345703125,2,0.022898427195949367,-2.2564263077585194,161.50999450683594,-1.6693779427517998,158.5800018310547,-4.307638134921799,160.32000732421875,0.022898427195949367
9428,2019-05-23,155.13999938964844,158.94000244140625,154.42999267578125,156.4499969482422,972400.0,-0.026725186135216572,-2.3040231619660845,0.8733317057291666,14.992553704204383,20.725272446303386,6.479582157870539,15.82047130717092,22.216092496089715,15.529469405644647,23.23972566058674,4.970001220703125,-12.365480958782541,-13.423501586914057,-30.561659040791312,3.7146558669631986,-21.9925803138527,-4.854422859975415,7.350006103515625,8.333407955699387,-14.575932567073673,8.56907872693863,5,4.25,17.81499481201172,26.169998168945312,22.00499725341797,9.460006713867188,3,0.04885910700577489,-1.933349609375,159.39999389648438,-2.2564263077585194,161.50999450683594,-1.6693779427517998,158.5800018310547,0.04885910700577489
9429,2019-05-24,154.77999877929688,156.60000610351562,153.9600067138672,156.38999938964844,767800.0,-0.002320488666803344,1.600966633844211,1.2290103899734426,15.545273638837529,20.51300898068209,5.591881311548178,15.091581290680836,22.206601280680047,16.119441842106937,24.811351631681934,2.6399993896484375,-12.544117380499898,-12.601002502441418,-30.131873067470508,4.929868062587673,-21.366437784955963,-3.8355672199268724,6.82000732421875,9.613038485068566,-10.093405344335585,8.765435282514545,5,4.375007629394531,17.485008239746094,28.279998779296875,24.11499786376953,8.080001831054688,4,0.04774518314983278,-2.3040231619660845,155.13999938964844,-1.933349609375,159.39999389648438,-2.2564263077585194,161.50999450683594,0.04774518314983278
9430,2019-05-28,151.57000732421875,156.0,151.50999450683594,155.25,1188200.0,-0.020739058537242228,-1.3631493988869168,2.285708869997062,16.03800048170443,20.128878983254683,8.210492299758755,16.848312335871697,25.045703306143423,19.53684672072464,27.263683284623603,4.4900054931640625,-12.55772398789253,-14.33999404907226,-31.999522431832247,3.319534333687727,-23.169758240452268,-5.510229857692252,8.501998901367188,0.5465642744578132,-18.87583581474636,8.82976419138,5,6.359992980957031,19.469993591308594,31.489990234375,27.98499298095703,12.489990234375,1,0.0632710686447151,1.600966633844211,154.77999877929688,-2.3040231619660845,155.13999938964844,-1.933349609375,159.39999389648438,0.0632710686447151
9431,2019-05-29,153.11000061035156,153.8000030517578,151.11000061035156,151.6300048828125,1074300.0,0.010160277176992194,-1.134918952958202,-0.40217355248536313,21.49832600380128,19.38651934517655,5.926747784592294,13.844386069832524,23.09800142100252,18.300432477931395,29.863997651421982,2.69000244140625,-12.2887667315631,-11.420000457763678,-28.51442443282906,5.674423517301705,-19.967212445296354,-2.8727884702310007,5.249603271484375,19.065766946483716,-2.5115220196558035,8.547211987532686,5,4.620002746582031,17.730003356933594,29.949996948242188,26.44499969482422,6.279998779296875,2,0.06047935778147906,-1.3631493988869168,151.57000732421875,1.600966633844211,154.77999877929688,-2.3040231619660845,155.13999938964844,0.06047935778147906
9432,2019-05-30,155.42999267578125,156.07000732421875,153.80999755859375,153.80999755859375,1254000.0,0.015152452852076115,-1.7901439228392737,1.094594455269968,28.39854805628613,19.788619197891382,2.841072765286299,10.326667717373027,20.453973445399868,16.22730269312808,32.07483616111367,2.9600067138671875,-11.200110964074554,-8.003507995605474,-24.433242429970647,8.426226438759699,-16.21837521278806,0.21135922157711207,1.4796905517578125,55.172299555488,32.52315976347137,8.214867217182592,5,1.600006103515625,15.405006408691406,27.6300048828125,24.12500762939453,2.010009765625,3,0.04310630201860155,-1.134918952958202,153.11000061035156,-1.3631493988869168,151.57000732421875,1.600966633844211,154.77999877929688,0.04310630201860155
9433,2019-05-31,148.85000610351562,153.10000610351562,148.10000610351562,153.10000610351562,1575800.0,-0.042334085326704796,1.3529411764705883,-2.6234646974606286,25.140879566732167,20.76334270811585,8.052772396521902,15.577247431063824,26.715437453138918,22.998436503828145,33.98313946289089,7.329986572265625,-10.433465511692077,-13.232495117187511,-29.799454968642266,3.334464734267243,-21.515975042914874,-4.949015191460148,7.220001220703125,8.823529411764707,-13.579314373495794,8.283479925727375,5,6.444999694824219,16.18999481201172,34.56499099731445,30.704994201660156,6.29998779296875,4,0.10063819357267234,-1.7901439228392737,155.42999267578125,-1.134918952958202,153.11000061035156,-1.3631493988869168,151.57000732421875,0.10063819357267234
9434,2019-06-03,150.3000030517578,151.85000610351562,148.6999969482422,148.6999969482422,1019400.0,0.009741329451030012,-2.937496423734956,-0.37647202435661764,33.14153740069452,22.709517328073733,5.623317121810601,12.527268475055052,24.924961865220013,21.71834413380367,36.34439199430025,3.1500091552734375,-10.502562788033345,-10.358998107910168,-25.738630643675634,5.020634427855299,-18.048814375792887,-2.6691818400274485,5.7700042724609375,27.6034706560321,3.2888541309337995,7.689816267882727,6,4.995002746582031,14.739997863769531,31.419994354248047,29.67999267578125,3.2700042724609375,0,0.09514306561147179,1.3529411764705883,148.85000610351562,-1.7901439228392737,155.42999267578125,-1.134918952958202,153.11000061035156,0.09514306561147179
9435,2019-06-04,157.05999755859375,157.27000427246094,152.72999572753906,154.02999877929688,1109700.0,0.04497667577896225,1.6318796992481204,1.893742013008068,43.566208325872694,24.766311010940154,-1.5365490810734457,4.406192298508813,18.12458774795539,15.15459840070963,37.77892889280884,6.970001220703125,-10.421342501306782,-2.591503143310547,-15.907485697405946,10.724479410784852,-9.249494420358246,4.066488133737153,-8.959991455078125,97.70984999126405,69.44450095386813,6.657991277047702,6,-2.209991455078125,7.980003356933594,24.625,22.919998168945312,-0.8600006103515625,1,0.03692858233742191,-2.937496423734956,150.3000030517578,1.3529411764705883,148.85000610351562,-1.7901439228392737,155.42999267578125,0.03692858233742191
9436,2019-06-05,157.1300048828125,158.60000610351562,155.08999633789062,158.07000732421875,1054100.0,0.0004457361855785269,2.510009765625,-0.3102319538308137,43.074823412958736,26.821794510121315,-2.5626903353778516,3.2530706961739497,18.017405261400825,15.298727449471187,38.81213909746302,3.510009765625,-9.83743975298546,-1.7279960632324105,-13.496202826086375,10.040210699621554,-7.612099444659378,4.156107318194557,-8.846598815917957,85.99998837425595,55.23368941614076,5.884103381426977,6,-3.6100006103515625,7.909996032714844,24.55499267578125,22.849990844726562,3.2299957275390625,2,0.04410356049406117,1.6318796992481204,157.05999755859375,-2.937496423734956,150.3000030517578,1.3529411764705883,148.85000610351562,0.04410356049406117
9437,2019-06-06,156.17999267578125,158.5,154.39999389648438,157.52999877929688,825200.0,-0.006046026713610653,1.492398452790635,1.4361729757807935,40.795870291053276,29.68882968643786,-2.3663124378235523,3.232316110523925,18.863954444569686,16.41896901540332,39.7832475936932,4.100006103515625,-9.05119128540943,-1.9565078735351449,-12.3840196138583,8.47100386678801,-7.170263743696722,3.2572479966264325,-7.483922607421874,76.95225306919643,45.39504286882216,5.2137558701615765,6,-2.829986572265625,8.860008239746094,25.5050048828125,23.800003051757812,3.1100006103515625,3,0.02055325178898504,2.510009765625,157.1300048828125,1.6318796992481204,157.05999755859375,-2.937496423734956,150.3000030517578,0.02055325178898504
9438,2019-06-07,157.1300048828125,158.11000061035156,155.2899932861328,157.30999755859375,905700.0,0.006082803506102241,2.1685497282562105,0.13332730519700703,45.47260259733061,33.014088459603755,-3.3574258145631575,1.4202552034593907,17.834859811404215,15.64085028811499,40.05979991543237,2.82000732421875,-8.859952850811538,-0.41299591064452557,-9.502426779363844,8.676434958074793,-4.957711345004185,4.131719523715134,-8.037777373046879,85.15151655268825,49.66576458152028,4.544715434359662,6,-3.779998779296875,6.404998779296875,24.71749496459961,22.849990844726562,5.44000244140625,4,0.0019728730920931525,1.492398452790635,156.17999267578125,2.510009765625,157.1300048828125,1.6318796992481204,157.05999755859375,0.0019728730920931525
9439,2019-06-10,158.80999755859375,160.5,158.05999755859375,158.05999755859375,798200.0,0.010691736928502005,-5.506673177083333,-4.1668362156663274,50.32697745107269,36.82397478953356,-4.923393401407367,-0.9113296042680759,16.003409585388198,14.134365466203178,39.839599542386026,3.3699951171875,-8.451744231089577,1.6509971618652344,-6.4411249437692675,9.743119267499736,-2.3950638909520308,5.6970582146824995,-9.337458905078137,78.24965878852744,38.68007751671878,4.046061052817253,6,-4.5099945068359375,4.725006103515625,22.732501983642578,21.169998168945312,1.1300048828125,0,-0.023046431070934292,2.1685497282562105,157.1300048828125,1.492398452790635,156.17999267578125,2.510009765625,157.1300048828125,-0.023046431070934292
9440,2019-06-11,159.0800018310547,161.42999267578125,158.85000610351562,161.02000427246094,1018000.0,0.0017001717562605823,-1.1499942779395496,-2.586669921875,46.26269728251635,39.57557159827967,-4.488040647526361,-1.3921114715247995,15.529736742660305,14.02762866505509,38.97742991250453,2.6199951171875,-7.252129860609813,2.0095016479492074,-5.9502876701604634,9.969290966058878,-1.9703930111056138,5.989396307004029,-8.945815496750015,66.57195941986204,28.22387882195339,3.9798946590548354,6,-4.31500244140625,3.6450042724609375,22.825000762939453,20.899993896484375,0.0699920654296875,1,-0.03463662587009286,-5.506673177083333,158.80999755859375,2.1685497282562105,157.1300048828125,1.492398452790635,156.17999267578125,-0.03463662587009286
9441,2019-06-12,157.97999572753906,159.50999450683594,156.77999877929688,158.85000610351562,591700.0,-0.006914798157243274,1.4931613748319086,0.448458392323423,47.74603356063289,41.72529220987377,-2.9330159450617543,-0.6274992301586053,16.233396332554236,15.244808424952055,38.19750430509926,2.7299957275390625,-6.073180222713518,1.1019958496093807,-6.5535472718976,8.757538971116361,-2.7257757111441094,4.929767410362871,-6.942144885916264,50.92464370829879,10.833772766738534,3.8277715607534857,6,-3.214996337890625,4.010009765625,24.200000762939453,22.0,1.970001220703125,2,-0.011267241596630728,-1.1499942779395496,159.0800018310547,-5.506673177083333,158.80999755859375,2.1685497282562105,157.1300048828125,-0.011267241596630728
9442,2019-06-13,159.30999755859375,159.33999633789062,157.8699951171875,159.00999450683594,374200.0,0.008418799006353117,7.166659602424448,-0.34482698142659207,57.29786371552952,45.29829044862903,-4.084263353954668,-2.304860705485339,14.476934812304933,13.96921113067171,37.59480610261433,1.470001220703125,-4.611355129623689,2.577497863769537,-4.754323129420129,9.909318856959203,-1.088412632825282,6.243408360364356,-7.440775370238271,65.47238879597208,20.48187053125571,3.665910496594833,6,-4.245002746582031,1.5250091552734375,19.730003356933594,20.669998168945312,0.0,3,0.0065909426140793315,1.4931613748319086,157.97999572753906,-1.1499942779395496,159.0800018310547,-5.506673177083333,158.80999755859375,0.0065909426140793315
9443,2019-06-14,156.52999877929688,158.91000366210938,155.35000610351562,158.36000061035156,478200.0,-0.017450246826313576,1.4300258825857588,-6.099944051675907,52.8234923385985,47.48517433061836,-0.1120781706677576,-0.034631150481686745,16.74875779524467,16.808439145937257,37.469879958611315,3.959991455078125,-3.4980254547431002,0.11999893188476562,-6.596340492819536,6.836338356589067,-3.238170780467385,3.4781686442369164,-3.895914951947333,19.407817135055637,-28.81606121763926,3.3581697123521512,6,0.5499954223632812,2.2900009155273438,22.074996948242188,23.449996948242188,10.19000244140625,4,0.01763236777844379,7.166659602424448,159.30999755859375,1.4931613748319086,157.97999572753906,-1.1499942779395496,159.0800018310547,0.01763236777844379
9444,2019-06-17,155.85000610351562,157.97000122070312,155.66000366210938,156.6199951171875,577300.0,-0.00434416840914964,-3.0174083804368017,0.42075860286331307,57.519325481970924,49.035520681295935,1.6069635359647805,0.3091606654907082,16.848680549207813,17.570813765704713,37.028274857939145,2.30999755859375,-2.771640710806963,-0.33649368286131676,-6.797635206594094,6.124647840871461,-3.5670644447277198,2.8940770790050863,-2.512249568291537,8.223702372646551,-44.12954096487136,3.230570761866394,6,2.0649871826171875,2.3249969482421875,20.42499542236328,22.79999542236328,13.029998779296875,0,0.043118389204551466,1.4300258825857588,156.52999877929688,7.166659602424448,159.30999755859375,1.4931613748319086,157.97999572753906,0.043118389204551466
9445,2019-06-18,158.77000427246094,160.58999633789062,156.19000244140625,157.27000427246094,846700.0,0.018735951585435506,-1.404365843693457,-1.9480797431730807,59.48392150927033,50.85875380310834,-1.167764174287214,-2.7361573601673115,13.35930032984777,14.736163970410473,35.943918608920264,4.739990234375,-1.1543963199981988,2.5740043640136605,-3.902495662949349,9.05050439097667,-0.6642456494678584,5.812254377495179,-4.784868845992264,65.26726226529375,8.343849508271376,3.238250013481508,6,-0.855010986328125,-2.5449981689453125,16.48499298095703,18.85999298095703,8.449996948242188,1,0.007369138612212334,-3.0174083804368017,155.85000610351562,1.4300258825857588,156.52999877929688,7.166659602424448,159.30999755859375,0.007369138612212334
9446,2019-06-19,158.6999969482422,159.67999267578125,156.9199981689453,159.47999572753906,777500.0,-0.00044093545591028516,3.6779858273418506,-0.5199991861979166,55.92606541864315,52.53988659506277,-0.9517163941094395,-3.0435039481114927,12.826095541999535,14.834178052240873,35.34175648354335,2.7599945068359375,0.02352440599190686,2.6444969177246094,-3.457714210712112,8.74670804616133,-0.40660864649373707,5.695602481942956,-4.119272941828513,63.9312421376322,6.5059892380981665,3.05110556421836,6,-0.34000396728515625,-2.4749908447265625,14.400001525878906,16.775001525878906,5.9199981689453125,2,0.0028355195771614383,-1.404365843693457,158.77000427246094,-3.0174083804368017,155.85000610351562,1.4300258825857588,156.52999877929688,0.0028355195771614383
9447,2019-06-20,163.0500030517578,163.9499969482422,159.55999755859375,161.0800018310547,988700.0,0.02741024692605576,1.328918929857935,-2.525646543291991,77.99680504453985,56.1536868669749,-4.721214894013002,-7.49005913666025,8.024465470369478,10.587415952024571,34.23803757440046,5.25,0.509508369655947,6.812002563476568,0.10070865624277303,13.523296470710363,3.4563556098596564,10.16764951709348,-7.921337551794721,89.53494355129178,24.889440208638973,3.3556469536169002,6,-3.4000015258789062,-6.8249969482421875,9.297496795654297,12.424995422363281,0.1999969482421875,3,-0.019012609907965272,3.6779858273418506,158.6999969482422,-1.404365843693457,158.77000427246094,-3.0174083804368017,155.85000610351562,-0.019012609907965272
9448,2019-06-21,162.72000122070312,164.07000732421875,161.64999389648438,163.52000427246094,1051800.0,-0.002023930235376503,1.5473702808406748,-0.40609266804021504,75.61877004522864,58.96388604410335,-3.9279496387324286,-6.917742106499958,7.877446607888544,10.854051913639637,32.43202534826396,2.420013427734375,1.0398425597487346,6.103000640869141,-1.1790590556673521,13.385060337405633,2.46197079260088,9.744030489137401,-6.709202575912116,83.9476157472086,14.012750020623471,3.6410298482682486,6,-3.0099945068359375,-6.4949951171875,9.627498626708984,12.754997253417969,2.6699981689453125,4,-0.020956266202851515,1.328918929857935,163.0500030517578,3.6779858273418506,158.6999969482422,-1.404365843693457,158.77000427246094,-0.020956266202851515
9449,2019-06-24,162.1699981689453,163.8000030517578,161.24000549316406,162.0800018310547,443200.0,-0.0033800580606672126,-1.8926705632855738,-0.11249499322893819,64.1707930742364,60.953674465405584,-3.1862792723754865,-6.098379039011007,7.931301454410857,11.364949889902164,30.507466395572933,2.55999755859375,1.7805339877350832,5.183497619628895,-2.447677647850128,12.814672887107918,1.3679099858893835,8.999085253368406,-5.192094482622963,75.88822363019534,9.075646730048305,3.815587633739514,6,-2.459991455078125,-6.084991455078125,9.772502899169922,13.305000305175781,-1.3899993896484375,0,0.028056996381153665,1.5473702808406748,162.72000122070312,1.328918929857935,163.0500030517578,3.6779858273418506,158.6999969482422,0.028056996381153665
9450,2019-06-25,161.16000366210938,163.3300018310547,160.94000244140625,162.94000244140625,567200.0,-0.006227998509217181,-1.1531514193415355,-19.77856900644286,60.62201380286675,62.38433893676489,-2.0676429997755577,-4.567253936864063,8.381594836710264,12.367091903321352,28.22665485970447,2.3899993896484375,2.247874671059776,3.694003295898426,-3.7058089166704065,11.093815508467259,-0.005902810386004376,7.393909402182857,-3.3310475392394494,59.3007001961232,-4.874750427186157,3.6999061062844216,6,-1.4499969482421875,-5.0749969482421875,10.414997100830078,14.314994812011719,-5.4000091552734375,1,0.04790271187191708,-1.8926705632855738,162.1699981689453,1.5473702808406748,162.72000122070312,1.328918929857935,163.0500030517578,0.04790271187191708
9451,2019-06-26,162.3699951171875,163.08999633789062,161.3800048828125,161.8300018310547,571100.0,0.0075080133257816595,-1.3750092719161606,-0.3033672227270389,66.09464093860146,63.36175862821733,-2.893732469576179,-5.32073678419178,6.557684074749261,11.165625078957419,25.77830215682866,1.92999267578125,2.4339892765802063,4.440995025634777,-2.970004685922248,11.851994737191802,0.7354951698562502,8.146494881413304,-3.7921128501557178,62.30579765062524,-0.24300266801070336,3.705499855778517,6,-2.6599884033203125,-6.2849884033203125,7.617504119873047,12.095001220703125,-8.569992065429688,2,0.029870088374488235,-1.1531514193415355,161.16000366210938,-1.8926705632855738,162.1699981689453,1.5473702808406748,162.72000122070312,0.029870088374488235
9452,2019-06-27,162.1300048828125,164.14999389648438,161.36000061035156,162.3699951171875,432500.0,-0.0014780454615509475,-2.134826066830113,-0.4444318856141739,63.498928094149754,64.54791815661193,-2.4715688359589194,-4.79911512229512,6.11737263419144,11.400855594734281,23.8273586471463,2.7899932861328125,2.778680307722567,3.8660041809081918,-3.6739630039387805,11.405971365755164,0.09602058848471984,7.635987773331664,-2.8930676089182725,37.07182583067928,-21.683561485027276,3.769983592423481,6,-2.225006103515625,-6.0050048828125,6.8499908447265625,12.334991455078125,-11.330001831054688,3,0.015357985316627687,-1.3750092719161606,162.3699951171875,-1.1531514193415355,161.16000366210938,-1.8926705632855738,162.1699981689453,0.015357985316627687
9453,2019-06-28,163.8300018310547,164.6199951171875,162.35000610351562,162.74000549316406,955500.0,0.010485393801541898,-1.4278020758535153,-4.5418362156663274,63.538312002021335,65.21669443661752,-3.3829125503370108,-5.606768329250372,3.7195904347181,9.689170450725442,21.06030072030437,2.489990234375,3.2150375977708165,4.8170013427734375,-1.6909664073982356,11.32496909294511,1.5630174676875868,8.070985217859288,-3.9052366299978303,78.53274841192179,21.324409397434025,3.25398387508584,6,-3.4250030517578125,-7.470001220703125,4.827495574951172,10.634994506835938,-10.699996948242188,4,-0.003540266279510873,-2.134826066830113,162.1300048828125,-1.3750092719161606,162.3699951171875,-1.1531514193415355,161.16000366210938,-0.003540266279510873
9454,2019-07-01,164.60000610351562,166.8699951171875,163.44000244140625,166.0500030517578,714500.0,0.004700019922205589,1.2200735784301622,-1.3302768989556795,64.49581465052631,65.77357145231261,-3.1080461757082105,-5.534267052249561,2.1941363328888315,8.90816423927987,18.335473676548432,3.42999267578125,3.2527280732505517,4.872005462646484,-0.6768894141229396,10.420900339415908,2.097558024261758,7.646452901031211,-3.924004115877864,61.72020544067849,5.460993097021721,2.7744474383847186,7,-2.7050094604492188,-7.1150054931640625,1.5724906921386719,8.354988098144531,-12.670013427734375,0,0.004799473006313226,-1.4278020758535153,163.8300018310547,-2.134826066830113,162.1300048828125,-1.3750092719161606,162.3699951171875,0.004799473006313226
9455,2019-07-02,162.86000061035156,164.52000427246094,161.4499969482422,164.25999450683594,687100.0,-0.010571114390298342,2.1979019311769847,0.9655150641396656,62.398391003513865,66.49271873952048,-0.8122827237545209,-3.5178211133527384,3.1609503989676,10.64274561748897,16.8047294511772,3.1500091552734375,3.6396779839111844,2.8419998168945426,-2.726006436327424,8.41000607011651,0.05799669028354515,5.62600294350554,4.0099945068359375,27.223257630094462,-28.483421673623322,2.78400312661099,7,0.3549957275390625,-5.375,2.850006103515625,9.860000610351562,-6.470001220703125,1,-0.01277171695480439,1.2200735784301622,164.60000610351562,-1.4278020758535153,163.8300018310547,-2.134826066830113,162.1300048828125,-0.01277171695480439
9456,2019-07-03,164.05999755859375,164.05999755859375,162.72999572753906,163.0,423900.0,0.007368273018205418,1.5094431968676225,-0.7571444141689373,62.148345181341654,64.73177875472068,-1.3097392956995577,-4.397481706844985,1.182863265896259,9.452709980650468,15.529113730618352,1.3300018310546875,4.003952861670484,3.6954971313476506,-1.9773147086256415,9.368308971320943,0.8590912113610045,6.531903051334297,2.80999755859375,49.0018083483106,-5.243631907163824,2.836405919986642,7,-0.154998779296875,-6.5749969482421875,0.4250030517578125,7.43499755859375,-10.569992065429688,2,-0.05059126645904943,2.1979019311769847,162.86000061035156,1.2200735784301622,164.60000610351562,-1.4278020758535153,163.8300018310547,-0.05059126645904943
9457,2019-07-05,159.38999938964844,162.58999633789062,156.94000244140625,162.58999633789062,1047300.0,-0.02846518492283545,2.531249552964738,-3.0188719986180685,56.66978153016424,62.62633558638019,3.113955206716099,0.5537221879762342,5.0221938842046825,14.101463407712004,14.577346467940409,7.1199951171875,3.9887678047961685,-1.1350013732910043,-6.481581437334398,4.21157869075239,-3.8082914053127013,1.5382886587306928,7.371595764160162,24.67269642824215,-32.575812047162984,2.6732900320216983,7,2.5149993896484375,-1.904998779296875,4.8950042724609375,11.904998779296875,-9.42999267578125,4,-0.035071186142771715,1.5094431968676225,164.05999755859375,2.1979019311769847,162.86000061035156,1.2200735784301622,164.60000610351562,-0.035071186142771715
9458,2019-07-08,157.44000244140625,160.60000610351562,157.38999938964844,158.58999633789062,780900.0,-0.0122341235692911,-4.1360107421875,0.3593734353765825,53.500653756377986,61.44076455106259,4.734057054053011,2.664757666171795,6.510514184876229,15.97075934996252,13.574144519729147,3.2100067138671875,4.096174448081086,-3.1004981994628906,-8.407286801250365,2.2062904023245835,-5.7538925003566135,-0.44710389856916777,8.928729003906255,5.035250441014672,-56.00152081718865,2.6533943008937357,7,4.464996337890625,0.0449981689453125,6.492496490478516,13.854995727539062,-4.4000091552734375,0,-0.04217479221724241,2.531249552964738,159.38999938964844,1.5094431968676225,164.05999755859375,2.1979019311769847,162.86000061035156,-0.04217479221724241
9459,2019-07-09,155.14999389648438,157.27999877929688,154.6300048828125,156.1199951171875,1164700.0,-0.014545277625831687,-1.6368370708895739,0.8434837990605843,41.80251341536314,59.34970895245108,6.61968863514295,4.918692854977877,8.231471680344498,18.100146489957268,13.357429114690722,2.80999755859375,3.1242617485467576,-5.207506561279303,-10.996109987203539,0.5810968646449339,-8.10180827424142,-2.3132048483171843,10.84158838867188,5.257725437436647,-52.96184792751366,2.8943017129621182,7,5.600006103515625,2.6350021362304688,5.017509460449219,14.640007019042969,-8.229995727539062,1,-0.013019588096275458,-4.1360107421875,157.44000244140625,2.531249552964738,159.38999938964844,1.5094431968676225,164.05999755859375,-0.013019588096275458
9460,2019-07-10,153.57000732421875,156.63999938964844,152.9199981689453,155.9499969482422,1177900.0,-0.010183607053957044,-1.0217354347294265,2.4535944627969166,39.12676189348852,56.35327794743853,7.833597550098887,6.392464133038004,9.129785530003886,19.515240041679306,13.483098253824846,3.720001220703125,2.1863369238716075,-6.511993408203125,-13.034548994391628,0.01056217798537773,-9.773271201297376,-3.2507156151088736,11.73988031679687,5.834911946920231,-49.52806262533192,3.261277793094246,7,6.324989318847656,6.229988098144531,6.597496032714844,16.219993591308594,-7.6400146484375,2,-0.01067926398528507,-1.6368370708895739,155.14999389648438,-4.1360107421875,157.44000244140625,2.531249552964738,159.38999938964844,-0.01067926398528507
9461,2019-07-11,156.1999969482422,156.32000732421875,152.3800048828125,154.11000061035156,1073200.0,0.01712567232266249,2.3819515389652914,-0.8781535502484372,34.33923824541084,53.113312408689765,4.73420553311513,3.818036768876709,5.843655856287199,16.71832889443334,13.281669264994548,3.94000244140625,1.7553437139501966,-3.793003845214855,-10.48275771666843,2.8967500262387205,-7.137880780941629,-0.44812690948808154,8.118699535007806,37.4142533050774,-13.063312868657,3.3448769357267816,7,3.4250030517578125,3.4250030517578125,3.745006561279297,13.590003967285156,-5.8899993896484375,3,0.0012164048983254183,-1.0217354347294265,153.57000732421875,-1.6368370708895739,155.14999389648438,-4.1360107421875,157.44000244140625,0.0012164048983254183
9462,2019-07-12,160.36000061035156,161.02999877929688,156.25,157.25,1107700.0,0.026632546372506116,1.148315531400552,1.488041176900051,45.40855312648247,51.098894755852115,0.33159346715140714,-0.27328124161448386,1.1703207964926037,12.412781489825079,12.565959806369149,4.8300018310546875,1.5436071588878804,0.314499664306652,-6.369163099467073,6.998162428080377,-3.0273317175802106,3.6563310461935146,2.7648267128546706,92.25435096298021,44.10987380076438,3.3418313818868692,7,-0.7350006103515625,-0.7350006103515625,-1.0799980163574219,9.430000305175781,-7.1199951171875,4,-0.04284107689598016,2.3819515389652914,156.1999969482422,-1.0217354347294265,153.57000732421875,-1.6368370708895739,155.14999389648438,-0.04284107689598016
9463,2019-07-15,159.2899932861328,161.02999877929688,158.8000030517578,160.35000610351562,903900.0,-0.006672532552669974,-1.1862775163995123,-0.3408400673152877,44.50799370559699,48.878025761971074,0.7709488862911655,1.0689029997649868,1.7520140425530144,13.307510942772154,11.372058998122876,2.2299957275390625,1.0593388625454452,-0.8935073852539119,-7.382689647745195,5.5956748772373714,-4.138098516499554,2.3510837459917298,2.760351793034033,79.88431536499402,33.79312598323682,3.244591131245648,7,-0.8399887084960938,0.3350067138671875,-0.09498977661132812,10.500007629394531,-8.589996337890625,0,-0.05857233326330902,1.148315531400552,160.36000061035156,2.3819515389652914,156.1999969482422,-1.0217354347294265,153.57000732421875,-0.05857233326330902
9464,2019-07-16,162.57000732421875,165.4600067138672,157.58999633789062,158.92999267578125,1842800.0,0.020591463220128503,-1.490506726414092,-3.433934560739323,52.474559749775054,47.775377844888986,-3.159564812993466,-1.772741554685723,-2.0817582688023037,9.883563624666607,9.822486117342404,7.8700103759765625,0.718996061195412,2.050506591796875,-4.184848943318201,8.285862126911951,-1.0671711757606488,5.168184359354399,-10.19000244140625,77.90520653608039,32.10170345601885,3.117677767557536,7,-3.6500015258789062,-2.94500732421875,-4.12750244140625,7.219993591308594,-10.69000244140625,1,-0.05862098547538297,-1.1862775163995123,159.2899932861328,1.148315531400552,160.36000061035156,2.3819515389652914,156.1999969482422,-0.05862098547538297
9465,2019-07-17,159.94000244140625,162.42999267578125,159.55999755859375,161.99000549316406,1061000.0,-0.016177675858545015,-1.0426918335985056,-0.5631853851571146,45.93782618144641,45.97420906712284,-1.103349489387199,1.0007182616128887,0.002801236425057141,12.332602534824844,8.946839839539065,3.010009765625,0.1528560255752609,-0.6379981994628849,-6.826017425171045,5.550021026245275,-3.732007812316965,2.456011413391195,-7.298397521972646,57.79813838133202,13.500349018069379,3.094009612854076,7,-1.0199966430664062,-0.31500244140625,-1.0224990844726562,9.849998474121094,-7.4300079345703125,2,-0.08140555254293436,-1.490506726414092,162.57000732421875,-1.1862775163995123,159.2899932861328,1.148315531400552,160.36000061035156,-0.08140555254293436
9466,2019-07-18,159.14999389648438,160.22000122070312,158.0,159.47000122070312,668900.0,-0.004939405607495173,1.4395519635131964,0.1561009013837096,45.1083242996291,44.689602708174505,-1.2103508640265659,1.9248563895803272,0.36266039761176216,12.921641869777517,8.051694945825004,2.220001220703125,-0.5772309932562507,-1.4505065917968807,-7.612994037865889,4.711980854272127,-4.531750314831385,1.6307371312376233,-6.252020941162101,31.487424348105574,-13.157459964311624,3.0812437230345084,7,-0.22998809814453125,0.475006103515625,-0.40499114990234375,10.640007019042969,-11.279998779296875,3,-0.08306630051963293,-1.0426918335985056,159.94000244140625,-1.490506726414092,162.57000732421875,-1.1862775163995123,159.2899932861328,-0.08306630051963293
9467,2019-07-19,159.9499969482422,161.66000366210938,158.99000549316406,159.5399932861328,1077500.0,0.005026723735083172,-2.536470017583217,-1.2812321190158307,43.437075105588036,43.57142730253117,-2.1485025393815818,0.9282949092033448,-0.7900160692468603,11.935735664168988,8.195671862803808,2.6699981689453125,-1.1743080452392007,-0.4955032348632926,-6.553638867636039,5.562632397909454,-3.5245710512496657,2.5335645815230805,-6.800783317749023,29.987261739266994,-9.942618888257432,3.029067816386371,7,-1.0299911499023438,-0.3249969482421875,-1.5724945068359375,9.840003967285156,-15.399993896484375,4,-0.06026883134463468,1.4395519635131964,159.14999389648438,-1.0426918335985056,159.94000244140625,-1.490506726414092,162.57000732421875,-0.06026883134463468
9468,2019-07-22,159.30999755859375,161.80999755859375,159.10000610351562,159.99000549316406,770100.0,-0.004001246651198942,-3.9272982008350787,-1.6585411239300334,41.01256477073467,43.48365523090578,-1.3581755081149254,1.3699655340514596,-0.46549523271070825,12.364902895686669,8.389989515894555,2.709991455078125,-1.9260285273784632,-0.9650024414062557,-6.9450462694545365,5.015041386642025,-3.955024355430396,2.0250194726178847,-5.914568066433105,21.85513282108851,-14.685630208921992,2.990021914024147,7,-0.38999176025390625,0.31500244140625,-1.3599967956542969,10.480003356933594,-13.05999755859375,0,-0.03810176485124328,-2.536470017583217,159.9499969482422,1.4395519635131964,159.14999389648438,-1.0426918335985056,159.94000244140625,-0.03810176485124328
9469,2019-07-23,166.72000122070312,167.0500030517578,160.00999450683594,160.25,1253800.0,0.046513111390790174,-1.0258981812433585,-9.514596656569056,55.49857302152096,45.302745356242724,-7.771651140799406,-5.98873094597235,-8.03046003745601,4.816151366821771,8.912538485669955,7.7400054931640625,-2.0624667039624285,6.21750106811524,-0.3803659902055472,12.815368126436027,2.9185675389548464,9.516434597275634,-13.08328018410836,96.3535721571874,56.212088734518886,3.2989335291603936,7,-7.004997253417969,-7.004997253417969,-8.770004272460938,3.0699996948242188,-18.830001831054688,1,-0.09608927636255071,-3.9272982008350787,159.30999755859375,-2.536470017583217,159.9499969482422,1.4395519635131964,159.14999389648438,-0.09608927636255071
9470,2019-07-24,168.8800048828125,169.77000427246094,163.30999755859375,165.3000030517578,1911200.0,0.012955875997445299,1.4104499918866522,0.5533232079770198,56.683310553775975,47.78542005717219,-8.416646292402788,-7.948226714377597,-10.14169851868121,2.5293499642952497,9.569654724916555,6.4600067138671875,-1.8993154255669822,7.991504669189453,0.40277840668841236,15.580230931690494,4.197141537938933,11.785867800439974,-14.706752565611225,92.4384106492567,51.211068706984754,3.794363131250517,7,-5.870002746582031,-7.805000305175781,-10.835006713867188,0.9099960327148438,-17.639999389648438,2,-0.10066318988915512,-1.0258981812433585,166.72000122070312,-3.9272982008350787,159.30999755859375,-2.536470017583217,159.9499969482422,-0.10066318988915512
9471,2019-07-25,167.22000122070312,169.0500030517578,160.41000366210938,160.5500030517578,2440000.0,-0.009829486109153462,-1.4863318513639607,1.8631270272228593,61.845679089293604,49.61176738637342,-5.620076052945365,-6.225423348791651,-8.482806655825044,4.062313730377355,9.990732264489989,8.639999389648438,-1.2249852536876062,6.089000701904297,-1.9929947494187559,14.17099615322735,2.0480029762427705,10.129998427565823,-12.110943786186283,76.34505249986553,31.6594859382268,4.040997725661526,7,-3.5400009155273438,-6.144996643066406,-10.150001525878906,2.5699996948242188,-14.430007934570312,3,-0.08796798592563326,1.4104499918866522,168.8800048828125,-1.0258981812433585,166.72000122070312,-3.9272982008350787,159.30999755859375,-0.08796798592563326
9472,2019-07-26,164.6199951171875,167.4499969482422,163.50999450683594,167.25999450683594,1087700.0,-0.015548415766867718,1.6092694486128163,-0.3958021160995139,60.652794618770734,51.405634154503836,-2.6286748540031226,-3.614632843922948,-5.92672034209005,6.51264411684096,10.73976524481491,3.94000244140625,-0.3165609882888134,3.3644950866699332,-4.85779375816017,11.586783931500037,-0.7466493357451043,7.475639509084971,-8.631280872394,51.73373909039297,1.9487065291233563,4.111144422415048,7,-0.9399948120117188,-3.5449905395507812,-7.327495574951172,5.170005798339844,-16.389999389648438,4,-0.10174948667733974,-1.4863318513639607,167.22000122070312,1.4104499918866522,168.8800048828125,-1.0258981812433585,166.72000122070312,-0.10174948667733974
9473,2019-07-29,163.25,165.3000030517578,162.50999450683594,164.47000122070312,1096700.0,-0.008322167159659055,-1.0666636525985036,0.462121781348438,62.35509283740606,52.503471164240615,-0.7128427390004219,-2.4140895708378594,-4.641970651510462,7.726511322002068,11.571481713441848,2.790008544921875,0.5533795215866348,2.0235000610351506,-6.1645761384178,10.211576260488101,-2.070538038691325,6.117538160761626,-6.434408353546445,33.196744378017364,-21.302779160844402,4.094038099726481,7,0.6350021362304688,-2.1749954223632812,-5.312496185302734,6.540000915527344,-13.419998168945312,0,-0.11454822020362754,1.6092694486128163,164.6199951171875,-1.4863318513639607,167.22000122070312,1.4104499918866522,168.8800048828125,-0.11454822020362754
9474,2019-07-30,165.38999938964844,165.75,161.30999755859375,161.92999267578125,1157900.0,0.013108725204584504,1.1243990494303517,-2.836068239237562,67.72642041800974,54.924426079414324,-2.6940694366672915,-4.734616321137366,-6.758353567650573,5.481639837757456,11.78840537404608,4.44000244140625,0.9410931012818367,4.123999786376942,-4.139869457024872,12.387869029778756,-0.007934835323965217,8.255934408077849,-7.797142985634451,53.205079089754605,-7.142430840888551,4.131934621700906,7,-1.5049972534179688,-4.314994812011719,-7.422492980957031,4.400001525878906,-6.69000244140625,1,-0.11572646145644994,-1.0666636525985036,163.25,1.6092694486128163,164.6199951171875,-1.4863318513639607,167.22000122070312,-0.11572646145644994
9475,2019-07-31,160.77999877929688,165.3300018310547,158.85000610351562,165.3300018310547,1270500.0,-0.02787351488822909,1.8483478599143497,-1.3150272320345748,56.483571553547165,56.188342440960774,2.2882490656302252,-0.30402137955599073,-2.12172401333018,9.97454448017018,12.45351314065178,6.5399932861328125,1.3655554668776801,-0.38200073242188637,-8.613695932288692,7.84969446744492,-4.497848332355289,3.7338468675115166,-2.456513503176069,18.921502482545886,-42.49581124069715,4.115847599933409,7,3.5300064086914062,0.29500579833984375,-2.8824920654296875,9.010002136230469,0.2599945068359375,2,-0.08017165995468489,1.1243990494303517,165.38999938964844,-1.0666636525985036,163.25,1.6092694486128163,164.6199951171875,-0.08017165995468489
9476,2019-08-01,155.75999450683594,162.8300018310547,154.9600067138672,160.3300018310547,1557400.0,-0.03122281571448393,-1.55105896784022,1.0043965404491781,43.642897630462876,56.21121161039131,7.573216509244219,4.281815998822367,2.772668473296676,14.785599303313802,13.451316393862548,7.8699951171875,1.1635533735596084,-4.987004852294916,-13.437512039961291,3.4635023353714587,-9.212258446128118,-0.7617512584617145,14.010009765625,6.405031372778983,-49.00023687058577,4.225253593833192,8,6.605010986328125,5.315010070800781,2.13751220703125,14.030006408691406,6.230010986328125,3,-0.029018934084987458,1.8483478599143497,160.77999877929688,1.1243990494303517,165.38999938964844,-1.0666636525985036,163.25,-0.029018934084987458
9477,2019-08-02,153.8000030517578,155.47000122070312,152.72999572753906,155.07000732421875,1118700.0,-0.012583407320241657,1.6473584502318313,0.2778998330550918,42.595111100500446,56.3870500914764,9.576120695952824,6.11506912979786,4.649705060870531,16.518492392373275,13.23511673202834,3.029998779296875,1.338823116200274,-6.667496490478527,-15.659416799832343,2.324423818875289,-11.163456645155435,-2.171536335801619,15.673801269531253,8.218179516898926,-42.26931446493434,4.495960154676908,8,7.4499969482421875,7.275001525878906,4.097503662109375,15.989997863769531,10.069992065429688,4,-0.006567033456332916,-1.55105896784022,155.75999450683594,1.8483478599143497,160.77999877929688,1.1243990494303517,165.38999938964844,-0.006567033456332916
9478,2019-08-05,150.8000030517578,152.25999450683594,149.38999938964844,151.00999450683594,1243800.0,-0.01950585136848415,1.11808425580793,0.16534704617270007,34.003809925132856,53.9987430807666,12.563183825126288,9.0564394694984,7.667512948387298,19.228053377448674,13.212281640290136,4.410003662109375,1.5384163612252166,-9.335496520996088,-19.241898136958866,0.5709050949666903,-14.288697328977463,-4.382295713014713,18.004048925781262,8.618603970083075,-36.81443906791628,4.953200807981385,8,8.779998779296875,8.779998779296875,7.214996337890625,18.98999786376953,12.979995727539062,0,-0.017042488542501344,1.6473584502318313,153.8000030517578,-1.55105896784022,155.75999450683594,1.8483478599143497,160.77999877929688,-0.017042488542501344
9479,2019-08-06,153.1300048828125,153.3300018310547,151.10000610351562,151.8300018310547,928900.0,0.0154509402115528,1.6235290949726688,-6.190742624618514,40.66868500173538,52.21934024165098,9.054936687696,6.922253367712472,5.394366661032507,16.629709150778012,12.513078855779987,2.529998779296875,1.793562686983961,-6.9044952392578125,-17.06289790960625,3.2539074310906244,-11.983696574432031,-1.825293904083594,14.50920393945313,23.46301706610099,-19.562976876292268,5.079201335174219,8,6.089996337890625,6.4499969482421875,5.252494812011719,16.659996032714844,13.0,1,-0.021550335966378675,1.11808425580793,150.8000030517578,1.6473584502318313,153.8000030517578,-1.55105896784022,155.75999450683594,-0.021550335966378675
9480,2019-08-07,151.92999267578125,152.05999755859375,148.13999938964844,150.3000030517578,1052300.0,-0.00783655827575791,3.148147550115854,1.2538352289399861,40.216806986784,49.816132230261026,8.490618489289858,8.425057139077353,6.74194585447799,17.573232189342917,11.62331122943355,4.9900054931640625,2.16236498674715,-8.022506713867188,-18.424190072293783,2.379176644559408,-13.2233483930805,-2.8216650346538756,14.614263580527336,25.799813861501324,-17.913843238174092,5.2008416792133,8,5.8650054931640625,7.0250091552734375,7.760005950927734,17.860008239746094,14.82000732421875,2,0.044560025003806514,1.6235290949726688,153.1300048828125,1.11808425580793,150.8000030517578,1.6473584502318313,153.8000030517578,0.044560025003806514
9481,2019-08-08,156.38999938964844,156.63999938964844,152.8300018310547,153.07000732421875,1159400.0,0.029355669906368398,-1.0052602625312705,2.036817913745167,45.61144588964773,48.14487126035848,2.6069712283355955,4.1950997233069245,2.4347281242455665,12.856755199079714,10.185779800048042,4.7100067138671875,1.4848498976203928,-3.572000122070307,-13.959590450042441,6.815590205901827,-8.765795286056374,1.6217950419157603,8.681916317327335,97.05882352941177,49.47696055916417,5.193795163986063,8,0.5550003051757812,2.56500244140625,3.9599990844726562,12.94500732421875,9.410003662109375,3,0.0297333199989267,3.148147550115854,151.92999267578125,1.6235290949726688,153.1300048828125,1.11808425580793,150.8000030517578,0.0297333199989267
9482,2019-08-09,153.49000549316406,154.99000549316406,152.38999938964844,154.35000610351562,851800.0,-0.018543346171765007,1.4299129393142098,-0.2590369474995289,43.2041230779976,46.01698573153531,4.204269213399215,6.908208885465427,5.382171278622252,15.513065224232093,10.140475409263267,4.0,0.4196532709448775,-6.1284942626953125,-16.90764681174639,4.650658286355764,-11.518070537220865,-0.7389179881697601,10.22735690842552,62.94124827665441,11.60507665685983,5.389576274525541,8,3.4549942016601562,5.464996337890625,7.204994201660156,15.845001220703125,10.569992065429688,4,0.05537819855233872,-1.0052602625312705,156.38999938964844,3.148147550115854,151.92999267578125,1.6235290949726688,153.1300048828125,0.05537819855233872
9483,2019-08-12,149.9600067138672,153.00999450683594,149.47999572753906,152.72999572753906,769800.0,-0.02299823215169594,1.1201279360686236,3.2209151718386826,28.47972921343603,41.65624226436046,6.314910348297815,10.227772860989205,9.131703810442332,18.82028909369899,10.269343464798736,4.010009765625,-0.9177015465806733,-9.191993713378906,-20.806225045573996,2.422237618816183,-14.999109379476437,-3.3848780472813758,12.511166646767094,21.411850873161764,-23.22900924055264,5.807115666097539,8,6.774993896484375,8.9949951171875,9.734992980957031,19.375,13.6199951171875,0,0.09275798733365903,1.4299129393142098,153.49000549316406,-1.0052602625312705,156.38999938964844,3.148147550115854,151.92999267578125,0.09275798733365903
9484,2019-08-13,153.0399932861328,155.9199981689453,149.19000244140625,149.47999572753906,1001700.0,0.020538719887779333,-2.2512181278057484,-1.2852027719325305,30.130442355580314,38.7281167979197,1.4514842879476646,6.742927751900368,6.264822126961747,15.517208779660109,10.999949451561053,6.7299957275390625,-2.0651758018376256,-5.635506439208996,-17.439716719276447,6.168703840858456,-11.537611579242736,0.26659870082474413,8.284686156822602,57.64698701746324,18.265169041819654,5.902105140033731,8,2.44500732421875,5.915008544921875,6.655006408691406,16.290008544921875,9.970001220703125,1,0.07017777028442418,1.1201279360686236,149.9600067138672,1.4299129393142098,153.49000549316406,-1.0052602625312705,156.38999938964844,0.07017777028442418
9485,2019-08-14,146.9199981689453,150.52000427246094,146.6199951171875,150.0,931800.0,-0.0399895150658115,-1.119565623017502,-0.8651696469902447,27.09836790833708,36.889835717683496,6.033131084463946,12.477195994626726,12.313272846596533,21.48946505990537,11.925016086354598,6.4199981689453125,-3.4301112474878437,-11.104501342773432,-24.000676873420645,1.791674187873781,-17.552589108097038,-4.656413577449825,13.349906869745553,2.9940411560735893,-30.402178955911143,6.448087765323613,8,4.709999084472656,11.275001525878906,12.34749984741211,18.12000274658203,15.139999389648438,2,0.1307514766762885,-2.2512181278057484,153.0399932861328,1.1201279360686236,149.9600067138672,1.4299129393142098,153.49000549316406,0.1307514766762885
9486,2019-08-15,145.92999267578125,147.33999633789062,145.1699981689453,147.33999633789062,782700.0,-0.006738398485586994,2.078003592840292,0.45779312463153515,28.11987101301088,35.28147570796243,6.12636533730219,13.097527840933367,13.2164980107938,22.326071577317634,12.903852233982857,2.1699981689453125,-5.358543444053197,-11.433506774902355,-25.397752978295415,2.5307394284907048,-18.41562987659887,-4.451383673205839,12.97492137075929,7.069716342659883,-23.01522939200326,6.982123101696524,8,4.975006103515625,11.540008544921875,13.917503356933594,19.110008239746094,18.240005493164062,3,0.14267120104963915,-1.119565623017502,146.9199981689453,-2.2512181278057484,153.0399932861328,1.1201279360686236,149.9600067138672,0.14267120104963915
9487,2019-08-16,150.30999755859375,150.66000366210938,147.0399932861328,147.32000732421875,853100.0,0.03001442542756605,-1.0394319461517962,-2.120554942319763,35.84864162739052,35.48645700821328,1.3401750263595602,8.388364511253002,8.82944603460976,17.789595376449824,13.772161529230436,4.730010986328125,-6.528177319461207,-6.5715019226074105,-20.822383759498194,7.679379914283373,-13.696942841052817,0.5539389958379957,6.946726582635364,47.81394781068314,17.37399678611961,7.125440918445392,8,0.595001220703125,7.160003662109375,9.31500244140625,14.730003356933594,10.830001831054688,4,0.10305372726205886,2.078003592840292,145.92999267578125,-1.119565623017502,146.9199981689453,-2.2512181278057484,153.0399932861328,0.10305372726205886
9488,2019-08-19,153.24000549316406,153.5399932861328,151.5399932861328,152.86000061035156,621400.0,0.01949310080607347,3.081714000996512,0.12709234914672982,36.93830214430067,35.07197002405387,-1.3492031510088225,5.249432764749656,5.895666240487117,14.72622985610792,14.439417868017657,3.2299957275390625,-6.75252450571341,-3.3379943847656364,-17.62959583996087,10.953607070429598,-10.483795112363254,3.807806342831981,2.566311531390994,75.06983557412791,45.54695087510678,7.145800727597614,8,-2.3350067138671875,4.2299957275390625,6.3849945068359375,11.799995422363281,9.17999267578125,0,0.07060814198360466,-1.0394319461517962,150.30999755859375,2.078003592840292,145.92999267578125,-1.119565623017502,146.9199981689453,0.07060814198360466
9489,2019-08-20,150.6999969482422,152.99000549316406,150.39999389648438,152.99000549316406,512300.0,-0.016575361875950767,1.262010421247618,-6.026260841631866,38.65886834355335,34.89886573036157,0.9050332382660429,6.880492290009585,8.348150565744334,17.072048851781233,14.030966667689999,2.8400115966796875,-6.862317974033914,-5.077002716064442,-18.757919837463305,8.603914405334422,-11.917461276763873,1.76345584463499,3.8299618136396987,66.0693190601893,33.7511307777433,6.8404585606994335,8,0.2050018310546875,6.7700042724609375,8.337505340576172,14.340003967285156,12.790008544921875,1,0.08546785098632825,3.081714000996512,153.24000549316406,-1.0394319461517962,150.30999755859375,2.078003592840292,145.92999267578125,0.08546785098632825
9490,2019-08-21,151.8800048828125,153.36000061035156,151.0800018310547,153.02000427246094,433600.0,0.007830178888295514,1.5055040871934604,0.49781446980903266,45.22169016932361,34.855559539214454,-0.316046856925567,4.59729119442332,7.083821270565011,15.676874659273494,13.059963559592372,2.660003662109375,-6.326845231304787,-3.046994781494135,-15.342423248702119,9.248433685713849,-9.194709015098141,3.100719452109871,1.6599884033203125,80.1673910190033,42.730165648503174,6.147714233603994,8,-1.3350067138671875,5.589996337890625,7.392498016357422,11.654998779296875,14.3699951171875,2,0.0732814673834854,1.262010421247618,150.6999969482422,3.081714000996512,153.24000549316406,-1.0394319461517962,150.30999755859375,0.0732814673834854
9491,2019-08-22,152.50999450683594,153.42999267578125,150.72000122070312,152.50999450683594,504600.0,0.004147943137804866,1.94564874861095,-0.0,48.3575147653093,35.42815861558241,-1.7369541084269429,2.9605487724205943,6.410554206586028,14.74617681408634,12.83977558770523,2.709991455078125,-6.246085794065834,-1.681504821777338,-12.558793836316966,9.19578419276229,-7.120149329047138,3.7571396854924615,-7.339996337890625,84.15386493389423,41.24348905740381,5.438644507269808,8,-1.964996337890625,4.9600067138671875,6.762508392333984,11.025009155273438,12.290008544921875,3,0.0626188669315686,1.5055040871934604,151.8800048828125,1.262010421247618,150.6999969482422,3.081714000996512,153.24000549316406,0.0626188669315686
9492,2019-08-23,147.8699951171875,152.07000732421875,146.9199981689453,151.2100067138672,793500.0,-0.030424231570216564,1.0355715849499265,-100.0,46.41896042600759,37.421406528090365,2.259635588449271,6.620790551622349,10.9095901768261,19.03691181223408,12.860013215786715,5.589996337890625,-6.168517130883629,-5.48400421142577,-15.527886806638037,4.559878383786497,-10.505945509031903,-0.4620629138196364,-2.5347970581054824,14.350417657797202,-31.538669299900008,5.021941297606126,8,2.6750030517578125,9.600006103515625,11.402507781982422,14.855010986328125,14.419998168945312,4,0.11023198478393126,1.94564874861095,152.50999450683594,1.5055040871934604,151.8800048828125,1.262010421247618,150.6999969482422,0.11023198478393126
9493,2019-08-26,144.5500030517578,150.30999755859375,143.91000366210938,148.8800048828125,1258500.0,-0.0224521010012787,-1.2816375045218777,1.2964032326591775,39.76133656766179,38.491505884988314,5.287558626710592,8.925615254499178,14.136755245941288,21.96466957350094,13.325401435190514,6.399993896484375,-6.774566001917492,-7.868996429443371,-17.5074394178871,1.7694465590003574,-12.688217923665235,-3.0497749352215067,8.879989624023438,6.722690422534308,-40.268037019161305,4.819221494221862,8,4.174995422363281,12.290000915527344,14.72249984741211,17.44000244140625,11.279998779296875,0,0.11476994802933604,1.0355715849499265,147.8699951171875,1.94564874861095,152.50999450683594,1.5055040871934604,151.8800048828125,0.11476994802933604
9494,2019-08-27,146.25,146.75,145.05999755859375,146.0,582700.0,0.011760615097555327,1.70400390625,-0.057736696138787964,43.301894465305324,40.29189772465144,2.819625732000418,6.027193302873286,12.383693073104553,19.851836154939832,14.131955232371606,2.1999969482421875,-7.043228518631679,-5.211999511718744,-13.062789046795984,2.6387900233584958,-9.137394279257364,-1.2866047441801243,6.989592895507826,24.57982183099269,-24.054913245212017,3.925394767538621,8,2.4749984741210938,10.590003967285156,13.022502899169922,14.585006713867188,12.1199951171875,1,0.11056409004407053,-1.2816375045218777,144.5500030517578,1.0355715849499265,147.8699951171875,1.94564874861095,152.50999450683594,0.11056409004407053
9495,2019-08-28,147.88999938964844,148.27999877929688,144.66000366210938,145.64999389648438,547600.0,0.011213671040331219,1.397344368150607,8.96002197265625,39.26225002062521,41.52993983660859,1.4881900068787672,3.554220465020819,10.614456634497316,17.798757258163477,15.247549672084135,3.6199951171875,-6.34225739114612,-2.9275001525878963,-9.582806351366116,3.7278060461903237,-6.255153251976992,0.4001529468011995,5.163001721191421,41.80672605633577,-0.6736602060377876,3.327653099389109,8,0.8349990844726562,8.950004577636719,11.825004577636719,10.930000305175781,11.479995727539062,2,0.10548384723712112,1.70400390625,146.25,-1.2816375045218777,144.5500030517578,1.0355715849499265,147.8699951171875,0.10548384723712112
9496,2019-08-29,151.24000549316406,151.7899932861328,149.9199981689453,149.9199981689453,630300.0,0.022652012423702184,-1.8333102140842465,0.5892875389132226,47.1896077084523,42.7900471789488,-1.1503507714679415,-0.15997637412579024,7.173733148240217,14.040419728212214,15.286509910326807,3.899993896484375,-5.838142355512758,0.6485054016113168,-5.594317300321535,6.8913281035441685,-2.472905949355095,3.7699167525777284,1.6301356687012003,89.82841349803843,47.87337622915645,3.121411350966419,8,-2.5150070190429688,5.239997863769531,10.802497863769531,7.694999694824219,5.6999969482421875,3,0.09924619123023226,1.397344368150607,147.88999938964844,1.70400390625,146.25,-1.2816375045218777,144.5500030517578,0.09924619123023226
9497,2019-08-30,152.7899932861328,153.6999969482422,152.52999877929688,152.88999938964844,728200.0,0.010248530393228483,-2.774217365623154,-0.07576177925740972,53.71877461257501,44.65454411986816,-2.5832079508404604,-1.8862186816441522,5.408933416646107,12.143172582641682,14.751652925151273,2.459991455078125,-4.523986947978017,2.2489936828613395,-3.900184143423303,8.398171509145982,-0.8255952302809817,5.323582596003661,-8.879989624023438,90.7047570359587,44.24468866134003,3.0745889131423207,8,-3.9849929809570312,2.8900070190429688,9.587509155273438,6.145011901855469,0.4900054931640625,4,0.07860468809062393,-1.8333102140842465,151.24000549316406,1.397344368150607,147.88999938964844,1.70400390625,146.25,0.07860468809062393
9498,2019-09-03,148.22999572753906,151.0,145.92999267578125,150.9499969482422,722400.0,-0.0298448704690637,2.59574053632881,27.19835215135795,43.91601605473247,45.23867164333251,1.3313935708256963,2.6049241396956404,9.707341082738878,16.319801585273296,14.01668344692637,6.8600006103515625,-3.2694891802149755,-2.1825035095214957,-8.415729454011199,4.050722434968208,-5.299116481766333,0.9341094627233417,-4.124192199707039,39.491092000101276,-5.324480258178411,3.1166129722448503,9,0.5750045776367188,6.600006103515625,14.147506713867188,10.705009460449219,5.6800079345703125,1,0.09485258020540854,-2.774217365623154,152.7899932861328,-1.8333102140842465,151.24000549316406,1.397344368150607,147.88999938964844,0.09485258020540854
9499,2019-09-04,149.8300018310547,150.64999389648438,148.8300018310547,150.10000610351562,665100.0,0.01079407778204744,1.6569617856387067,0.09926623209056536,54.155959512137294,46.23136823697847,-0.45259457553396487,0.7852754150068222,7.8766748355140805,14.340401865023011,13.528366466515191,2.4199981689453125,-2.6115848454322474,-0.41749725341796307,-6.521201344382348,5.686206837546422,-3.4693492989001697,2.6343547920642436,-5.532314434814452,57.19028770603178,6.791916625875331,3.0518520454821965,9,-1.0250015258789062,5.0,12.650001525878906,9.105003356933594,4.970001220703125,2,0.04004538428001547,2.59574053632881,148.22999572753906,-2.774217365623154,152.7899932861328,-1.8333102140842465,151.24000549316406,0.04004538428001547
9500,2019-09-05,158.6999969482422,160.11000061035156,152.83999633789062,153.1300048828125,1086300.0,0.05920039383827236,-1.3642255121611127,-20.629273806159933,64.88692522054802,48.067969398671664,-9.223373394188087,-7.959616327605772,-1.093105896426266,5.11814228277251,12.254599066187865,10.279998779296875,-1.9850475268954995,8.113997650146473,0.9573370822038498,15.270658218089096,4.535667366175176,11.69232793411777,-14.214263360961922,90.05639722759365,32.76541608323991,3.578330283971306,9,-6.689994812011719,-4.079994201660156,3.7800064086914062,0.23500823974609375,5.4000091552734375,3,-0.002079406662889305,1.6569617856387067,149.8300018310547,2.59574053632881,148.22999572753906,-2.774217365623154,152.7899932861328,-0.002079406662889305
9501,2019-09-06,161.0399932861328,161.6999969482422,157.86000061035156,158.66000366210938,1034600.0,0.014744778720152008,1.075675408172944,0.4272877943210925,63.13341264668144,49.92513075652432,-11.42791075103898,-10.470197447769038,-3.5467618594529426,2.4078100919039684,12.14138094651669,3.839996337890625,-1.2018383237916623,10.221494293212885,2.041892502881808,18.401096083543962,6.131693398047361,14.31129518837841,-15.929289017929705,95.81481621243479,35.78319460542076,4.089800895165538,9,-8.234992980957031,-7.669990539550781,1.6525115966796875,-2.1049880981445312,3.0900115966796875,4,-0.010370083448638101,-1.3642255121611127,158.6999969482422,1.6569617856387067,149.8300018310547,2.59574053632881,148.22999572753906,-0.010370083448638101
9502,2019-09-09,161.99000549316406,163.4199981689453,161.39999389648438,162.00999450683594,852700.0,0.005899231536499627,-2.3666395402065,-0.008398781856066677,61.25546835498692,52.31336762178266,-11.358872146361705,-11.331744765725063,-4.594001095785302,1.0639984595918577,12.035595527492296,2.3800048828125,-0.8247670256584456,10.746506500244152,1.211462367826357,20.281550632661947,5.9789844340352545,15.51402856645305,-15.883943664158608,91.8239438155685,32.30266782131949,4.7675220662088975,9,-7.950004577636719,-8.325004577636719,-0.2700004577636719,-3.0550003051757812,5.3799896240234375,0,-0.03117478165633447,1.075675408172944,161.0399932861328,-1.3642255121611127,158.6999969482422,1.6569617856387067,149.8300018310547,-0.03117478165633447
9503,2019-09-10,163.8699951171875,163.8699951171875,160.4499969482422,161.97000122070312,857200.0,0.01160559022329788,2.6000096371608925,-95.05190839694656,67.23371679334412,54.97245899156475,-11.409999884119458,-12.77097572108957,-6.606181083635846,-1.2143528378771578,11.352637779306407,3.4199981689453125,-0.5789001063140518,11.930996704101574,0.8812267187774125,22.980766689425735,6.406111711439507,17.45588169676364,-16.378818380986843,100.0,39.60065754811686,5.524884992662078,9,-9.604995727539062,-9.979995727539062,-2.7074928283691406,-4.934989929199219,1.0800018310546875,1,-0.06462437696612766,-2.3666395402065,161.99000549316406,1.075675408172944,161.0399932861328,-1.3642255121611127,158.6999969482422,-0.06462437696612766
9504,2019-09-11,163.77999877929688,163.8699951171875,160.0399932861328,161.77000427246094,917600.0,-0.0005491935105402801,2.4977390383422864,1.0578952440610996,66.02910189279868,57.94655364402847,-9.57922918829263,-12.474694077414398,-6.676969690805123,-1.5531524471001035,11.28992857612045,3.8300018310546875,0.1709185324118323,11.304000091552723,-0.949398522049421,23.557398705154867,5.177300784751651,17.430699398353795,-14.65094020499754,99.18407662873412,39.579807894506274,6.126699306801069,9,-8.8800048828125,-9.889999389648438,-4.1999969482421875,-4.844993591308594,2.5800018310546875,2,-0.06026373910582261,2.6000096371608925,163.8699951171875,-2.3666395402065,161.99000549316406,1.075675408172944,161.0399932861328,-0.06026373910582261
9505,2019-09-12,166.1300048828125,167.74000549316406,163.50999450683594,165.0,1071000.0,0.014348553675851417,-1.058391559063537,0.5621930204134308,67.5334925475865,60.20698529282116,-10.135670794092619,-14.031127348983262,-9.107674340602813,-4.31370098372318,10.996503323852256,4.230010986328125,1.6934214182590495,12.693505859374994,-0.6860069083716098,26.0730186271216,6.003749475501678,19.38326224324831,-15.526852654224342,83.70445531709848,26.081712379056157,6.689756383873307,9,-9.295005798339844,-10.305000305175781,-6.730003356933594,-7.194999694824219,3.05999755859375,3,-0.0681996117380893,2.4977390383422864,163.77999877929688,2.6000096371608925,163.8699951171875,-2.3666395402065,161.99000549316406,-0.0681996117380893
9506,2019-09-13,166.75,170.10000610351562,165.91000366210938,167.5800018310547,997800.0,0.0037319875938415237,-2.338654670354722,-0.7345117208598898,77.11088089985722,62.806108213630296,-9.30245683773822,-13.71451513319181,-9.841512842788177,-5.346238185434913,10.569233888107574,4.19000244140625,3.0708169774710257,12.272500610351557,-1.8661511864067677,26.41115240710988,5.203174711972395,19.34182650873072,-14.090425379662747,66.69978294931084,3.4545298982282873,7.069325898379157,9,-8.735000610351562,-9.7449951171875,-8.375,-7.814994812011719,4.8699951171875,4,-0.015892017370221168,-1.058391559063537,166.1300048828125,2.4977390383422864,163.77999877929688,2.6000096371608925,163.8699951171875,-0.015892017370221168
9507,2019-09-16,165.8000030517578,167.14999389648438,164.83999633789062,166.0800018310547,1150100.0,-0.005697133122891662,-1.0999861284505479,0.33734718264546376,82.7426995234741,67.12018415460159,-7.054802056131052,-12.168426332166007,-8.868194498562843,-4.809713735822868,10.801034086661828,2.30999755859375,4.620025379986856,10.54800338745116,-4.3082624085025145,25.404269183404836,3.119870489474323,17.976136285427998,-10.698768023775585,57.25648535628317,-12.595754189716367,7.42813289797683,9,-6.334999084472656,-8.794998168945312,-7.850002288818359,-6.864997863769531,5.17999267578125,0,-0.010072365127906435,-2.338654670354722,166.75,-1.058391559063537,166.1300048828125,2.4977390383422864,163.77999877929688,-0.010072365127906435
9508,2019-09-17,164.05999755859375,164.7899932861328,161.74000549316406,164.41000366210938,791000.0,-0.010494604711321243,4.495546024414384,1.2500272479564032,77.4084378451897,69.70379285827408,-3.166119322108983,-10.093764387915428,-7.061741940843461,-3.2950331139635125,11.419209461399776,4.05999755859375,5.611673240641039,8.266998291015625,-7.061304417210835,23.595300999242085,0.602846936902381,15.931149645128869,-6.858934580036845,39.96023012530089,-34.14729544430278,7.664151354113236,9,-2.589996337890625,-7.05499267578125,-6.109996795654297,-5.124992370605469,8.180007934570312,1,0.020175530951178855,-1.0999861284505479,165.8000030517578,-2.338654670354722,166.75,-1.058391559063537,166.1300048828125,0.020175530951178855
9509,2019-09-18,163.5800018310547,164.5,161.5,163.0399932861328,1203100.0,-0.0029257328701813856,1.5210032312663486,-1.5428546516697184,75.03991248961398,70.83190255483696,-0.5929238791662783,-9.064075499650698,-6.445681631723744,-3.08072821430369,11.839394075920495,3.0,6.251398348729623,7.143002319335949,-8.365563148316,22.651567786987897,-0.611280414490011,14.897285053161909,-4.573086815003563,24.186050637852414,-51.77632261612919,7.754282733825968,9,0.40000152587890625,-6.5749969482421875,-5.7350006103515625,-4.644996643066406,10.050003051757812,2,0.008375077037854783,4.495546024414384,164.05999755859375,-1.0999861284505479,165.8000030517578,-2.338654670354722,166.75,0.008375077037854783
9510,2019-09-19,163.00999450683594,165.1199951171875,162.9600067138672,163.6699981689453,1044200.0,-0.0034845782970919226,-4.684335220656146,-1.2222096637468212,70.61294929269738,71.66296218217207,0.7294612798553715,-8.029142466064116,-5.692492421459008,-2.823299733893947,12.399336992309998,2.1599884033203125,7.808206411526157,6.016495513916027,-9.601937208267515,21.63492823609957,-1.792720847175758,13.825711875007812,-2.4500467385397826,17.55806319973031,-54.310181727896804,7.809216361091774,9,2.0600051879882812,-6.0049896240234375,-5.7899932861328125,-4.074989318847656,14.370010375976562,3,0.020550924583799812,1.5210032312663486,163.5800018310547,4.495546024414384,164.05999755859375,-1.0999861284505479,165.8000030517578,0.020550924583799812
9511,2019-09-20,162.05999755859375,165.02000427246094,161.8300018310547,164.24000549316406,1625100.0,-0.0058278447963652225,-1.4166690749356992,3.303023997780552,66.58319371130368,72.25493166620726,2.055521733944829,-6.668918161159922,-4.651361219031543,-2.1901083953775924,12.830382409886568,3.19000244140625,8.885747479769435,4.588998413085932,-11.036222835957034,20.214219662128897,-3.223612211435551,12.401609037607415,8.040008544921875,9.911471921097121,-57.113137077540145,7.812610624521478,9,3.0100021362304688,-5.05499267578125,-7.147499084472656,-3.8649978637695312,14.680007934570312,4,0.04399608163781821,-4.684335220656146,163.00999450683594,1.5210032312663486,163.5800018310547,4.495546024414384,164.05999755859375,0.04399608163781821
9512,2019-09-23,164.1699981689453,164.7899932861328,160.02000427246094,160.9499969482422,1009700.0,0.013019873146602245,1.1390126244483219,-1.4770594040694622,81.25490674785539,73.81284166115296,0.3210329954634119,-7.900198254310681,-6.77794006268752,-4.554371292285651,12.425552126704233,4.769989013671875,8.819771875263626,5.883998870849609,-9.32758684687954,21.09558458857876,-1.72179398801498,13.489791729714199,5.7646078491210915,81.37257541894427,10.416333071979935,7.605792858864579,9,0.8900070190429688,-7.1649932861328125,-9.982498168945312,-6.6999969482421875,10.770004272460938,0,0.045379771159986815,-1.4166690749356992,162.05999755859375,-4.684335220656146,163.00999450683594,1.5210032312663486,163.5800018310547,0.045379771159986815
9513,2019-09-24,161.13999938964844,164.67999267578125,160.6199951171875,164.3699951171875,1241300.0,-0.018456470811303416,1.1090946562404633,-1.0031038829338565,70.9988871789874,74.36504002628503,3.266572376573208,-3.756173127351019,-3.765575362803162,-1.7750442762761054,11.49077531770996,4.05999755859375,8.650764501273727,2.024500274658209,-11.777253541782414,15.826254091098832,-4.876376633562103,8.92537718287852,8.398022558593738,21.960727995141113,-48.640929539474556,6.900876908220316,9,3.9200057983398438,-4.1349945068359375,-6.9524993896484375,-3.6699981689453125,14.05999755859375,1,0.061064890003485583,1.1390126244483219,164.1699981689453,-1.4166690749356992,162.05999755859375,-4.684335220656146,163.00999450683594,0.061064890003485583
9514,2019-09-25,162.4199981689453,163.02999877929688,158.58999633789062,160.72999572753906,888000.0,0.007943395706498269,2.0515442294583397,-0.523221262182246,59.61737829653813,73.48547177616855,1.981774582293525,-3.9659810490664995,-5.154438934145588,-3.3471214351310437,10.473862095857115,4.44000244140625,8.57085478867009,2.495999145507824,-9.961466546123745,14.953464837139393,-3.7327337003079606,8.724731991323608,6.737303072265604,58.652412665030965,-9.096397141201635,6.228732845815787,9,1.9250030517578125,-5.4149932861328125,-8.232498168945312,-4.9499969482421875,9.57000732421875,2,0.0604605801928666,1.1090946562404633,161.13999938964844,1.1390126244483219,164.1699981689453,-1.4166690749356992,162.05999755859375,0.0604605801928666
9515,2019-09-26,163.49000549316406,164.91000366210938,162.22999572753906,162.22999572753906,986800.0,0.006587903806683615,-3.2539478783181552,0.7455668315937737,56.779223060268386,71.2263986828809,0.5564142759984065,-4.013105469162866,-6.238336138096059,-4.6810416228889835,9.807978474758213,2.6800079345703125,8.097001113800673,2.78600616455077,-8.38610563564123,13.958117964742769,-2.8000497355452296,8.37206206464677,5.033257453847625,76.2053360607693,11.510703442188188,5.586055900095998,9,-0.6200103759765625,-6.4850006103515625,-9.302505493164062,-6.0200042724609375,14.209991455078125,3,0.062022136209864076,2.0515442294583397,162.4199981689453,1.1090946562404633,161.13999938964844,1.1390126244483219,164.1699981689453,0.062022136209864076
9516,2019-09-27,166.25,166.49000549316406,163.0,164.7899932861328,757700.0,0.016881732302292507,2.5979109807221903,1.1587265064909902,60.71427749058798,68.77879623478245,-2.5501382168731084,-5.893072533940142,-8.954967293448021,-7.624357252043353,10.041520084441585,3.4900054931640625,7.763145597891906,4.7955009460449105,-5.695621488870017,15.286623380959838,-0.45006027141255345,10.041062163502374,1.6772669504644284,96.96195930350468,34.22431314357698,5.245561217457461,9,-3.7099990844726562,-9.2449951171875,-12.242500305175781,-8.779998779296875,15.600006103515597,4,0.06694739779135328,-3.2539478783181552,163.49000549316406,2.0515442294583397,162.4199981689453,1.1090946562404633,161.13999938964844,0.06694739779135328
9517,2019-09-30,164.8000030517578,165.1999969482422,160.00999450683594,162.0,1149700.0,-0.008721786154840205,1.8833420223880912,1.9178014903378866,52.39076627375606,65.9990549490676,-1.404619424824034,-3.6861743610736823,-7.50335246183613,-6.329812724176691,10.540307893566952,6.2400054931640625,7.089861438466926,2.7450035095214957,-7.006747289353399,12.49675430839639,-2.1308718899159373,7.620878908958929,2.5670276619521815,78.60758882439858,19.733101632795837,4.875875399437446,9,-2.2600021362304688,-7.7949981689453125,-10.792503356933594,-7.3300018310546875,17.069992065429688,0,0.07245146978338535,2.5979109807221903,166.25,-3.2539478783181552,163.49000549316406,2.0515442294583397,162.4199981689453,0.07245146978338535
9518,2019-10-01,162.2899932861328,167.94000244140625,162.0800018310547,166.3699951171875,959500.0,-0.01523064149966491,-1.604453547002316,-1.4571419229323002,46.59349614483772,62.838342021870226,0.9252067112433906,-0.0725357749075215,-5.000225738538148,-3.965722027751582,9.997198987331405,5.8600006103515625,5.929917221274536,-0.4680061340332031,-7.733633535809247,6.797621267742841,-4.100819834921225,3.164807566854819,-3.6999969482421875,39.57213404225458,-13.616730853342325,3.63281370088802,10,0.975006103515625,-5.2849884033203125,-8.282493591308594,-4.8199920654296875,16.1300048828125,1,0.0779469448431751,1.8833420223880912,164.8000030517578,2.5979109807221903,166.25,-3.2539478783181552,163.49000549316406,0.0779469448431751
9519,2019-10-02,155.8300018310547,160.58999633789062,153.7899932861328,160.58999633789062,1651600.0,-0.039805235826761876,1.857147436616648,1.1666647967178658,30.177050143161296,58.34546433858844,6.895372791453468,7.230731517053755,1.138791982276075,2.349381879333066,9.64253245200168,8.5,4.457145083532993,-7.2279975891113395,-12.455725308282325,-2.000269869940354,-9.841861448696818,-4.614133729525861,12.110000610351562,14.417012190847966,-33.469663823621644,2.613863859585493,10,5.034996032714844,1.5500030517578125,-3.0475006103515625,1.0100021362304688,22.220001220703125,2,0.12430209131478898,-1.604453547002316,162.2899932861328,1.8833420223880912,164.8000030517578,2.5979109807221903,166.25,0.12430209131478898
9520,2019-10-03,158.3699951171875,158.47999572753906,153.05999755859375,155.10000610351562,815000.0,0.016299770623673604,2.106024833857992,-0.6869732746489032,34.982066817103416,54.83422801701064,4.054335470010415,4.916836462866911,-1.7689119049362034,-0.2321452357004432,10.062464696442635,5.4199981689453125,3.309411678901739,-4.67150421142577,-9.95889049222896,0.6158820693774203,-7.315197351827351,-2.027811071024189,9.57000732421875,35.68545575362806,-9.415773189685332,2.6436931404015924,10,2.1300048828125,-0.989990234375,-5.587493896484375,-1.5299911499023438,19.45001220703125,3,0.08600120474776984,1.857147436616648,155.8300018310547,-1.604453547002316,162.2899932861328,1.8833420223880912,164.8000030517578,0.08600120474776984
9521,2019-10-04,159.3699951171875,159.42999267578125,156.88999938964844,158.41000366210938,486800.0,0.006314327403117215,3.703749752748029,0.29357635486369704,38.497301186691715,50.083382954659115,2.942015045336433,3.9898723314327924,-3.0790687475970913,-1.2839335105484508,10.184123649639318,2.5399932861328125,2.292518040428803,-3.5880043029785043,-9.058068808202705,1.8820602022456967,-6.323036555590619,-0.8529720503663896,7.974807128906264,42.4058836558734,-1.1099601093357165,2.7350322526121045,10,1.1300048828125,-1.3549957275390625,-6.587493896484375,-2.5299911499023438,19.830001831054688,4,0.11501538804450817,2.106024833857992,158.3699951171875,1.857147436616648,155.8300018310547,-1.604453547002316,162.2899932861328,0.11501538804450817
9522,2019-10-07,156.94000244140625,159.38999938964844,156.82000732421875,159.22999572753906,664900.0,-0.01524749168746875,-1.0316275142486655,-2.3854309056807708,37.56983403926582,46.36904371691228,4.736693929410137,6.347576658737296,-0.9100456122656624,1.0733876584693007,10.051246686490648,2.5699920654296875,1.448459459086223,-5.765496826171869,-11.854862463969482,0.32386881162574355,-8.810179645070662,-2.720814007273077,9.833407617187504,26.075293075301282,-17.1512815719826,3.044682818898802,10,3.55999755859375,1.0749969482421875,-4.337501525878906,-0.09999847412109375,41.069992065429716,0,0.15872309974895993,3.703749752748029,159.3699951171875,2.106024833857992,158.3699951171875,1.857147436616648,155.8300018310547,0.15872309974895993
9523,2019-10-08,153.27999877929688,155.2899932861328,152.6699981689453,154.8000030517578,593700.0,-0.023321037372073694,1.0960088867729905,0.6637592702412761,33.81520172824291,43.502135209323924,8.00647161653572,9.66927421268673,2.4852441149691913,4.62656435026156,10.338548955714385,4.2700042724609375,0.689911165895353,-8.89600067138673,-16.266045070814016,-1.5259562719594442,-12.581022871100373,-5.210978471673087,12.944874779296867,7.702029689140634,-36.366068304755174,3.685022199713636,10,7.025001525878906,4.7350006103515625,-1.0374984741210938,3.5600051879882812,44.790008544921875,1,0.1865213763411917,-1.0316275142486655,156.94000244140625,3.703749752748029,159.3699951171875,2.106024833857992,158.3699951171875,0.1865213763411917
9524,2019-10-09,153.91000366210938,154.99000549316406,152.9600067138672,154.99000549316406,760200.0,0.004110157149202598,2.7592506251854365,0.7105255232645686,35.72773869745994,41.163081391234094,6.752471371475536,8.708405369274658,1.5233990496926708,3.9347838467251677,10.72404923531259,2.029998779296875,-0.6970583175104821,-7.772496032714855,-15.966093224683675,0.42110115925396485,-11.869294628699265,-3.675697436730445,11.501577373105448,18.34329143182182,-27.876959387309828,4.096798595984416,10,6.394996643066406,5.555000305175781,-2.0925025939941406,2.9300003051757812,44.839996337890625,2,0.15924887222174755,1.0960088867729905,153.27999877929688,-1.0316275142486655,156.94000244140625,3.703749752748029,159.3699951171875,0.15924887222174755
9525,2019-10-10,154.8000030517578,156.55999755859375,152.61000061035156,153.57000732421875,667900.0,0.005782596117678729,-1.5079272811823348,-1.1388830020203733,38.592086239513165,38.70506014111467,5.029017672007086,7.300362639094203,0.45367635848259624,3.015339907570308,10.37685278386272,3.9499969482421875,-1.6229754779200505,-6.315996551513678,-14.777195005324927,2.145201902297572,-10.546595778419317,-2.0853973246080386,9.847083011480834,32.1115101072815,-17.92901502065262,4.230599226905625,10,5.474998474121094,6.555000305175781,-2.982501983642578,2.0400009155273438,45.4700012207031,3,0.1501937954886623,2.7592506251854365,153.91000366210938,1.0960088867729905,153.27999877929688,-1.0316275142486655,156.94000244140625,0.1501937954886623
9526,2019-10-11,164.10000610351562,166.25999450683594,158.07000732421875,158.07000732421875,1504600.0,0.060077537909662304,-1.716414209149202,4.9024550608492845,49.91028957282034,38.42945161878848,-5.149566279371811,-2.3276926180435566,-8.759854150338697,-6.307111185332417,9.410927028394608,11.459991455078125,-1.9885018168934039,3.1165061950683537,-5.051114569051492,11.2841269591882,-0.9673041869915835,7.200316577128291,-11.490005493164062,84.17590205753405,36.524853789154065,4.083810382059924,10,-3.8250045776367188,-2.7450027465820312,-10.785003662109375,-7.260002136230469,33.56999206542969,4,0.08360756069715469,-1.5079272811823348,154.8000030517578,2.7592506251854365,153.91000366210938,1.0960088867729905,153.27999877929688,0.08360756069715469
9527,2019-10-14,164.1300048828125,164.69000244140625,160.69000244140625,162.39999389648438,469700.0,0.00018280791091473958,1.807011532407457,0.28690071916231,54.15163280932527,39.26924458150931,-5.905640087876634,-2.6237388110170627,-8.638062871866566,-6.325920767733578,8.627713452751411,4.0,-2.3796779803177515,3.2300048828124943,-4.762557236212643,11.222567001837632,-0.7662761767000745,7.226285942325063,-11.520004272460938,84.39567343270367,32.11132966724372,3.996281059512571,10,-4.69500732421875,-2.7750015258789062,-11.042503356933594,-7.290000915527344,32.53999328613281,0,0.09181741069336802,-1.716414209149202,164.10000610351562,-1.5079272811823348,154.8000030517578,2.7592506251854365,153.91000366210938,0.09181741069336802
9528,2019-10-15,167.3699951171875,168.3000030517578,163.92999267578125,164.6999969482422,875700.0,0.019740389556975435,-1.0760111196888806,1.5433417417841204,56.51830231542263,42.196050378427245,-9.33044781959532,-5.905832915032022,-11.58877073340392,-9.467747859276017,8.658509742468564,4.3700103759765625,-3.0533843814510817,6.304495239257818,-2.0905212257895016,14.699511704305138,2.1069870067341583,10.502003471781478,-14.486994628906245,94.07260809522884,40.83427701073715,4.197508232523665,10,-6.9149932861328125,-6.014991760253906,-13.517494201660156,-10.529991149902344,28.840011596679688,1,0.18306745703251792,1.807011532407457,164.1300048828125,-1.716414209149202,164.10000610351562,-1.5079272811823348,154.8000030517578,0.18306745703251792
9529,2019-10-16,164.9499969482422,167.82000732421875,164.86000061035156,166.32000732421875,780200.0,-0.014458972573016426,-2.819355981925754,-0.5131128522525302,51.856551775523364,44.070993151585014,-6.124822034774212,-3.5604834894064936,-8.976760821103198,-6.9569139638934985,8.740373419907401,2.9600067138671875,-3.5197310845333902,3.8159973144531136,-4.687069438392626,12.319064067298854,-0.43553606196977057,8.067530690875998,-11.450316357421883,78.64878532666836,27.145936611237985,4.251533376422871,10,-4.4949951171875,-3.5949935913085938,-10.87249755859375,-8.109992980957031,30.260009765625,2,0.20078818422996947,-1.0760111196888806,167.3699951171875,1.807011532407457,164.1300048828125,-1.716414209149202,164.10000610351562,0.20078818422996947
9530,2019-10-17,166.36000061035156,169.08999633789062,166.02999877929688,166.63999938964844,691100.0,0.008548067221558098,-5.510616193753652,0.2043771231274712,50.14485205559715,45.36516547035229,-7.020537708798173,-4.960997811286518,-10.135723609065849,-8.215706203860009,8.789190823063143,4.1399993896484375,-3.6415795507370774,5.058500671386724,-3.7274424959635724,13.844443838737021,0.665529087711576,9.451472255061873,-12.268307121093756,75.22687432671565,28.256744548988408,4.392971583675144,10,-5.510002136230469,-5.004997253417969,-11.965003967285156,-9.519996643066406,28.44000244140625,3,0.19469824038719685,-2.819355981925754,164.9499969482422,-1.0760111196888806,167.3699951171875,1.807011532407457,164.1300048828125,0.19469824038719685
9531,2019-10-18,169.19000244140625,169.75999450683594,166.47999572753906,166.63999938964844,971700.0,0.017011311737628043,-1.2857051714879657,-9.107193460490464,55.57814537615929,47.36608895222934,-9.28779300604333,-7.620137832394505,-12.820405122982436,-10.901094463791793,9.12717756931531,3.399993896484375,-2.6274317943418737,7.532002258300793,-1.9356945324232697,16.999699049024855,2.7981538629387614,12.265850653662824,-14.198410781230479,93.71562773905598,48.65110002785207,4.733848395362028,10,-8.0050048828125,-7.834999084472656,-12.860000610351562,-12.349998474121094,26.529998779296875,4,0.1836988083372022,-5.510616193753652,166.36000061035156,-2.819355981925754,164.9499969482422,-1.0760111196888806,167.3699951171875,0.1836988083372022
9532,2019-10-21,171.6199951171875,171.74000549316406,169.75,169.86000061035156,533800.0,0.01436250748103629,-1.0101108961860652,0.6901930982485325,61.87930744401707,50.484322920648694,-10.52305252893862,-9.974790807021577,-14.980354789867704,-13.207918792392917,9.98406533720995,2.5500030517578125,-1.7830950443549511,9.589495086669928,-0.8324774353325495,20.011467608672405,4.378508825668689,14.800481347671166,-15.446931229278903,98.46337798947712,50.526947436158146,5.210986261001241,10,-9.444992065429688,-9.444992065429688,-14.109992980957031,-14.614990234375,24.70001220703125,0,0.15178885790067786,-1.2857051714879657,169.19000244140625,-5.510616193753652,166.36000061035156,-2.819355981925754,164.9499969482422,0.15178885790067786
9533,2019-10-22,170.97999572753906,173.52000427246094,169.80999755859375,171.3800048828125,811300.0,-0.003729165644198007,-1.7080286686454789,-0.2272786384956174,72.6457431832634,54.5863234190713,-7.943627630086553,-9.022388185233353,-13.95838171616316,-12.34215856721542,10.982659995486552,3.7100067138671875,-1.0817815868898037,8.457495880126942,-2.6911871563544594,19.606178916608343,2.883154361886227,14.031837398367657,-13.250237679104913,70.66965969038415,17.729311140992195,5.574341518240703,10,-7.9149932861328125,-7.9149932861328125,-12.744991302490234,-13.974990844726562,25.44000244140625,1,0.1502515094358987,-1.0101108961860652,171.6199951171875,-1.2857051714879657,169.19000244140625,-5.510616193753652,166.36000061035156,0.1502515094358987
9534,2019-10-23,172.24000549316406,173.99000549316406,170.32000732421875,171.67999267578125,760400.0,0.007369340256814905,-1.2378150048614374,-1.4,71.5573689235794,58.24913260618977,-7.073996660955203,-10.022863940562985,-14.913193268365234,-13.389940950320863,12.150923763946935,3.6699981689453125,-0.04401139374769514,9.226505279541016,-2.7382690365517135,21.191279595633745,3.2441181214946653,15.208892437587366,-12.615417897846697,78.01509392006778,21.94646771875877,5.982387158046364,10,-6.209999084472656,-8.94000244140625,-13.00250244140625,-15.235000610351562,23.599990844726562,2,0.1391662822587083,-1.7080286686454789,170.97999572753906,-1.0101108961860652,171.6199951171875,-1.2857051714879657,169.19000244140625,0.1391662822587083
9535,2019-10-24,173.6300048828125,174.4499969482422,171.8699951171875,173.24000549316406,551600.0,0.008070130894785699,1.541894360215579,0.6964115419198387,71.8980510363418,60.6922172132477,-6.159838064357672,-11.187856943348606,-15.778254084506557,-14.665413442158467,13.352833048921536,2.5800018310546875,1.6288454073163052,10.109504699707031,-2.7650503834162805,22.984059782830343,3.6722271581453754,16.546782241268687,-11.994258781796589,89.71151894808183,30.596286526249827,6.437277541561652,10,-6.060005187988281,-10.100006103515625,-13.137500762939453,-16.625,20.339996337890625,3,0.12428728459473115,-1.2378150048614374,172.24000549316406,-1.7080286686454789,170.97999572753906,-1.0101108961860652,171.6199951171875,0.12428728459473115
9536,2019-10-25,177.3800048828125,177.82000732421875,173.8300018310547,174.99000549316406,716400.0,0.02159764956829302,1.4403671437170735,6.12821315387926,80.16528851177287,63.58262340240855,-8.747902332201278,-14.821160319290215,-18.917001368161948,-18.27903559495917,14.46949247841752,4.19000244140625,3.441295325574913,13.303004455566395,-0.956058417833674,27.562067328966464,6.1734730188663605,20.43253589226643,-13.693978646240396,94.54768225444148,29.962085575038756,7.129531436700027,10,-6.5050048828125,-12.165000915527344,-16.34250259399414,-20.375,16.659988403320312,4,0.09820722567041296,1.541894360215579,173.6300048828125,-1.2378150048614374,172.24000549316406,-1.7080286686454789,170.97999572753906,0.09820722567041296
9537,2019-10-28,176.74000549316406,179.32000732421875,175.52999877929688,178.7100067138672,790100.0,-0.003608069523232116,1.3761790873433464,-0.8242685036806252,88.01037953641169,67.08174309362957,-6.851582839974014,-13.956329593096541,-17.801785655945764,-17.489826402302413,16.170994959981577,3.790008544921875,5.238895833417672,12.066004943847645,-3.278974919083396,27.410984806778686,4.3935150123821245,19.738494875313165,-10.509862660815571,72.87067106512978,1.0446719328868568,7.672489931465516,10,-4.650001525878906,-10.775001525878906,-15.702503204345703,-19.735000610351562,18.269989013671903,0,0.10738935802665894,1.4403671437170735,177.3800048828125,1.541894360215579,173.6300048828125,-1.2378150048614374,172.24000549316406,0.10738935802665894
9538,2019-10-29,174.94000244140625,177.58999633789062,174.5800018310547,175.63999938964844,965100.0,-0.010184468687410075,-3.239434349512685,0.35532817994516136,82.82859753477413,70.52308151132408,-4.319042775807702,-11.763129455322485,-15.632141907836228,-15.564734656278347,17.513785211863965,3.0099945068359375,5.981365812882757,9.633501434326178,-6.328170426771209,25.595173295423564,1.6526655037774844,17.61433736487487,-6.091886710683696,51.333279079861114,-26.131926206679253,7.980835930548698,10,-2.2649993896484375,-8.974998474121094,-13.90749740600586,-17.93499755859375,21.489990234375,1,0.12221335649045417,1.3761790873433464,176.74000549316406,1.4403671437170735,177.3800048828125,1.541894360215579,173.6300048828125,0.12221335649045417
9539,2019-10-30,175.1999969482422,175.22000122070312,171.9199981689453,174.5399932861328,802700.0,0.0014861924271609706,8.428415729357399,-0.942866485013624,82.48407302838427,74.11632828607821,-3.321458046938119,-11.064869038300202,-15.429968773956205,-15.723683381251135,18.048494935422088,3.3000030517578125,6.616907999113039,8.924996185302746,-6.966070425376643,24.816062795982134,0.9794628799630516,16.87052949064244,-4.257502898820405,44.697937916287756,-36.91363580677729,7.9455333053396995,10,-2.2999954223632812,-9.234992980957031,-14.167491912841797,-18.194992065429688,22.979995727539062,2,0.12111873053840272,-3.239434349512685,174.94000244140625,1.3761790873433464,176.74000549316406,1.4403671437170735,177.3800048828125,0.12111873053840272
9540,2019-10-31,171.99000549316406,175.1999969482422,170.88999938964844,174.82000732421875,658200.0,-0.01832186935497737,1.401125501013716,-4.287857770379618,65.5867343093901,75.22839372310386,0.8617577722432657,-7.148700232380918,-11.823622166443613,-12.43459744966384,18.40114481062038,4.30999755859375,6.868927668864728,5.034004211425781,-10.595895753193417,20.66390417604498,-2.780945770883818,12.84895419373538,7.3300018310546875,13.048695944930847,-65.41964513502973,7.814949982309598,10,2.5449981689453125,-6.025001525878906,-11.31500244140625,-14.985000610351562,26.769989013671903,3,0.13867079529615167,8.428415729357399,175.1999969482422,-3.239434349512685,174.94000244140625,1.3761790873433464,176.74000549316406,0.13867079529615167
9541,2019-11-01,177.6999969482422,177.6999969482422,173.30999755859375,173.38999938964844,661900.0,0.03319955388515328,1.037123840543794,-1.5229663498088608,71.89416428396635,76.34115559420934,-3.927122726884363,-12.031926888848147,-17.083045440663852,-18.01392416268095,19.125191744689353,5.709991455078125,7.7218115996337815,9.827495574951172,-6.07670397830114,25.731695128203484,1.8753957983250302,17.779595351577314,1.4514102172851437,80.7828131533172,2.937659168958973,7.952099776626151,11,-3.1349945068359375,-11.734992980957031,-17.762496948242188,-20.694992065429688,22.050003051757812,4,0.0915588325935639,1.401125501013716,171.99000549316406,8.428415729357399,175.1999969482422,-3.239434349512685,174.94000244140625,0.0915588325935639
9542,2019-11-04,181.8500061035156,181.92999267578125,178.97000122070312,179.97000122070312,777900.0,0.023354019282747496,1.9019836639439907,0.43619627557883645,72.69594632731875,76.34673372132659,-7.234147353033279,-14.988524872873,-20.57538927205232,-22.02904627787902,20.097451847758315,4.2299957275390625,8.754123183010279,12.732004547119118,-3.466160506571697,28.930169600809933,4.632922020273696,20.83108707396454,-10.960006713867159,99.27548350626152,22.51293509952299,8.099082526845413,11,-5.725006103515597,-14.58000946044919,-22.077503204345675,-24.845001220703097,21.40998840332037,0,0.06703319644475703,1.037123840543794,177.6999969482422,1.401125501013716,171.99000549316406,8.428415729357399,175.1999969482422,0.06703319644475703
9543,2019-11-05,181.8699951171875,183.3600006103516,180.9600067138672,182.0800018310547,802200.0,0.00010992033544687807,-1.3645452017108302,-0.11170540873969392,78.67797783181288,77.13791248890809,-6.198810420634402,-13.446195057614233,-19.816891411201397,-21.868273962507203,20.502964924452282,2.3999938964844034,9.40336466253234,11.322493743896473,-4.0138012250799875,26.658788712872934,3.6543462594082428,18.990641228384703,-10.759195861816409,88.05128029426068,11.051146136087965,7.668147484488232,11,-4.7449951171875,-13.884994506835938,-22.097492218017578,-24.864990234375,23.600006103515625,1,0.0722494075022202,1.9019836639439907,181.8500061035156,1.037123840543794,177.6999969482422,1.401125501013716,171.99000549316406,0.0722494075022202
9544,2019-11-06,178.4199981689453,181.4600067138672,177.67999267578125,181.4499969482422,1123700.0,-0.018969577395211323,1.4786828492240578,14.428104337717068,69.11858903030667,76.82908337712641,-1.9891749778447547,-8.501708720135525,-15.667250508944505,-18.244884580271844,20.625813066270045,4.19000244140625,9.539492986984214,6.646997070312494,-6.904791432395797,20.198785573020785,-0.12889718104165127,13.42289132166664,-6.819230859375011,60.38490811689172,-16.143907808808734,6.775894251354143,11,-1.2949981689453125,-10.43499755859375,-18.284996032714844,-21.414993286132812,25.050003051757812,2,0.10094156872360416,-1.3645452017108302,181.8699951171875,1.9019836639439907,181.8500061035156,1.037123840543794,177.6999969482422,0.10094156872360416
9545,2019-11-07,178.0500030517578,180.83999633789062,177.67999267578125,180.42999267578125,1058400.0,-0.002073731201572726,-1.02563663662195,0.78547543988639,65.23385376629578,75.1700350720734,-1.0351223324102534,-6.641063555111032,-14.640355841542089,-17.748512263444354,21.135250856100146,3.160003662109375,9.389134332381843,5.114501953125,-6.0929399450110395,16.32194385126104,-0.48921899594301976,10.71822290219302,-5.978866410156257,47.16421944105769,-26.067365550670793,5.6037209490680215,11,-0.9250030517578125,-10.06500244140625,-18.927501678466797,-21.044998168945312,26.360000610351562,3,0.11305806952540065,1.4786828492240578,178.4199981689453,-1.3645452017108302,181.8699951171875,1.9019836639439907,181.8500061035156,0.11305806952540065
9546,2019-11-08,177.82000732421875,178.14999389648438,176.27000427246094,176.63999938964844,627300.0,-0.0012917479561750378,1.0434879960194055,-0.49580381471389645,61.5327718002777,72.2280786569474,-0.8226600513031599,-5.618564466911863,-13.850586520979562,-17.391075926552304,22.2669605493246,1.8799896240234375,9.247227820699834,4.198506164550793,-6.3945659370356225,14.791578266137208,-1.098029886242415,9.495042215344,-5.297316123867205,21.86183148606469,-46.18791371386476,5.296536050793205,11,-0.69500732421875,-9.835006713867188,-18.8800048828125,-20.81500244140625,25.79998779296875,4,0.11775945518007647,-1.02563663662195,178.0500030517578,1.4786828492240578,178.4199981689453,-1.3645452017108302,181.8699951171875,0.11775945518007647
9547,2019-11-11,179.1999969482422,181.0,176.83999633789062,177.1199951171875,1210100.0,0.007760598173338851,-2.1515186544519262,1.7627015633688077,64.88054264345324,70.23385033568952,-2.0305356870302944,-6.125729774119236,-14.693194017286714,-18.703763761042325,23.62364496236747,4.160003662109375,9.033329400336783,4.824996185302723,-5.044557948034566,14.694550318640012,-0.10978088136593556,9.759773251971382,-6.243813371490631,41.32572904336581,-25.302362909184154,4.93477706666865,11,-2.0749969482421875,-11.214996337890625,-19.94249725341797,-22.194992065429688,24.65000915527341,0,0.1146763582685395,1.0434879960194055,177.82000732421875,-1.02563663662195,178.0500030517578,1.4786828492240578,178.4199981689453,0.1146763582685395
9548,2019-11-12,198.00999450683597,207.1100006103516,196.33999633789062,201.02999877929688,4132200.0,0.10496650602079316,-2.3867934713501957,-1.451923852840833,78.52558797239972,69.79401866280234,-19.248048041438352,-23.7397065206124,-32.58915113625554,-37.331127862553984,25.34393543746817,27.910003662109403,8.636016348434708,22.102993774414102,8.145985979393402,36.0600015694348,15.124489876903766,29.08149767192444,-24.637658248740422,70.49284311251628,5.085980865272958,6.978503897510348,11,-9.009994506835966,-18.149993896484403,-38.75249481201175,-41.004989624023466,4.830001831054659,1,0.026513813169257716,-2.1515186544519262,179.1999969482422,1.0434879960194055,177.82000732421875,-1.02563663662195,178.0500030517578,0.026513813169257716
9549,2019-11-13,198.07000732421875,201.2100067138672,194.55999755859372,195.67999267578125,1513300.0,0.00030307973863763493,-1.8725711197236712,-0.7913944593495393,77.8741121076358,71.15928286260743,-17.57051583479418,-22.33642921499981,-31.76716149654868,-37.19752213979638,27.0295539461523,6.650009155273466,8.137896222237117,20.507006072998053,4.339546934670864,36.67446521132524,12.423276503834444,28.59073564216166,-22.673411204987843,70.6874372257103,8.009816201914973,8.0837295691636,11,-7.860008239746094,-18.210006713867188,-38.91000747680664,-41.06500244140625,6.279998779296847,2,0.03736049690941545,-2.3867934713501957,198.00999450683597,-2.1515186544519262,179.1999969482422,1.0434879960194055,177.82000732421875,0.03736049690941545
9550,2019-11-14,198.75,199.8999938964844,197.0800018310547,198.3300018310547,1211200.0,0.003433092596741183,1.0735342791587204,0.17573037438071404,76.20801676709458,71.63859980517722,-15.70719234795439,-21.571403237498316,-31.825015363664477,-37.661849765040586,28.602341196472693,2.819992065429716,7.998099308131259,19.56749877929687,1.723065291963195,37.411932266630544,10.645282035630032,28.489715522963706,-21.45059961130184,72.89234240251734,13.657579337775594,8.922216743666835,11,-7.05999755859375,-18.889999389648438,-38.86499786376953,-41.7449951171875,5.5500030517578125,3,0.023748433814858583,-1.8725711197236712,198.07000732421875,-2.3867934713501957,198.00999450683597,-2.1515186544519262,179.1999969482422,0.023748433814858583
9551,2019-11-15,200.2700042724609,200.8800048828125,198.3300018310547,199.6000061035156,825900.0,0.007647820238797065,1.6984167992054928,1.5952406902815621,78.24732229082066,72.25541935667742,-15.297668077197613,-21.759190575265762,-32.76782770781145,-38.974480875599966,30.175706135465173,2.5500030517578125,7.995973723656164,19.533502960205055,0.018070426135636808,39.048935494274474,9.775786693170346,29.291219227239765,-21.181967870463552,77.40338496049183,19.07169372032999,9.757716267034715,11,-8.580001831054659,-17.680000305175753,-39.45500183105466,-43.26499938964841,2.569992065429716,4,0.02067208918623753,1.0735342791587204,198.75,-1.8725711197236712,198.07000732421875,-2.3867934713501957,198.00999450683597,0.02067208918623753
9552,2019-11-18,197.6699981689453,200.0,196.8999938964844,199.41000366210938,1156200.0,-0.012982503860030747,1.1232931831839483,-2.597030221594662,76.77268987322438,72.04372069461203,-11.418365817171406,-18.032030494667424,-29.63956794543023,-36.176283265774316,31.40594455957067,3.3700103759765057,9.068913435588001,15.630996704101562,-4.779269060959848,36.04126246916297,5.425863821570857,25.836129586632268,-16.900643914446704,24.780875331468348,-33.013549533144314,10.2051328825307,11,-5.9799957275390625,-13.769996643066406,-36.85499572753906,-40.66499328613281,6.5500030517578125,0,0.030100657678748144,1.6984167992054928,200.2700042724609,1.0735342791587204,198.75,-1.8725711197236712,198.07000732421875,0.030100657678748144
9553,2019-11-19,196.6699981689453,198.5399932861328,195.3600006103516,195.97000122070312,738800.0,-0.005058936658386193,-2.312495529647447,-0.40229582664667246,74.85530814718827,72.6811339298211,-9.04990136465517,-15.81980791184293,-28.17264988499437,-35.0090387354642,32.309099660686044,3.1799926757812216,9.46594446299386,13.34649658203125,-7.364627564631633,34.05762072869413,2.9909345086998087,23.70205865536269,-14.320205133095527,31.729288803735823,-26.576596535889035,10.355562073331434,11,-4.9799957275390625,-11.150001525878906,-36.27499771118164,-39.66499328613281,6.3000030517578125,1,0.036507896483542135,1.1232931831839483,197.6699981689453,1.6984167992054928,200.2700042724609,1.0735342791587204,198.75,0.036507896483542135
9554,2019-11-20,196.2100067138672,197.75999450683597,194.77999877929688,196.22999572753903,1123700.0,-0.0023388999814958344,-1.069437968889097,-0.028555858310586102,79.94562071695233,74.3157747021163,-6.482746228544926,-14.200011192001512,-27.23855737660176,-34.39507445117863,33.14330237183465,2.979995727539091,9.564170113097816,11.688005065917963,-9.096633654660337,32.47264378649626,1.295685705628813,22.080324426207113,-12.374601223547302,23.44272956950246,-38.911242158416805,10.392319360289145,11,-4.5200042724609375,-10.225006103515625,-35.30500411987305,-39.20500183105469,6.7199859619140625,2,0.03379027265256629,-2.312495529647447,196.6699981689453,1.1232931831839483,197.6699981689453,1.6984167992054928,200.2700042724609,0.03379027265256629
9555,2019-11-21,195.2100067138672,196.66000366210938,194.5200042724609,195.47999572753903,936200.0,-0.005096580020295782,-1.5939482493942152,13.506870229025417,74.50324564400414,75.75693846253034,-3.1208024853681877,-12.121893084618307,-25.842060785315454,-33.217570484127094,33.92891961630842,2.139999389648466,9.546804530105902,9.609004974365234,-11.03493776841674,30.252947717147208,-0.7129663970257525,19.93097634575622,-9.978125516345386,10.849093949507246,-47.14243625523643,10.321971371390985,11,-3.2350082397460938,-8.640007019042969,-34.30500411987305,-38.20500183105469,7.459991455078125,3,0.04682136711897944,-1.069437968889097,196.2100067138672,-2.312495529647447,196.6699981689453,1.1232931831839483,197.6699981689453,0.04682136711897944
9556,2019-11-22,194.8000030517578,196.5399932861328,194.1000061035156,196.2400054931641,631500.0,-0.0021003209262235867,1.3921700625318174,5.333559398666881,70.24071128240236,76.3525127557469,-0.05463409666077723,-10.89869392740016,-25.052137263171176,-32.649805480667,34.21549385486244,2.439987182617216,10.166514654810555,8.3280014038086,-12.325443757302509,28.981446564919707,-1.9987211767469546,18.654723984364153,-8.255434689466227,11.864367328571632,-39.21527623488102,10.326722580555558,11,5.805000305175781,-8.0050048828125,-33.69750213623047,-37.79499816894531,10.839996337890625,4,0.048767966381786376,-1.5939482493942152,195.2100067138672,-1.069437968889097,196.2100067138672,-2.312495529647447,196.6699981689453,0.048767966381786376
9557,2019-11-25,195.72000122070312,197.4199981689453,194.3699951171875,195.05999755859372,914400.0,0.004722783134150532,-1.9901865453947074,-0.4583350993938987,71.05505136215729,75.52245313238663,1.8049789687610485,-10.881765206435261,-25.543066061812368,-33.33052438419736,34.340700364423704,3.0500030517578125,11.163879090492287,8.298999786376953,-12.215357296096784,28.81335686885069,-1.9581787548599152,18.55617832761382,-7.941506923527953,36.486481842332665,-9.506858007047157,10.257178541236868,11,1.9350051879882812,-7.290000915527344,-34.45000076293945,-38.714996337890625,6.9199981689453125,0,0.03637847472297251,1.3921700625318174,194.8000030517578,-1.5939482493942152,195.2100067138672,-1.069437968889097,196.2100067138672,0.03637847472297251
9558,2019-11-26,196.32000732421875,196.47999572753903,193.97999572753903,195.1699981689453,902600.0,0.00306563508978841,2.4013930265631345,1.7424284459240014,79.79363041924604,75.73573294478777,1.0505103215085967,-10.327400124093487,-25.64209003094294,-33.65419711443434,34.71109280018951,2.5,12.515249060600297,7.830005645751953,-12.167606108691984,27.82761740019589,-2.1688002314700157,17.828811522973922,-7.381622648253,61.905088686693986,16.99968714494714,9.998805877221972,11,1.1099929809570312,-7.860008239746094,-34.14500427246094,-38.49500274658203,7.92999267578125,1,0.040240391206983306,-1.9901865453947074,195.72000122070312,1.3921700625318174,194.8000030517578,-1.5939482493942152,195.2100067138672,0.040240391206983306
9559,2019-11-27,196.4199981689453,197.67999267578125,195.2700042724609,197.67999267578125,659500.0,0.0005093257996950928,2.8253950953678926,-1.0956386747515492,80.85321111262606,76.25186564984685,0.7731575815452629,-9.229322457704853,-25.21413360819193,-33.43790284600263,35.88391189950953,2.409988403320341,13.811620602625624,6.868996429443371,-12.39806002755364,26.136052886440382,-2.764531799055135,16.502524657941876,-6.391316536916406,65.94606632217543,20.445418878766347,9.633528228498506,11,1.0100021362304688,-7.704994201660156,-33.35499572753906,-37.704994201660156,7.410003662109375,2,0.03334692553109586,2.4013930265631345,196.32000732421875,-1.9901865453947074,195.72000122070312,1.3921700625318174,194.8000030517578,0.03334692553109586
9560,2019-11-29,195.83999633789062,197.3000030517578,194.8300018310547,196.2700042724609,330800.0,-0.002952865474297628,-1.0163300386764074,0.34127762640021964,79.91366523062463,76.43701486538062,1.002376220697272,-7.136834486080289,-24.083663201487724,-32.51654971462645,37.34922529855597,2.470001220703125,12.656701675240015,5.096495056152349,-12.471503465000012,22.66449357730471,-3.6875042044238455,13.880494316728544,-4.786435567162357,50.270328229195826,1.7060190176845964,8.783999260576188,11,1.1500015258789062,-6.839996337890625,-31.174991607666016,-36.889991760253906,9.540008544921875,4,0.03620300485329864,2.8253950953678926,196.4199981689453,2.4013930265631345,196.32000732421875,-1.9901865453947074,195.72000122070312,0.03620300485329864
9561,2019-12-02,193.97000122070312,198.6199951171875,193.7700042724609,196.67999267578125,592100.0,-0.009548586357002953,-2.1189798641911928,6.302189418402886,74.12610907865533,76.14295033265071,2.1062285613940617,-4.200812064331387,-21.642953619064258,-30.354605197142973,38.52534541163009,4.849990844726591,11.476394126572302,2.412999725341791,-14.08616045611285,18.912159906796433,-5.836580365385515,10.662579816069098,-1.9530540595974628,4.123656201530219,-43.48266338314542,8.249580090727317,12,2.2249984741210938,-4.970001220703125,-28.420001983642578,-34.790000915527344,13.199996948242188,0,0.044852280731509264,-1.0163300386764074,195.83999633789062,2.8253950953678926,196.4199981689453,2.4013930265631345,196.32000732421875,0.044852280731509264
9562,2019-12-03,194.0399932861328,194.8300018310547,190.2100067138672,191.13999938964844,966500.0,0.0003608396400949232,1.0624927623108835,-1.0701118230650555,33.27715731342339,71.52315579556573,1.6395904561721295,-3.4896523224747114,-21.1976730425865,-30.195700331015587,38.78754860139508,4.6199951171875,10.373660058987923,1.8734924316406136,-14.004765202543638,17.751750065824865,-6.065636385451512,9.81262124873274,13.070007324218778,45.540925725337786,0.7953276311650228,7.9391288170921195,12,0.37500762939453125,-5.0399932861328125,-25.994991302490234,-33.17498779296875,11.050003051757812,1,0.059781521876318466,-2.1189798641911928,193.97000122070312,-1.0163300386764074,195.83999633789062,2.8253950953678926,196.4199981689453,0.059781521876318466
9563,2019-12-04,195.00999450683597,197.55999755859372,194.55999755859372,194.6199951171875,911100.0,0.004998975748637502,-10.764832600303867,0.13448283119535429,38.02810343036654,66.86565387483397,0.45746173645403587,-3.6098421619589374,-21.532825455215885,-30.911755337446294,38.99459061260798,3.520004272460909,8.970855853268517,2.186493682861368,-12.96884241174891,17.341829777471645,-5.391174364443771,9.764161730166506,11.762006225585935,57.07484437283784,14.965851948020848,7.577668047305136,12,-0.5949935913086222,-6.009994506835966,-25.98249053955081,-33.3949890136719,11.570007324218722,2,0.03912622479739114,1.0624927623108835,194.0399932861328,-2.1189798641911928,193.97000122070312,-1.0163300386764074,195.83999633789062,0.03912622479739114
9564,2019-12-05,196.42999267578125,196.6499938964844,195.32000732421875,196.0200042724609,543600.0,0.007281668678245756,2.1294138766716104,1.051253961422587,41.42008428456307,63.189747057118296,-1.0371133496679477,-3.8065600740011405,-22.329649605785562,-32.11934443187445,40.08549648976212,1.6399993896484375,7.773182424282226,2.7059921264648494,-10.907684489773743,16.319668742703442,-4.100846181654447,9.512830434584146,10.01076817626955,73.95950700072757,34.26783697042627,6.806838308119299,12,-2.0149917602539062,-7.42999267578125,-27.109989166259766,-34.81498718261719,6.470001220703153,3,0.03981065833019759,-10.764832600303867,195.00999450683597,1.0624927623108835,194.0399932861328,-2.1189798641911928,193.97000122070312,0.03981065833019759
9565,2019-12-06,198.17999267578125,199.7100067138672,197.8600006103516,199.05999755859372,635800.0,0.008909026448361557,-1.4342361515450173,-2.1464140831439256,42.39994939625075,60.096329069768124,-2.5943387552465254,-4.18575308431835,-23.457786747911882,-33.60260909474843,41.37160470303948,3.2800140380859375,6.719073076763664,3.4494926452636605,-8.105854729042505,15.004840019569826,-2.3281810418894224,9.227166332416743,7.9361530935058795,83.8945890727796,46.95016508895482,5.777673687153076,12,-3.2199859619140625,-9.17999267578125,-28.74748992919922,-36.56498718261719,4.050003051757784,4,0.028509483116778256,2.1294138766716104,196.42999267578125,-10.764832600303867,195.00999450683597,1.0624927623108835,194.0399932861328,0.028509483116778256
9566,2019-12-09,198.75999450683597,200.30999755859372,198.2400054931641,198.2400054931641,891700.0,0.0029266417019380153,-6.961676154703696,-0.5908933277847327,54.6461984348334,58.27312318895436,-2.853632940738919,-3.2849699126282133,-23.48534106928051,-33.897180772571176,43.12250779314889,2.1300048828124716,5.498931992249879,2.98249511718754,-5.510184832704624,11.475175067079704,-1.2638448577585564,7.228835092133636,7.038028481342764,84.65342122000979,44.26313894560444,4.246339974946084,12,-3.499992370605497,-8.54999542236331,-28.5099906921387,-37.1449890136719,6.5,0,0.03330655342591515,-1.4342361515450173,198.17999267578125,2.1294138766716104,196.42999267578125,-10.764832600303867,195.00999450683597,0.03330655342591515
9567,2019-12-10,199.75,200.72999572753903,197.33999633789062,198.3699951171875,641500.0,0.004980909239912457,1.0299419799899667,2.6539116145313693,63.13995529117371,56.422714841390764,-3.589321424450276,-2.8000425878050805,-23.853259944321508,-34.60587530327291,44.40599860413671,3.389999389648409,4.7619793333987275,2.9450004577636832,-0.6808919001102254,6.570892815637592,1.132054278826729,4.7579466367006376,5.736262662692496,84.11675821118513,40.86987924238609,1.8129461789369568,12,-4.279998779296875,-8.05999755859375,-29.484996795654297,-38.13499450683594,4.990005493164091,1,0.03714642387456979,-6.961676154703696,198.75999450683597,-1.4342361515450173,198.17999267578125,2.1294138766716104,196.42999267578125,0.03714642387456979
9568,2019-12-11,203.25999450683597,203.57000732421875,200.25,201.1000061035156,720300.0,0.01757193745599972,1.3884824168043426,1.5652034498010141,73.86592091044525,55.64634926337067,-6.717800556715218,-6.215210769474908,-26.60663781495964,-37.80107351093295,43.385123188107386,3.82000732421875,4.420733142397239,6.192494964599632,1.5747824929823935,10.81020743621687,3.8836387287909986,8.501351200408266,1.920743036880026,96.24226888020868,48.40459606627446,2.3088562358086193,12,-6.369987487792997,-11.569992065429716,-31.562496185302763,-40.33999633789065,-1.4700012207031534,2,0.009003256324466413,1.0299419799899667,199.75,-6.961676154703696,198.75999450683597,-1.4342361515450173,198.17999267578125,0.009003256324466413
9569,2019-12-12,205.47000122070312,205.69000244140625,201.5,202.8600006103516,828900.0,0.010872807112040084,1.7475398354053582,1.208340103279906,82.10261968078757,55.88956642449988,-8.391519593975687,-8.26621646485495,-27.81049093069572,-39.798553600699165,42.76284154179453,4.19000244140625,4.020224130908986,8.03250198364259,2.082808628336693,13.982195338948486,5.057655305989641,11.007348661295538,-15.259994506835938,97.36525676777053,42.99612075481883,2.974846677652955,12,-7.519996643066406,-13.779998779296875,-32.915000915527344,-41.834999084472656,-6.089996337890625,3,0.005402251441850581,1.3884824168043426,203.25999450683597,1.0299419799899667,199.75,-6.961676154703696,198.75999450683597,0.005402251441850581
9570,2019-12-13,203.47000122070312,206.9499969482422,202.17999267578125,205.6199951171875,938500.0,-0.009733781029434674,-1.0169104411166956,-0.8237522581248737,74.67274355235539,55.95030358824434,-5.805940052692421,-6.213019848952598,-24.88871690286038,-37.629988366480546,42.15748600291166,4.7700042724609375,3.2774205704340034,5.796501922607433,-0.7198587618798626,12.31286260709473,2.5383215803637995,9.054682264851067,-12.950394592285164,63.78776788223581,3.875090977582559,3.2581803422436413,12,-4.8899993896484375,-11.779998779296875,-30.915000915527344,-39.834999084472656,-1.1699981689453125,4,-0.0028014317629085905,1.7475398354053582,205.47000122070312,1.3884824168043426,203.25999450683597,1.0299419799899667,199.75,-0.0028014317629085905
9571,2019-12-16,204.41000366210938,205.9900054931641,203.1000061035156,204.9499969482422,963000.0,0.0046198576486300436,1.206097667511134,0.2511603809740103,74.7015470454849,60.5530135584734,-5.709729303208178,-7.195898595385586,-24.90925534339155,-38.36774267242541,41.451033183049425,2.8899993896484943,2.5132546382122314,6.529504394531244,-0.5709880557922702,13.629996844854759,2.979258169369473,10.079750619693016,-13.233181420898433,73.56927029331487,10.251606531849468,3.5502462251617577,12,-3.6550064086914062,-12.720001220703125,-31.855003356933594,-40.400001525878906,-4.69000244140625,0,-0.01066487889787382,-1.0169104411166956,203.47000122070312,1.7475398354053582,205.47000122070312,1.3884824168043426,203.25999450683597,-0.01066487889787382
9572,2019-12-17,203.6199951171875,204.8600006103516,201.67999267578125,203.8600006103516,908300.0,-0.0038648233000756482,1.8392858359275015,0.44446014298233527,70.52865099594072,64.16418551020385,-3.819555694399355,-6.258133515403131,-23.11166749786517,-37.33651190604053,40.86548590450977,3.180007934570341,1.7922653539999658,5.441996002197271,-2.1058596798690985,12.989851684263641,1.6680681611640864,9.215923843230456,-11.812245887695298,50.29845749514338,-12.652696393883666,3.7739278410331796,12,-2.4849929809570312,-11.644996643066406,-31.06499481201172,-39.60999298095703,-9.699996948242188,1,0.008054215838206868,1.206097667511134,204.41000366210938,-1.0169104411166956,203.47000122070312,1.7475398354053582,205.47000122070312,0.008054215838206868
9573,2019-12-18,203.8500061035156,204.8300018310547,202.38999938964844,204.41000366210938,1039300.0,0.0011296090356731625,2.485732970027248,2.3332697565005733,70.74260213622817,67.42224304927775,-2.9767812374645075,-6.242723779436261,-22.1926614240609,-37.29963931682059,40.59277499311229,2.44000244140625,1.433992384365041,5.313006591796835,-2.606696570699569,13.23270975429324,1.3531550105486474,9.272858173045023,-11.436566965273386,43.11940219110682,-18.6493355473292,3.959851581248198,12,-1.7050094604491903,-5.190002441406222,-31.295005798339815,-39.20500946044919,-7.180007934570284,2,0.004365952234490322,1.8392858359275015,203.6199951171875,1.206097667511134,204.41000366210938,-1.0169104411166956,203.47000122070312,0.004365952234490322
9574,2019-12-19,202.83999633789062,204.1499938964844,202.25,203.67999267578125,893300.0,-0.004954671255256615,1.1348260668300767,1.4999999999999238,69.08394152081821,70.38713106311859,-1.0749323718405321,-4.965108019212494,-20.041990805029315,-36.06007936691242,40.41969966019563,1.8999938964844034,2.261528911998994,3.9714973449707145,-4.091819387371345,12.034814077312774,-0.06016102120031519,8.003155711141744,-9.845094887248422,22.011436844010134,-39.50935656033004,4.031658366171031,12,-0.6949996948242188,-4.2599945068359375,-18.409996032714844,-26.31999969482422,-6.6699981689453125,3,-0.005176508926812984,2.485732970027248,203.8500061035156,1.8392858359275015,203.6199951171875,1.206097667511134,204.41000366210938,-0.005176508926812984
9575,2019-12-20,204.3500061035156,204.4600067138672,202.07000732421875,204.0800018310547,1256100.0,0.007444339345725526,8.754990190888424,-0.32143505903720504,78.8653529541559,73.0781482319322,-1.8077939064854434,-6.066284458921672,-20.398967046126813,-37.25581931096727,40.314704319133945,2.3899993896484375,3.077352256644872,5.024507141113247,-3.2001859672781734,13.249200249504668,0.9121605869175369,9.136853695308957,-10.796900832969385,61.94908323626872,-6.54983657148891,4.112346554195711,12,-2.2050094604491903,-5.770004272460909,-19.315006256103487,-27.83000946044919,-9.540008544921875,4,-0.024321023108682893,1.1348260668300767,202.83999633789062,2.485732970027248,203.8500061035156,1.8392858359275015,203.6199951171875,-0.024321023108682893
9576,2019-12-23,204.3000030517578,204.5200042724609,200.8300018310547,201.9199981689453,1001600.0,-0.00024469317477027186,1.617016211068578,8.814693416220198,78.56341809469615,74.79186632121247,-0.9938074953704188,-5.552766554888336,-19.472551220781412,-36.808491518841606,40.14816849317056,3.6900024414062216,3.8165609199397466,4.499504089355469,-3.7220281939018776,12.721036372612815,0.3887379477268098,8.610270230984128,-10.21102211410377,86.10427473401174,14.09402658496063,4.110766141628671,12,-0.7000045776367188,-5.720001220703125,-18.525001525878906,-26.330001831054688,-12.639999389648438,0,-0.00978952506179509,8.754990190888424,204.3500061035156,1.1348260668300767,202.83999633789062,2.485732970027248,203.8500061035156,-0.00978952506179509
9577,2019-12-24,202.83999633789062,204.66000366210938,202.27999877929688,204.66000366210938,253900.0,-0.007146386157895979,1.6153794560515107,-0.7647073908806483,71.21945047029186,74.4978140500843,1.0623247634867425,-3.722871517159888,-17.135994504336736,-34.9243207381262,39.88869095457061,2.3800048828125,4.439092930524708,2.683497619628895,-5.409682525656535,10.776677764914325,-1.3630924530138202,6.73008769227161,-8.236574759813067,50.24986267089844,-22.672672466162354,4.046590072642709,12,1.0500030517578125,-4.2599945068359375,-15.699993133544922,-22.979995727539062,-8.279998779296903,1,-0.015381557747566776,1.617016211068578,204.3000030517578,8.754990190888424,204.3500061035156,1.1348260668300767,202.83999633789062,-0.015381557747566776
9578,2019-12-26,204.22000122070312,204.22000122070312,201.3699951171875,203.27999877929688,297600.0,0.006803416030996656,5.063827024219207,-0.5164827794359301,71.15692875886238,73.28162616987039,-0.18682945923410443,-4.7228244581156105,-17.70979159459199,-35.81992924947025,39.597874045968354,2.850006103515625,4.908046455610247,3.6685028076171875,-4.407397980292416,11.74440359552679,-0.3694475863375999,7.706453201571975,-9.122716627818988,88.51169109532555,15.070935476860498,4.0379503939548,12,-0.3300018310546875,-5.6399993896484375,-16.424999237060547,-24.360000610351562,-1.8300018310546875,3,-0.050435819166539275,1.6153794560515107,202.83999633789062,1.617016211068578,204.3000030517578,8.754990190888424,204.3500061035156,-0.050435819166539275
9579,2019-12-27,202.97000122070312,204.72000122070312,202.57000732421875,204.6300048828125,451100.0,-0.006120850027070079,1.3369545386694972,-1.7659567560548017,63.37239319312232,72.02603168551117,0.7501369055826785,-3.1167519276654616,-15.573470942997204,-34.125087365146925,39.1904553715148,2.149993896484375,5.19365891981991,2.0910026550292855,-5.808771610379466,9.990776920438037,-1.8588844776751046,6.040889787733676,-7.398608133604654,55.012846411830466,-16.39895614625108,3.9498871327043825,12,0.44000244140625,-4.3899993896484375,-14.365001678466797,-23.110000610351562,2.300003051757784,4,-0.03103908466210925,5.063827024219207,204.22000122070312,1.6153794560515107,202.83999633789062,1.617016211068578,204.3000030517578,-0.03103908466210925
9580,2019-12-30,202.92999267578125,204.27999877929688,202.6699981689453,203.2899932861328,337000.0,-0.00019711555737922382,-2.659135440689428,0.21686735913227317,62.003399612602294,70.61512641519089,0.7883981984663251,-2.654438614621313,-14.674788224250506,-33.61679268759147,38.88435499824367,1.6100006103515625,4.984979921126211,1.6964942932128793,-5.880926318404704,9.273914904830463,-2.0922160125959124,5.485204599021671,-6.903455434237031,53.984348951693576,-15.10175928777143,3.7887103058087916,12,-0.084991455078125,-4.3499908447265625,-14.092491149902344,-23.069992065429688,2.100006103515625,0,-0.03331195363337103,1.3369545386694972,202.97000122070312,5.063827024219207,204.22000122070312,1.6153794560515107,202.83999633789062,-0.03331195363337103
9581,2019-12-31,202.6699981689453,204.1199951171875,202.3300018310547,202.5399932861328,436300.0,-0.0012812029577674577,-5.509210964376873,-0.36112406222184545,58.77400109855552,69.30905420437031,0.8667662702092969,-1.801612893384572,-13.632670076870284,-32.95648336069081,38.355030123021855,1.7899932861328125,4.383502580647189,1.0014999389648551,-5.776992877775541,7.779992755705251,-2.387746469405357,4.390746347335067,-6.206522539133175,38.80599054412287,-27.206540889549153,3.3892464083702016,12,0.160003662109375,-4.089996337890625,-13.397499084472656,-22.80999755859375,0.0500030517578125,1,-0.03878226023271347,-2.659135440689428,202.92999267578125,1.3369545386694972,202.97000122070312,5.063827024219207,204.22000122070312,-0.03878226023271347
9582,2020-01-02,205.63999938964844,205.63999938964844,202.6000061035156,203.82000732421875,638200.0,0.014654370392934712,2.340666526933588,13.999413145539906,57.39128868939867,67.82557493250036,-1.9965194455117228,-4.066503959773456,-15.84824820033424,-35.458530640162394,38.89476347660117,3.039993286132841,4.0795111796049355,3.391500854492193,-2.5751355040956696,9.358137213080056,0.4081826751982476,6.374819033786139,-8.757062907099112,100.0,36.249380129151405,2.983318179293937,1,-2.404998779296875,-7.05999755859375,-11.939998626708984,-25.779998779296875,-1.8199920654296875,3,-0.06798286213301163,-5.509210964376873,202.6699981689453,-2.659135440689428,202.92999267578125,1.3369545386694972,202.97000122070312,-0.06798286213301163
9583,2020-01-03,202.63999938964844,203.22999572753903,200.50999450683597,201.91000366210938,542600.0,-0.014588601482708463,1.8481861104231996,0.4010983022427164,41.622286244463126,64.77427990179424,0.9094268781749122,-0.49073456442704355,-12.092498545394704,-31.94690677624419,38.80379558417871,5.130004882812472,3.6154611003581465,0.010000610351568184,-4.887905353472007,4.9079065741751435,-2.4389523715602195,2.458953592263356,-5.354380488471406,41.52052349791758,-17.235415314172286,2.448952981911781,1,0.43499755859375,-4.05999755859375,-9.597496032714844,-22.779998779296875,1.32000732421875,4,-0.03987367674393838,2.340666526933588,205.63999938964844,-5.509210964376873,202.6699981689453,-2.659135440689428,202.92999267578125,-0.03987367674393838
9584,2020-01-06,204.25,204.32000732421875,200.9199981689453,201.47999572753903,1006900.0,0.007945127394398455,1.336760858052236,3.7945486089337988,52.363623921253854,61.829643342582905,-0.535885147065045,-1.56508387323899,-12.95307932773133,-33.07990594481768,38.79527267978694,3.4000091552734375,3.317058152957287,1.2290008544921989,-2.746628747776896,5.2046304567612935,-0.7588139466423343,3.216815655626732,-6.577805976940368,72.90452111838177,14.174318651975497,1.9878148011345456,1,-1.1750030517578125,-5.6699981689453125,-11.305000305175781,-24.389999389648438,1.6000061035155966,0,-0.009106490136360113,1.8481861104231996,202.63999938964844,2.340666526933588,205.63999938964844,-5.509210964376873,202.6699981689453,-0.009106490136360113
9585,2020-01-07,203.8300018310547,205.2700042724609,202.25,204.5,708700.0,-0.0020562945847996117,1.7330272378914382,-0.24187622221609908,48.18523225646896,58.45428936055765,-0.22060575734855092,-0.7379322417137928,-11.817901023432398,-32.08278711789313,38.47011102679227,3.020004272460909,2.970489914338742,0.5265022277831974,-2.740550444327255,3.7935548998936497,-1.1070241082720145,2.1600285638384094,-5.786695690987756,64.71743010113008,7.539405038086798,1.6335263360552228,1,-0.7550048828125,-5.25,-10.757499694824219,-23.970001220703125,-2.680007934570284,1,0.007064722702596837,1.336760858052236,204.25,1.8481861104231996,202.63999938964844,2.340666526933588,205.63999938964844,0.007064722702596837
9586,2020-01-08,205.3800048828125,206.8000030517578,200.5200042724609,202.77999877929688,671100.0,0.007604391099611307,1.3088220444524334,-3.880616730055342,55.25688284129818,56.680670735113914,-1.7894829615504761,-1.8620182246033323,-12.740859507956515,-33.024989711691035,37.81286854526306,6.279998779296903,2.7567087261773224,1.7455047607421932,-0.8572050120606605,4.348214533545047,0.44414987434075215,3.046859647143634,-6.98043111041855,77.42454308600695,18.575884069115553,1.301354886401429,1,-1.725006103515625,-6.8000030517578125,-12.385005950927734,-25.520004272460938,-4.70001220703125,2,-0.001704187823519332,1.7330272378914382,203.8300018310547,1.336760858052236,204.25,1.8481861104231996,202.63999938964844,-0.001704187823519332
9587,2020-01-09,207.1699981689453,207.94000244140625,204.97000122070312,206.7100067138672,676100.0,0.008715518763154018,1.970001220703125,0.1769193750953672,59.07099993246134,55.33778975440269,-3.2415574358242907,-3.2333998563481146,-13.84944779802521,-34.26053949530328,37.48114408743323,2.970001220703125,2.256573057961532,3.1644981384277457,0.7876557896673262,5.541340487188165,1.976076964047536,4.3529193128079555,-8.428407469517424,89.63656190892789,27.608631370001234,1.188421174380214,1,-2.9449996948242188,-8.094993591308594,-14.572498321533203,-27.30999755859375,-8.429992675781222,3,-0.0214799294664918,1.3088220444524334,205.3800048828125,1.7330272378914382,203.8300018310547,1.336760858052236,204.25,-0.0214799294664918
9588,2020-01-10,205.08999633789062,207.6199951171875,204.6999969482422,207.0399932861328,777200.0,-0.010040072642943487,-1.139196145612672,-4.239202547601672,55.807942752439295,54.49729526099347,-1.1456455895840918,-1.0638115483256172,-11.040133322639008,-31.679344323409794,36.729153266704394,2.9199981689453125,1.6983853451015989,0.9929962158203125,-1.403820150084215,3.38981258172484,-0.2054119671319654,2.1914043987725904,-5.796500933944031,61.59020475983867,-5.272362651813822,1.198408182952265,1,-0.8649978637695312,-3.839996337890625,-13.382495880126953,-25.229995727539062,-4.729995727539034,4,-0.0061923498773657215,1.970001220703125,207.1699981689453,1.3088220444524334,205.3800048828125,1.7330272378914382,203.8300018310547,-0.0061923498773657215
9589,2020-01-13,206.5800018310547,206.6000061035156,204.6499938964844,205.0,547400.0,0.007265130039347367,1.407407058557597,-0.8102586173167964,55.762256500355335,53.803834915188254,-2.31295224705633,-2.599681825034139,-11.776857013020134,-32.613847258502915,35.67692196358659,1.9500122070311932,1.426233296199399,2.427501678466797,-0.14792967788559963,5.002933034819193,1.1397860002905986,3.715217356642995,-6.767716004860517,81.67114628082355,13.60100351016105,1.2877156781762018,1,-2.3550033569335938,-4.9499969482421875,-14.872501373291016,-26.720001220703125,-1.270004272460966,0,-0.012682714173515186,-1.139196145612672,205.08999633789062,1.970001220703125,207.1699981689453,1.3088220444524334,205.3800048828125,-0.012682714173515186
9590,2020-01-14,202.8999938964844,206.5800018310547,202.3000030517578,206.5800018310547,805000.0,-0.017813960218568847,1.3260812777549726,-2.3291162467285207,46.95385649185042,52.490485514443236,1.5224552953199861,1.0913891363620394,-7.2673147991667975,-28.41293762297508,34.09517258446336,4.279998779296875,0.9549252470030183,-1.2240058898925383,-3.8434772467914797,1.395465467006403,-2.533741568342009,0.08572978855693236,-2.6000450733775153,32.075339775478405,-32.32093227670551,1.3097356784494756,1,1.3250045776366903,-0.2599945068359659,-11.192493438720732,-23.03999328613284,6.470001220703097,1,0.014539242463142754,1.407407058557597,206.5800018310547,-1.139196145612672,205.08999633789062,1.970001220703125,207.1699981689453,0.014539242463142754
9591,2020-01-15,202.22999572753903,205.4199981689453,201.63999938964844,202.50999450683597,711600.0,-0.0033021103454896616,-4.178110825442612,0.07608646075640253,48.62550670622894,51.51650973853549,2.373024271253911,1.6756015797934936,-5.942542842360211,-27.2307046008101,32.34219984208265,3.779998779296875,0.7328686857069613,-1.7850036621094034,-4.532656242189091,0.9626489179702844,-3.1588299521492615,-0.4111773720695453,-1.4716436873341934,9.365016699888377,-54.473477278456585,1.3738262900398452,1,1.9950027465820597,0.4100036621094034,-10.24999237060544,-22.36999511718747,0.5299987792969318,2,-0.005340463105728888,1.3260812777549726,202.8999938964844,1.407407058557597,206.5800018310547,-1.139196145612672,205.08999633789062,-0.005340463105728888
9592,2020-01-16,205.25999450683597,205.32000732421875,202.57000732421875,203.6300048828125,562900.0,0.014982934496914124,2.14282973955654,-5.8214168937318895,52.181192911579124,52.68972159043727,-0.8007548157894178,-1.2914460138490824,-8.402846633871292,-29.65156136207571,30.957751727464395,3.090011596679716,0.62616888440445,1.162995147705118,-1.6324929236263586,3.9584832190365944,-0.23474888796062032,2.560739183370856,-4.070743442559035,60.53507865426617,-0.1748861684454326,1.3977440356657391,1,-1.0299911499023722,-2.6199951171875284,-12.524993896484403,-25.399993896484403,-8.389999389648466,3,-0.022313173310068435,-4.178110825442612,202.22999572753903,1.3260812777549726,202.8999938964844,1.407407058557597,206.5800018310547,-0.022313173310068435
9593,2020-01-17,204.7400054931641,206.5500030517578,204.4900054931641,205.77999877929688,594600.0,-0.0025333188521280414,-1.6753331681942654,-0.6380367523847574,53.82952017679335,52.85259895216387,0.05414014708165382,-0.7392642261604863,-7.308103477894093,-28.466259103977336,29.633382022861788,2.0599975585937216,0.6138528050892376,0.5985061645507983,-2.2087373109097257,3.4057496400113223,-0.8051155731794779,2.0021279022810745,-3.1457093462593946,62.500038454558414,1.0252495640027277,1.403621737730267,1,-0.5100021362304972,-0.6450042724609659,-11.160003662109403,-24.88000488281253,-9.580001831054716,4,-0.029305459797891453,2.14282973955654,205.25999450683597,-4.178110825442612,202.22999572753903,1.3260812777549726,202.8999938964844,-0.029305459797891453
9594,2020-01-21,201.7899932861328,204.32000732421875,201.3699951171875,203.5200042724609,719200.0,-0.014408577356074037,-1.2957228014344409,1.6634828410875073,47.80937893454731,52.810837471950364,2.9262275410256393,2.243053581360641,-3.6945456133922505,-24.888477542228657,27.88577166103693,3.370010375976591,0.3350354243120819,-2.299005889892584,-5.2445992438430835,0.6465874640579159,-3.7718025668678195,-0.8262092129173482,6.1500091552734375,8.06137481219413,-52.11531146997868,1.4727966769752445,1,2.4400100708007812,2.4350051879882812,-7.499988555908203,-21.92999267578125,-15.589996337890625,1,-0.007086539091923805,-1.6753331681942654,204.7400054931641,2.14282973955654,205.25999450683597,-4.178110825442612,202.22999572753903,-0.007086539091923805
9595,2020-01-22,199.3800048828125,203.8699951171875,199.08999633789062,203.6300048828125,682900.0,-0.011943052101216045,1.0211494786827706,2.4566317980561005,44.16046592122306,51.577902258608695,5.183725531625072,4.491913673897358,-0.6234070809737204,-21.88454662486862,26.218708589234417,4.779998779296875,0.5367837904542228,-4.460494232177723,-8.075810423142656,-0.8451780412127903,-6.268152327660175,-2.652836136695271,8.428597412109383,3.8875105083053967,-56.55550883104658,1.8076580954824646,1,4.1349945068359375,4.1349945068359375,-4.560001373291016,-19.520004272460938,-15.8800048828125,2,0.029742163359192553,-1.2957228014344409,201.7899932861328,-1.6753331681942654,204.7400054931641,2.14282973955654,205.25999450683597,0.029742163359192553
9596,2020-01-23,202.3000030517578,202.7700042724609,196.75,199.6699981689453,766200.0,0.014645391199892721,2.3725444940247593,-0.6188246783088235,44.061171909931915,49.910143589438746,1.9901711906809396,1.4908338404467258,-2.8272784194301437,-24.241082856837068,25.138627629770593,6.020004272460909,0.4655965315093056,-1.4404960632324162,-5.112492860216236,2.2315007337514032,-3.276494461724326,0.3955023352594935,5.1598550048828145,56.63266656597945,1.1440436304790254,1.8359983984919164,1,-0.1150054931640625,0.0449981689453125,-7.165000915527344,-22.44000244140625,-11.710006713867188,3,0.03494805713681015,1.0211494786827706,199.3800048828125,-1.2957228014344409,201.7899932861328,-1.6753331681942654,204.7400054931641,0.03494805713681015
9597,2020-01-24,199.72000122070312,203.1499938964844,197.8699951171875,202.75,631200.0,-0.012753345487565793,1.7571891857435138,-1.1520886516593176,44.729244601720794,48.6791771282478,3.802086221675836,4.031822401561044,0.40914738272778095,-21.13165018232658,23.92810973990434,5.279998779296903,0.4399068482151165,-3.8644981384277344,-7.940453095460839,0.21145681860537024,-5.902475616944287,-1.826520659911182,7.097265352539068,30.306125467689526,-25.8361175080165,2.037977478516551,1,1.9550018310546875,2.625,-3.4975013732910156,-19.860000610351562,-15.779998779296875,4,0.015221276124334882,2.3725444940247593,202.3000030517578,1.0211494786827706,199.3800048828125,-1.2957228014344409,201.7899932861328,0.015221276124334882
9598,2020-01-27,193.9199981689453,196.0800018310547,193.6100006103516,195.3300018310547,835600.0,-0.02904067202237015,-1.4335002029495734,0.46534793074622055,33.80369703862742,46.23933718805581,8.773639418197689,9.508095116462812,6.20531668651148,-14.757757976230096,23.351129080232198,6.110000610351534,-0.017019737731288842,-9.149501037597645,-15.071945578256447,-3.227056496938843,-12.110723307927032,-6.188278767268258,12.293232409902345,2.894466519730014,-49.015438328951326,2.9612222703293947,1,6.1750030517578125,6.855003356933594,2.6350021362304688,-14.05999755859375,-1.6699981689453125,0,0.015212443152315291,1.7571891857435138,199.72000122070312,2.3725444940247593,202.3000030517578,1.0211494786827706,199.3800048828125,0.015212443152315291
9599,2020-01-28,196.6699981689453,197.44000244140625,194.16000366210938,195.8000030517578,1165300.0,0.014181105744463629,1.7219865520254272,-0.6170162110685453,39.53827672896524,45.415383881068564,4.995392635396428,6.600316436095454,3.48142444675247,-16.93759900541778,22.47675136207449,3.5200042724609375,-0.7000081724170002,-6.08450088500976,-12.663048494835323,0.4940467248158029,-9.373774689922527,-2.7952270800969927,8.534974012422651,29.824553576075914,-19.619885631767957,3.2892738049127743,1,3.410003662109375,4.105003356933594,3.732501983642578,-16.80999755859375,-13.270004272460909,1,-0.007677808109495254,-1.4335002029495734,193.9199981689453,1.7571891857435138,199.72000122070312,2.3725444940247593,202.3000030517578,-0.007677808109495254
9600,2020-01-29,196.1699981689453,199.38999938964844,193.3300018310547,196.0,1163000.0,-0.0025423298146902695,-1.1996383303378815,0.19540129086572192,36.11696228176186,44.02554561168334,4.962174213321305,6.922845646161079,3.9803388985388892,-16.00618767493455,21.328253031710304,6.05999755859375,-1.2361116510844283,-6.246501159667957,-13.451866101180485,0.9588637818445704,-9.849183630424221,-2.6438186889116935,8.107376286741328,28.92055634024943,-16.282972098033827,3.6026824707562572,1,3.7700042724609375,4.465003967285156,4.192501068115234,-16.30999755859375,-17.319992065429688,2,-0.05082327223206051,1.7219865520254272,196.6699981689453,-1.4335002029495734,193.9199981689453,1.7571891857435138,199.72000122070312,-0.05082327223206051
9601,2020-01-30,194.80999755859372,196.3500061035156,189.75999450683597,194.38999938964844,1151100.0,-0.006932765576009858,2.7657044952196888,2.47060407503798,31.124009565404265,41.68585857321946,5.765237147319738,8.077963878389198,5.274426475304097,-14.255667367805898,20.539950020612046,6.590011596679631,-1.983637975685184,-7.213501739501993,-15.178064379918595,0.7510609009146094,-11.195783059710294,-3.2312204192936917,8.372639634629735,37.7147369824514,-1.7911335287218293,3.9822813202083074,1,3.3450012207031534,4.040000915527372,5.552501678466825,-14.949996948242159,-42.169998168945284,3,-0.05805655613332661,-1.1996383303378815,196.1699981689453,1.7219865520254272,196.6699981689453,-1.4335002029495734,193.9199981689453,-0.05805655613332661
9602,2020-01-31,191.66000366210938,194.30999755859372,190.3999938964844,193.4499969482422,1250400.0,-0.016169570021871804,1.2279258013050451,-4.261907356948517,30.139021523875257,39.05358094511745,7.580350425668001,10.674181697294955,8.40436394156771,-10.7446751884886,19.383963040495743,4.410003662109318,-2.373623628103786,-9.66449584960938,-18.677511941674055,-0.6514797575447062,-14.171003895641718,-5.1579878035770435,9.911916408747572,19.73009545056955,-16.280735855076244,4.506508046032342,1,5.379997253417969,7.189994812011719,9.429996490478516,-11.800003051757812,-22.260009765625,4,-0.005582840988071491,2.7657044952196888,194.80999755859372,-1.1996383303378815,196.1699981689453,1.7219865520254272,196.6699981689453,-0.005582840988071491
9603,2020-02-03,194.55999755859372,197.16000366210938,192.4900054931641,192.8500061035156,1019900.0,0.015130928942258315,-2.8436314771558595,-0.955306071997886,32.9358190468062,37.40096317981289,3.4469461874324736,7.523553493868832,5.549836198265297,-13.29316062716228,18.702266373020837,5.5,-2.74036851438251,-6.360501861572288,-15.837646733377682,3.116643010233105,-11.09907429747497,-1.621929425669606,5.5944914445807115,49.84424317712185,18.79910150754874,4.738572435902693,2,2.254997253417997,4.290000915527372,6.675003051757841,-11.969993591308565,-35.4700012207031,0,-0.05458467953562318,1.2279258013050451,191.66000366210938,2.7657044952196888,194.80999755859372,-1.1996383303378815,196.1699981689453,-0.05458467953562318
9604,2020-02-04,202.38999938964844,203.0,198.66000366210938,198.66000366210938,843400.0,0.040244664521527085,-1.3270784499016155,2.1812949511894777,49.35230534957059,37.97783422740706,-4.793032844534537,-0.47741707321318927,-2.127947592408418,-20.721117353538034,17.585951884225977,8.440002441406278,-3.2975265563163703,1.5625,-7.81303571029477,10.93803571029477,-3.1252678551473707,6.250267855147371,-12.630004882812472,95.39274654631743,61.81440172606331,4.687767855147379,2,-5.935005187988253,-3.5400009155273438,-1.154998779296875,-18.48999786376953,-52.80000305175781,1,-0.050101286724778094,-2.8436314771558595,194.55999755859372,1.2279258013050451,191.66000366210938,2.7657044952196888,194.80999755859372,-0.050101286724778094
9605,2020-02-05,205.2700042724609,205.92999267578125,203.41000366210938,204.92999267578125,762800.0,0.014229976241403985,2.036152552188181,0.0911560284558257,53.65561511141708,39.043883472016525,-7.542893573169238,-3.419319456978627,-4.7868921991316995,-23.215771299420737,16.410050288428117,3.5399932861328125,-3.8440088950189875,4.370504760742165,-5.1234859168325215,13.864495438316851,-0.3764905780451784,9.117500099529508,-15.24520965576167,95.91843860200395,56.82858771535128,4.746995338787347,2,-7.425010681152315,-6.420005798339815,-4.275001525878878,-19.750007629394503,-39.09001159667966,2,-0.10654265075645342,-1.3270784499016155,202.38999938964844,-2.8436314771558595,194.55999755859372,1.2279258013050451,191.66000366210938,-0.10654265075645342
9606,2020-02-06,205.02999877929688,206.44000244140625,203.6499938964844,206.44000244140625,491700.0,-0.0011692185325112847,2.9574486505204884,-4.146928151505978,49.703537293958085,39.596582660042884,-7.682847154612148,-3.380183785729116,-4.310839864952044,-22.597797884983493,15.896252885132927,2.7900085449218466,-4.0272409357866366,4.147999572753918,-5.31244773822786,13.608446883735695,-0.5822240827369569,8.878223228244792,-14.368996240234367,91.20945816106955,52.56721925307829,4.730223655490887,2,-6.930000305175781,-6.180000305175781,-4.317497253417969,-19.044998168945312,-51.720001220703125,3,-0.12768859596961968,2.036152552188181,205.2700042724609,-1.3270784499016155,202.38999938964844,-2.8436314771558595,194.55999755859372,-0.12768859596961968
9607,2020-02-07,202.72000122070312,204.2899932861328,202.07000732421875,203.6300048828125,583100.0,-0.011266632065292659,-1.009044837538147,0.6453909919269312,47.51108405456611,41.11962566181385,-5.478690140575168,-1.4974367652168326,-1.8164298926572258,-19.904258980682158,14.933259256073722,2.959991455078125,-3.9574963256025057,2.060501861572277,-6.977132873237736,11.09813659638229,-2.4583155058327293,6.579319228977283,-11.112258687500002,73.33331874906335,36.15121398716852,4.5188173674050125,2,-4.620002746582031,-3.8700027465820312,-2.0149993896484375,-16.150001525878906,-47.55999755859375,4,-0.24704026010996383,2.9574486505204884,205.02999877929688,2.036152552188181,205.2700042724609,-1.3270784499016155,202.38999938964844,-0.24704026010996383
9608,2020-02-10,203.82000732421875,203.9499969482422,201.4199981689453,201.8600006103516,500000.0,0.00542623370605666,1.2792925925671357,-2.1538448640128465,52.620725874031656,42.57323112237678,-5.617430166004937,-2.8432400034831176,-2.7347821803830072,-20.582650542680426,13.966977017474907,2.529998779296875,-4.084438183250342,3.2240074157714957,-5.69968501226117,12.147699843804162,-1.2378387982448373,7.685853629787829,-11.322329196523441,66.32396493223763,24.406628242197,4.461846214016326,2,-5.720008850097656,-4.970008850097656,-2.912506103515625,-17.025009155273438,-75.26000976562497,0,-0.16887455691718267,-1.009044837538147,202.72000122070312,2.9574486505204884,205.02999877929688,2.036152552188181,205.2700042724609,-0.16887455691718267
9609,2020-02-11,203.9600067138672,205.8800048828125,203.5,204.44000244140625,534700.0,0.000686877561660193,-2.3999847413107216,-0.24489494048314497,56.28085708677714,44.81366387848959,-5.156896498799313,-3.3619561619900082,-2.6909791378948285,-20.288276823925628,13.11773884963573,2.3800048828125,-4.049106171018565,3.495006561279297,-5.130761507277583,12.120774629836177,-0.8178774729991289,7.807890595557723,-10.625789127349208,50.59773671620196,3.7100219141925876,4.3128840342784365,2,-5.860008239746094,-5.110008239746094,-3.13250732421875,-15.530006408691406,-68.88000488281247,1,-0.21999416012436257,1.2792925925671357,203.82000732421875,-1.009044837538147,202.72000122070312,2.9574486505204884,205.02999877929688,-0.21999416012436257
9610,2020-02-12,205.8500061035156,206.4600067138672,203.7700042724609,205.6999969482422,614700.0,0.009266519550079622,2.926981121568232,-0.312521855230891,55.009881818702524,47.467649684411626,-6.179194337747873,-5.290882593147273,-4.3527264761195,-21.71940161761532,13.205374611085894,2.6900024414062784,-3.0283450683643025,5.237505340576149,-3.660186508285534,14.135197189437832,0.7886594161453218,9.686351265006977,-11.729441425704323,87.896833806637,40.496825098097254,4.448845924430835,2,-7.420005798339815,-7.000007629394503,-5.022506713867159,-17.39000701904294,-79.06000518798825,2,-0.2733058445348481,-2.3999847413107216,203.9600067138672,1.2792925925671357,203.82000732421875,-1.009044837538147,202.72000122070312,-0.2733058445348481
9611,2020-02-13,201.1499938964844,205.91000366210938,200.6300048828125,204.5500030517578,572300.0,-0.022832217962955537,-1.3783846944281202,-22.66534431899505,51.904117148432434,49.88599364269575,-0.5423066090719146,-0.7124580710842281,0.5859140477419942,-16.568017828235867,13.245966974773216,5.279998779296875,-2.455217356717071,0.591493225097679,-8.277929824286758,9.460916274482116,-3.8432182995945254,5.026204749789883,-6.042273855788665,8.9191912582613,-38.96415505944835,4.434711524692218,2,-1.6749877929687784,-2.2999954223633097,-0.3224945068359659,-12.434989929199247,-80.46999359130862,3,-0.1738503717713229,2.926981121568232,205.8500061035156,-2.3999847413107216,203.9600067138672,1.2792925925671357,203.82000732421875,-0.1738503717713229
9612,2020-02-14,200.67999267578125,201.2400054931641,198.6499938964844,200.63999938964844,455000.0,-0.0023365708921921913,3.4654643989316836,-0.011762699541788872,60.49036475685642,52.94760983270133,1.4994144459725476,-0.6357682153162614,1.291745730304001,-15.678486339451297,13.211764768020295,2.5900115966796875,-1.6773414636398911,0.35049209594725994,-8.239937769177914,8.940921961072434,-3.9447228366153126,4.6457070285098325,-4.664089701231802,25.992259254410804,-26.442498869341954,4.295214932562585,2,1.8750076293945312,-1.8299942016601562,0.43750762939453125,-11.67999267578125,-58.779998779296875,4,-0.23604742299207926,-1.3783846944281202,201.1499938964844,2.926981121568232,205.8500061035156,-2.3999847413107216,203.9600067138672,-0.23604742299207926
9613,2020-02-18,198.7400054931641,199.9199981689453,197.07000732421875,199.4499969482422,560700.0,-0.009667068235105103,2.4545471359609374,-17.752766119800892,53.29514021470154,53.38570259549366,4.57589491453669,0.8766107859789543,3.4186120446550206,-13.277610224299764,12.917647669455695,3.6099853515625,-0.5809852940730309,-1.2894950866698878,-9.647315201121842,7.068325027782066,-5.468405143895865,2.889414970556089,-1.888574219469234,17.784859185255662,-35.960440914913846,4.178910057225974,2,3.025001525878878,-0.05001068115237217,2.9099960327148153,-9.325004577636747,-44.18000793457034,1,-0.21928147643406248,3.4654643989316836,200.67999267578125,-1.3783846944281202,201.1499938964844,2.926981121568232,205.8500061035156,-0.21928147643406248
9614,2020-02-19,200.3600006103516,200.5500030517578,197.1999969482422,199.69000244140625,678000.0,0.008151328733073004,5.380945460886751,-0.9436707500538066,56.44021303202899,53.69510236445054,2.9476377276808137,-0.9022685372947592,1.9623957979351587,-14.44305511177842,13.697128045562728,3.350006103515625,0.9593122385648769,0.4019996643066577,-7.916782480997597,8.720781809610912,-3.7573914083454554,4.561390736958771,6.100006103515597,35.03720447266204,-20.94572972450819,4.159391072652122,2,1.4050064086913778,-2.1800003051758097,2.377498626708956,-10.944999694824247,-41.07000732421878,2,-0.35835497520979875,2.4545471359609374,198.7400054931641,3.4654643989316836,200.67999267578125,-1.3783846944281202,201.1499938964844,-0.35835497520979875
9615,2020-02-20,205.30999755859372,205.42999267578125,199.67999267578125,200.1199951171875,893000.0,0.02470551473928473,1.1178665767436633,7.746293470586525,64.53488568580079,55.343029963544176,-2.2306681645018784,-5.676251045052965,-2.8193424792273447,-18.922188121910153,14.042846323930952,5.75,2.438328055020321,5.055496978759749,-3.592736128824299,13.703730086343796,0.7313804249677389,9.379613532551758,0.9648089599609762,93.21259782717483,33.4763974750956,4.3241165537920185,2,-3.544990539550753,-7.139999389648409,-2.3824958801269247,-15.894996643066378,-53.849990844726534,3,-0.34206807541116435,5.380945460886751,200.3600006103516,2.4545471359609374,198.7400054931641,3.4654643989316836,200.67999267578125,-0.34206807541116435
9616,2020-02-21,209.3699951171875,209.6100006103516,202.22000122070312,203.47000122070312,1162600.0,0.019774962772746152,1.316612455754317,1.1367998306539877,73.91303272872331,58.276579816228306,-6.26961243013227,-9.675492426703272,-6.679132764355074,-22.52700199371904,14.04257633804863,7.389999389648466,2.794706137754389,8.761994934082026,-0.7710016826823676,18.29499155084642,3.995496625699815,13.528493242464236,-12.169998168945312,98.08607957207204,31.914226222865764,4.7664983083822,2,-6.029991149902344,-9.684997558593722,-5.937496185302734,-19.954994201660156,-57.11000061035156,4,-0.3944213408202971,1.1178665767436633,205.30999755859372,5.380945460886751,200.3600006103516,2.4545471359609374,198.7400054931641,-0.3944213408202971
9617,2020-02-24,202.75999450683597,203.3800048828125,199.8000030517578,200.94000244140625,1502400.0,-0.031570906837208534,1.339860676869069,0.3084735505428562,60.06381423981176,59.10358963464833,0.38739672911589196,-2.9787898645176654,0.026478456159793495,-15.472481096059056,13.969261122626053,9.569992065429688,2.5623736068598078,1.9999946594238622,-7.570256129849611,11.570245448697335,-2.7851307352128742,6.785120054060599,-5.311797485351605,45.374722719424426,-21.91803872249382,4.785125394636737,2,0.5800094604491903,-3.0749969482421875,0.6725044250487997,-13.344993591308622,-51.84999084472659,0,-0.40481355506691385,1.316612455754317,209.3699951171875,1.1178665767436633,205.30999755859372,5.380945460886751,200.3600006103516,-0.40481355506691385
9618,2020-02-25,196.8699951171875,204.82000732421875,196.08999633789062,203.55999755859372,1120400.0,-0.029049119891596198,-1.1163662997159092,-3.6758415426534587,42.88659299189039,57.615338068549796,5.797533203415497,3.3134288011447097,5.832462506153348,-9.127620921239611,12.58150413299956,8.730010986328125,2.378981160742825,-4.037504577636724,-13.24805305602547,5.17304390075202,-8.642778816831111,0.5677696615576622,12.740005493164091,5.769219917227855,-55.574439395335446,4.605274239194375,2,5.980003356933594,2.8150024414062784,6.565006256103516,-6.2449951171875,-53.19000244140625,1,-0.27921980283476944,1.339860676869069,202.75999450683597,1.316612455754317,209.3699951171875,1.1178665767436633,205.30999755859372,-0.27921980283476944
9619,2020-02-26,195.16000366210938,201.9900054931641,194.88999938964844,198.5800018310547,854900.0,-0.008685891692435166,-2.585855588907356,0.511210302073737,36.566564711597444,55.56608061220479,6.848124336668803,5.169539986554867,7.365590135094294,-6.864946717043551,11.57386349283791,7.100006103515653,2.4120754391578316,-5.6719963073730355,-15.051994655922698,3.708002041176627,-10.361995481647853,-0.9819971330982185,14.179596862793005,1.8342680031927319,-52.858306514336874,4.689999174274827,2,7.089996337890625,4.524993896484403,9.002498626708984,-3.0550003051757812,-45.44999694824219,2,-0.2080344606562342,-1.1163662997159092,196.8699951171875,1.339860676869069,202.75999450683597,1.316612455754317,209.3699951171875,-0.2080344606562342
9620,2020-02-27,186.1999969482422,195.0399932861328,186.1100006103516,189.88999938964844,1363500.0,-0.04591108088612317,-3.614989117749162,1.0789486599474418,29.68715690350875,53.09752947387993,14.223391412430772,14.065465650798586,16.10544625521902,2.560695237880452,11.692077759073186,9.050003051757784,1.8518254235549136,-14.133502960205078,-25.42222073968557,-2.8447851807245854,-19.77786184994534,-8.489144070464818,22.561619531250045,0.38296313995998543,-47.63780907934975,5.644358889740248,2,11.660003662109403,11.660003662109403,18.027503967285156,5.905006408691406,-39.41999816894531,3,-0.1445220413703311,-2.585855588907356,195.16000366210938,-1.1163662997159092,196.8699951171875,1.339860676869069,202.75999450683597,-0.1445220413703311
9621,2020-02-28,183.5,184.4199981689453,177.75,179.5800018310547,1585800.0,-0.014500520904910164,1.3159737951240704,-1.0623294242188663,29.439446687594952,49.64742746618421,15.820096553896917,16.732589969755736,18.519075656407495,5.6993871488533046,11.378163814286804,8.449996948242188,0.9735016538247692,-16.268000030517584,-29.659110962520145,-2.876889098515022,-22.963555496518865,-9.572444564516303,23.9025195273438,21.24122070279472,-22.603714786840087,6.695555466001287,2,10.180000305175781,10.180000305175781,20.014999389648438,8.605003356933594,-26.089996337890625,4,-0.17460486804432052,-3.614989117749162,186.1999969482422,-2.585855588907356,195.16000366210938,-1.1163662997159092,196.8699951171875,-0.17460486804432052
9622,2020-03-02,190.58999633789062,191.07000732421875,183.27999877929688,184.6699981689453,1649800.0,0.038637582222837086,1.2645307381639384,1.5102043199520438,37.454944162013476,47.887405682552206,7.988381164696563,10.074864752090548,11.244662103024268,-0.8674324711258237,10.604724109484037,7.790008544921875,0.08940108129232271,-9.124503326416004,-22.659780414986045,4.410773762154037,-15.892141870701039,-2.3568647821309696,14.44032162726566,47.43255583238447,6.16540566811873,6.767638544285024,3,3.0900039672851562,3.0900039672851562,11.675003051757812,1.5150070190429688,-30.509994506835938,0,-0.20111234885119944,1.3159737951240704,183.5,-3.614989117749162,186.1999969482422,-2.585855588907356,195.16000366210938,-0.20111234885119944
9623,2020-03-03,183.94000244140625,198.1000061035156,183.5800018310547,190.3999938964844,1629200.0,-0.03489162088389375,-3.044573561039461,-1.0912151103298473,33.10262261191734,45.294340080317575,13.765842165102725,16.747072260442394,17.621747914419558,6.330819969344617,10.314266172969232,14.520004272460909,-0.5608573058782724,-15.24349746704101,-30.369942443472496,-0.11705249060952383,-22.806719955256767,-7.680274978825253,18.90789008653752,25.536307915243206,-13.949516111884648,7.563222488215747,3,9.739997863769531,9.739997863769531,18.06999969482422,8.165000915527344,-16.139999389648438,1,-0.17956941579262253,1.2645307381639384,190.58999633789062,1.3159737951240704,183.5,-3.614989117749162,186.1999969482422,-0.17956941579262253
9624,2020-03-04,192.25,192.6699981689453,185.0,187.3699951171875,991400.0,0.04517776148905339,1.6818169692636835,-0.7554197117360524,39.64360975782066,42.52864275498645,4.6762146827152264,8.051252999818558,9.162339010016495,-1.3870901674923743,10.430648326942213,8.729995727539062,-1.3781415794768463,-6.426499938964838,-21.778476711356063,8.925476833426387,-14.102488325160465,1.2494884472307888,8.590061125708274,71.25304988235375,36.32565930399612,7.675988386195616,3,1.4300003051757812,1.4300003051757812,8.185001373291016,0.1399993896484375,-24.610000610351562,2,-0.25263983003494794,-3.044573561039461,183.94000244140625,1.2645307381639384,190.58999633789062,1.3159737951240704,183.5,-0.25263983003494794
9625,2020-03-05,183.3999938964844,189.55999755859372,182.75999450683597,185.5200042724609,1228100.0,-0.04603384189084836,-2.9999910242659307,-0.43442792105459477,37.28691564230986,38.459074189829394,11.277383433131376,15.999085982775142,17.708335809614226,7.9953412398573676,10.050543583377133,9.490005493164034,-2.042091964366705,-14.1830055236816,-30.633746196004182,2.2677351486409805,-22.40837585984289,-5.95763518752031,15.592862339167198,27.764089444220513,-10.021354033846695,8.225370336161289,3,7.885009765624972,10.280006408691378,17.027507781982393,15.675010681152315,-22.86000061035159,3,-0.18369677373944027,1.6818169692636835,192.25,-3.044573561039461,183.94000244140625,1.2645307381639384,190.58999633789062,-0.18369677373944027
9626,2020-03-06,178.85000610351562,180.94000244140625,174.5,177.69000244140625,1321100.0,-0.02480909457138203,1.4119875872237557,-0.5471688607066659,35.228041496332835,35.69954388499841,12.34057461236452,19.48624005951865,21.89678702413906,12.90820713460721,9.899977789689803,8.899993896484403,-3.1622110544940654,-17.423993682861322,-35.468822447822276,0.6208350820996316,-26.446408065341814,-8.401579300380831,18.44342163328386,18.432224485177663,-19.98389296550618,9.022414382480479,3,10.80999755859375,13.204994201660156,21.437496185302734,20.224998474121094,-15.060012817382812,4,-0.17931230768679496,-2.9999910242659307,183.3999938964844,1.6818169692636835,192.25,-3.044573561039461,183.94000244140625,-0.17931230768679496
9627,2020-03-09,152.63999938964844,165.4600067138672,151.4499969482422,156.4199981689453,2230900.0,-0.14654741861567078,-3.5487017651634125,-3.2586093499250217,26.5179203769556,33.88080248333899,34.30045878815599,44.00833909047469,47.48030807178549,39.3318870550365,10.813752423052518,27.400009155273438,-5.877136525793816,-41.13000030517577,-67.42248468842064,-14.837515921930901,-54.276242496798204,-27.983758113553336,42.37408557347109,2.550915772482179,-36.88555795780707,13.146242191622434,3,24.080001831054688,27.889999389648438,45.86249923706055,46.209999084472656,6.32000732421875,0,0.031250028115398676,1.4119875872237557,178.85000610351562,-2.9999910242659307,183.3999938964844,1.6818169692636835,192.25,0.031250028115398676
9628,2020-03-10,169.39999389648438,169.4499969482422,154.27999877929688,158.25999450683594,1722300.0,0.10980080302576667,1.699286611233667,-2.9470907373469073,36.33715171266816,33.855312150124625,14.789317894943537,25.863502745242386,30.231175233375836,22.833460151861516,11.751368875543559,16.80999755859375,-9.24201973798614,-22.649005126953114,-50.6238346198611,5.3258243659548725,-36.63641987340711,-8.66159038049912,20.38640050484986,43.54681323790606,3.4070551793132395,13.987414746453988,3,5.375007629394531,11.1300048828125,28.545005798339844,29.45000457763672,-10.449996948242188,1,-0.055017664706203395,-3.5487017651634125,152.63999938964844,1.4119875872237557,178.85000610351562,-2.9999910242659307,183.3999938964844,-0.055017664706203395
9629,2020-03-11,159.08999633789062,164.4600067138672,156.2100067138672,157.44000244140625,1761000.0,-0.06086185318810522,-3.0146128486144526,0.14811436147991086,30.524181829872063,33.948314919720545,21.729838170555126,34.40347883139543,39.96244381657186,33.386369137922486,12.3146724190137,13.189987182617188,-12.07756009922872,-30.715502166748053,-61.702988662410036,0.27198432891393054,-46.209245414579044,-15.221758918917061,26.096030369072565,20.047229775098042,-12.826491236199548,15.493743247830993,3,15.685005187988281,21.44000244140625,38.74250030517578,39.76000213623047,9.5,2,0.05474892774130202,1.699286611233667,169.39999389648438,-3.5487017651634125,152.63999938964844,1.4119875872237557,178.85000610351562,0.05474892774130202
9630,2020-03-12,149.58999633789062,157.22999572753906,144.97000122070312,145.1300048828125,2491800.0,-0.05971462831530261,-4.12970612458581,2.7030351230880205,25.91458076561021,33.55666315061113,28.486212471821688,41.60565459375778,48.7626816656923,43.05399087545521,13.030210615538024,14.1199951171875,-14.127497042083206,-37.40250167846679,-72.23342101068732,-2.5715823462462595,-54.81796134457707,-19.98704201235651,31.54770679802604,12.844022686683662,-11.294121942814424,17.415459666110273,3,21.94500732421875,27.70000457763672,48.0625,49.26000213623047,18.949996948242188,3,0.12066316928698129,-3.0146128486144526,159.08999633789062,1.699286611233667,169.39999389648438,-3.5487017651634125,152.63999938964844,0.12066316928698129
9631,2020-03-13,166.17999267578125,166.35000610351562,152.27999877929688,157.8800048828125,2179400.0,0.11090311347035198,2.256940617979909,1.8609873755516781,36.35888661344828,33.43487897854833,10.259946267261142,23.464502056164946,31.65965448654248,26.684600963338198,14.219990083108803,16.760009765625,-15.594602450261618,-19.06400527954102,-54.40965821539356,16.28164765631152,-36.73683174746728,-1.3911788116147648,9.894232192005518,86.64213707855224,62.4973336654495,17.672826467926267,3,5.355010986328125,11.110008239746094,32.167503356933594,32.670005798339844,-1.7199859619140625,4,-0.03393910000135891,-4.12970612458581,149.58999633789062,-3.0146128486144526,159.08999633789062,1.699286611233667,169.39999389648438,-0.03393910000135891
9632,2020-03-16,153.30999755859375,163.8300018310547,145.27000427246094,146.1699981689453,1858400.0,-0.07744611676747981,-3.152130686424608,0.8602421555001581,34.55975906121972,33.59678302847082,19.317045991481507,34.365640023948856,43.76074404516808,39.66380369810162,15.849205375196608,20.909988403320312,-16.33518347774418,-29.565500640869146,-66.85120197360493,7.720200691866637,-48.208351307237024,-10.922649974501269,18.409635998601317,34.068618437332674,7.285502792560898,18.64285066636789,3,15.510002136230469,23.980003356933594,45.165000915527344,45.540000915527344,12.8800048828125,0,0.06835820164652806,2.256940617979909,166.17999267578125,-4.12970612458581,149.58999633789062,-3.0146128486144526,159.08999633789062,0.06835820164652806
9633,2020-03-17,155.16000366210938,159.1300048828125,148.10000610351562,156.36000061035156,1989500.0,0.012067093685841135,2.2729940028932814,-0.16806681384062044,35.83569221419107,33.17368107917864,14.477765504717752,30.65502681866431,41.24419021198358,37.9450905701425,17.198478597298415,11.029998779296875,-16.945331506646028,-25.53649444580077,-63.99376247751516,12.920773585913622,-44.76512846165798,-6.30786042994356,12.814681367976817,47.661366296497185,16.990295598555576,19.228634015857196,3,12.104995727539062,22.12999725341797,43.31499481201172,43.68999481201172,14.17999267578125,1,0.02449086724716154,-3.152130686424608,153.30999755859375,2.256940617979909,166.17999267578125,-4.12970612458581,149.58999633789062,0.02449086724716154
9634,2020-03-18,128.55999755859378,144.00999450683594,116.9800033569336,143.57000732421875,2301800.0,-0.1714359723878468,2.4021419942652247,12.50837328179238,31.85595370949335,32.57024086442125,34.747304680922156,54.38869124663117,66.80290834797844,64.50292606028066,19.297519992532237,38.18000030517578,-19.328613152456796,-48.546500396728476,-92.3135062179935,-4.7794945754634455,-70.43000330736098,-26.662997486095975,36.19403173817878,23.4555267519443,-10.590454523874303,21.88350291063251,3,20.400005340576143,34.7350044250488,69.91500091552732,70.29000091552732,46.02999877929685,2,0.23638767864628774,2.2729940028932814,155.16000366210938,-3.152130686424608,153.30999755859375,2.256940617979909,166.17999267578125,0.23638767864628774
9635,2020-03-19,135.08000183105472,137.80000305175778,119.9000015258789,127.26000213623048,1841100.0,0.05071565336246464,1.69984896563035,-0.5209856500382252,35.11619278833143,32.557813230198875,23.079339087082104,44.62542960455346,59.309449892942894,57.95604222983937,21.049419983562462,17.900001525878878,-20.9292422262198,-38.51499633789061,-83.99036309899469,6.960370423213476,-61.252679718442664,-15.777312957338552,24.050003051757784,36.661935319366,0.9550843861977896,22.737683380552046,3,8.134998321533175,28.215000152587862,63.39499664306638,63.76999664306638,46.599990844726534,3,0.24807517065884443,2.4021419942652247,128.55999755859378,2.2729940028932814,155.16000366210938,-3.152130686424608,153.30999755859375,0.24807517065884443
9636,2020-03-20,126.79000091552734,141.58999633789062,124.45999908447266,137.58000183105472,1701100.0,-0.0613710453298314,-1.2174747156014405,-1.379795567341118,30.532162164263667,33.003840095455324,25.93541318455246,48.91967074150722,66.45962669840105,66.1108079421926,21.946380363580413,17.12999725341797,-24.086181207571514,-42.67599754333497,-89.45189609196083,4.099901005290889,-66.06394681764789,-19.288048269022056,25.59600372314452,20.939163026894388,-12.735697546649678,23.38794927431293,3,16.424999237060547,36.505001068115234,71.8499984741211,72.05999755859375,69.31000518798825,4,0.3292845813481855,1.69984896563035,135.08000183105472,2.4021419942652247,128.55999755859378,2.2729940028932814,155.16000366210938,0.3292845813481855
9637,2020-03-23,120.68000030517578,125.33999633789062,115.37999725341795,122.47000122070312,2071500.0,-0.04818992480662798,1.645421192719952,0.16589441739077515,30.633112216986106,32.370057929268434,30.212270242861223,51.189675257883295,71.27759809145675,72.05889002483627,23.61758511506838,11.41000366210939,-26.86940285226379,-44.681998443603504,-93.5160987478628,4.15210186065579,-69.09904859573314,-20.26494829147387,26.04104412841795,12.114290577167548,-21.65687083259034,24.417050152129644,3,20.185001373291016,41.814998626708984,78.48250198364258,78.16999816894531,76.31999969482422,0,0.3627776458235039,-1.2174747156014405,126.79000091552734,1.69984896563035,135.08000183105472,2.4021419942652247,128.55999755859378,0.3627776458235039
9638,2020-03-24,141.89999389648438,146.27999877929688,129.49000549316406,129.49000549316406,2545600.0,0.1758368705472939,-1.7058837994789138,-6.932950869281687,35.71468895075064,32.946780942699384,5.231299711986253,27.025947731393615,49.05256955369492,50.827468220909054,25.486021687850446,25.599998474121094,-28.88365976528911,-20.713504791259766,-68.25137049480173,26.824360912282216,-44.48243764303075,3.0554280605112183,-26.51999664306642,85.8252276164316,54.44911887494008,23.76893285177099,3,-1.0349922180175781,20.59500503540039,58.80250549316406,56.95000457763672,47.58000183105466,1,0.1711769527110858,1.645421192719952,120.68000030517578,-1.2174747156014405,126.79000091552734,1.69984896563035,135.08000183105472,0.1711769527110858
9639,2020-03-25,154.55999755859375,159.99000549316406,138.58000183105472,143.6300048828125,2009500.0,0.08921778863038443,-1.0361393157270773,0.8807415704640718,41.99066945863078,34.733013019701666,-9.095331428495541,11.771889418772133,35.46588497083525,38.22538625743954,27.161704404323316,21.410003662109347,-27.24381570196425,-6.023500823974615,-51.113929447583274,39.066927799634044,-28.568715135778945,16.521713487829714,-39.180000305175795,87.82782575293867,53.681732572639476,22.54521431180433,3,-13.694995880126953,7.935001373291016,45.667503356933594,44.290000915527344,28.6300048828125,2,0.0956262876084335,-1.7058837994789138,141.89999389648438,1.645421192719952,120.68000030517578,-1.2174747156014405,126.79000091552734,0.0956262876084335
9640,2020-03-26,159.2899932861328,159.3699951171875,150.22000122070312,157.97999572753906,1547900.0,0.030602974911059455,11.448960949988582,0.11985347085332008,44.57329578157393,35.64572514949341,-13.750718648557068,5.188513342250474,29.963700938449335,33.63265936643268,27.408564177745298,9.149993896484375,-27.72285267503031,0.051995086669933244,-43.39599637742219,43.49998655076206,-21.67200064537613,21.775990818715997,-42.125595703125015,98.43081802794298,59.72360025064714,21.72399573204606,3,-19.684993743896484,3.205005645751953,40.68251037597656,39.56000518798828,28.6300048828125,3,0.09605125052817587,-1.0361393157270773,154.55999755859375,-1.7058837994789138,141.89999389648438,1.645421192719952,120.68000030517578,0.09605125052817587
9641,2020-03-27,151.4600067138672,156.6199951171875,146.52000427246094,150.0800018310547,1168100.0,-0.049155545874125406,-1.3764684340533089,1.0534408051064623,49.63544463243464,37.320801324072846,-9.195333857044488,11.062236879020674,36.93619257582864,41.46460508286492,26.696062572208834,12.769989013671875,-26.761081106404646,-6.175991821289074,-48.19661879235031,35.84463514977216,-27.18630530681969,14.834321664241543,-32.58258481445314,80.8787330110894,36.044852169159725,21.01031348553062,3,-13.775005340576172,11.034992218017578,48.50749588012695,47.389991760253906,39.5299987792969,4,0.19952452543465538,11.448960949988582,159.2899932861328,-1.0361393157270773,154.55999755859375,-1.7058837994789138,141.89999389648438,0.19952452543465538
9642,2020-03-30,152.25999450683594,153.60000610351562,148.67999267578125,151.38999938964844,1199300.0,0.005281841789958941,1.7718242540424838,0.6304290137107474,44.125307649583334,38.241869705783095,-11.353913184497515,7.6348699865203,35.172645226453255,40.6049844002892,27.213075251275054,4.920013427734375,-24.201355195782668,-3.4595039367675895,-42.5456656515083,35.62665777797312,-23.00258479413796,16.08357692060278,-31.73806926367189,74.65570168417008,28.433832112195873,19.54308085737036,3,-14.574993133544922,7.840007781982422,49.252506256103516,47.42500305175784,36.95001220703125,0,0.2879286298326471,-1.3764684340533089,151.4600067138672,11.448960949988582,159.2899932861328,-1.0361393157270773,154.55999755859375,0.2879286298326471
9643,2020-03-31,150.91000366210938,152.85000610351562,145.50999450683594,150.22999572753906,1896800.0,-0.008866352905759212,2.2192942829895097,0.7816227023993265,47.012856190336834,39.92596998143237,-11.924133936888012,6.728429655346957,35.54028635728213,41.88656765207759,28.930025732981505,7.3400115966796875,-24.377889759221205,-3.157994842529291,-39.947276839362104,33.63128715430352,-21.552635840945698,15.236646155887115,-28.80935520894532,57.589909958193296,7.724292985382775,18.394640998416406,3,-13.22500228881836,9.189998626708984,50.60249710083008,48.7749938964844,40.110000610351534,1,0.30541379113002387,1.7718242540424838,152.25999450683594,-1.3764684340533089,151.4600067138672,11.448960949988582,159.2899932861328,0.30541379113002387
9644,2020-04-01,143.67999267578125,145.1300048828125,140.05999755859378,142.9600067138672,1408900.0,-0.0479094215815955,1.8011009901323813,1.0587905306855154,47.80541975501849,41.335884088842036,-2.596891211947053,10.680734620643591,41.778782608077364,49.060521011261784,30.851651568608997,10.850006103515597,-23.42074698441087,-7.95950546264649,-40.27696588295569,24.357954957662713,-24.11823567280109,8.199224747508111,-20.0637699410172,18.746740418806677,-34.32292137109303,16.1587302101546,4,-5.994991302490234,15.005008697509766,57.58750534057617,56.00500488281253,48.77000427246094,2,0.31876395731107143,2.2192942829895097,150.91000366210938,1.7718242540424838,152.25999450683594,-1.3764684340533089,151.4600067138672,0.31876395731107143
9645,2020-04-02,149.7100067138672,152.3000030517578,142.47000122070312,142.47000122070312,997400.0,0.04196836264943915,-1.7154680587842295,10.05575924552294,43.363693106627565,42.76160974910469,-7.0776920975945075,2.105278167307489,34.884573254456086,43.01485224245454,32.349745421394225,9.830001831054688,-22.71928514026115,-0.24499206542969887,-28.89617836447877,28.406194233619374,-14.570585214954235,14.080601084094837,-24.638832668767137,58.273010736439325,9.059669824778986,14.325593149524535,4,-12.025005340576172,7.029994964599581,51.25749206542969,49.97499084472659,43.6499938964844,3,0.22363231732082944,1.8011009901323813,143.67999267578125,2.2192942829895097,150.91000366210938,1.7718242540424838,152.25999450683594,0.22363231732082944
9646,2020-04-03,146.77999877929688,152.52000427246094,144.83999633789062,150.27999877929688,935600.0,-0.01957122305237935,-1.0813015862513853,-0.48342504757830135,47.13972919160506,44.59567830184013,-1.1330568469512912,2.6451086577254728,36.80438641939344,45.91568103917089,32.9143025754765,7.6800079345703125,-18.901871023299805,-1.5714996337890739,-26.79873917601057,23.655739908432423,-14.185119404899837,11.042120137321689,-20.31207147627427,49.63070147561627,-1.4364498893983821,12.613619771110752,4,-2.0399932861328125,9.960002899169893,51.080001831054716,51.080001831054716,41.790008544921875,4,0.2802834155320295,-1.7154680587842295,149.7100067138672,1.8011009901323813,143.67999267578125,2.2192942829895097,150.91000366210938,0.2802834155320295
9647,2020-04-06,157.41000366210938,159.3000030517578,154.3800048828125,155.92999267578125,1366600.0,0.07242134467378025,-1.1484771150809252,-0.4228602818080357,50.91515490717189,46.28461896366473,-6.71069524166893,-8.0204281974124,25.35005422009047,35.29597924638966,31.45009671447645,12.520004272460938,-15.650731144287818,8.820005035400385,-16.66680187391563,34.306811944716415,-3.923398419257637,21.563408490058407,-29.601193231481105,90.17672115364024,37.08098116863011,12.743403454658013,4,-8.125,-0.6700019836426065,36.269996643066406,36.269996643066406,29.449996948242216,0,0.21332825773345587,-1.0813015862513853,146.77999877929688,-1.7154680587842295,149.7100067138672,1.8011009901323813,143.67999267578125,0.21332825773345587
9648,2020-04-07,160.0800018310547,169.89999389648438,160.00999450683594,163.5,1199900.0,0.01696206153883728,-4.55615942805464,-2.3107924201497,65.91919407700045,48.94334392126135,-7.298137651388771,-12.041849113796616,22.056738543859638,32.35157264709335,30.325313567637398,12.489990234375,-10.466895822622973,11.956002807617182,-12.236703611590741,36.148709226825105,-0.14035040198677962,24.052356017221143,-30.98394359792499,67.09117536666605,9.822889955533952,12.096353209603963,4,-5.100006103515625,-3.340000152587919,33.599998474121094,33.599998474121094,30.92999267578128,1,0.18197154266374715,-1.1484771150809252,157.41000366210938,-1.0813015862513853,146.77999877929688,-1.7154680587842295,149.7100067138672,0.18197154266374715
9649,2020-04-08,167.8000030517578,169.69000244140625,161.83999633789062,162.3000030517578,898200.0,0.04822589413042766,-1.4454796526137157,-1.608187995520517,66.32734641579103,51.36046065839658,-14.463532340660294,-20.10674437283592,13.701621164796961,24.398310344361278,29.13974574189685,9.610000610351562,-4.240100562964926,19.24050369262696,-6.071080029715745,44.55208741496965,6.584711831455621,31.896295553798296,-36.255708678826835,92.3441800748977,31.128055435138222,12.655791861171345,4,-12.82000732421875,-13.775005340576172,25.87999725341797,25.87999725341797,30.069992065429688,2,0.13837902740407526,-4.55615942805464,160.0800018310547,-1.1484771150809252,157.41000366210938,-1.0813015862513853,146.77999877929688,0.13837902740407526
9650,2020-04-09,167.63999938964844,174.0,161.83999633789062,170.36000061035156,1240600.0,-0.0009535378974935282,1.432000732421875,-0.4945456764914773,72.18420691295903,53.86587868956596,-14.521623646158588,-19.52626697797794,13.227673653210957,24.310896854192464,27.294194719763798,12.160003662109375,-0.01906554379189629,18.177999877929693,-8.536576123376562,44.892575879235935,4.82071187727658,31.535287878582807,-33.794363045304266,78.18930105754488,11.38772671991073,13.35728800065312,4,-10.610000610351562,-15.170001983642607,26.040000915527344,26.040000915527344,37.529998779296875,3,0.14799569105776156,-1.4454796526137157,167.8000030517578,-4.55615942805464,160.0800018310547,-1.1484771150809252,157.41000366210938,0.14799569105776156
9651,2020-04-13,160.5399932861328,167.36000061035156,159.1999969482422,166.05999755859375,730000.0,-0.042352697025564656,1.0098505504995743,2.0294124246878122,71.41628560004742,56.89820957295086,-6.703071021547487,-13.565995809450953,19.641998784265922,31.095417654232136,26.46725155648812,8.44000244140625,1.9377484578484143,11.359993743896496,-14.723136044459238,37.443123532252244,-1.6815711502813713,24.401558638074363,-23.482007849336185,31.396482856022946,-40.574359445588584,13.041564894177874,4,-3.5099945068359375,-12.379993438720703,31.942508697509766,33.14000701904297,42.09001159667969,0,0.20443508593975834,1.432000732421875,167.63999938964844,-1.4454796526137157,167.8000030517578,-4.55615942805464,160.0800018310547,0.20443508593975834
9652,2020-04-14,163.7899932861328,165.69000244140625,159.49000549316406,164.50999450683594,1072200.0,0.020244176752938214,3.0259497057249867,0.13043490279440179,64.57583966508294,58.849652181255976,-9.102799499192514,-16.854756631285056,15.831495094170407,27.587142757230424,25.152795777579357,6.1999969482421875,3.1073188044811104,14.08599395751952,-12.756507302319221,40.928495217358275,0.6647433276001493,27.50724458743889,-23.77664668427991,31.013482374555768,-37.58536048313758,13.421250629919378,4,-6.7599945068359375,-19.099994659423828,27.067508697509766,28.26500701904297,42.25,1,0.1512913795337698,1.0098505504995743,160.5399932861328,1.432000732421875,167.63999938964844,-1.4454796526137157,167.8000030517578,0.1512913795337698
9653,2020-04-15,158.9600067138672,159.61000061035156,154.8000030517578,158.6300048828125,718100.0,-0.029488899018561443,4.901875064358799,-0.458335099393888,53.27089616014334,59.45692733738097,-3.364665228874344,-12.359146451427762,19.93980696406902,32.14411338716039,23.70212357851562,8.989990234375,3.65455631664787,9.06600723266601,-17.992032098878497,36.1240465642105,-4.463012433106229,22.59502689843825,-16.227727840162515,21.666689183980495,-42.66157513635321,13.529019665772248,4,-0.725006103515625,-14.270008087158203,19.664993286132812,21.569992065429688,44.76998901367185,2,0.1755158072351195,3.0259497057249867,163.7899932861328,1.0098505504995743,160.5399932861328,1.432000732421875,167.63999938964844,0.1755158072351195
9654,2020-04-16,158.9499969482422,160.16000366210938,154.85000610351562,159.17999267578125,765700.0,-6.297033972213484e-05,3.849273645706323,-0.6969528829703612,49.7281769336133,60.164092207046046,-1.0737305621771895,-10.493674616604068,18.9607233627205,31.885622044356182,20.68515272473602,5.30999755859375,5.201249494632549,7.536497497558599,-17.837948571227685,32.91094356634487,-5.150725536834528,20.223720531951727,-13.716300384433879,21.614554979730443,-36.81370267929591,12.687223034393135,4,0.470001220703125,-14.259998321533203,18.702503204345703,21.580001831054688,43.24000549316406,3,0.20169863588631132,4.901875064358799,158.9600067138672,3.0259497057249867,163.7899932861328,1.0098505504995743,160.5399932861328,0.20169863588631132
9655,2020-04-17,168.58999633789062,170.39999389648438,164.91000366210938,165.4499969482422,1073800.0,0.06064799984102831,-1.6018997617162218,-13.652424865653819,63.31001082934988,61.96079016679547,-8.665201208184186,-18.4398917188378,8.330409908484114,22.04641894488921,17.75653902057811,11.449996948242188,6.633835553261889,15.500997161865229,-9.757455732364775,40.75945005609523,2.8717707147502267,28.13022360898023,-21.054995499186987,88.3974447382089,31.453714399285573,12.629226447115002,4,-4.399993896484375,-23.89999771118164,9.062503814697266,11.94000244140625,47.30999755859378,4,0.17367577801362222,3.849273645706323,158.9499969482422,4.901875064358799,158.9600067138672,3.0259497057249867,163.7899932861328,0.17367577801362222
9656,2020-04-20,168.5399932861328,171.0399932861328,162.0399932861328,164.39999389648438,1031600.0,-0.0002965956037960238,-1.0316025688496837,1.3184713994839223,62.79873380913857,63.28118782256954,-5.815502188042586,-15.917826912096132,7.376837003251808,21.901451755565375,15.022150403471892,9.0,8.62986692877243,13.363494491577143,-9.533955004337287,36.26094398749157,1.914769743619928,24.812219239534357,-18.887792514525472,84.6059020730919,28.66737072661369,11.448724747957218,4,-4.139991760253906,-23.849994659423828,5.872509002685547,8.750007629394531,50.70001220703128,0,0.21733716828044014,-1.6018997617162218,168.58999633789062,3.849273645706323,158.9499969482422,4.901875064358799,158.9600067138672,0.21733716828044014
9657,2020-04-21,164.4600067138672,167.38999938964844,163.4600067138672,163.4600067138672,810900.0,-0.02420782446181169,-6.8599853515625,0.24154592933041918,60.21407842871126,62.64728608387075,-0.7043776794159271,-8.84317620573239,10.459615774908968,25.74607403988699,11.779830413502962,5.079986572265625,10.917648227090723,7.094507598876959,-9.38982839137779,23.578843589131708,-1.1476603962504157,15.336675594004333,-12.85998200398842,59.482816939521044,3.5981341396881277,8.24216799512738,4,-0.06000518798828125,-19.770008087158203,9.952495574951172,12.829994201660156,51.939987182617216,1,0.23209288952149132,-1.0316025688496837,168.5399932861328,-1.6018997617162218,168.58999633789062,3.849273645706323,158.9499969482422,0.23209288952149132
9658,2020-04-22,166.19000244140625,169.44000244140625,164.10000610351562,167.3800048828125,671300.0,0.010519248795538338,1.0112989804480512,-1.19000244140625,68.5023865210974,62.88895720668256,-1.6500441591976198,-9.12812505353088,7.69649277366301,23.778804013736874,10.490043470835861,5.339996337890625,13.03861312468328,7.610002899169928,-7.607183461388331,22.827189259728186,0.001409718890812428,15.218596079449043,-12.797979708317797,70.04326939842247,9.070067186301536,7.608593180279123,4,-1.7900009155273438,-21.500003814697266,6.864997863769531,11.099998474121094,49.970001220703125,2,0.23978572874006976,-6.8599853515625,164.4600067138672,-1.0316025688496837,168.5399932861328,-1.6018997617162218,168.58999633789062,0.23978572874006976
9659,2020-04-23,169.33999633789062,173.33999633789062,167.1699981689453,167.57000732421875,876200.0,0.01895417203327243,-3.801541311420904,-1.4873826742575782,66.93700660722716,62.30593495049013,-5.09434174273602,-11.714682661264504,3.5241606721326093,20.405847455248363,10.311858027429633,7.149993896484375,14.044203281303368,10.020996856689464,-5.79783143430609,25.83982514768502,2.111582711191687,17.930411002187242,-14.299335423449236,64.60177947139788,3.151237742436301,7.909414145497774,4,-5.269996643066406,-24.64999771118164,2.9375038146972656,7.950004577636719,45.33000183105469,3,0.20308255659241148,1.0112989804480512,166.19000244140625,-6.8599853515625,164.4600067138672,-1.0316025688496837,168.5399932861328,0.20308255659241148
9660,2020-04-24,174.58999633789062,175.5399932861328,169.32000732421875,171.92999267578125,850600.0,0.031002717098944865,1.728065478978999,1.5028362557975137,73.07118187153247,62.48981231398847,-10.342425162936252,-16.611345962050166,-2.769180124553486,14.97041070164201,10.18660920232871,6.2199859619140625,13.225241238381045,14.505996704101562,-2.7238171712011763,31.7358105794043,5.891089766450193,23.120903641752932,-18.03258829660456,92.96298556857639,28.77732928185536,8.614906937651364,4,-9.419998168945312,-29.130001068115234,-18.462493896484375,-11.294994354248047,43.0,4,0.1580846937535887,-3.801541311420904,169.33999633789062,1.0112989804480512,166.19000244140625,-6.8599853515625,164.4600067138672,0.1580846937535887
9661,2020-04-27,181.67999267578125,182.63999938964844,175.74000549316406,175.9600067138672,1057900.0,0.04060940767859966,-1.2402619760664453,2.1503677018918577,71.39079620082111,63.247029706848274,-15.777534712211121,-22.473481187180255,-10.690123686611912,7.764181492569236,10.032600440006641,8.050003051757812,11.920353682836378,20.08499374389649,0.8552629613516842,39.314724526441296,10.470128352624101,29.69985913516888,-23.22432611001051,94.99474931979825,32.688284800264434,9.614865391272401,4,-12.959991455078125,-32.66999435424805,-28.424991607666016,-18.384990692138672,38.62001037597656,0,0.18835316270499192,1.728065478978999,174.58999633789062,-3.801541311420904,169.33999633789062,1.0112989804480512,166.19000244140625,0.18835316270499192
9662,2020-04-28,196.1000061035156,199.97000122070312,191.13999938964844,194.22000122070312,2397600.0,0.07937039855273298,-1.1965155339621567,0.32867298894268104,76.29965429303871,65.80578061050332,-28.08592602850871,-35.247887843162744,-25.77550299205629,-6.690510724516031,10.248925095356775,18.290008544921875,10.457518856984905,32.313006591796835,8.191284671885711,56.43472851170796,20.252145631841273,44.3738675517524,-34.74221959887953,89.21105201005957,26.37341889540364,12.060860959955555,4,-18.69000244140622,-38.42500686645505,-42.84500503540036,-32.80500411987302,26.389999389648494,1,0.11800101310263877,-1.2402619760664453,181.67999267578125,1.728065478978999,174.58999633789062,-3.801541311420904,169.33999633789062,0.11800101310263877
9663,2020-04-29,197.0,200.57000732421875,193.8600006103516,197.0,1492700.0,0.004589463888182266,-1.1369452287118087,0.0,73.67823746352651,68.46689844716033,-25.728069799131134,-34.27519871523373,-27.28158200785174,-7.635790209419355,10.29725119559022,6.710006713867159,9.65444456456342,30.90850067138672,3.398139117143643,58.418862225629795,17.153319894265167,44.66368144850827,-30.236503435114543,89.31135824657373,28.958321844746905,13.755180777121538,4,-15.694999694824219,-31.969993591308594,-45.31999969482422,-34.505001068115234,30.389999389648438,2,0.09847712637809347,-1.1965155339621567,196.1000061035156,-1.2402619760664453,181.67999267578125,1.728065478978999,174.58999633789062,0.09847712637809347
9664,2020-04-30,189.47999572753903,194.41000366210938,188.44000244140625,193.63999938964844,1391000.0,-0.038172610520106454,1.0947327843750334,-100.0,65.82150087966863,68.74595289719575,-14.99929227346297,-24.398992708296674,-20.519767398348932,-0.227933053551709,9.817693383851806,8.55999755859375,9.626238025157647,21.098496246337874,-6.180796403042876,48.37778889571862,7.458849921647499,34.73814257102825,-17.30745744116024,64.51196289062491,6.150093095413808,13.639646324690371,4,-8.174995422363253,-19.904991149902315,-37.79999542236325,-26.98499679565427,36.090011596679716,3,0.1408064626143153,-1.1369452287118087,197.0,-1.1965155339621567,196.1000061035156,-1.2402619760664453,181.67999267578125,0.1408064626143153
9665,2020-05-01,183.19000244140625,186.47999572753903,181.02999877929688,185.1100006103516,701200.0,-0.033196081000431366,1.3390603051110685,0.4615376150827165,66.60314987509533,69.16866579341317,-7.175024173677912,-16.308291552019,-15.236263886175095,5.884256061939226,9.667669124686048,8.449996948242159,11.021106468748997,13.134503173828136,-13.41983316530525,39.68883951296152,-0.1426649957385564,26.41167134339483,-6.473869108973048,30.004012883013704,-30.45646077282637,13.277168169566687,5,-1.1749954223632812,-12.875,-31.51000213623047,-20.695003509521484,36.84999084472656,4,0.17184341562312055,1.0947327843750334,189.47999572753903,-1.1369452287118087,197.0,-1.1965155339621567,196.1000061035156,0.17184341562312055
9666,2020-05-04,187.9199981689453,188.8999938964844,177.8000030517578,180.0,1273600.0,0.025820163024736997,1.2469640692206045,-4.12500298023502,67.31239389017608,69.95736751135371,-9.908892480423901,-18.759986822936185,-21.069423943829975,0.9928947796115892,9.418987608090404,11.099990844726591,13.020704411909776,15.807498931884766,-9.499654697845216,41.11465256161475,3.1539221170197607,28.46107574674977,12.650009155273438,44.444414661033136,-18.925428912289007,12.653576814864993,5,-5.584991455078125,-17.604995727539062,-36.869998931884766,-25.424999237060547,30.220001220703125,0,0.15788632640508626,1.3390603051110685,183.19000244140625,1.0947327843750334,189.47999572753903,-1.1369452287118087,197.0,0.15788632640508626
9667,2020-05-05,190.9900054931641,192.9499969482422,188.47000122070312,191.2400054931641,759100.0,0.01633677817226653,1.4414259342414188,-0.031565663863441513,73.57574137551497,70.521073606289,-9.85636218076246,-20.222071452360893,-25.016574025427218,-2.2380719365013704,9.828871437668417,5.029998779296875,13.455520542717807,17.19850616455082,-8.454905050716718,42.85191737981836,4.371800556917066,30.025211772184576,9.124601745605446,57.927096910380726,-10.275169200702692,12.82670560763377,5,-7.12000274658206,-20.67500305175784,-40.9000053405762,-28.495006561279325,15.06999206542963,1,0.15346351492535448,1.2469640692206045,187.9199981689453,1.3390603051110685,183.19000244140625,1.0947327843750334,189.47999572753903,0.15346351492535448
9668,2020-05-06,189.2100067138672,191.8300018310547,187.58999633789062,190.82000732421875,521300.0,-0.009319853019013724,1.3360978582988292,6.44000244140625,71.70732978126726,71.05110951451567,-4.99260223431537,-17.020478836568998,-23.96260519277328,-0.6870618510070869,10.651333085800047,4.2400054931640625,14.017037602647491,13.962007141113276,-11.721329686254421,39.64534396848097,1.1203387274294414,26.80367555479711,10.458308441162103,68.69357762093348,-5.178581120150099,12.841668413683847,5,-4.2649993896484375,-18.895004272460938,-40.3175048828125,-26.715007781982422,18.979995727539062,2,0.17588921092119914,1.4414259342414188,190.9900054931641,1.2469640692206045,187.9199981689453,1.3390603051110685,183.19000244140625,0.17588921092119914
9669,2020-05-07,191.0200042724609,194.1499938964844,190.22999572753903,192.72999572753903,647200.0,0.009566077344582036,-1.3829714211507946,1.0621060911925544,68.12672962388686,70.50172593144394,-3.803901846734675,-17.920491130449903,-26.437442963355096,-2.7531353002233914,11.578203631787083,4.939987182617216,15.24995898728099,14.611004638671858,-11.745201311947454,40.96721058929117,1.4329016633622018,27.789107613981514,8.210944640502959,80.85632185517083,8.457106456294142,13.17810297530965,5,-2.864997863769503,-20.70500183105466,-42.12750244140622,-28.525005340576143,19.459991455078125,3,0.1903988812884292,1.3360978582988292,189.2100067138672,1.4414259342414188,190.9900054931641,1.2469640692206045,187.9199981689453,0.1903988812884292
9670,2020-05-08,192.4499969482422,195.57000732421875,191.8999938964844,194.47999572753903,698400.0,0.0074860885969911806,-1.3450528450528694,1.1871397212356838,68.9011977853636,70.225103885282,-2.7200730880576884,-18.33660689652376,-28.240514786753863,-4.401553964552022,12.275541592653097,4.550003051757841,16.01434877377409,14.800497436523443,-12.146729715613503,41.74772458866039,1.3268838604549842,28.274111012591902,6.352333047497552,82.44226434536203,11.108461041982835,13.473613576068468,5,-3.2649917602539062,-20.92999267578125,-44.26499557495117,-29.954998016357422,21.290008544921903,4,0.17209670512431297,-1.3829714211507946,191.0200042724609,1.3360978582988292,189.2100067138672,1.4414259342414188,190.9900054931641,0.17209670512431297
9671,2020-05-11,193.3600006103516,195.33999633789062,188.8999938964844,190.63999938964844,837100.0,0.004728520013196791,-1.0774160522144989,-1.3399028848900643,74.05126527593575,69.97528288338167,-2.01045263863881,-17.562169522633297,-29.433673069669368,-5.541918650865028,13.109288515922648,6.440002441406222,16.915546428494537,14.069500732421915,-12.485126144009314,40.624127608853144,0.7921872942063146,27.346814170637515,5.022282846508517,72.30571840498106,-0.5053787427299312,13.277313438215613,5,-4.17499542236331,-20.654998779296903,-46.147499084472685,-30.865001678466825,18.50999450683591,0,0.13798092982811516,-1.3450528450528694,192.4499969482422,-1.3829714211507946,191.0200042724609,1.3360978582988292,189.2100067138672,0.13798092982811516
9672,2020-05-12,188.57000732421875,194.97999572753903,188.4900054931641,194.97999572753903,713700.0,-0.024772410379669818,1.0249616149112681,-2.3566123259544804,67.72252970196293,69.31353757654125,1.7870048312653068,-11.405288492503871,-25.216899322250157,-0.9998644529056833,13.971822389905583,6.489990234374943,16.9377922861903,8.040506744384771,-17.77093539258354,33.85194888135308,-4.865214324099384,20.946227812868926,9.40063052453931,12.280822520258978,-58.365480267539,12.905721068484157,5,-1.8850021362304688,-11.095001220703125,-37.83000373840332,-26.075008392333984,21.099990844726562,1,0.15681174586045588,-1.0774160522144989,193.3600006103516,-1.3450528450528694,192.4499969482422,-1.3829714211507946,191.0200042724609,0.15681174586045588
9673,2020-05-13,186.8600006103516,191.3699951171875,183.88999938964844,188.1499938964844,1044400.0,-0.009068285768940143,-1.0691563340895738,0.20124736660437859,64.19773512076331,69.13311915888511,2.131544722997887,-7.903109813505836,-23.89741914110951,0.44606982094873615,14.886850747331925,7.4799957275390625,16.67740152034588,4.935500335693376,-18.908319438142343,28.779320109529095,-6.986409551224483,16.857410222611236,10.707224542466463,25.428075368960908,-44.08331614727999,11.921909886917856,5,-0.17499542236330967,-9.17499542236331,-33.847497940063505,-24.365001678466825,22.27000427246091,2,0.10275070579860901,1.0249616149112681,188.57000732421875,-1.0774160522144989,193.3600006103516,-1.3450528450528694,192.4499969482422,0.10275070579860901
9674,2020-05-14,191.00999450683597,191.32000732421875,183.6699981689453,184.0,1490200.0,0.02220910779690155,1.0052395703552308,-5.434132551069917,63.54785532147831,68.79364198626101,-1.9876140689198394,-10.043008810014129,-28.66566513540795,-3.930418442922388,15.890320311186446,7.6500091552734375,14.671648609031877,7.482494354248075,-14.057348785769051,29.0223374942652,-3.287427215760488,18.25241592425664,6.161886203960876,61.68059404087069,-4.663388154396856,10.769921570008568,5,-4.324989318847685,-13.324989318847685,-35.149995803833036,-28.5149955749512,19.550003051757756,3,0.08994297905157755,-1.0691563340895738,186.8600006103516,1.0249616149112681,188.57000732421875,-1.0774160522144989,193.3600006103516,0.08994297905157755
9675,2020-05-15,197.8699951171875,202.8000030517578,188.38999938964844,188.66000366210938,3215900.0,0.035914354262263526,-1.955898187099359,1.313837185763381,63.40898107576366,68.3599294513263,-7.315581703035491,-15.385790955077454,-35.79164525759353,-11.0034328178225,16.570649918592753,14.410003662109375,13.079453268623126,12.878495025634777,-8.364684570988032,34.121674622257586,2.2569052273233865,23.500084823946167,-20.069992065429688,74.22892484988482,11.033644115204119,10.621589798311403,5,-4.6349945068359375,-19.069992065429688,-43.36749839782715,-35.374996185302734,10.82000732421875,4,0.06372871542693126,1.0052395703552308,191.00999450683597,-1.0691563340895738,186.8600006103516,1.0249616149112681,188.57000732421875,0.06372871542693126
9676,2020-05-18,205.1699981689453,209.4900054931641,201.2899932861328,202.0,1514400.0,0.036892925819472566,-2.572981041251828,0.34419121715878104,58.516426914964256,66.68667228904287,-13.311157179664377,-20.870923900772198,-43.13160292180822,-18.475364624152633,17.71709797840116,11.620010375976591,12.645441641557909,18.346997833251947,-3.2374852513163717,39.93148091782027,7.554756290967788,29.139239375536107,-26.8699951171875,83.26876026806283,22.39914451617465,10.792241542284156,5,-8.589996337890625,-23.024993896484375,-50.420000076293945,-42.67499923706055,-0.1399993896484375,0,0.041770275384814815,-1.955898187099359,197.8699951171875,1.0052395703552308,191.00999450683597,-1.0691563340895738,186.8600006103516,0.041770275384814815
9677,2020-05-19,202.6300048828125,207.25999450683597,202.6000061035156,204.19000244140625,989100.0,-0.012379944966618761,-4.753089443146579,-0.49211307876331534,55.12844462606364,64.8445739384647,-9.997762813038577,-16.152875789531436,-39.81694684114342,-16.100503339977024,18.925501515928566,4.659988403320369,12.622943517064726,13.89850463867188,-6.048200899336194,33.845210176679956,3.925151869667843,23.87185740767592,-23.082401733398427,73.43145366222646,15.491993660125132,9.973352769004043,5,-6.0500030517578125,-20.485000610351562,-50.03500556945801,-40.135005950927734,5.5699920654296875,1,0.04560030603423604,-2.572981041251828,205.1699981689453,-1.955898187099359,197.8699951171875,1.0052395703552308,191.00999450683597,0.04560030603423604
9678,2020-05-20,206.0399932861328,206.57000732421875,203.8000030517578,205.0399932861328,840000.0,0.016828644924982372,1.689287883501474,-0.6410266442349075,66.30563992600776,64.64223063870034,-12.034962564114608,-17.311920054541304,-42.93698359859485,-19.67950602494261,20.026821762288183,3.94000244140625,12.302791536297264,15.315993499755848,-3.0484530626004016,33.6804400621121,6.133770218577723,24.498216780933973,-25.29469404296873,86.63822142375916,28.31027926006889,9.182223281178125,5,-9.459991455078125,-23.894989013671875,-55.17999458312988,-43.54499435424805,-0.7699890136719034,2,0.0176179625368722,-4.753089443146579,202.6300048828125,-2.572981041251828,205.1699981689453,-1.955898187099359,197.8699951171875,0.0176179625368722
9679,2020-05-21,203.72999572753903,206.25,203.30999755859372,205.8800048828125,789700.0,-0.011211403775313822,1.0346041953759193,-2.150009155273466,71.9444501501915,64.9803697903479,-8.641163076715515,-12.957760404974465,-40.02552570493597,-17.53371220157183,20.84146563810708,2.9400024414062784,11.233412569823031,11.28649597167967,-4.966102119303741,27.539094062663082,3.1601969261879788,19.412795017171362,-21.83490823437495,72.70138341493023,10.344903872661156,8.126299045491702,5,-7.149993896484347,-21.55998992919919,-52.26749610900876,-41.23499679565427,4.940002441406278,3,0.026505714762274035,1.689287883501474,206.0399932861328,-4.753089443146579,202.6300048828125,-2.572981041251828,205.1699981689453,0.026505714762274035
9680,2020-05-22,202.19000244140625,204.22999572753903,200.55999755859372,204.22000122070312,736500.0,-0.00755899140248506,2.580507339149175,0.9441814581662438,66.36094251165926,64.12588948320607,-6.229335451300955,-9.743583878221699,-37.58330588064646,-16.167905842857948,21.390899210523713,3.6699981689453125,10.379950192381443,8.366502380371088,-6.091106804062747,22.824111564804923,1.1376977881541848,15.595306972587991,-19.191118228242175,18.253117967592818,-44.45365691075018,7.228804592216916,5,-5.6100006103515625,-16.425003051757812,-50.1350040435791,-39.695003509521484,10.80999755859375,4,0.04139668141906805,1.0346041953759193,203.72999572753903,1.689287883501474,206.0399932861328,-4.753089443146579,202.6300048828125,0.04139668141906805
9681,2020-05-26,215.8999938964844,217.5500030517578,207.75,210.0,1667900.0,0.06780746470909826,1.130432619267181,-2.906402681940512,72.95853402994098,64.7076677418703,-18.33378356537949,-21.880263455796495,-50.74798453525361,-29.9699783030064,21.772992859563086,15.360000610351562,10.253849682991358,20.36549377441409,3.9869899863751073,36.743997562453075,12.176241880394599,28.554745668433583,-31.841464832120323,90.28835419778241,25.86259089431971,8.18925189401949,5,-15.289993286132841,-26.10499572753909,-61.459993362426786,-53.40499496459964,-5.399993896484403,1,-0.03339505168552748,2.580507339149175,202.19000244140625,1.0346041953759193,203.72999572753903,1.689287883501474,206.0399932861328,-0.03339505168552748
9682,2020-05-27,219.2400054931641,220.50999450683597,214.0200042724609,218.33999633789062,1399200.0,0.01547017920843996,2.77326419538417,0.1525440824285851,76.90379547906502,66.11945222612604,-18.847784654007114,-24.66224379638666,-53.07772704911105,-33.43100617600808,21.157902514948994,6.489990234375057,10.087158041802013,22.54850540161135,3.03294456909353,42.06406623412917,12.790724985352455,32.30628581787025,-33.171987989556385,93.63413930855879,28.519357291074144,9.75778041625891,5,-17.150009155273466,-27.25500488281253,-64.69500541687015,-56.745006561279325,-8.25,2,-0.06481484381421565,1.130432619267181,215.8999938964844,2.580507339149175,202.19000244140625,1.0346041953759193,203.72999572753903,-0.06481484381421565
9683,2020-05-28,216.3999938964844,221.30999755859372,216.0200042724609,220.0,1096000.0,-0.012953893110389636,-1.4266105775960711,-3.999966091924634,72.32582518694308,67.09478221117769,-12.713863117544832,-21.39104291365939,-49.29925834331769,-30.68185251950902,20.49501076650036,5.2899932861328125,9.544560672811258,18.73849411010744,-2.6775985213347155,40.15458674154959,8.030447794386362,29.446540425828516,-27.576618232618443,76.33733174887075,12.6679023261226,10.708046315721075,5,-11.54999542236331,-23.694992065429716,-61.85499382019046,-53.90499496459964,-1.8099975585937784,3,-0.037892778093906565,2.77326419538417,219.2400054931641,1.130432619267181,215.8999938964844,2.580507339149175,202.19000244140625,-0.037892778093906565
9684,2020-05-29,216.16000366210938,216.75,212.63999938964844,215.1699981689453,2935600.0,-0.0011090122049163265,2.7880221920640165,-0.275001059636335,71.30279947475744,67.97187314439921,-9.533746146785546,-20.079241901402042,-47.24672185668257,-30.56074528376223,20.232954031893957,4.1100006103515625,9.85571443722256,17.164503479003912,-5.398854603931738,39.72786156193956,5.8828244375360725,28.44618252047175,-24.087965808770633,75.18075230609954,13.312345552130829,11.281679041467827,5,-5.225006103515653,-21.920005798339844,-61.61500358581543,-53.66500473022461,-4.720001220703125,4,-0.05037934495352425,-1.4266105775960711,216.3999938964844,2.77326419538417,219.2400054931641,1.130432619267181,215.8999938964844,-0.05037934495352425
9685,2020-06-01,214.6699981689453,217.16000366210938,213.75,216.4499969482422,725300.0,-0.006893067486680726,1.1312441587670945,-1.7979685886469075,68.94896404102151,69.13104393618335,-6.045831305635545,-16.980511073201313,-44.13430471131363,-29.192787848936064,20.72733876031968,3.410003662109375,10.716333925216361,14.10049819946289,-8.211056416660085,36.41205281558587,2.9447208914014027,25.25627550752438,-19.674164345081067,51.032444062349605,-9.12262867602805,11.155777308061495,6,-3.735000610351591,-19.354995727539062,-60.28999900817871,-52.17499923706055,-2.3899993896484375,0,-0.027949876793113893,2.7880221920640165,216.16000366210938,-1.4266105775960711,216.3999938964844,2.77326419538417,219.2400054931641,-0.027949876793113893
9686,2020-06-02,217.58999633789062,217.8800048828125,215.02999877929688,216.1999969482422,666200.0,0.013602264843023182,1.893383007892678,-0.7808990690417816,76.69241798539018,71.52704097610852,-7.843618736781963,-18.512903605894223,-45.097257585100806,-32.243842614557565,21.581087487030697,3.2100067138671875,11.577438458018094,15.536996459960932,-7.175151649769504,38.24914456969137,4.180922405095714,26.89307051482615,-19.962746140553435,57.09340246428635,-8.740808872258391,11.356074054865221,6,-6.654998779296903,-19.06499481201172,-62.27499961853027,-55.09499740600586,-6.220001220703125,1,-0.021094702951154676,1.1312441587670945,214.6699981689453,2.7880221920640165,216.16000366210938,-1.4266105775960711,216.3999938964844,-0.021094702951154676
9687,2020-06-03,220.3000030517578,222.6100006103516,217.6199951171875,218.0,830600.0,0.012454647545739661,-2.261427837699043,1.6546791810747021,80.20232233538911,73.07111679937312,-8.698260478509326,-19.93665431931197,-45.58140473693467,-35.09905896973095,22.3172653975169,5.020004272460966,12.151301106055172,16.781503295898432,-6.694609639218243,40.257616231015106,5.043446828340109,28.519559763456755,-20.30447811829498,76.83051879876437,5.64209134412863,11.738056467558334,6,-8.715003967285156,-20.095001220703125,-61.43500328063965,-57.80500411987305,-9.400009155273409,2,-0.04448480669995891,1.893383007892678,217.58999633789062,1.1312441587670945,214.6699981689453,2.7880221920640165,216.16000366210938,-0.04448480669995891
9688,2020-06-04,222.4900054931641,222.66000366210938,218.0399932861328,218.52999877929688,772300.0,0.00994100050417046,1.1488405102819326,1.7217397650149726,79.47566908654703,73.90791890341261,-9.285954278349124,-20.559670825279596,-46.15829567336257,-37.38979879346303,23.184198147869612,4.6200103759765625,12.779671274271664,17.30750579833986,-6.611940436873567,41.22695203355329,5.347782680733133,29.26722891594659,-19.78074347847462,98.3034122109857,24.841897068469365,11.959723117606716,6,-10.880004882812528,-22.260002136230497,-54.94750404357913,-59.995006561279325,-10.690002441406278,3,-0.05168771502571301,-2.261427837699043,220.3000030517578,1.893383007892678,217.58999633789062,1.1312441587670945,214.6699981689453,-0.05168771502571301
9689,2020-06-05,227.38999938964844,230.7100067138672,224.97999572753903,225.0,1043900.0,0.022023433752105692,-3.7160430258769765,0.6035341761616461,78.6936349416864,75.27821806230452,-11.708057857132587,-23.816282737731115,-49.76311304205839,-42.386850691915356,24.122561840498644,8.220001220703097,14.05089580233232,20.388999938964844,-4.507089387473343,45.28508926540303,7.94095527574575,32.83704460218394,-21.88763354432018,80.42449286588915,6.76840651184547,12.448044663219099,6,-8.159996032714844,-23.134994506835938,-54.222496032714844,-64.89500045776367,-8.319992065429688,4,-0.05629096743970752,1.1488405102819326,222.4900054931641,-2.261427837699043,220.3000030517578,1.893383007892678,217.58999633789062,-0.05629096743970752
9690,2020-06-08,225.57000732421875,229.2100067138672,224.1199951171875,228.0,649600.0,-0.008003835130457992,1.0989712128362434,-1.0167335967975688,72.19323294266694,75.19318460816297,-6.9541454869880965,-20.435541023286305,-46.79487441041405,-40.61672591154206,24.95669970155267,5.0900115966796875,14.472737088254746,16.913007354736322,-8.311676162254116,42.13769087172676,4.300665596241089,29.525349113231556,-16.03441893992425,67.21940823565475,-5.0050761531861525,12.612341758495221,6,-3.8950042724609375,-21.31500244140625,-50.1300048828125,-63.075008392333984,-3.5300140380859375,0,-0.06264132829726343,-3.7160430258769765,227.38999938964844,1.1488405102819326,222.4900054931641,-2.261427837699043,220.3000030517578,-0.06264132829726343
9691,2020-06-09,220.0399932861328,223.2700042724609,219.41000366210938,221.9900054931641,1099900.0,-0.02451573284801767,-1.4049912059704153,0.8024765780021718,67.78344176581761,74.17981197335769,-0.8662051611598258,-13.49620150487857,-39.90477620628215,-35.15854422248674,25.913155237046215,6.160003662109375,14.791124854680561,10.048993682861322,-14.584468261682957,34.6824556274056,-2.2677372894108316,22.365724655133477,-7.116497969106689,18.487364591480965,-51.37092809841175,12.316730972272147,6,1.635009765625,-15.784988403320312,-43.8749885559082,-57.54499435424805,3.2400054931640625,1,-0.03526629132707293,1.0989712128362434,225.57000732421875,-3.7160430258769765,227.38999938964844,1.1488405102819326,222.4900054931641,-0.03526629132707293
9692,2020-06-10,218.13999938964844,220.8999938964844,217.8600006103516,220.0,1903200.0,-0.008634766199132171,-1.5123930465267903,0.9538404957901516,62.7529568726946,73.1161599384412,0.9625679187962817,-9.768129196261924,-36.66452419298554,-33.39054074418391,26.885456279642305,3.0399932861328125,15.692755961741312,6.670500183105474,-16.02270974866363,29.36371011487458,-4.676104782779078,18.017105148990026,-2.370662249127747,2.1789777922381104,-62.84868435271917,11.346604965884556,6,3.535003662109375,-10.949996948242188,-41.81499481201172,-55.64500045776367,7.1399993896484375,2,-0.03103513473642283,-1.4049912059704153,220.0399932861328,1.0989712128362434,225.57000732421875,-3.7160430258769765,227.38999938964844,-0.03103513473642283
9693,2020-06-11,206.05999755859372,213.3800048828125,205.6699981689453,211.4600067138672,994100.0,-0.05537728919434459,-1.4951446002967805,2.9032297759584065,52.03635864151185,70.9754442903028,12.763850457431516,4.030696195114871,-23.313480804470515,-21.50581120352487,27.86168934997019,12.470001220703125,14.66481938234736,-6.369501495361362,-26.111877684492015,13.37287469376929,-16.24068958992669,3.501686599203964,24.650009155273466,1.5575050182141457,-59.917693821971426,9.87118809456533,6,12.130004882812528,1.1300048828125284,-28.96749496459958,-43.564998626708956,16.38000488281253,3,0.023488286883602605,-1.5123930465267903,218.13999938964844,-1.4049912059704153,220.0399932861328,1.0989712128362434,225.57000732421875,0.023488286883602605
9694,2020-06-12,208.19000244140625,213.42999267578125,202.07000732421875,213.08999633789062,871100.0,0.010336818926763636,3.0716891356066616,0.9074047386936755,55.19030977443926,69.44670492734922,10.487256076648805,3.429604804097494,-23.888406639769755,-23.773581661467063,28.77245925521472,11.3599853515625,13.048239566262708,-5.098497009277338,-22.240549066132246,12.04355504757757,-13.669523037704806,3.47252901915013,22.019204101562508,22.549724594031307,-42.55895697362736,8.571026028427456,6,8.200004577636719,-1.0,-30.55999755859375,-48.09000015258789,18.639999389648438,4,0.017339932600114016,-1.4951446002967805,206.05999755859372,-1.5123930465267903,218.13999938964844,-1.4049912059704153,220.0399932861328,0.017339932600114016
9695,2020-06-15,210.47999572753903,211.1000061035156,200.6000061035156,202.6100006103516,1206200.0,0.010999535324839993,1.3051551502929626,-1.6061234530993949,44.15696872015394,65.83165500898964,8.426548526926325,2.248016310140116,-24.759043711877098,-26.150942303559276,28.692362056296023,10.5,11.913915895623262,-3.439003753662149,-19.052722875881244,12.174715368556946,-11.245863314771697,4.367855807447398,18.60364284667972,43.581783952491115,-17.584155947728235,7.806859561109548,6,5.175010681152372,-3.289993286132784,-31.244991302490206,-50.379993438720675,16.120010375976562,0,0.040811534450044595,3.0716891356066616,208.19000244140625,-1.4951446002967805,206.05999755859372,-1.5123930465267903,218.13999938964844,0.040811534450044595
9696,2020-06-16,213.7400054931641,219.69000244140625,209.08999633789062,218.7100067138672,943400.0,0.015488454160960119,2.0591680538307746,-0.6315126180763454,44.06047751092669,61.815894472938254,5.099223460612137,-0.35524397420735454,-26.438094250137368,-29.526873643079426,28.416054949967346,10.600006103515625,10.935047809251131,-0.6074943542480185,-15.670930961790589,14.455942253294552,-8.13921265801929,6.9242239495232525,13.634615132812485,64.72909995640353,7.353322153580137,7.531718303771283,6,1.9150009155273153,-6.550003051757841,-33.38750076293948,-55.055004119873075,12.25,1,0.03883216795947053,1.3051551502929626,210.47999572753903,3.0716891356066616,208.19000244140625,-1.4951446002967805,206.05999755859372,0.03883216795947053
9697,2020-06-17,211.8699951171875,214.75999450683597,210.75999450683597,214.00999450683597,592700.0,-0.008748995639173418,1.1978025663275016,0.43058327244147526,45.00331229710496,57.98563260744469,6.311393737401659,2.3636837338512464,-23.318947634957055,-27.74364044588029,28.12481586427572,4.0,10.141518743838333,-2.9395042419433537,-17.02479557727989,11.145787093393182,-9.982149909611621,4.103141425724914,13.898148637441409,59.03609835326547,3.8911635365512254,7.042645667668264,6,3.7850112915039062,-4.67999267578125,-30.924991607666016,-53.89499282836914,14.32000732421875,2,0.05385379678608282,2.0591680538307746,213.7400054931641,1.3051551502929626,210.47999572753903,3.0716891356066616,208.19000244140625,0.05385379678608282
9698,2020-06-18,209.6699981689453,211.80999755859372,207.82000732421875,208.9199981689453,786800.0,-0.010383711705026166,-1.7050949154295572,-0.3504673896767799,43.13808180758966,54.03501559254505,7.265696889123518,5.111652388223149,-19.955699311280682,-25.55148501908488,27.693234080596685,4.04998779296875,8.547551230187821,-5.321001434326178,-19.018713044613207,8.376710175960852,-12.169857239469678,1.5278543708173231,14.588057326616791,47.511753825888384,-4.88815928559594,6.848855805143512,6,5.235008239746094,-2.4799957275390625,-27.58999252319336,-51.69499588012695,19.330001831054688,3,0.07445033026505543,1.1978025663275016,211.8699951171875,2.0591680538307746,213.7400054931641,1.3051551502929626,210.47999572753903,0.07445033026505543
9699,2020-06-19,209.1300048828125,214.6300048828125,207.1699981689453,213.97000122070312,1837600.0,-0.0025754437489797777,1.422078661983344,-6.453328450520833,44.02245155401542,50.90492877158378,5.524028608653282,6.405349204745505,-18.48362248567014,-25.066462556675702,27.40208519434827,7.4600067138671875,6.36026787483047,-6.130995178222662,-19.08689395127456,6.824903594829237,-12.608944564748612,0.3469542083032877,13.708567649226808,44.68308232394048,-7.563886660550622,6.4779493865259505,6,2.805000305175753,-1.94000244140625,-26.94499969482422,-51.15500259399414,13.149993896484375,4,0.06364460980169784,-1.7050949154295572,209.6699981689453,1.1978025663275016,211.8699951171875,2.0591680538307746,213.7400054931641,0.06364460980169784
9700,2020-06-22,210.55999755859372,212.6199951171875,206.8999938964844,209.6199951171875,590000.0,0.006837816871770874,1.2608711385595102,-0.19421552740593498,42.16276719888135,48.058187153035306,1.945550924178292,5.9390658367030085,-18.940539253269804,-26.53568521883014,27.455529062901984,5.720001220703097,4.026509646163959,-5.119502258300798,-16.77290331302774,6.5338987964261435,-10.94620278566427,0.7071982690626726,10.944260987734168,28.6161158474166,-22.066969830023048,5.826700527363466,6,0.19000244140627842,-1.009994506835909,-28.37499237060544,-52.58499526977536,10.410003662109403,0,0.07727015796499237,1.422078661983344,209.1300048828125,-1.7050949154295572,209.6699981689453,1.1978025663275016,211.8699951171875,0.07727015796499237
9701,2020-06-23,208.69000244140625,213.2400054931641,208.5800018310547,213.2400054931641,603700.0,-0.008881055940680782,1.0483518842076538,-4.840416206739999,36.80981361114666,45.17561567952997,2.275533993209308,7.6325351170999625,-15.870245580693052,-24.694476956958056,26.528514555604065,4.660003662109403,1.2204213117517497,-6.628997802734375,-18.692545319375142,5.434549713906392,-12.660771561054759,-0.5972240444139914,11.560000958352902,22.773643841253886,-23.58568550251887,6.031773758320379,6,1.4550018310546875,6.944999694824219,-22.672500610351562,-49.60000228881836,11.149993896484375,1,0.08582109086484824,1.2608711385595102,210.55999755859372,1.422078661983344,209.1300048828125,-1.7050949154295572,209.6699981689453,0.08582109086484824
9702,2020-06-24,205.02999877929688,209.0,202.97000122070312,206.72000122070312,652200.0,-0.017537992329733187,-1.0757319494490025,0.3714288588780918,30.80474015601675,42.8165469589194,4.336327917807353,10.723158385184377,-11.132498613050075,-21.034538721730087,25.10456458734003,6.029998779296875,-1.1814389502939662,-9.578501129150396,-22.32424678221537,3.167244523914576,-15.951373955682868,-3.2056283026179244,14.04100478268765,17.66721193482955,-21.207722261225857,6.3728728265324825,6,5.1150054931640625,10.605003356933594,-15.667495727539062,-42.59499740600586,13.110000610351562,2,0.10222897546046172,1.0483518842076538,208.69000244140625,1.2608711385595102,210.55999755859372,1.422078661983344,209.1300048828125,0.10222897546046172
9703,2020-06-25,208.1999969482422,208.4499969482422,202.0200042724609,204.3999938964844,625800.0,0.015461143187917692,1.9906921452777762,-2.2485192675791663,28.06856863839289,39.80302016602537,1.6783034665393473,7.280619913427984,-13.009988362475497,-24.232474230915813,23.510131487220043,6.429992675781278,-3.0813123710843797,-5.998503112792974,-19.026037638874698,7.029031413288749,-12.512270375833822,0.515264150247873,9.762746766234216,49.00866278077815,14.753745257359661,6.5137672630408545,6,1.94500732421875,7.435005187988281,-18.837493896484375,-45.76499557495117,12.570007324218722,3,0.08640732832304665,-1.0757319494490025,205.02999877929688,1.0483518842076538,208.69000244140625,1.2608711385595102,210.55999755859372,0.08640732832304665
9704,2020-06-26,205.2700042724609,207.91000366210938,202.8999938964844,207.55999755859372,1402400.0,-0.01407297175181832,2.351170944052828,-0.6026293281721236,27.374049514531734,37.938251365400674,4.638302644084547,9.858373854029963,-8.794562620335256,-21.47276308897648,22.301655594360543,5.300003051757784,-4.720384785015028,-8.383995819091837,-21.964903869644417,5.196912231460743,-15.174449844368127,-1.5935417938155467,11.65097518535785,28.966128755878294,-1.0727775572976377,6.790454025276283,6,5.584999084472685,10.36499786376956,-15.907501220703097,-42.83500289916989,15.179992675781278,4,0.11560381562637656,1.9906921452777762,208.1999969482422,-1.0757319494490025,205.02999877929688,1.0483518842076538,208.69000244140625,0.11560381562637656
9705,2020-06-29,208.6699981689453,209.47999572753903,205.33999633789062,207.77999877929688,577800.0,0.01656352036691877,2.2988115140278342,-0.38864716112395636,36.69552970483714,37.11992383139073,1.0667391184817632,6.309309040654625,-11.153885918814211,-25.070981918708924,21.066927819759375,4.209991455078125,-4.826555991525225,-4.684001922607422,-18.434432151970128,9.066428306755284,-11.55921703728879,2.1912131920739455,7.271722887615255,59.26910136349909,26.62189385358643,6.875215114681355,6,-0.279998779296875,6.965003967285156,-19.294994354248047,-46.2349967956543,15.270004272460938,0,0.06522260377523237,2.351170944052828,205.2700042724609,1.9906921452777762,208.1999969482422,-1.0757319494490025,205.02999877929688,0.06522260377523237
9706,2020-06-30,213.0,213.67999267578125,208.88999938964844,209.2400054931641,757300.0,0.020750476201897516,-1.1479758186191158,4.224715826289679,44.30912233220313,37.042791613068296,-3.7764002982912643,1.7052330415685617,-14.36983378448349,-29.572210148868976,19.88865289120778,5.0099945068359375,-5.205036724545835,-0.12450027465820312,-13.729695281956765,13.480694732640359,-6.927097778307484,6.678097228991078,2.0212181593778666,94.16815306962387,55.28475845523372,6.802597503649287,6,-4.674995422363281,2.6550064086914062,-21.827499389648438,-50.564998626708984,8.949996948242188,1,0.03741784610658749,2.2988115140278342,208.6699981689453,2.351170944052828,205.2700042724609,1.9906921452777762,208.1999969482422,0.03741784610658749
9707,2020-07-01,210.5,213.69000244140625,209.30999755859372,212.63999938964844,571100.0,-0.011737089201877882,1.0660373623921853,-0.5691496053405882,56.23946615661067,38.49850098518175,-1.6664119102478026,3.6189421421345287,-10.630330372894662,-27.222828175669633,18.290512685410366,4.380004882812528,-5.106784025957182,-2.134500122070307,-15.351948571857776,11.082948327717162,-8.743224346964041,4.4742241028234275,3.655945436026144,72.66492766129934,27.859617981475736,6.608724224893737,7,-2.1749954223632812,5.155006408691406,-15.297500610351562,-44.03499984741211,13.139999389648438,2,0.04437052892109561,-1.1479758186191158,213.0,2.2988115140278342,208.6699981689453,2.351170944052828,205.2700042724609,0.04437052892109561
9708,2020-07-02,210.9900054931641,214.80999755859372,210.66000366210938,213.75,615300.0,0.0023278170696632294,-1.4268983148398329,1.289717427110727,54.12493239418766,39.62099885631199,-2.178584721304219,2.3433561665289915,-9.905354138346269,-27.879695402602607,16.650748759854626,4.309997558593722,-5.251215265479317,-1.0694946289062273,-13.456162828803059,11.317173570990605,-7.262828728854629,5.123839471042174,-10.389999389648494,67.92618899368927,19.466890061161955,6.1933340999484106,7,-2.5750045776367756,4.665000915527315,-13.952507019042997,-43.04500961303714,18.33000183105466,3,0.033887832173718824,1.0660373623921853,210.5,-1.1479758186191158,213.0,2.2988115140278342,208.6699981689453,0.033887832173718824
9709,2020-07-06,214.58999633789062,215.7100067138672,212.58999633789062,215.67999267578125,677500.0,0.017062376183705874,4.4259898099989385,0.39492699539471543,55.829790623351045,41.1395570145864,-5.501129321842569,-2.3871365935432323,-12.32503001066695,-31.629543614311473,14.399290576899698,4.720001220703097,-5.247223590372187,3.170496368408209,-7.006645796855139,13.347638533671557,-1.9180747142234509,8.259067451039869,-13.705790405273461,89.19952502100472,38.46580304311447,5.088571082631673,7,-5.7249908447265625,1.0650100708007812,-15.812496185302734,-46.244998931884794,17.589996337890625,0,0.0287991427374803,-1.4268983148398329,210.9900054931641,1.0660373623921853,210.5,-1.1479758186191158,213.0,0.0287991427374803
9710,2020-07-07,211.44000244140625,213.92999267578125,210.97000122070312,213.92999267578125,647200.0,-0.014679127406873271,1.3775125012256104,2.284402385418708,46.72736896818097,42.24150760981244,-2.473270106248691,-0.3689188128865908,-8.176237893986183,-28.67942342857492,12.070951351610367,3.6199951171875,-5.0303045209624315,0.7270027160644474,-6.974784740888964,8.428790173017859,-3.1238910124122583,4.577896444541153,-9.962764477539082,37.39003391832753,-11.095283022580816,3.8508937284767044,7,-2.5749969482421875,4.215003967285156,-8.85250473022461,-43.09500503540042,24.67999267578125,1,0.04261253501135753,4.4259898099989385,214.58999633789062,-1.4268983148398329,210.9900054931641,1.0660373623921853,210.5,0.04261253501135753
9711,2020-07-08,212.27999877929688,213.05999755859372,210.75,211.4900054931641,700100.0,0.003972740863561919,-1.0352363091276713,-0.3172676242768785,50.60100293903187,44.44109236348079,-3.073704894754627,-1.9184421064703088,-8.21564886774405,-29.641392302968114,10.348019694262609,2.3099975585937216,-4.797184730735211,1.9549987792968864,-4.439243187498533,8.349240746092306,-1.2421222041008093,5.152119762694582,-10.233450065429707,46.40620268888112,-0.7137563652218333,3.197120983397708,7,-3.4149932861328125,3.3750076293945312,-9.154998779296875,-43.935001373291044,21.710006713867216,2,0.05492747187280722,1.3775125012256104,211.44000244140625,4.4259898099989385,214.58999633789062,-1.4268983148398329,210.9900054931641,0.05492747187280722
9712,2020-07-09,211.3699951171875,214.88999938964844,209.4499969482422,212.0,617300.0,-0.004286808306681267,-1.4340049019273176,-0.7974813126533422,52.58988260203107,47.165682803885026,-1.3072697583951083,-1.6249473842587463,-6.963999082768055,-28.85238651415301,8.858283489334593,5.44000244140625,-4.589727477779064,1.3834953308105469,-3.8868031828450285,6.653793844466122,-1.2516539260172408,4.0186445876383345,-8.776908083320336,30.67084942084942,-15.722101726101847,2.635149256827785,7,-2.0649948120117188,4.285011291503906,-6.639995574951172,-43.02499771118167,20.680007934570312,3,0.050054416783181344,-1.0352363091276713,212.27999877929688,1.3775125012256104,211.44000244140625,4.4259898099989385,214.58999633789062,0.050054416783181344
9713,2020-07-10,210.8999938964844,212.07000732421875,208.0399932861328,212.07000732421875,444500.0,-0.002223594793776318,5.888833824565064,1.857149777174921,52.702275821389584,49.97993017131368,-0.4626495283560246,-0.8155687587964451,-6.179783123715282,-28.476368531357167,8.822722160745395,4.0300140380859375,-3.95062483609496,0.6714942932129304,-4.274146935529274,5.617135521955134,-1.8013263211581716,3.1443149075840324,-7.782230075417232,37.28807827128406,-8.936112286598451,2.4728206143711002,7,-0.37499237060549717,4.755012512207003,-5.0049934387207315,-41.90499496459964,22.550003051757784,4,0.060407803991768594,-1.4340049019273176,211.3699951171875,-1.0352363091276713,212.27999877929688,1.3775125012256104,211.44000244140625,0.060407803991768594
9714,2020-07-13,211.8000030517578,214.4499969482422,210.2100067138672,212.2700042724609,737200.0,0.004267468854053824,-1.3232862051955219,0.40170583478962524,51.924280002216406,51.67201353768915,-0.37880279730936195,-1.508605799026725,-6.506211623990879,-29.4919482545653,9.314837589319632,4.239990234375,-2.5901935119457278,1.3910034179687614,-3.504634623683586,6.286641459621109,-1.056815602857398,3.838822438794921,-8.178549514978641,54.89060460391782,6.173117982496592,2.447819020826168,7,0.0749969482421875,3.8550033569335938,-5.880001068115234,-42.78000259399414,21.220001220703097,0,0.08271956572247818,5.888833824565064,210.8999938964844,-1.4340049019273176,211.3699951171875,-1.0352363091276713,212.27999877929688,0.08271956572247818
9715,2020-07-14,219.07000732421875,219.75,210.94000244140625,211.1100006103516,663700.0,0.03432485442733624,-1.122890197426597,-16.936140510357433,63.795861549793464,53.837206784088075,-6.72570412995924,-8.539917548878407,-12.903554858786634,-36.915459007457116,10.241158375301683,8.80999755859375,-1.0904592591313076,8.231507110595714,1.9879733604717842,14.475040860719645,5.1097402355337636,11.353273985657665,-14.965011660356055,94.19306331416539,40.450870434954815,3.121766875061963,7,-5.175010681152344,-4.165000915527344,-7.327503204345703,-38.970001220703125,9.6099853515625,1,0.059843816648803116,-1.3232862051955219,211.8000030517578,5.888833824565064,210.8999938964844,-1.4340049019273176,211.3699951171875,0.059843816648803116
9716,2020-07-15,222.0399932861328,223.1000061035156,217.2400054931641,220.0,716900.0,0.01355724591508567,1.8172951718623453,0.2562803474246991,73.03006351015166,55.702828712259304,-9.2513969059614,-11.442889795678411,-15.100861135559057,-40.08806613926021,10.512315421473332,5.860000610351506,0.8914374356177461,10.786493682861334,2.8555633688040416,18.717423996918626,6.821028525832702,14.751958839889966,-16.99629736210187,92.9614082654745,33.224370422717705,3.9654651570286426,7,-6.469993591308594,-10.10498809814456,-9.074989318847656,-37.394989013671875,4.790008544921875,2,0.06341200800213698,-1.122890197426597,219.07000732421875,-1.3232862051955219,211.8000030517578,5.888833824565064,210.8999938964844,0.06341200800213698
9717,2020-07-16,223.27999877929688,224.1699981689453,220.5800018310547,220.63999938964844,749400.0,0.005584604263458637,-1.6014517992691246,1.2941216069652113,71.54286915059515,57.6381550185268,-9.485406855414027,-12.421093645884383,-15.636817644029577,-41.41999641819825,10.840458339802028,3.589996337890625,2.2235013689092398,11.455998992919916,1.8695988579222274,21.042399127917605,6.662798925421072,16.24919906041876,-16.791798040907167,94.48233651437523,32.008997981305924,4.793200067498847,7,-7.1750030517578125,-10.894996643066406,-10.314994812011719,-37.894996643066406,5.240005493164034,3,0.047966708941330705,1.8172951718623453,222.0399932861328,-1.122890197426597,219.07000732421875,-1.3232862051955219,211.8000030517578,0.047966708941330705
9718,2020-07-17,225.27999877929688,227.19000244140625,224.22999572753903,225.0,706200.0,0.008957363001317997,-2.252741540628388,0.10606016819350923,79.36600993097944,60.253290497152186,-10.33168897806459,-13.904563798904746,-16.83762905949027,-43.40717804389209,11.659635459720212,3.910003662109375,2.978455400399781,12.675498962402344,1.4293426521812194,23.921655272623468,7.052420807291782,18.298577117512906,-17.023618297851613,88.75144792285413,21.129236557419816,5.6230781551105675,7,-7.665000915527344,-11.384994506835938,-10.847496032714844,-39.894996643066406,5.5099945068359375,4,0.030051510605224152,-1.6014517992691246,223.27999877929688,1.8172951718623453,222.0399932861328,-1.122890197426597,219.07000732421875,0.030051510605224152
9719,2020-07-20,222.44000244140625,226.0,221.4199981689453,224.50999450683597,437900.0,-0.012606517903406611,-1.2287110223387154,-7.392861035422444,70.54611538305673,62.89981787658282,-6.9968622695388945,-10.557581442942308,-13.273318163763264,-40.543443949308426,12.040875382745487,4.5800018310546875,3.3209170686426717,9.170002746582043,-2.7646292646829522,21.104634757847037,3.2026867409495594,15.137318752214526,-11.911587324765662,70.76923076923077,2.0040546028071873,5.967316005632494,7,-4.825004577636719,-8.544998168945312,-9.75,-37.05500030517578,8.399993896484375,0,0.04949646819814313,-2.252741540628388,225.27999877929688,-1.6014517992691246,223.27999877929688,1.8172951718623453,222.0399932861328,0.04949646819814313
9720,2020-07-21,226.8300018310547,228.9900054931641,224.19000244140625,228.55999755859372,656700.0,0.019735656093623932,2.7065494671229944,0.8357499318143033,70.59875647885067,65.12179049211824,-10.02885213616895,-14.404712825937565,-16.919157013049528,-44.74087119982704,12.596205975677483,6.550003051757841,3.9045585639459546,12.746501922607422,-0.5506069069197963,26.04361075213464,6.097947507843799,19.395056337371045,-14.30219623544221,81.61699010970722,15.401486154041578,6.648554414763614,7,-8.31500244140625,-12.034996032714844,-15.039997100830078,-41.44499969482422,5.55999755859375,1,0.02728916982514762,-1.2287110223387154,222.44000244140625,-2.252741540628388,225.27999877929688,-1.6014517992691246,223.27999877929688,0.02728916982514762
9721,2020-07-22,226.6000061035156,227.80999755859372,224.8699951171875,226.47000122070312,523500.0,-0.0010139563800312112,1.3058953062543674,-0.07514751669208285,75.71886962066536,67.69167793863318,-8.441678516683226,-13.453938081917073,-15.96166696356616,-44.2745744638803,13.116213583262432,2.9400024414062216,4.196698018797605,11.621006011962862,-2.5315235455384197,25.773535569464144,4.544741233212221,18.697270790713503,-11.767492522245902,71.58147028619685,5.926412303478102,7.076264778750635,7,-8.085006713867159,-11.095001220703097,-15.177501678466768,-41.21500396728513,5.409988403320369,2,0.009179110839544702,2.7065494671229944,226.8300018310547,-1.2287110223387154,222.44000244140625,-2.252741540628388,225.27999877929688,0.009179110839544702
9722,2020-07-23,225.9900054931641,228.1999969482422,225.1300048828125,226.3600006103516,419200.0,-0.0026919708469594905,-1.9377965977950578,-2.8460093896719836,73.8701593869286,70.04366500147084,-6.190761320461007,-11.798045571338264,-14.461841509065295,-43.54262802037198,14.409975904991521,3.0699920654296875,5.1814340887202945,9.963005065917997,-4.1917074462234325,24.117717578059427,2.8856488098472823,17.040361321988712,-9.175443044229183,60.36991945302247,-4.79139946621769,7.07735625607072,7,-6.389999389648466,-10.485000610351591,-14.567501068115263,-39.400001525878935,7.279998779296818,3,0.003716962332283247,1.3058953062543674,226.6000061035156,2.7065494671229944,226.8300018310547,-1.2287110223387154,222.44000244140625,0.003716962332283247
9723,2020-07-24,226.19000244140625,227.6199951171875,225.1199951171875,226.6000061035156,431200.0,0.0008849813858171629,1.0408315790784868,1.1081326294951392,70.6995193642932,72.12980270836825,-4.463128781861258,-11.152991954871084,-13.696216308940052,-43.51209670322851,15.891072268824374,2.5,6.039017187560688,9.263501739501947,-5.082105118046002,23.609108597049897,2.0906983107279586,16.436305168275936,-7.6708779662792494,63.01188450901796,0.8544209141614658,7.172803428773976,7,-6.224998474121094,-10.68499755859375,-14.767498016357422,-38.415000915527344,4.339996337890625,4,0.010301082302071496,-1.9377965977950578,225.9900054931641,1.3058953062543674,226.6000061035156,2.7065494671229944,226.8300018310547,0.010301082302071496
9724,2020-07-27,229.0,230.92999267578125,225.13999938964844,225.27999877929688,768200.0,0.012423173121109521,-1.8949966430664062,-9.073092668404053,81.71965716226151,74.12133555419804,-5.114579953777422,-12.747622032811819,-15.621817440923934,-46.205572596136506,17.592053373889787,5.7899932861328125,7.061882563319585,10.886999511718756,-3.3239889198387402,25.09798794327625,3.7815052959400077,17.992493727497504,-9.014952182347798,71.36505234179738,5.823736886483374,7.105494215778753,7,-4.915000915527344,-12.525001525878906,-17.952495574951172,-36.454994201660156,4.94000244140625,0,0.007816564568265516,1.0408315790784868,226.19000244140625,-1.9377965977950578,225.9900054931641,1.3058953062543674,226.6000061035156,0.007816564568265516
9725,2020-07-28,222.27999877929688,225.55999755859372,217.2100067138672,223.0,1190800.0,-0.02934498349652015,1.859587698900026,-0.1935486517305594,64.89868999921802,73.21784960853876,2.3564491401728276,-5.223527195173517,-8.29842461485697,-39.26563387440373,18.600960046076565,11.789993286132812,8.07309606078178,3.4864982604980526,-10.110752925195357,17.08374944619146,-3.312127332348666,10.285123853344771,8.649993896484375,36.9533327475969,-29.727518872029975,6.798625592846707,7,1.7900009155273438,-5.805000305175781,-12.71749496459961,-29.524993896484375,15.020004272460938,1,0.0385099766312893,-1.8949966430664062,229.0,1.0408315790784868,226.19000244140625,-1.9377965977950578,225.9900054931641,0.0385099766312893
9726,2020-07-29,220.97000122070312,224.47999572753903,219.05999755859372,224.19000244140625,1055500.0,-0.005893456747291359,1.8526397789878195,4.472216335353707,64.13428816113577,72.39467394304327,3.9098715711228635,-3.463392262129446,-6.62315403159559,-37.66843320595149,19.152248831626057,5.4199981689453125,9.134274574340054,1.778000640869152,-11.569195793735702,15.125197075474006,-4.895597576433289,8.451598858171593,9.959991455078125,27.405235816373853,-42.020040419023566,6.673598217302429,7,3.0999984741210938,-4.495002746582031,-10.819999694824219,-28.214996337890625,7.839996337890597,2,0.051681215123581925,1.859587698900026,222.27999877929688,-1.8949966430664062,229.0,1.0408315790784868,226.19000244140625,0.051681215123581925
9727,2020-07-30,219.83999633789062,220.8500061035156,215.02999877929688,218.7899932861328,840100.0,-0.00511383842408486,2.791507825663456,-0.326087780652621,62.91161713215823,70.56640807650756,5.029502022526685,-1.684127055983879,-5.051591637942181,-35.8363813186366,19.473684480489297,5.94000244140625,9.128226941053413,0.18099594116210938,-12.523819540392765,12.885811422716984,-6.171411799615328,6.5334036819395465,10.815596618652336,30.25156858492431,-41.45269488727611,6.352407740777444,7,3.1399993896484375,-3.3649978637695312,-6.949993133544922,-27.084991455078125,8.410003662109375,3,0.05535843509677041,1.8526397789878195,220.97000122070312,1.859587698900026,222.27999877929688,-1.8949966430664062,229.0,0.05535843509677041
9728,2020-07-31,218.13999938964844,219.97999572753903,214.5,219.27999877929688,770400.0,-0.007732882899203264,3.3149686713405084,-1.0857105488788457,58.94974505489205,69.27792248448927,6.269482797072129,0.6102840198935837,-3.0306182696791666,-33.70470477024179,19.64099323460823,5.479995727539034,8.447801435753263,-1.8765007019042912,-13.940438862975299,10.187437459166716,-7.908469782439795,4.1554683786312125,11.890569799804666,22.154601413876495,-49.54177487426655,6.031969080535503,7,4.5749969482421875,-1.6650009155273438,-5.249996185302734,-25.384994506835938,2.779998779296875,4,0.06935914974395319,2.791507825663456,219.83999633789062,1.8526397789878195,220.97000122070312,1.859587698900026,222.27999877929688,0.06935914974395319
9729,2020-08-03,220.7700042724609,222.7100067138672,218.16000366210938,219.22999572753903,501600.0,0.012056499909100404,-1.4728326671421608,-1.3508854117867517,52.76152998442885,67.29600842955351,3.774618023605683,-1.615835940577,-5.2279984884591215,-35.718732941904705,19.85340337952603,4.57000732421875,7.831281783167441,0.4445037841796591,-11.347728890815034,12.236736459174352,-5.451612553317688,6.340620121677006,8.32873076562501,56.69082872074467,-11.657556355652638,5.896116337497346,8,1.944992065429716,-3.8550109863280966,-7.880001068115206,-28.01499938964841,3.800003051757841,0,0.04420887945805707,3.3149686713405084,218.13999938964844,2.791507825663456,219.83999633789062,1.8526397789878195,220.97000122070312,0.04420887945805707
9730,2020-08-04,220.4499969482422,220.63999938964844,217.6999969482422,218.0200042724609,493700.0,-0.001449505449226618,1.0925302460957014,1.57790856667263,47.17384276235564,64.1243387786302,3.458105157258757,-0.617892418938851,-4.420519047832158,-34.62666830342167,20.318167264549903,3.0700073242187216,6.708480765509222,-0.326003265380848,-11.352516702189916,10.70051017142822,-5.839259983785382,5.187253453023686,7.772813987558578,59.619233421349335,-5.383788098303327,5.51325671840453,8,2.2649993896484375,-2.31500244140625,-7.204994201660156,-27.694992065429688,-1.0800018310546875,1,0.0611930400540277,-1.4728326671421608,220.7700042724609,3.3149686713405084,218.13999938964844,2.791507825663456,219.83999633789062,0.0611930400540277
9731,2020-08-05,223.94000244140625,224.1300048828125,219.9199981689453,221.80999755859372,653000.0,0.01583127938978124,2.35457397140356,0.8765478612513515,51.086246800577,61.59279293570225,-0.5016568148994054,-3.3619390142290797,-7.814429259591975,-37.58137913112597,21.03201781132148,4.2100067138671875,6.233770536893189,2.5810020446777457,-7.76618245590214,12.928186545257631,-2.592590205612197,7.7545942949676885,3.4594398382464817,98.0269746098949,35.2346642776928,5.17359225028995,8,-1.225006103515625,-4.455009460449219,-11.927501678466797,-31.159996032714844,-1.69000244140625,2,0.05965883926364257,1.0925302460957014,220.4499969482422,-1.4728326671421608,220.7700042724609,3.3149686713405084,218.13999938964844,0.05965883926364257
9732,2020-08-06,221.9499969482422,224.7700042724609,220.67999267578125,223.0399932861328,357800.0,-0.00888633326546806,-1.2534468843528108,-0.5117341968021022,44.51761492697939,58.68369244266737,0.9554865934784118,-0.5677760229043542,-5.857146276508701,-34.85671921410352,21.55943208999938,4.090011596679659,5.344204917309213,0.0619964599609375,-9.15500507535856,9.278997995280434,-4.546504307698825,4.6704972276207,4.675478794631374,72.54132277451343,12.494302658865124,4.608500767659754,8,0.7649993896484375,-2.4650039672851562,-9.959991455078125,-25.574996948242188,2.7100067138671875,3,0.03090786530603684,2.35457397140356,223.94000244140625,1.0925302460957014,220.4499969482422,-1.4728326671421608,220.7700042724609,0.03090786530603684
9733,2020-08-07,223.63999938964844,224.72000122070312,220.6000061035156,222.1999969482422,471700.0,0.007614338655748343,1.2888822955961672,-1.3211075958227174,52.053381710247145,55.38743961466578,-1.2675719769804346,-1.322180497443071,-7.469351849470513,-35.82432091568208,22.365643277430745,4.119995117187528,4.3105767406837,1.1149986267089957,-6.531743114583492,8.761740368001483,-2.708372243937248,4.9383694973552394,2.257947808652716,84.01692061984754,24.279989337264794,3.8233708706462366,8,-3.6100006103515625,-4.155006408691406,-11.649993896484375,-27.264999389648438,1.1300048828124716,4,0.02061348874500557,-1.2534468843528108,221.9499969482422,2.35457397140356,223.94000244140625,1.0925302460957014,220.4499969482422,0.02061348874500557
9734,2020-08-10,229.32000732421875,231.47000122070312,224.02999877929688,224.02999877929688,875200.0,0.025397996557288582,-1.812850821781093,3.6736108167676855,54.080634957151915,54.18543349888066,-7.707990764409715,-5.926172839877154,-12.996219938000621,-40.3168389329183,23.199343715896877,7.8300018310546875,3.476938382051685,5.91900634765625,-0.46426359894701363,12.302276294259514,2.727371374354618,9.110641320957882,-14.82000732421875,84.386396300659,26.284571316276583,3.1916349733016336,8,-6.3350067138671875,-9.565010070800781,-17.285003662109375,-32.23500061035156,-4.040008544921875,0,-0.036630075383685456,1.2888822955961672,223.63999938964844,-1.2534468843528108,221.9499969482422,2.35457397140356,223.94000244140625,-0.036630075383685456
9735,2020-08-11,232.17999267578125,238.4900054931641,230.0200042724609,230.4199981689453,921500.0,0.012471591052755304,-5.617234206149948,0.33270163779327694,58.41880522905677,53.550379839760765,-10.07552916657653,-8.172648111837873,-15.61864007245444,-42.06475393756057,23.65308684229492,9.169998168945341,2.8762798286827547,8.123492431640614,0.967137203841304,15.279847659439923,4.545314817740973,11.701670045540254,-17.34059265136719,66.02040749249787,9.226123226747703,3.578177613899654,8,-5.684989929199219,-8.914993286132812,-19.919986724853516,-34.774986267089844,-9.979995727539062,1,-0.03277623219753123,-1.812850821781093,229.32000732421875,1.2888822955961672,223.63999938964844,-1.2534468843528108,221.9499969482422,-0.03277623219753123
9736,2020-08-12,236.1199951171875,237.42999267578125,231.97000122070312,233.9499969482422,495600.0,0.016969603607956518,1.2797491056553165,1.2329573532854183,63.88810672695984,53.65887868362761,-13.008487630643714,-11.598382369455408,-19.36453071458169,-44.72611747472928,23.73924621602536,5.459991455078125,1.751309780476305,11.359494781494135,2.4764769045757475,20.242512658412522,6.917985843034927,15.801003719953343,-20.334570874023427,86.75231717812173,29.154107488250588,4.4415089384592,8,-9.624992370605469,-12.854995727539062,-23.859989166259766,-37.17999267578125,-17.159988403320312,2,-0.07093850731144935,-5.617234206149948,232.17999267578125,-1.812850821781093,229.32000732421875,1.2888822955961672,223.63999938964844,-0.07093850731144935
9737,2020-08-13,233.9900054931641,235.63999938964844,232.50999450683597,234.67999267578125,465800.0,-0.009020793105498304,1.3984706136837763,-0.3179667119039619,60.156251552203976,53.792934961106724,-9.677980667460162,-9.09098561344669,-17.148542774622825,-41.21933444908754,23.708772303438565,3.610000610351534,1.5298507201383984,8.694004821777384,-1.0616380771118372,18.449647720666604,3.816183372332773,13.571826271221994,-17.29639800000001,74.84628198140807,17.192077561155536,4.877821449444616,8,-5.895004272460966,-10.725006103515653,-21.729999542236357,-33.97499847412112,-24.910003662109403,3,-0.0501731066180392,1.2797491056553165,236.1199951171875,-5.617234206149948,232.17999267578125,-1.812850821781093,229.32000732421875,-0.0501731066180392
9738,2020-08-14,232.0500030517578,233.9499969482422,231.25,231.6300048828125,308300.0,-0.00829096284397901,-3.5762352423932864,-0.6087043057122257,54.063418479756805,53.93758923836538,-6.21043662818343,-6.975419515123349,-15.213913042080321,-38.238664940640234,23.23836320648726,2.740005493164091,1.4135920421091441,6.415502166748041,-3.79691900049653,16.627923333992612,1.3092915831257699,11.521712750370313,-14.48453963859373,55.46335095937206,-0.4376648985993228,5.106210583622278,8,-3.9550018310546875,-8.785003662109375,-19.56999969482422,-28.824996948242188,-17.960006713867188,4,-0.031846581738678714,1.3984706136837763,233.9900054931641,1.2797491056553165,236.1199951171875,-5.617234206149948,232.17999267578125,-0.031846581738678714
9739,2020-08-17,233.4499969482422,234.9900054931641,232.5500030517578,233.1699981689453,403400.0,0.006033156121838523,-2.210552733551546,0.6666666666666666,67.3393291534714,56.17819883737823,-6.283385976359,-7.91403684191539,-16.761087986273793,-38.78142997756885,23.362971531733308,2.9400024414062784,1.503441738876404,7.264996337890636,-3.3993614503368974,17.92935412611817,1.9328174437768553,12.597175232004417,-15.047551851878097,40.4957754598354,-17.0666128354609,5.33217889411377,8,-4.2449951171875,-9.099990844726562,-20.35999298095703,-29.194992065429688,-20.669998168945312,0,-0.03718137840758129,-3.5762352423932864,232.0500030517578,1.3984706136837763,233.9900054931641,1.2797491056553165,236.1199951171875,-0.03718137840758129
9740,2020-08-18,233.0200042724609,234.8000030517578,232.3699951171875,232.97999572753903,440600.0,-0.0018419048250259973,-2.857125557062759,0.1428882833787466,69.23077297718777,58.19425730144611,-4.339131771350907,-7.374628371377952,-16.427634704425856,-37.563530617212024,23.13765022141326,2.4300079345703125,1.9452106752596592,6.52550354003904,-4.568315937897154,17.619323017975233,0.9785938010709572,12.072413279007122,-13.814056760224815,28.640879776401228,-31.383887434108495,5.546909738968093,8,-3.4749984741210653,-8.305000305175753,-19.255001068115206,-28.76499938964841,-15.650009155273409,1,-0.03321605592331012,-2.210552733551546,233.4499969482422,-3.5762352423932864,232.0500030517578,1.3984706136837763,233.9900054931641,-0.03321605592331012
9741,2020-08-19,228.67999267578125,232.4900054931641,227.32000732421875,232.0,701600.0,-0.018625060154084716,1.4046400715385576,-82.98245614035088,62.79674891567203,60.22527218907862,0.8313848543392339,-3.025941221787889,-12.058308092552181,-32.3278277472956,22.481532075649753,5.699996948242159,2.4515548174777564,2.0814926147460824,-9.055405487244172,13.218390716736337,-3.486956436249045,7.64994166574121,-8.702682844308043,16.345993371957178,-45.484984042282036,5.568449050995122,8,0.8650131225585938,-2.1849899291992188,-14.279991149902344,-24.42498779296875,-13.009994506835938,2,-0.028336522367858774,-2.857125557062759,233.0200042724609,-2.210552733551546,233.4499969482422,-3.5762352423932864,232.0500030517578,-0.028336522367858774
9742,2020-08-20,226.8300018310547,229.0,226.02999877929688,227.44000244140625,455800.0,-0.008089867517835025,-1.6877757448130633,0.18373471826454638,62.52522604471456,61.388810448463886,3.851419354227147,-1.1697679293841645,-10.138643022446843,-29.596583525199748,21.646148649701207,2.970001220703125,3.2162111213483513,0.18950195312498863,-10.944069087698495,11.323072993948472,-5.377283567286753,5.75628747353673,-6.112184173113832,8.928598798030636,-55.52850941697851,5.566785520411743,8,4.430000305175781,-0.33499908447265625,-13.077499389648438,-22.574996948242188,-6.839996337890597,3,-0.034695565197099265,1.4046400715385576,228.67999267578125,-2.857125557062759,233.0200042724609,-2.210552733551546,233.4499969482422,-0.034695565197099265
9743,2020-08-21,228.5200042724609,229.17999267578125,226.42999267578125,227.1100006103516,380800.0,0.007450524303504347,1.0146664281881594,-2.3114791004826842,61.4814814814815,62.211126728944954,3.2703554956386256,-2.820890892786963,-11.34846258495105,-30.365003144553242,20.777838937665887,2.75,3.6885589317209337,1.7630043029784872,-9.399442730923425,12.9254513368804,-3.818219213972469,7.3442278199294435,-7.091299101111133,27.79021905541995,-36.09401872355359,5.581223516950962,8,3.7399978637695597,-2.025001525878878,-14.275005340576143,-24.26499938964841,-7.290008544921875,4,-0.08506914964970946,-1.6877757448130633,226.8300018310547,1.4046400715385576,228.67999267578125,-2.857125557062759,233.0200042724609,-0.08506914964970946
9744,2020-08-24,230.7899932861328,230.7899932861328,227.6499938964844,230.17999267578125,596400.0,0.00993343677241243,9.295069665057316,0.43262342272148574,64.48179501580162,62.8847922608055,1.3754563108517743,-5.217401151021221,-13.17065784765066,-31.575410709286018,19.551251200162977,3.139999389648409,4.687393509429114,3.9434936523437614,-7.32289646801155,15.209883772699072,-1.689701407833894,9.576688712521417,-8.678836101910463,54.27585162966224,-9.728682040301948,5.633195060177648,8,0.94000244140625,-4.294990539550781,-15.034992218017578,-23.599990844726562,-10.110000610351562,0,-0.07236014313470507,1.0146664281881594,228.5200042724609,-1.6877757448130633,226.8300018310547,1.4046400715385576,228.67999267578125,-0.07236014313470507
9745,2020-08-25,230.83999633789062,234.08999633789062,229.8300018310547,232.0,641000.0,0.00021666039781820245,-1.6792479990787126,-1.901643444980864,60.69435575799715,62.52993104203187,1.246464557712983,-4.841453366374935,-12.836878194378869,-30.651066597598458,20.105306310504083,4.2599945068359375,5.368958482503956,3.5654968261718807,-7.620549491927164,14.751543144270926,-2.027526332877642,9.158519985221403,-8.073685221310598,59.67740714096399,-0.02254511959752392,5.593023159049524,8,-0.00499725341796875,-4.344993591308594,-15.08499526977539,-23.649993896484375,-11.319992065429716,1,-0.07823599828930228,9.295069665057316,230.7899932861328,1.0146664281881594,228.5200042724609,-1.6877757448130633,226.8300018310547,-0.07823599828930228
9746,2020-08-26,232.38999938964844,233.1000061035156,229.25999450683597,230.6100006103516,609100.0,0.006714620847112718,1.3999980926586502,-1.5344768619609868,66.40479266349982,63.2242133877314,-0.992670165692715,-5.788827907267773,-14.082270539828869,-31.161033656488144,20.64059341946024,3.8400115966796307,5.63649284959061,4.544499969482416,-6.450782037732409,15.539781976697242,-0.9531410341249966,10.042140973089829,-8.994740498005058,78.90822005982356,19.97204097757902,5.497641003607414,8,-1.8799972534179688,-5.894996643066406,-15.734996795654297,-25.199996948242188,-8.960006713867188,2,-0.06463274801802843,-1.6792479990787126,230.83999633789062,9.295069665057316,230.7899932861328,1.0146664281881594,228.5200042724609,-0.06463274801802843
9747,2020-08-27,232.00999450683597,233.8000030517578,230.8800048828125,232.2899932861328,410300.0,-0.001635203252336681,-1.299231046497657,-0.1573027928746415,63.71681548705633,64.29681305520913,-1.0315444071378863,-4.690830559617922,-13.335504980797424,-29.90237470873305,21.982372151556838,2.9199981689453125,5.500807071811238,3.5559951782226733,-6.908044219350586,14.020034575795933,-1.6760245205639421,8.788014877009289,-8.010945751131771,72.84594208037392,16.37665559675507,5.232019698786625,8,-1.4999923706054972,-5.514991760253935,-14.999992370605497,-24.819992065429716,1.210006713867159,3,-0.07042798467636358,1.3999980926586502,232.38999938964844,-1.6792479990787126,230.83999633789062,9.295069665057316,230.7899932861328,-0.07042798467636358
9748,2020-08-28,233.2700042724609,233.4499969482422,229.82000732421875,231.3300018310547,327300.0,0.005430842616514164,2.1565294695220656,-6.928610354224035,57.56994981381219,63.211326461913664,-2.3471227651024265,-5.016414292664393,-14.135627507964301,-30.31011550234163,23.394461709576014,3.6299896240234375,4.78767714205452,4.0595046997069915,-5.40484423869097,13.523853638104953,-0.6726697694919892,8.791679168905972,-8.691317247258326,87.26720877996027,32.91114307233862,4.732174469198976,8,-2.8550033569335653,-6.775001525878878,-15.717498779296847,-26.08000183105466,-0.4800109863280966,4,-0.05692973179605931,-1.299231046497657,232.00999450683597,1.3999980926586502,232.38999938964844,-1.6792479990787126,230.83999633789062,-0.05692973179605931
9749,2020-08-31,230.52999877929688,233.19000244140625,229.5,232.75,367300.0,-0.011746068688555766,1.3806420492021145,-1.1443290860468942,46.82326950533792,60.72160385393035,-0.07250222898017,-1.5892031492729757,-10.940683739995336,-26.848388040130658,24.425124289499436,3.770004272460909,4.263711101145049,0.8314994812011776,-7.767304248754925,9.43030321115728,-3.467902383776874,5.130901346179229,-5.394859015375829,26.294074347868236,-25.48826841800526,4.2994018649780505,8,-0.470001220703125,-4.034996032714844,-12.794994354248047,-23.339996337890625,5.8899993896484375,0,-0.04034183447275086,2.1565294695220656,233.2700042724609,-1.299231046497657,232.00999450683597,1.3999980926586502,232.38999938964844,-0.04034183447275086
9750,2020-09-01,233.94000244140625,234.07000732421875,228.4600067138672,229.22000122070312,257600.0,0.014792017005014646,1.2530073229769894,-2.1261255069076914,45.71542361129436,58.82367882011061,-3.7305917285683563,-4.149497814501103,-13.892844736163738,-29.506958862008418,25.502007277594075,5.6100006103515625,4.23967186937611,3.567002868652338,-4.035888718717132,11.169894456021808,-0.23444292503239694,7.368448662337073,-8.270668048315486,97.68262266188323,48.24492441535244,3.801445793684729,9,-3.8800048828125,-7.444999694824219,-13.660003662109375,-26.64000701904297,7.17999267578125,1,-0.056681241460387555,1.3806420492021145,230.52999877929688,2.1565294695220656,233.2700042724609,-1.299231046497657,232.00999450683597,-0.056681241460387555
9751,2020-09-02,237.3000030517578,238.33999633789062,232.47999572753903,234.7400054931641,560000.0,0.014362659550681611,1.5258709707122449,0.5423722238386129,56.20546661433555,58.12148332784627,-6.413727540223817,-6.806241056934454,-16.68623470091734,-31.974992844502196,26.35557737549098,5.860000610351591,3.676403037999876,6.2590034484863395,-1.3116359128874535,13.829642809860133,2.473683767799429,10.04432312917325,-11.117841814664104,89.47374110996996,41.46344254770378,3.7853196806869,9,-4.915008544921875,-10.805000305175781,-17.027503967285156,-30.00000762939453,6.9799957275390625,2,-0.07492624757960442,1.2530073229769894,233.94000244140625,1.3806420492021145,230.52999877929688,2.1565294695220656,233.2700042724609,-0.07492624757960442
9752,2020-09-03,228.80999755859372,237.4499969482422,225.67999267578125,236.33999633789062,550800.0,-0.035777519527938284,1.4143598507612178,-2.941408578308701,45.123413778009024,56.30392024968266,2.667156801986124,2.344239874796557,-7.59859997438852,-22.685227503218016,26.604563855279196,11.770004272460938,2.8474361008777294,-2.5740020751953523,-8.93543715072451,3.787433000333806,-5.754719612959946,0.606715462569241,9.68000793457037,24.72357012170847,-21.42096119053778,3.180717537764581,9,3.199996948242216,-2.3149948120116903,-8.537498474121065,-19.150001525878878,15.419998168945312,3,-0.02351297994063728,1.5258709707122449,237.3000030517578,1.2530073229769894,233.94000244140625,1.3806420492021145,230.52999877929688,-0.02351297994063728
9753,2020-09-04,228.25,232.4199981689453,225.2700042724609,231.67999267578125,585300.0,-0.00244743483488008,1.9124189668782086,0.45551038935248245,41.97036177633303,53.802649889741716,3.559104330945331,3.4438850761760023,-6.537352733676357,-21.24348602112599,26.854527240979387,7.149993896484403,2.499354363011946,-3.364499664306635,-8.813055739331645,2.084056410718375,-6.08877770181914,-0.6402216267941299,10.089996337890625,22.800287196969425,-23.064930614385897,2.7242780375125113,9,3.5550003051757812,-1.7549972534179688,-8.522502899169922,-12.5050048828125,14.899993896484403,4,0.021774375556202097,1.4143598507612178,228.80999755859372,1.5258709707122449,237.3000030517578,1.2530073229769894,233.94000244140625,0.021774375556202097
9754,2020-09-08,220.9199981689453,226.1300048828125,220.3800048828125,225.97000122070312,523200.0,-0.03211391820834475,1.14152286398677,1.472307240600032,34.597763392607405,50.903028515809524,10.439653620067503,10.658794670318883,1.31351507310967,-13.065252403754755,26.125101836760727,7.8699951171875,2.114408137142391,-10.274501037597645,-17.479642259529584,-3.069359815665706,-13.877071648563629,-6.671930426631661,16.897198486328136,3.0066455626298825,-43.17688931070401,3.60257061096597,9,8.44000244140625,7.1750030517578125,-1.3250007629394531,-5.1750030517578125,23.05999755859372,1,0.0537298353049509,1.9124189668782086,228.25,1.4143598507612178,228.80999755859372,1.5258709707122449,237.3000030517578,0.0537298353049509
9755,2020-09-09,224.57000732421875,226.25999450683597,222.0800018310547,223.1199951171875,624600.0,0.016521859431132935,-1.3682686239420587,-0.28713095658952675,44.67480889951743,48.48858587536703,6.489114154890217,6.755806319478779,-1.8720842880389341,-15.991117034848685,24.571778496719105,5.339996337890653,1.736765874312539,-6.243992614746105,-14.011792365558676,1.5238071360664662,-10.12789249015239,-2.3600927393398194,12.200957824707046,23.329646074088423,-25.528156252430243,3.883899875406287,9,4.7899932861328125,3.524993896484375,-4.755012512207031,-8.82501220703125,22.879989624023438,2,0.05276746875471372,1.14152286398677,220.9199981689453,1.9124189668782086,228.25,1.4143598507612178,228.80999755859372,0.05276746875471372
9756,2020-09-10,219.3699951171875,226.7400054931641,218.72000122070312,225.3600006103516,592500.0,-0.023155417185892646,-1.2002775469537939,-4.131003493707137,41.106344614661424,45.97631133398981,10.781839521660544,11.211425138380946,3.6018979834803986,-10.089048056546915,23.141909267551963,8.020004272460966,0.8656736603358013,-10.60650482177735,-19.496385800567168,-1.7166238429875307,-15.051445311172245,-6.161564332382454,16.41751241577151,3.470336597721039,-48.35468970971954,4.444940489394907,9,9.160003662109375,9.235008239746094,1.0550003051757812,-3.625,29.660003662109375,3,0.0991475611255821,-1.3682686239420587,224.57000732421875,1.14152286398677,220.9199981689453,1.9124189668782086,228.25,0.0991475611255821
9757,2020-09-11,222.25,223.0200042724609,219.13999938964844,220.6199951171875,524400.0,0.013128526903936955,1.447942238267174,-0.27212076594465445,42.73128111765105,44.327570367749686,7.120591800033566,7.807064403979155,1.1155725455020047,-12.177975908806445,21.634768128496848,3.8800048828124716,0.21720037347699872,-7.139499664306641,-16.453796667530327,2.1747973389170454,-11.796648165918498,-2.4823511626947834,12.17210702797854,25.766420187048293,-27.89680421605262,4.657148501611849,9,6.279998779296875,6.355003356933594,-1.1500053405761719,-6.5050048828125,22.210006713867188,4,0.09912260418131336,-1.2002775469537939,219.3699951171875,-1.3682686239420587,224.57000732421875,1.14152286398677,220.9199981689453,0.09912260418131336
9758,2020-09-14,224.66000366210938,226.1000061035156,222.80999755859372,224.6300048828125,389300.0,0.010843661021864515,1.2611714120917017,0.01840410394667865,42.91659305290633,43.8934952063684,3.7557810785589254,5.075244063954102,-0.8804271597497859,-13.80248041545127,20.11845315717812,3.8500061035155966,-0.7682217588181857,-4.359996032714832,-13.815162938380269,5.095170872950604,-9.087579485547536,0.3675874201178715,8.505934901287134,74.06482889046566,19.6331273095332,4.7275834528327145,9,3.8699951171875,3.9449996948242188,-3.560009002685547,-8.895004272460938,16.31999206542966,0,0.08710937303670252,1.447942238267174,222.25,-1.2002775469537939,219.3699951171875,-1.3682686239420587,224.57000732421875,0.08710937303670252
9759,2020-09-15,224.7700042724609,228.3699951171875,224.6300048828125,224.97999572753903,410600.0,0.000489631481164654,-14.265570503240436,-7.0,42.995634365715226,43.59129640130405,3.0651324220208096,4.513002084298506,-0.6826659526044807,-13.168664100607714,18.335334976757906,3.739990234375,-1.6630226544843651,-3.8159957885742415,-13.211642401416242,5.579650824267759,-8.513819094995256,0.8818275178467729,7.2402593035201335,62.69437179604728,8.557483885151981,4.697823306421004,9,3.759994506835966,3.8349990844726847,-5.012508392333956,-9.005004882812472,12.050003051757841,1,0.08177243081663033,1.2611714120917017,224.66000366210938,1.447942238267174,222.25,-1.2002775469537939,219.3699951171875,0.08177243081663033
9760,2020-09-16,225.27999877929688,229.22999572753903,224.7899932861328,226.9499969482422,489100.0,0.0022689615924809114,-2.3509336619239614,7.952695829094608,41.59376746559016,41.96777427366567,1.338264289343698,3.5767987895827105,-0.7710778245374001,-13.008152243530247,16.559467400212405,4.459991455078125,-2.436251707839716,-2.919001007080084,-12.18234358243592,6.344341568275752,-7.550672294757987,1.7126702805978198,5.667043808261923,62.41675534965311,10.941803767767432,4.631671287677913,9,2.8050003051757812,3.3250045776367188,-3.9099998474121094,-9.2449951171875,14.050003051757812,2,0.08300779940327607,-14.265570503240436,224.7700042724609,1.2611714120917017,224.66000366210938,1.447942238267174,222.25,0.08300779940327607
9761,2020-09-17,222.1999969482422,226.02999877929688,219.8000030517578,222.88999938964844,537900.0,-0.013671883201988644,-1.2695835371548005,0.4131755676367125,39.09759237678681,41.29823856241875,2.292117830874048,6.478605774019911,2.676329136051777,-9.381954021887026,16.00769300357441,6.2299957275390625,-2.792064874679909,-5.6750030517578125,-15.313220435374006,3.9632143318583815,-10.494111743565895,-0.8558943599497297,7.768882329968164,30.32704330231174,-17.682693413158628,4.819108691808094,9,3.3700027465820312,6.3300018310546875,2.680004119873047,-2.6549911499023438,20.90000915527341,3,0.11363636519707776,-2.3509336619239614,225.27999877929688,-14.265570503240436,224.7700042724609,1.2611714120917017,224.66000366210938,0.11363636519707776
9762,2020-09-18,218.9600067138672,224.3300018310547,218.4600067138672,222.69000244140625,774100.0,-0.014581414396372394,-1.4820297756343048,5.40577178239717,34.76688536391718,40.49785229437255,4.45661065580569,9.590473637270605,6.282987254493861,-5.839309187421236,15.786783748942698,5.8699951171875,-3.5217002510675286,-8.521493530273432,-18.949599338462264,1.9066122779154,-13.735546434367848,-3.307440626179016,10.269989013671847,4.642530269671402,-36.81507801930804,5.214052904094421,9,4.8849945068359375,9.439994812011719,5.919994354248047,0.5849990844726562,17.979995727539062,4,0.13733097891581902,-1.2695835371548005,222.1999969482422,-2.3509336619239614,225.27999877929688,-14.265570503240436,224.7700042724609,0.13733097891581902
9763,2020-09-21,209.0800018310547,216.2100067138672,206.57000732421875,215.25999450683597,1024600.0,-0.045122417701254025,1.386133415921984,1.656836395321731,30.179278683531876,40.006909548919715,12.663038170447578,18.90887623492958,16.437565261164877,4.274600821957989,16.096567490600343,12.389999389648438,-5.226327635406875,-17.42949829101562,-30.689502058031763,-4.169494523999475,-24.05950017452369,-10.799496407507547,19.07299499511717,11.076768717446287,-30.96468937464374,6.630001883508066,9,8.819999694824219,13.375,16.599998474121094,10.465003967285156,27.800003051757812,0,0.16921754626442476,-1.4820297756343048,218.9600067138672,-1.2695835371548005,222.1999969482422,-2.3509336619239614,225.27999877929688,0.16921754626442476
9764,2020-09-22,214.08999633789062,214.32000732421875,209.2899932861328,209.32000732421875,558100.0,0.02396209327989296,-1.0828141783029002,-0.7718437972208195,32.18452856358731,38.61910062270526,7.355870253881847,13.26364489144521,11.737007130954112,-0.3499080070080822,16.167156577543334,5.2400054931640625,-5.9100350123059116,-11.58450393676759,-25.779822157892056,2.610814284356877,-18.682163047329823,-4.486844826205356,11.473041748046853,33.18619974478892,-1.7419658000179652,7.097659110562238,9,3.8100051879882812,8.365005493164062,11.590003967285156,5.455009460449219,19.91999816894534,1,0.12560138189366343,1.386133415921984,209.0800018310547,-1.4820297756343048,218.9600067138672,-1.2695835371548005,222.1999969482422,0.12560138189366343
9765,2020-09-23,212.77999877929688,216.47999572753903,212.52999877929688,214.5,669900.0,-0.006118910649735465,-2.5585538524984277,-0.3605880885203739,27.152445372217926,37.06866737354487,7.618774106370466,13.861970117071593,13.113228863726704,1.4423044425596458,15.589010470300007,3.949996948242159,-6.553427084095347,-11.991501617431652,-27.073286907460243,3.0902836725969394,-19.532394262445962,-4.450608972417342,10.503875615234364,31.911583668540693,3.7226611164658507,7.540892645014298,9,5.120002746582031,9.675003051757812,13.997505187988281,6.765007019042969,23.05999755859375,2,0.11298058409078693,-1.0828141783029002,214.08999633789062,1.386133415921984,209.0800018310547,-1.4820297756343048,218.9600067138672,0.11298058409078693
9766,2020-09-24,217.3699951171875,219.05999755859372,210.7400054931641,214.00999450683597,471600.0,0.021571559188942047,1.4688383633716955,-1.9534873405368796,38.50482295392437,36.59906091090858,3.034335753619416,8.526157622175106,8.548412084391884,-2.7094154039953366,14.935877773754086,8.31999206542963,-6.153186182618811,-6.650505065917969,-21.630469951476556,8.329459819640618,-14.140487508697277,0.839477376861339,3.9082152289062435,60.8107608862816,30.854027595434374,7.4899824427793,9,0.5300064086914062,5.0850067138671875,9.760009765625,2.1750106811523438,19.75,3,0.10102593369442836,-2.5585538524984277,212.77999877929688,-1.0828141783029002,214.08999633789062,1.386133415921984,209.0800018310547,0.10102593369442836
9767,2020-09-25,215.6699981689453,217.2100067138672,214.6999969482422,215.5500030517578,563400.0,-0.007820752571327527,-1.758241389717965,0.03571282600896484,37.64243657336223,36.01304352429256,4.137952742685172,9.42232443283126,10.214378426824794,-0.6255971577608079,14.141221331613627,2.6699981689453125,-6.587249689283453,-7.533502197265619,-22.461018246799313,7.394013852268074,-14.99726022203248,-0.06974417249875842,3.8432278145234307,72.858270294572,40.26147108871639,7.463758024766852,9,2.2300033569335938,6.785003662109375,12.350006103515625,3.8750076293945312,29.720001220703125,4,0.12718508910582438,1.4688383633716955,217.3699951171875,-2.5585538524984277,212.77999877929688,-1.0828141783029002,214.08999633789062,0.12718508910582438
9768,2020-09-28,219.9900054931641,221.7400054931641,218.3699951171875,219.1199951171875,470500.0,0.020030636439448912,-1.843878162000011,7.2503814852494735,49.02903279252644,36.683421127271586,-1.0215891487174247,4.275614020491503,5.845361879769058,-4.50434441728558,13.269874505144472,6.070007324218778,-6.342531295422418,-2.5494949340819915,-16.755647220429864,11.656657352265881,-9.652571077255914,4.553581209091931,-13.419998168945341,85.9437888822979,47.55494275910802,7.1030761431739355,9,-2.0900039672851847,2.4649963378905966,8.887496948242159,-0.44499969482424717,33.37998962402341,0,0.07704894097458825,-1.758241389717965,215.6699981689453,1.4688383633716955,217.3699951171875,-2.5585538524984277,212.77999877929688,0.07704894097458825
9769,2020-09-29,221.22999572753903,222.63999938964844,218.69000244140625,220.0500030517578,388700.0,0.005636575314388326,-1.025642630775852,1.3562972446813337,46.32804319432106,37.20945176379724,-3.147534232088759,2.427633232081547,4.661316331272303,-5.320284845122188,12.378066944146184,3.9499969482421875,-6.357693565116989,-0.8445045471191577,-14.549381581649612,12.860372487411297,-7.696943064384385,6.00793397014607,-14.35658843994139,88.15122365293007,45.88054645668895,6.852438517265228,9,-4.929992675781222,1.2250061035156534,8.147506713867216,-1.6849899291991903,21.460006713867216,1,0.07074090068033811,-1.843878162000011,219.9900054931641,-1.758241389717965,215.6699981689453,1.4688383633716955,217.3699951171875,0.07074090068033811
9770,2020-09-30,220.67999267578125,225.77999877929688,219.5500030517578,222.5800018310547,609200.0,-0.0024861142809727843,-1.9951986032300306,-1.6101872446077043,51.604210126637156,38.59907595822506,-3.708668357517837,2.037772191123395,5.120501989676711,-4.367958096078212,11.573104221730487,6.2299957275390625,-6.604405190165494,-0.7315071105957145,-13.251179847617493,11.788165626426064,-6.991343479106604,5.528329257915175,-13.175921704101569,66.09036981274488,18.130487226566203,6.259836368510896,9,-4.5049896240234375,1.7750091552734375,8.432506561279297,-1.1349868774414062,29.620010375976562,2,0.060404215486081325,-1.025642630775852,221.22999572753903,-1.843878162000011,219.9900054931641,-1.758241389717965,215.6699981689453,0.060404215486081325
9771,2020-10-01,219.5200042724609,224.3600006103516,216.3600006103516,222.6699981689453,703800.0,-0.005256427595702218,1.4502301670755715,1.65788353584595,46.50984682286483,39.90384945366369,-3.3177079170369836,1.8945655595157405,6.1817359592514265,-2.8228369656223435,10.134647651671806,8.0,-6.9399958910307475,-1.0024955749512117,-11.053442399014045,9.048451249111622,-6.027968986982643,4.022977837080219,-10.9193776323242,43.50186396819316,-6.965218553376005,5.0254734120314195,10,-3.3450012207030966,2.9349975585937784,9.144996643066435,0.02500152587893467,29.91999816894534,3,0.07434398573158685,-1.9951986032300306,220.67999267578125,-1.025642630775852,221.22999572753903,-1.843878162000011,219.9900054931641,0.07434398573158685
9772,2020-10-02,223.42999267578125,225.4900054931641,215.50999450683597,215.72000122070312,512900.0,0.017811535747181306,-1.4551057791925217,-2.4476210775147766,48.48557947016135,41.93788287440029,-7.293989033093595,-2.570959720095857,2.2360565780962816,-6.244563771296157,10.141360267521351,9.980010986328125,-7.207125977486527,3.1764930725097713,-6.206312600274799,12.559298745294342,-1.514909763882514,7.867895908902057,-13.798603707294944,77.11776897876096,28.411424839734508,4.6914028363922915,10,-5.894996643066406,-0.9749908447265625,5.072509765625,-3.8849868774414062,31.31001281738284,4,0.06127199968748953,1.4502301670755715,219.5200042724609,-1.9951986032300306,220.67999267578125,-1.025642630775852,221.22999572753903,0.06127199968748953
9773,2020-10-05,233.22000122070312,233.25,226.22999572753903,227.1300048828125,715300.0,0.0438168950715947,1.2829304843615958,0.7898836689215132,58.40127580440945,44.8508547900472,-14.862592598006188,-12.616385868229514,-7.483065546507902,-15.45712143678918,10.483056373413202,9.82000732421875,-6.856368271731839,12.718001556396473,2.2437016713779485,23.192301441414997,7.480851613887211,17.955151498905735,-22.619695663568194,99.83089757605524,50.70895055960764,5.237149942509266,10,-11.224998474121094,-10.764999389648438,-4.717498779296875,-12.964996337890625,15.830001831054688,0,0.05218248051301777,-1.4551057791925217,223.42999267578125,1.4502301670755715,219.5200042724609,-1.9951986032300306,220.67999267578125,0.05218248051301777
9774,2020-10-06,232.7899932861328,238.22999572753903,232.41000366210938,233.6000061035156,519200.0,-0.0018437866920486545,-6.414040100689043,-0.13300711075030727,57.47858799760892,48.22042619286842,-12.852625283342462,-11.85955770093733,-7.076294876543699,-14.512564272315842,11.214778845861693,5.819992065429659,-5.954359955496642,11.694493865966791,-0.13679628197056104,23.525784013904143,5.778848791998115,17.610138939935467,-20.377712173568682,76.05632856899169,27.43398442427779,5.915645073968679,10,-8.30499267578125,-10.334991455078125,-4.334991455078125,-12.534988403320312,9.400009155273438,1,0.08840586977361542,1.2829304843615958,233.22000122070312,-1.4551057791925217,223.42999267578125,1.4502301670755715,219.5200042724609,0.08840586977361542
9775,2020-10-07,236.4199981689453,238.27999877929688,233.38999938964844,235.9499969482422,428900.0,0.015593474751943948,1.3341272269078939,-0.580239238956411,64.00709912745904,51.054012434372275,-14.278148337341662,-15.342911208023594,-10.471196282993077,-17.71122246849086,12.014127898500265,5.4900054931640625,-3.650144676059682,14.73199920654298,1.1158383846431832,28.348160028442777,7.923918795593067,21.540079617492893,-21.4259455948837,91.83135590096866,39.20545809622397,6.8080804109498985,10,-9.930000305175781,-13.964996337890625,-8.142498016357422,-16.164993286132812,-1.339996337890625,2,0.026520617210987307,-6.414040100689043,232.7899932861328,1.2829304843615958,233.22000122070312,-1.4551057791925217,223.42999267578125,0.026520617210987307
9776,2020-10-08,241.1199951171875,241.3500061035156,235.3999938964844,237.42999267578125,655500.0,0.019879862044849483,1.8674588934317853,7.851048633205636,71.21791876723445,54.78462156702474,-17.047662999039176,-19.320476311574396,-14.834396457379995,-22.064723594771692,12.394804840615992,5.950012207031193,-1.5153281856301817,18.344496154785162,2.2577220743871464,34.43127023518318,10.301109114586154,26.38788319498417,-23.33162899849765,99.10986500347526,38.74491698865702,8.043387040199013,10,-12.689994812011719,-17.159988403320312,-12.84249496459961,-20.864990234375,-1.339996337890625,3,0.03807236280885262,1.3341272269078939,236.4199981689453,-6.414040100689043,232.7899932861328,1.2829304843615958,233.22000122070312,0.03807236280885262
9777,2020-10-09,244.27999877929688,246.4600067138672,242.6499938964844,243.9199981689453,764000.0,0.013105523084361304,-1.6275867512036308,0.09756107646757199,88.68132829983162,59.19043217894753,-17.5702502616696,-21.866533449819173,-17.577510798855826,-24.815782023209238,12.994999635677454,5.3400115966796875,1.290442878899455,20.402999877929688,1.6686983942035738,39.1373013616558,11.035849136066645,29.77015061979273,-23.193003062731407,89.22389149445542,21.689732947895067,9.367150741863052,10,-13.294998168945312,-17.764991760253906,-14.84000015258789,-24.024993896484375,-3.05999755859375,4,0.02112331622684893,1.8674588934317853,241.1199951171875,1.3341272269078939,236.4199981689453,-6.414040100689043,232.7899932861328,0.02112331622684893
9778,2020-10-12,244.22999572753903,249.0,244.0399932861328,247.77999877929688,604000.0,-0.0002046956443740866,-1.524171348478201,-9.861102869495268,87.17316771233672,63.72877934761595,-15.332592426417648,-21.370920587383182,-17.047799744111927,-24.407420602282087,14.373742907695153,4.9600067138671875,3.1463547161817473,19.374497222900374,-1.458719681455392,40.20771412725614,8.95788877072249,29.791105675078256,-19.083318251405302,71.24770750210148,-0.6051610868431538,10.416608452177885,10,-11.974998474121065,-16.44499206542966,-14.97749710083005,-23.974990844726534,-2.909988403320284,0,0.04303324714196832,-1.6275867512036308,244.27999877929688,1.8674588934317853,241.1199951171875,1.3341272269078939,236.4199981689453,0.04303324714196832
9779,2020-10-13,243.1499938964844,246.00999450683597,241.17999267578125,244.0,480500.0,-0.004422068746459229,-1.0166986283042188,0.23943813318546373,87.67054943757114,67.73615038216417,-12.087364602357269,-19.861651008819052,-15.575534975764668,-22.934818360510434,15.804921821310943,4.830001831054716,5.36554307135367,17.37549591064456,-5.0058824050481405,39.75687422633726,6.18480675279821,28.56618506849091,-13.709718366054744,62.523985427417315,-13.78711507894998,11.190689157846352,10,-10.894996643066435,-15.364990234375028,-13.999992370605497,-22.894989013671903,2.3500061035155966,1,0.024264895345978088,-1.524171348478201,244.22999572753903,-1.6275867512036308,244.27999877929688,1.8674588934317853,241.1199951171875,0.024264895345978088
9780,2020-10-14,243.97999572753903,246.83999633789062,243.4900054931641,244.75,460700.0,0.0034135383585820467,-2.8285943480953426,0.9058808745916697,86.40218657802798,72.1686325771823,-10.353462286139006,-20.25747586310527,-15.985225192844524,-23.338818301949402,17.179703709266164,3.6900024414062216,6.7427327137253315,17.270497894287075,-6.540645348399636,41.081641136973786,5.364926272943734,29.176069515630417,-11.018969792586716,63.08822044452395,-14.556351213765161,11.90557162134335,10,-11.724998474121065,-16.19499206542966,-15.25249481201169,-23.724990844726534,6.160003662109403,2,-0.007336639550283963,-1.0166986283042188,243.1499938964844,-1.524171348478201,244.22999572753903,-1.6275867512036308,244.27999877929688,-0.007336639550283963
9781,2020-10-15,247.4499969482422,248.47999572753903,240.7700042724609,240.7700042724609,371600.0,0.014222482504582912,-1.3083832061765988,-8.675267027326669,91.4665875588332,76.94430014259028,-10.55491248166922,-22.913611542002712,-19.098437688969483,-26.57722436244407,18.09662826208011,7.709991455078125,8.426890610808528,19.47799911499024,-5.949150309424908,44.90514853940539,6.76442440278268,32.1915738271978,-11.601955681581273,81.16641729750582,2.7959367885525097,12.713574712207567,10,-9.834999084472656,-19.664993286132812,-18.722496032714844,-26.75499725341794,0.1800079345703125,3,-0.04998987783287334,-2.8285943480953426,243.97999572753903,-1.0166986283042188,243.1499938964844,-1.524171348478201,244.22999572753903,-0.04998987783287334
9782,2020-10-16,249.02999877929688,251.9499969482422,248.1000061035156,248.97999572753903,452100.0,0.006385135787191576,-3.2541751321456753,0.007485494997491546,90.80943197252223,80.54520638349169,-9.076118254969344,-23.321019311747648,-20.23178118545033,-27.967422661812407,18.97401446373142,4.5,10.0893664216415,19.55450134277345,-7.152792579385505,46.2617952649324,6.200854381693972,32.908148303852926,-10.814604940634922,73.88193128900008,-3.3847321649448077,13.353646961079479,10,-6.849998474121094,-19.769996643066406,-20.46249771118164,-27.11499786376953,2.75,4,-0.037144119364502015,-1.3083832061765988,247.4499969482422,-2.8285943480953426,243.97999572753903,-1.0166986283042188,243.1499938964844,-0.037144119364502015
9783,2020-10-19,244.4600067138672,250.8699951171875,243.32000732421875,248.13999938964844,406600.0,-0.01835117089439431,-1.533556583050431,-73.59536161118795,79.85094937031526,83.03102431379239,-3.06653887469011,-16.82728616248403,-15.313507530610309,-23.186927535135084,17.954802230752797,7.54998779296875,12.187535424388585,13.21550903320312,-12.471062908598867,38.902080975005134,0.3722230623021119,26.058795004104127,-3.6900024414062784,33.0054101859992,-41.112918054987865,12.843285970901002,10,-1.790008544921875,-15.200004577636719,-15.892505645751953,-21.19500732421875,12.349990844726506,0,-0.013253724143746703,-3.2541751321456753,249.02999877929688,-1.3083832061765988,247.4499969482422,-2.8285943480953426,243.97999572753903,-0.013253724143746703
9784,2020-10-20,240.97999572753903,247.3000030517578,238.63999938964844,245.6699981689453,844100.0,-0.014235502293843072,1.1786139282780435,1.2744597216924098,74.25907914108791,84.1701332041956,1.8968742373885163,-11.836306131628504,-11.701583822313552,-19.5106805532578,16.612752912190032,8.660003662109375,14.021291779822832,8.390998077392538,-16.31101248905938,33.093008643844456,-3.9600072058334206,20.742003360618497,10.970001220703153,17.580742051900312,-55.17561102837972,12.351005283225952,10,2.694999694824247,-11.719993591308565,-12.4124946594238,-17.714996337890597,15.449996948242216,1,0.0014109536173456672,-1.533556583050431,244.4600067138672,-3.2541751321456753,249.02999877929688,-1.3083832061765988,247.4499969482422,0.0014109536173456672
9785,2020-10-21,236.82000732421875,246.1100006103516,236.6499938964844,240.5399932861328,730200.0,-0.0172627955725575,-3.6600871176389442,0.7931735661951254,69.29081018908443,83.95601002884561,6.8387373331875665,-6.095474989179365,-7.547502353265543,-15.152862918120945,15.551201741274756,9.460006713867188,14.548972146494577,3.0290092468261776,-19.889648767868493,25.94766726152085,-8.430319760521144,14.488338254173499,14.863789672851567,1.1111986524395765,-72.23319944871119,11.459329007347328,10,7.479988098144531,-7.560005187988281,-8.252506256103516,-13.555007934570312,19.1099853515625,2,0.03665227771021007,1.1786139282780435,240.97999572753903,-1.533556583050431,244.4600067138672,-3.2541751321456753,249.02999877929688,0.03665227771021007
9786,2020-10-22,239.3300018310547,241.3000030517578,237.6499938964844,237.82000732421875,594900.0,0.010598743472715277,-2.9459102793564247,-0.4059140336268884,68.30110805318799,81.69154111255187,4.523862692247491,-7.2475105538825915,-10.161376714932999,-17.495048341129745,14.957486022288025,4.4799957275390625,15.303925143176883,4.441003417968744,-17.23569925561179,26.11770609154931,-6.397347918821538,15.279354754759026,11.752443041992194,17.516388235376095,-53.06422334752119,10.838351336790279,10,4.969993591308594,-10.069999694824219,-10.985000610351562,-16.06500244140625,16.229995727539034,3,0.04516774945008617,-3.6600871176389442,236.82000732421875,1.1786139282780435,240.97999572753903,-1.533556583050431,244.4600067138672,0.04516774945008617
9787,2020-10-23,243.1000061035156,243.92999267578125,240.25999450683597,241.27999877929688,562300.0,0.01575232625921341,1.1092061877367594,1.2053072484564127,63.20149831305216,79.02802229040914,0.6357275593707072,-9.335813846671385,-13.924928403331194,-21.11688858811212,14.465845162065824,4.5999908447265625,15.533930996086355,6.839507293701132,-13.120229781024562,26.799244368426827,-3.140361243661715,16.81937583106398,7.405140730468787,45.35873173935126,-20.632867261036417,9.979868537362854,10,1.1999893188476847,-13.840003967285128,-16.05000686645505,-19.83500671386716,3.860000610351591,4,0.018634301380346274,-2.9459102793564247,239.3300018310547,-3.6600871176389442,236.82000732421875,1.1786139282780435,240.97999572753903,0.018634301380346274
9788,2020-10-26,236.94000244140625,241.1300048828125,234.6699981689453,240.02999877929688,610100.0,-0.025339380943850465,1.4423426385836176,-1.697793353231188,54.80881607734985,75.37671858371789,6.317221082663252,-1.9403314958450721,-7.76737725396373,-14.878004925543337,14.671623085469315,8.430007934570284,14.785093162255151,-0.16799621582032387,-18.599807372957628,18.26381494131698,-9.383901794388976,9.047909362748328,13.010938275078132,17.973106847726285,-44.81436847162242,9.21590557856865,10,6.3699951171875,-7.680000305175781,-10.817501068115234,-13.675003051757812,9.75,0,0.06263187382873636,1.1092061877367594,243.1000061035156,-2.9459102793564247,239.3300018310547,-3.6600871176389442,236.82000732421875,0.06263187382873636
9789,2020-10-27,236.8800048828125,238.69000244140625,233.72000122070312,237.5,739200.0,-0.0002532183589750714,2.3133341471354165,0.20064590678794703,50.58111002095288,71.3965989662651,6.028220432646009,-0.6827645445826533,-7.755712843258522,-14.816914375306396,15.10157447101631,4.970001220703125,12.928508989969771,-1.0104942321777344,-17.86541862162707,15.844430157271603,-9.437956426902417,7.4169679625469485,12.15407928081953,25.50446987712912,-32.22079056736037,8.427462194724674,10,5.954994201660156,-6.260009765625,-16.702503204345703,-14.349998474121094,8.360000610351591,1,0.0841353945667167,1.4423426385836176,236.94000244140625,1.1092061877367594,243.1000061035156,-2.9459102793564247,239.3300018310547,0.0841353945667167
9790,2020-10-28,234.00999450683597,236.3600006103516,230.69000244140625,232.4199981689453,845100.0,-0.012115882796424171,-1.2455492573030968,-2.564530419373938,40.58278445503914,65.74284306584354,8.19729232201962,3.4120369603765823,-4.954519841341579,-11.933428797762673,16.11390718432891,6.19000244140625,11.221597072154083,-4.547004699707003,-19.48119435760495,10.387184958190943,-12.014099528655976,2.92009012924197,13.798963021361743,25.07548726743028,-26.28241782856197,7.467094828948974,10,7.310005187988253,-2.664993286132841,-13.832492828369169,-11.47998809814456,13.950012207031222,2,0.0958078658827981,2.3133341471354165,236.8800048828125,1.4423426385836176,236.94000244140625,1.1092061877367594,243.1000061035156,0.0958078658827981
9791,2020-10-29,235.83999633789062,238.7100067138672,231.5800018310547,234.0,488000.0,0.007820186633102022,-1.1347343414500435,1.1572330665438078,38.41296083243739,59.92101293916745,5.08160581285415,3.022333857046931,-6.693580179046677,-13.650878696386826,16.663192125171623,7.1300048828125,9.531151315045804,-3.5330024719238224,-15.594689705937299,8.528684762089654,-9.563846088930546,2.4978411450829014,10.25706568162795,38.89726355774373,-7.353974066395239,6.030843617006737,10,4.94000244140625,-4.4949951171875,-15.662494659423828,-13.309989929199219,9.290008544921875,3,0.08518485689385558,-1.2455492573030968,234.00999450683597,2.3133341471354165,236.8800048828125,1.4423426385836176,236.94000244140625,0.08518485689385558
9792,2020-10-30,237.1199951171875,237.6300048828125,232.3999938964844,235.1199951171875,478600.0,0.005427403320779511,2.463561034761501,1.0869586850878212,40.55777040979058,55.555104165775816,2.1618479165605606,2.972968115127344,-7.806248891870894,-14.779402278230634,17.444753103042665,5.230010986328097,7.952374056344468,-2.9375038146972656,-12.480494547827675,6.605486918433144,-7.70899918126247,1.833991551867939,7.4363609445198335,61.58995375594129,17.73636069755503,4.771495366565204,10,1.8750076293945312,-3.7949981689453125,-16.942493438720703,-14.589988708496094,12.480010986328097,4,0.07776654361135993,-1.1347343414500435,235.83999633789062,-1.2455492573030968,234.00999450683597,2.3133341471354165,236.8800048828125,0.07776654361135993
9793,2020-11-02,245.38999938964844,246.2700042724609,240.07000732421875,240.07000732421875,694000.0,0.03487687433686815,-1.3308293967319649,2.6599960327148438,52.497775327660605,53.137181519839444,-6.663055247407783,-4.573002591291555,-15.863857107544675,-22.655420689913967,17.726391128287204,9.150009155273409,5.8896736711917015,4.724000549316401,-4.530926286982748,13.978927385615549,0.09653713116682638,9.351463967465975,-14.699996948242188,94.35170231457603,50.67620499531234,4.627463418149577,11,-6.909996032714844,-11.660003662109375,-25.21249771118164,-22.85999298095703,5.8899993896484375,0,0.0063980085909114415,2.463561034761501,237.1199951171875,-1.1347343414500435,235.83999633789062,-1.2455492573030968,234.00999450683597,0.0063980085909114415
9794,2020-11-03,253.3699951171875,254.7899932861328,246.77999877929688,249.19000244140625,573300.0,0.0325196452479215,1.282053288469815,0.7857140808430206,59.030581263242155,51.99715608363475,-14.193277524421148,-11.522929797629445,-23.60752911087195,-30.22503755328691,17.718871177315894,9.399993896484375,3.9585496359798356,11.674996185302746,1.5698836680593615,21.78010870254613,6.622439926681068,16.727552443924424,-22.368392639160163,94.10788917682918,50.703223256958935,5.0525562586216894,11,-10.629997253417969,-18.220001220703125,-33.1924934387207,-30.839988708496094,-6.599990844726591,1,-0.026364576723821087,-1.3308293967319649,245.38999938964844,2.463561034761501,237.1199951171875,-1.1347343414500435,235.83999633789062,-0.026364576723821087
9795,2020-11-04,242.69000244140625,251.2700042724609,241.5800018310547,251.0200042724609,813700.0,-0.04215176572443624,1.1947905848279705,-1.9928268964006648,45.979734161981845,49.51700342905629,-2.8977949700313843,-0.3679863009630253,-12.81205467005833,-19.229168065826457,17.4266741127678,11.789993286132812,2.3744354226427618,0.6815032958984375,-9.119000680834716,10.482007272631591,-4.218748692468125,5.581755284265,-10.736864331054704,47.86731883057544,8.857596176452446,4.900251988366571,11,0.04999542236328125,-7.540008544921875,-23.3125,-20.159996032714844,4.029998779296875,2,0.010507243916541231,1.282053288469815,253.3699951171875,-1.3308293967319649,245.38999938964844,2.463561034761501,237.1199951171875,0.010507243916541231
9796,2020-11-05,250.3000030517578,255.6999969482422,246.33999633789062,247.6000061035156,528400.0,0.031356877225253044,-2.5861958088155768,-0.32412921425497093,50.97348179951264,48.1583349275519,-9.820821068017864,-7.647049192457189,-20.265732535661584,-26.527886299181205,16.90510439269729,13.009994506835938,1.3593558979408442,7.832503509521473,-2.630291646603439,18.295298665646385,2.601105931459017,13.063901087583929,-17.433390734375024,76.82406356561833,40.48115137231645,5.231397578062458,11,-7.105003356933594,-14.69500732421875,-30.985000610351562,-27.769996643066406,-7.309997558593722,3,-0.00934876671738094,1.1947905848279705,242.69000244140625,1.282053288469815,253.3699951171875,-1.3308293967319649,245.38999938964844,-0.00934876671738094
9797,2020-11-06,249.44000244140625,252.44000244140625,249.30999755859372,250.67999267578125,518100.0,-0.003435879344251269,-3.1733398437498797,-0.45925616144946874,54.047460485766194,48.073739861820385,-8.903180104868113,-6.725471593366677,-19.243928859002693,-25.328585239470385,15.785333218453001,3.1300048828125284,0.8211774442655724,6.714502716064459,-4.181969461280346,17.610974893409264,1.2662666273920422,12.162738804736875,-15.203387046171883,59.9488249357871,22.22604475078743,5.448236088672404,11,-6.245002746582031,-13.835006713867188,-30.125,-26.909996032714844,-2.220001220703125,4,-0.01727869434096152,-2.5861958088155768,250.3000030517578,1.1947905848279705,242.69000244140625,1.282053288469815,253.3699951171875,-0.01727869434096152
9798,2020-11-09,254.7400054931641,267.48001098632807,254.2100067138672,264.5,928800.0,0.021247606638405303,-1.4528676531767672,7.871025300255933,60.862022861685666,49.21606351079069,-12.75393517674297,-11.802858136230299,-24.357826412625258,-30.219896259041775,14.813018386040522,18.040008544921818,0.33445600456343527,11.489005279541033,-0.6552511358320032,23.63326169491407,5.416877071854515,17.56113348722755,-19.215587204749255,50.810806989347945,10.10478988373908,6.0721282076865215,11,-5.654998779296932,-7.885002136230554,-34.745006561279325,-32.209999084472685,-9.010009765625057,0,-0.020177432985830857,-3.1733398437498797,249.44000244140625,-2.5861958088155768,250.3000030517578,1.1947905848279705,242.69000244140625,-0.020177432985830857
9799,2020-11-10,249.0500030517578,253.91000366210938,237.0200042724609,242.1199951171875,1032400.0,-0.022336509062998222,1.0288276399294374,-0.7100421962037508,59.42654059761661,51.309814193299296,-5.762010508603396,-5.9534129539873675,-18.455667625467072,-24.14151759672501,13.603262399243176,17.720001220703182,-0.19295686653930488,5.504002380371105,-6.913487871010858,17.92149263175307,-0.7047427453198907,11.712747506062101,18.430007934570256,39.49440619729132,-5.963143684950744,6.208745125690987,11,0.48000335693356533,0.03500366210934658,-26.825000762939453,-26.519996643066406,-1.8600006103515625,1,0.008954008031373695,-1.4528676531767672,254.7400054931641,-3.1733398437498797,249.44000244140625,-2.5861958088155768,250.3000030517578,0.008954008031373695
9800,2020-11-11,242.19000244140625,252.02999877929688,241.1000061035156,251.1199951171875,987700.0,-0.027544671858228842,1.0334870094476798,-1.2885977563220417,52.065876863232845,52.82680486338768,2.6600852007958338,0.8069845483641984,-11.568781700553387,-16.95192136797766,12.235785491435319,10.929992675781278,-0.054636306493137,-1.2664985656738281,-13.69661462875365,11.163617497405994,-7.481556597213739,4.948559465866083,25.290008544921818,16.973069695981575,-30.69618358598743,6.21505803153991,11,7.75,6.895004272460909,-18.720001220703125,-19.659996032714844,5.7599945068359375,2,0.018910779903735797,1.0288276399294374,249.0500030517578,-1.4528676531767672,254.7400054931641,-3.1733398437498797,249.44000244140625,0.018910779903735797
9801,2020-11-12,235.0800018310547,242.19000244140625,231.7400054931641,242.19000244140625,1253900.0,-0.029357118537837734,1.939520689499757,0.7961933305538279,44.47353717215744,53.261890059206216,10.78511331964961,7.3179341524128745,-4.622279721550456,-9.520464835962656,11.146241888182814,10.449996948242159,0.18309520448841,-7.757999420166016,-20.576397957356562,5.060399117024531,-14.167198688761289,-1.3488001515707424,31.79080902099605,9.345259721712804,-37.02106117058034,6.409199268595279,11,14.530006408691406,14.005004882812472,-10.607501983642578,-12.549995422363281,14.279998779296903,3,0.049515055721387036,1.0334870094476798,242.19000244140625,1.0288276399294374,249.0500030517578,-1.4528676531767672,254.7400054931641,0.049515055721387036
9802,2020-11-13,239.77999877929688,239.94000244140625,236.72999572753903,237.5399932861328,740500.0,0.019993180668851362,1.5078051891544153,-0.31504997199336426,51.99718431370866,53.206268835433775,7.266241161787008,1.9915253498660377,-9.160831786345113,-13.80997230276887,9.589239496618113,4.8600006103515625,1.2852024004517943,-2.5955024719238224,-15.137736729002057,9.946731785154412,-8.86661960046294,3.675614656615295,25.6855798583984,22.495780778966587,-26.327660093744964,6.271117128539114,11,9.830009460449219,9.305007934570284,-13.58499526977539,-15.819992065429688,7.8600006103515625,4,0.0133872997339608,1.939520689499757,235.0800018310547,1.0334870094476798,242.19000244140625,1.0288276399294374,249.0500030517578,0.0133872997339608
9803,2020-11-16,241.22000122070312,242.97999572753903,236.50999450683597,241.9499969482422,914300.0,0.006005515258725502,3.6380048675107868,-0.32589015061205306,52.99392637972232,52.53552940393158,5.780388476175489,0.3123589464755412,-10.401274589249851,-14.87756018071508,8.792485049305112,6.470001220703068,2.469069548680636,-0.993499755859375,-13.506031800293556,11.519032288574806,-7.2497657780764655,5.2627662663577155,22.896554491210907,42.76047140508192,-8.640358679315831,6.256266022217093,11,8.390007019042969,7.865005493164034,-12.46999740600586,-14.704994201660156,6.80999755859375,0,0.02487355928047741,1.5078051891544153,239.77999877929688,1.939520689499757,235.0800018310547,1.0334870094476798,242.19000244140625,0.02487355928047741
9804,2020-11-17,241.32000732421875,243.69000244140625,239.27999877929688,241.80999755859372,663700.0,0.0004145846240342088,1.075295840992647,0.6712234276038991,55.24315888204371,53.56479881727178,4.23689128297886,0.2520547055385123,-10.060140466472461,-14.554005735145097,8.745018801030662,4.410003662109375,3.5750727517382757,-0.9104942321777401,-13.41689210297153,11.59590363861605,-7.16369316757465,5.3427047032191695,21.501486378945287,47.215401680798585,-7.204953501468175,6.253198935396902,11,8.290000915527344,7.764999389648409,-11.300006866455078,-13.535003662109375,7.30999755859375,1,0.018274441693495236,3.6380048675107868,241.22000122070312,1.5078051891544153,239.77999877929688,1.939520689499757,235.0800018310547,0.018274441693495236
9805,2020-11-18,245.5,249.0800018310547,241.19000244140625,241.7700042724609,907500.0,0.017321368095954526,-2.226994018179492,-7.612387892377181,56.7027504783459,54.20138422603104,0.5558703772985609,-3.4196393236706513,-13.858994387186954,-18.336119546198518,9.186504626971606,7.8899993896484375,3.634467105377581,2.835498809814453,-9.481340328288468,15.152337947917374,-3.3229207592370074,8.993918378865914,16.07823417476402,79.35407965899148,22.021284261325647,6.158419569051463,11,4.110008239746094,3.585006713867159,-15.479999542236328,-17.714996337890625,2.860000610351591,2,0.006883920331593796,1.075295840992647,241.32000732421875,3.6380048675107868,241.22000122070312,1.5078051891544153,239.77999877929688,0.006883920331593796
9806,2020-11-19,250.13999938964844,250.63999938964844,242.5500030517578,245.5,770700.0,0.01890020117983071,1.8687933380769053,1.2439690896669557,58.63166573094801,54.71074036438457,-4.592123184680986,-7.5978000263747845,-17.888441984743793,-22.616357139413026,9.703838220535687,8.089996337890625,2.730161022155528,6.9349983215332145,-5.710099627552211,19.58009627061864,0.6124493469905019,13.257547296075927,10.24470563785161,96.46143080524911,38.028528784086944,6.322548974542707,11,-0.5299911499023438,-1.0549926757812784,-20.119998931884766,-22.354995727539062,-3.4799957275390625,3,-0.00875510692712056,-2.226994018179492,245.5,1.075295840992647,241.32000732421875,3.6380048675107868,241.22000122070312,-0.00875510692712056
9807,2020-11-20,247.6300048828125,251.33999633789062,246.97000122070312,250.0,778800.0,-0.01003435881090764,-1.3685594720214367,-0.510774876926669,51.60781357024838,53.6824948875582,-2.6439130210173687,-4.9866991580471165,-14.877319156125907,-19.717626087133823,9.888590350880294,4.3699951171875,3.429399530708082,4.198503875732428,-8.600027911319103,16.997035662783958,-2.200762017793352,10.597769769258207,11.60891216331413,74.98320298714162,20.222425026296065,6.3992658935257705,11,-4.805000305175781,1.455001831054659,-14.930004119873047,-19.845001220703125,1.4700012207030966,4,0.0069862120640742376,1.8687933380769053,250.13999938964844,-2.226994018179492,245.5,1.075295840992647,241.32000732421875,0.0069862120640742376
9808,2020-11-23,251.77999877929688,253.55999755859372,249.4600067138672,251.5200042724609,573300.0,0.01675884914854442,1.146596524024671,-0.10970254957508281,48.79234645130514,52.500917760190255,-8.110885821076323,-8.398509511602754,-18.545322766661457,-23.458628886517545,10.615118997429091,5.929992675781222,3.301649627124334,7.606497955322254,-5.32740740518318,20.540403315827717,1.139545275069537,14.073450635574972,6.358961804711271,87.53502148839473,36.191917554924224,6.466952680252725,11,-9.129997253417969,-2.694992065429716,-16.05999755859375,-22.519996643066406,-0.9700012207031534,0,-0.016442924019860028,-1.3685594720214367,247.6300048828125,1.8687933380769053,250.13999938964844,-2.226994018179492,245.5,-0.016442924019860028
9809,2020-11-24,256.8099975585937,259.25,253.5500030517578,256.1199951171875,896500.0,0.01997775360903864,1.0466748485080923,2.6539116145308603,61.731469620857794,53.574872511037476,-13.325711191767482,-12.499713904298972,-23.028490830149593,-28.103716802017033,11.42864242398165,7.470001220703125,3.1157704741225984,11.639997100830016,-1.980682213563739,25.26067641522377,4.829657443633124,18.450336758026907,-25.069992065429602,86.48946416803226,33.27299895118672,6.810339657196881,11,-11.314994812011662,-7.724990844726534,-20.844997406005803,-27.549995422363224,-10.339996337890568,1,-0.03418869538867375,1.146596524024671,251.77999877929688,-1.3685594720214367,247.6300048828125,1.8687933380769053,250.13999938964844,-0.03418869538867375
9810,2020-11-25,256.42999267578125,257.8099975585937,252.4499969482422,256.10000610351557,539600.0,-0.0014797121857600404,2.4692601700691257,0.4782397169395291,55.7884702335445,54.83208729563604,-11.972361527050168,-10.91347777515415,-22.111237619362782,-27.286806653131123,11.80414375336462,5.360000610351506,1.9338656816505022,10.138992309570312,-3.303616105165702,23.581600724306327,3.4176881022023053,16.86029651693832,-24.139787292480435,83.11372551169491,31.525080790648353,6.721304207368006,11,-8.549995422363281,-7.344985961914091,-19.962493896484375,-27.16999053955078,-9.3599853515625,2,-0.030417611105385434,1.0466748485080923,256.8099975585937,1.146596524024671,251.77999877929688,-1.3685594720214367,247.6300048828125,-0.030417611105385434
9811,2020-11-27,255.92999267578125,259.010009765625,255.2100067138672,257.66000366210943,243800.0,-0.0019498499172527772,-1.3974911912509387,-5.242670859150291,56.170365740926115,55.29577412088242,-9.167860805517876,-9.30846469448926,-20.969429582360704,-26.36178566056614,12.623295751156993,3.8000030517578125,1.2019976820660077,8.634492492675776,-4.519245936201912,21.788230921553463,2.0576232782369175,15.211361707114634,-23.100591400146442,72.96410705010798,21.506286095471104,6.576869214438848,11,-8.049995422363281,-6.844985961914091,-19.149993896484375,-26.66999053955078,2.630004882812443,4,-0.029578370187426706,2.4692601700691257,256.42999267578125,1.0466748485080923,256.8099975585937,1.146596524024671,251.77999877929688,-0.029578370187426706
9812,2020-11-30,255.55999755859372,255.5800018310547,249.44000244140625,253.38999938964844,972900.0,-0.001445688773399234,4.556543653122518,-1.2543262361304086,50.86025206142571,55.058699196627245,-7.067275551028757,-7.890719407713419,-19.844242562828043,-25.55007599349844,13.214798832201932,6.489990234375,1.5696316558901344,7.342497253417946,-5.386320392371061,20.071314899206925,0.9780884305234565,13.706906076312436,-22.2021843084716,62.38528685286202,10.397601485106719,6.364408822894492,11,-6.294998168945284,-6.4749908447265625,-18.779998779296847,-26.299995422363253,3.9800109863282103,0,-0.034825457745763955,-1.3974911912509387,255.92999267578125,2.4692601700691257,256.42999267578125,1.0466748485080923,256.8099975585937,-0.034825457745763955
9813,2020-12-01,246.9600067138672,259.82998657226557,246.80999755859372,258.0,977300.0,-0.03365155316514179,-1.2962920104039373,-5.087558802641175,47.93356011820814,54.246521556201074,2.718433452431867,0.8779354511630686,-10.254911221798977,-16.546390173368053,13.49133708406558,13.019989013671847,3.0366566799524435,-1.3359939575195199,-14.010639815242314,11.338651900203274,-7.673316886380917,5.001328971341877,-13.084349728747497,1.152145021903985,-50.25061118960708,6.337322928861403,12,3.5499877929687216,2.1249999999999716,-10.180007934570312,-17.70000457763672,14.849990844726506,1,0.008665368203232493,4.556543653122518,255.55999755859372,-1.3974911912509387,255.92999267578125,2.4692601700691257,256.42999267578125,0.008665368203232493
9814,2020-12-02,246.69000244140625,248.92999267578125,245.5,246.6300048828125,780100.0,-0.0010933117311329177,-1.95688090289653,-0.005434564771802183,55.11596407278704,54.070211955583424,4.280408696151284,0.6554364490438616,-9.139817676034482,-15.884533176086848,12.740676110796729,3.42999267578125,3.5814296374742867,-1.2719985961913949,-13.733934508653931,11.189937316271141,-7.502966552422663,4.958969360039873,-11.776172272800721,8.304281622352635,-45.49333918028527,6.23096795623127,12,4.49999237060544,2.395004272460909,-10.40500259399414,-17.43000030517578,15.899993896484318,2,0.016701102908157184,-1.2962920104039373,246.9600067138672,4.556543653122518,255.55999755859372,-1.3974911912509387,255.92999267578125,0.016701102908157184
9815,2020-12-03,245.2400054931641,250.7700042724609,244.07000732421875,245.67999267578125,644600.0,-0.005877809939162648,-3.8201702627491025,-7.33341810783269,63.256797770750175,54.584115515561436,6.3582889910932465,2.430902050455046,-6.80192503765457,-14.163218237716563,12.812031147930442,6.699996948242159,3.959041500256859,-2.8494956970214673,-15.13525498874671,9.436263594703746,-8.992375342884088,3.2933839488411536,-9.329529068412171,7.423856025002966,-49.848759887144155,6.142879645862609,12,6.709991455078068,3.845001220703068,-8.512508392334013,-15.980003356933622,20.229995727538977,3,0.0050154774913888645,-1.95688090289653,246.69000244140625,-1.2962920104039373,246.9600067138672,4.556543653122518,255.55999755859372,0.0050154774913888645
9816,2020-12-04,247.9600067138672,249.72000122070312,245.27999877929688,245.3000030517578,582900.0,0.011091180720018912,-2.2888758279268484,-6.045638980406148,61.254832407266335,55.656006497452324,3.683941782289736,-0.49897716465201825,-8.732089370468259,-16.64075252762052,12.412599930070087,4.479995727539034,4.275562874243917,-0.01249465942382244,-12.254107106739696,12.22911778789205,-6.133300883081773,6.108311564234128,-11.092749883214708,24.682769744957227,-35.46090936597713,6.120806223657939,12,3.9899902343749716,1.5699996948241903,-11.627506256103516,-18.70000457763672,14.460006713867244,4,-0.003589286036257633,-3.8201702627491025,245.2400054931641,-1.95688090289653,246.69000244140625,-1.2962920104039373,246.9600067138672,-0.003589286036257633
9817,2020-12-07,245.1300048828125,248.13999938964844,243.1199951171875,247.63999938964844,648800.0,-0.011413138225634722,1.8604057713960291,-0.9436056583642142,55.1815606760622,56.365919189092,6.841479753573907,2.0992018358714404,-5.07404642694155,-13.602077868310744,11.880854044318678,5.0200042724609375,4.108105272616228,-2.6269966125488224,-14.911505734027457,9.657512508929813,-8.769251173288126,3.515257948190481,-7.3442388624955015,12.028789907095792,-48.2353390365568,6.142254560739315,12,6.344985961914034,4.480003356933594,-9.0675048828125,-15.870002746582031,17.6199951171875,0,0.0547872247716128,-2.2888758279268484,247.9600067138672,-3.8201702627491025,245.2400054931641,-1.95688090289653,246.69000244140625,0.0547872247716128
9818,2020-12-08,249.6000061035156,250.17999267578125,244.0800018310547,244.22000122070312,493200.0,0.018235226743621435,-1.1554724020984866,-2.143432931092119,59.83373346903154,56.155059616666854,2.26825830290349,-2.925617203176074,-8.78626037173484,-17.867229231403627,10.063688452796876,6.0999908447265625,3.490539244819871,2.100004577636696,-9.777722230891214,13.977731386164578,-3.838858826627245,8.038867981900637,-10.932471261120668,84.70592459175302,21.84973764317722,5.938863404263947,12,1.8749847412109375,0.010002136230497172,-13.440006256103487,-20.340003967285128,6.0,1,0.03982372675617629,1.8604057713960291,245.1300048828125,-2.2888758279268484,247.9600067138672,-3.8201702627491025,245.2400054931641,0.03982372675617629
9819,2020-12-09,251.27999877929688,252.25,248.44000244140625,249.1199951171875,660200.0,0.0067307397223561605,-1.164778096633519,0.4014873051528168,57.29798275601647,56.32278323027485,-0.31140563121959985,-4.669379740606416,-9.713294885216271,-19.285176654010172,10.381667613374379,3.80999755859375,3.7762767639997037,3.6684974670410213,-8.311917275046085,15.648912209128099,-2.3217099040025175,9.65870483808456,-11.76596586770711,89.3756768681561,27.42466307016032,5.990207371043543,12,0.19499206542965908,-1.6699905395507812,-15.174999237060547,-22.019996643066406,9.720001220703125,2,0.04190543947170844,-1.1554724020984866,249.6000061035156,1.8604057713960291,245.1300048828125,-2.2888758279268484,247.9600067138672,0.04190543947170844
9820,2020-12-10,246.7700042724609,250.3999938964844,244.1300048828125,249.75,696500.0,-0.017948083925283576,1.9299126894432046,-1.3796253125927314,45.73093790398896,55.1628468039485,2.9996641705449747,0.21221008561147414,-4.469493425101518,-14.606797730020475,10.488256737379512,7.149993896484375,3.8938410636213234,-1.070497131347679,-12.786754383889132,10.645760121193774,-6.92862575761842,4.787631494923062,-6.443333214444124,39.97817309106436,-16.880157180699214,5.858128626270732,12,4.704986572265625,2.8400039672851847,-7.825008392333956,-16.090003967285128,17.19999694824216,3,0.06410824570057017,-1.164778096633519,251.27999877929688,-1.1554724020984866,249.6000061035156,1.8604057713960291,245.1300048828125,0.06410824570057017
9821,2020-12-11,246.72000122070312,249.05999755859372,244.8699951171875,245.1300048828125,578600.0,-0.0002026301855657664,-2.9715364255651227,-0.5335565830504257,48.77059690305365,54.93066289746272,1.7945575403059877,1.242677612626096,-3.633739335520545,-14.3833191785684,11.123527026175344,4.190002441406222,2.606111668545566,-1.702500152587902,-11.793522124318429,8.388521819142625,-6.748011138453165,3.3430108332773614,-5.6131975421163816,39.4304948324041,-14.5099430517824,5.04551098586526,12,4.754989624023409,2.8900070190429688,-7.775005340576172,-16.040000915527344,20.980010986328125,4,0.07599708133604932,1.9299126894432046,246.7700042724609,-1.164778096633519,251.27999877929688,-1.1554724020984866,249.6000061035156,0.07599708133604932
9822,2020-12-14,242.9900054931641,249.1000061035156,242.7700042724609,248.19000244140625,428200.0,-0.015118335396741345,-1.2446817432897619,-3.2704458647626544,37.98852441720276,53.82565893068434,3.9716494374025046,5.50788138410806,0.7288151402076721,-10.49003656652448,11.682044594722818,6.3300018310546875,1.6498451833534489,-5.592996215820278,-15.195522136874928,4.009529705234371,-10.394259176347589,-0.7917332552929679,-1.1342744988301945,2.3206890279927572,-45.41344339146472,4.801262960527319,12,4.519996643066378,6.620002746582003,-3.5900077819824503,-11.855003356933622,22.979995727538977,0,0.07996216920583166,-2.9715364255651227,246.72000122070312,1.9299126894432046,246.7700042724609,-1.164778096633519,251.27999877929688,0.07996216920583166
9823,2020-12-15,247.22000122070312,249.44000244140625,244.2400054931641,245.7100067138672,483500.0,0.017408105814697983,-1.3370788828501552,-0.29038372942630014,36.60239979671991,51.76859623334355,-0.24315831742390515,1.845033980266976,-3.122036451152667,-14.533683851074557,12.396495573142454,6.449996948242159,0.7147380864367392,-1.6630004882812557,-10.652285202488429,7.326284225925917,-6.157642845384828,2.8316418688223166,-4.645300003251975,46.940917233908806,3.9393320422501503,4.494642357103584,12,0.29000091552734375,2.3900070190429688,-7.820003509521484,-16.084999084472656,13.630004882812443,1,0.06281853694124306,-1.2446817432897619,242.9900054931641,-2.9715364255651227,246.72000122070312,1.9299126894432046,246.7700042724609,0.06281853694124306
9824,2020-12-16,245.72999572753903,248.7700042724609,244.16000366210938,248.5200042724609,535500.0,-0.006027042657579695,1.802424703405142,-1.8476944997423175,35.50135075510366,48.6846576760495,1.2251913628239492,3.8813641872411324,-1.248521123194962,-12.908970026904996,13.072919333016092,4.610000610351534,0.032753636068804326,-3.373505401611368,-11.779074372819963,5.032063569597199,-7.576289887215665,0.8292790839929296,-2.959991455078125,38.794174054423465,0.8307104218111618,4.202784485604284,12,1.7800064086914347,0.05500030517580967,2.2400093078612997,-8.704986572265625,-1.2799987792968466,2,0.040166078816524564,-1.3370788828501552,247.22000122070312,-1.2446817432897619,242.9900054931641,-2.9715364255651227,246.72000122070312,0.040166078816524564
9825,2020-12-17,247.19000244140625,247.9199981689453,244.6199951171875,246.69000244140625,500600.0,0.00594150791214787,2.3673647333592838,-0.17921092066547806,38.45748333865334,46.15161889064805,0.07921046163394863,2.69250613490496,-2.417169265687562,-14.117111697462917,13.252140067462564,3.3000030517578125,0.16962157847811454,-1.9979988098144474,-10.284169948256931,6.288172328628036,-6.1410843790357035,2.1450867594068086,-3.737598876953143,66.26685730626265,31.378666579217736,4.143085569221245,12,0.31999969482421875,-1.4050064086914062,2.1175041198730185,-10.164993286132841,-6.1399993896484375,3,0.055867945395029706,1.802424703405142,245.72999572753903,-1.3370788828501552,247.22000122070312,-1.2446817432897619,242.9900054931641,0.055867945395029706
9826,2020-12-18,247.9499969482422,248.3999938964844,242.7100067138672,246.91000366210938,1325300.0,0.0030745357794803585,4.866004923744735,2.079986572265625,40.05228281548507,44.4705880172506,-0.7625427688421951,1.8551439799514355,-3.022484946782157,-14.597347920499317,13.17727119340813,5.689987182617216,-0.062233798783211114,-1.1285041809082088,-9.419584376012665,7.162576014196247,-5.274044278460423,3.017035916644005,11.87998962402338,77.8602312172803,44.53142679467885,4.145540097552226,12,-0.46999359130859375,-2.1650009155273438,1.5625076293945312,-10.924987792968778,3.25,4,0.06460981838933,2.3673647333592838,247.19000244140625,1.802424703405142,245.72999572753903,-1.3370788828501552,247.22000122070312,0.06460981838933
9827,2020-12-21,249.3600006103516,250.16000366210938,243.30999755859372,244.0500030517578,702900.0,0.005686645208564878,-1.0176723072428508,5.10579984447675,53.86348049763508,43.80722657598432,-1.6868066644054522,0.6128117899383199,-4.36010822382687,-15.698511078927737,13.129100434974111,6.850006103515653,-0.5036211535007737,0.19499969482424717,-8.068502909421028,8.458502299069522,-3.9367516072983904,4.326750996946885,10.127586364746008,89.2616996045006,49.720366878363635,4.13175130212263,12,-1.8799972534179972,-1.1900100708008097,-0.012493133544950297,-12.334991455078182,-0.8300018310547159,0,0.07354832993178273,4.866004923744735,247.9499969482422,2.3673647333592838,247.19000244140625,1.802424703405142,245.72999572753903,0.07354832993178273
9828,2020-12-22,247.63999938964844,249.13999938964844,245.63999938964844,249.05999755859372,538000.0,-0.006897662882953015,3.430374612494809,-0.2674197404567801,51.46108444903371,43.15868231965291,-0.3062791610506679,2.1151992166397235,-2.584608861336733,-13.649391563841561,12.858977238265664,3.7200012207031534,-1.080653035565092,-1.3180015563964957,-9.512819478760889,6.876816365967926,-5.415410517578721,2.7794074047857293,11.512035980224539,66.17442543979125,21.744853415503087,4.097408961182211,12,-1.0849990844726562,0.5299911499023438,1.7075080871582031,-10.614990234375028,0.0399932861328125,1,0.07401874445256063,-1.0176723072428508,249.3600006103516,4.866004923744735,247.9499969482422,2.3673647333592838,247.19000244140625,0.07401874445256063
9829,2020-12-23,248.02999877929688,250.88999938964844,248.02999877929688,248.41000366210938,498000.0,0.0015748642812536406,-14.052441374879537,0.2676094174788633,54.43560183920577,44.12586720134367,-1.347473938724363,1.0895604707882853,-2.8786170169404954,-13.74665723685888,12.144127720208392,3.25,-1.1785750349028206,-0.4890022277832031,-7.806455940770661,6.828451485204255,-4.147729084276932,3.169724628710526,10.793196017456012,65.03663604957433,15.268199486861306,3.6587268564937223,12,-1.2299957275390625,1.5249938964843466,1.3175086975097656,-11.004989624023466,4.490005493164034,2,0.05168732567557788,3.430374612494809,247.63999938964844,-1.0176723072428508,249.3600006103516,4.866004923744735,247.9499969482422,0.05168732567557788
9830,2020-12-24,248.6300048828125,249.0800018310547,247.2100067138672,248.55999755859372,131900.0,0.002419086830095507,2.855655183262545,-0.1842274333441159,51.14217205441138,44.389375551494524,-1.8504914996659636,-0.1315052264421297,-3.400438165305161,-14.042359122476114,11.482326689419844,1.8699951171875,-1.880445266762564,0.5010032653808594,-5.80231088709462,6.804317417856339,-2.6506538108568805,3.652660341618599,9.870926152282664,72.37168055752457,18.627439462540778,3.1516570762377345,12,-1.8300018310546875,1.879989624023409,0.7175025939941406,-11.604995727539091,-3.2400054931640625,3,-0.016812162057996516,-14.052441374879537,248.02999877929688,3.430374612494809,247.63999938964844,-1.0176723072428508,249.3600006103516,-0.016812162057996516
9831,2020-12-28,248.3600006103516,251.9900054931641,248.05999755859372,251.41000366210938,416000.0,-0.0010859681742281246,-1.1534236038243004,-43.566913687863334,56.03286367582293,46.39430213578565,-1.4789121719691138,-0.482438926014396,-3.1656400320904368,-13.522256774018416,10.840092664738826,3.9300079345703693,-2.607476676891224,0.609498596191429,-4.52159473649553,5.740591928878388,-1.9560480701520646,3.1750452625349226,9.825111938318997,58.1797054775138,-0.8065080717048758,2.5655466663434865,12,-1.009994506835966,2.8299942016600994,0.9875068664550497,-11.334991455078182,-7.089996337890682,0,-0.02943307110899196,2.855655183262545,248.6300048828125,-14.052441374879537,248.02999877929688,3.430374612494809,247.63999938964844,-0.02943307110899196
9832,2020-12-29,246.66000366210938,250.3600006103516,244.67999267578125,250.22999572753903,396300.0,-0.0068448902563392755,1.9660601666115252,1.1704880306176066,43.87499491373706,47.20236825989867,0.890015556776433,0.5445236815518228,-1.5722651848514033,-11.547733390369274,10.708591827828661,5.680007934570341,-2.496513960382515,-0.6454986572265682,-4.237860017433604,2.946862702980468,-2.441679337330072,1.1506820228769357,11.215606769865133,27.086286109099,-27.46319724974942,1.7961806801035114,12,0.69000244140625,4.609992980957003,2.6875038146972656,-9.634994506835966,-3.7700042724609375,1,0.018405875369855274,-1.1534236038243004,248.3600006103516,2.855655183262545,248.6300048828125,-14.052441374879537,248.02999877929688,0.018405875369855274
9833,2020-12-30,249.1000061035156,249.8999938964844,247.1000061035156,247.3699951171875,296000.0,0.009892168998540507,-1.4669615369103037,-0.4845979919901824,45.59775481428158,48.32419093314066,-1.4027807562708858,-1.8202608111544123,-3.9454079588325612,-13.723218374935385,10.143616255135585,3.2399902343750284,-2.468844101927516,1.6875038146972372,-1.9880464820787154,5.36305411147319,-0.15027133369073908,3.5252789630852135,8.472292254096743,60.465193949096474,9.894640404748657,1.8377751483879767,12,-1.7499999999999716,2.1699905395507812,-3.1450004577636435,-12.074996948242188,-1.8400115966796307,2,-0.0022882670022169593,1.9660601666115252,246.66000366210938,-1.1534236038243004,248.3600006103516,2.855655183262545,248.6300048828125,-0.0022882670022169593
9834,2020-12-31,250.80999755859372,251.08999633789062,247.6499938964844,249.9900054931641,354700.0,0.006864678495300813,3.9855482701046703,0.4739808428442657,59.19852470623713,50.628751085094414,-2.5886138416475717,-3.3790102315257684,-5.455102675269842,-15.24675695425239,9.79772252064799,3.4400024414062216,-1.5921459456256173,3.1914955139159815,-0.7646637749575973,7.14765480278956,1.2134158694792063,5.169575158352757,6.465054966143697,83.8576488981747,30.627523328247122,1.9780796444367874,12,-3.4599914550780966,0.45999908447265625,-4.942493438720675,-13.784988403320312,-4.2899932861328125,3,-0.012479585795144521,-1.4669615369103037,249.1000061035156,1.9660601666115252,246.66000366210938,-1.1534236038243004,248.3600006103516,-0.012479585795144521
9835,2021-01-04,246.47000122070312,256.489990234375,245.0500030517578,251.88999938964844,887000.0,-0.01730392081709864,-1.7699745255640307,-6.609817823182877,49.523809523809526,51.681142941574905,1.831065905606863,1.115027042948043,-0.8270016725933829,-10.789317512614502,9.551414878155784,11.439987182617188,-1.0389957857940715,-1.2100006103515568,-5.046922247552203,2.6269210268490895,-3.12846142895188,0.7084602082487663,10.513750387816913,15.156722395927543,-38.17408333981622,1.9184608186003194,1,3.42999267578125,4.799995422363253,0.8200035095214844,-9.444992065429716,-1.720001220703125,0,0.024546610223530996,3.9855482701046703,250.80999755859372,-1.4669615369103037,249.1000061035156,1.9660601666115252,246.66000366210938,0.024546610223530996
9836,2021-01-05,247.07000732421875,248.7400054931641,244.5,246.2100067138672,683100.0,0.0024343981033956297,1.01905170190116,-0.1586717529314058,58.82352941176463,52.232259487589296,1.2215669120110135,0.46897004204765835,-1.206907898773295,-11.330109805525183,9.250275633533802,4.240005493164091,-0.25713173986366655,-0.5654945373535156,-4.40938050849428,3.278391433787249,-2.487437522923898,1.3564484482168666,9.628269386408249,21.434607318116107,-36.764492558443315,1.9219429855703771,1,3.42498779296875,4.199989318847628,1.4124946594238281,-10.044998168945341,-0.21000671386715908,1,-0.006799724307959831,-1.7699745255640307,246.47000122070312,3.9855482701046703,250.80999755859372,-1.4669615369103037,249.1000061035156,-0.006799724307959831
9837,2021-01-06,258.5599975585937,260.91000366210943,250.47999572753903,250.47999572753903,901800.0,0.046504998153406474,-1.5816845472692265,9.39534429836231,68.66358544317775,54.14364848693864,-9.863406078158619,-10.501719435192143,-12.460282683022285,-22.65946148520726,9.782383078682253,13.839996337890682,0.6269964611502132,10.25299606323236,4.19655472639775,16.30943740006697,7.224775394815055,13.281216731649664,-15.849990844726506,85.67942974356622,24.979888855352158,3.0282206684173003,1,-5.854995727538977,-6.7499923706053835,-10.077495574951115,-21.534988403320284,-9.380004882812443,2,-0.0668703335759222,1.01905170190116,247.07000732421875,-1.7699745255640307,246.47000122070312,3.9855482701046703,250.80999755859372,-0.0668703335759222
9838,2021-01-07,259.54000854492193,262.54000854492193,257.57998657226557,261.3699951171875,587300.0,0.0037902652985064567,1.3788997606902555,-0.226483435341834,73.11685306358277,56.21934306742497,-10.032955848019782,-11.27704843766827,-12.988826195903187,-23.440528058927896,10.167191632962187,4.960021972656364,1.4746926083612664,10.73600692749028,2.871353263646938,18.60066059133365,6.803680095568609,14.66833375941195,-16.466001892089906,83.37029612525063,19.077830401378165,3.9323268319216798,1,-6.020004272460966,-6.915000915527372,-10.36500549316412,-22.514999389648523,-9.820007324218807,3,-0.06415199432495844,-1.5816845472692265,258.5599975585937,1.01905170190116,247.07000732421875,-1.7699745255640307,246.47000122070312,-0.06415199432495844
9839,2021-01-08,261.8099975585937,264.25,258.23001098632807,260.73001098632807,700900.0,0.008746200735671339,1.0201334377896034,-0.5901609272075561,73.82659486214362,58.739834490506325,-11.33464952234803,-13.404988699888378,-14.769727787599692,-25.518706972403095,10.398773904287884,6.019989013671932,1.7050700933696987,12.479496002197209,2.7323558903562457,22.226636114038143,7.605925946276727,17.35306605811769,-17.95735083007807,87.64555725870224,22.62782986778879,4.873570055920473,1,-7.434997558593693,-8.3299942016601,-12.012496948242159,-24.784988403320284,-13.709991455078097,4,-0.05557466554920765,1.3788997606902555,259.54000854492193,-1.5816845472692265,258.5599975585937,1.01905170190116,247.07000732421875,-0.05557466554920765
9840,2021-01-11,262.58999633789057,264.1300048828125,257.01998901367193,259.1099853515625,578700.0,0.002979255133762848,1.1676784875255108,3.222272457543252,73.84364958460796,60.718810702593544,-11.092691504864234,-13.63826572810757,-14.948968399758172,-26.09354694562859,11.203428071967345,7.110015869140568,2.2270332072693293,12.46849517822261,1.1545404526241327,23.78244990382109,6.811517815423372,18.12547254102185,-17.513508413085873,91.59491816653453,27.036698781480112,5.656977362799238,1,-8.214996337890568,-9.109992980956974,-12.452495574951143,-25.56498718261716,-18.399993896484318,0,-0.06119803606208751,1.0201334377896034,261.8099975585937,1.3788997606902555,259.54000854492193,-1.5816845472692265,258.5599975585937,-0.06119803606208751
9841,2021-01-12,265.47000122070307,265.83999633789057,260.8900146484375,262.51998901367193,446300.0,0.010967686975807744,1.6829151297617007,0.8477019810054796,75.03885845088888,64.18146220672152,-12.617243744446142,-15.854407871055912,-17.241358329709158,-28.680265511134223,12.114259757415471,4.949981689453068,2.7483997714248574,14.41100006103511,1.3165690063337934,27.505431115736428,7.863784533684452,20.95821558838577,-19.243102571386657,97.59117771819521,34.664141745040084,6.547215527350653,1,-10.300003051757784,-11.19499969482419,-14.952499389648409,-27.084999084472628,-17.240005493164034,1,-0.07805025473848981,1.1676784875255108,262.58999633789057,1.0201334377896034,261.8099975585937,1.3788997606902555,259.54000854492193,-0.07805025473848981
9842,2021-01-13,262.42001342773443,266.3699951171875,262.1099853515625,266.20999145507807,407300.0,-0.011489011108388736,1.0730048412486264,-1.2847329981586189,72.05973249280925,67.12168194878016,-7.930585728275219,-11.883405405182089,-13.668345860766692,-25.3222103515117,13.412138641824503,4.260009765625,3.3584681328422903,10.389511871337959,-3.0624865350211508,23.84151027769707,3.6635126681584325,17.115511074517514,-14.624066963332098,57.754234107206734,-4.565314435101193,6.725999203179549,1,-6.985015869140682,-7.880012512207088,-11.680011749267663,-23.310005187988338,-18.470016479492244,2,-0.05929430691713522,1.6829151297617007,265.47000122070307,1.1676784875255108,262.58999633789057,1.0201334377896034,261.8099975585937,-0.05929430691713522
9843,2021-01-14,262.75,264.5599975585937,260.70001220703125,263.3599853515625,376100.0,0.001257474869981401,1.564765998864525,0.16094693614623237,72.0095896824218,68.54513361280068,-6.839996732972537,-11.584196538304298,-13.727297393676537,-25.36606766087533,14.615165870873433,3.859985351562443,3.915615830315744,9.942998504638666,-4.118894237923087,24.00489124720042,2.912052133357804,16.97394487591953,-13.096648670319155,61.28349995593698,-0.6637548073432171,7.03094637128087,1,-7.31500244140625,-8.209999084472656,-12.207500457763672,-23.639991760253906,-17.339996337890625,3,-0.0516460792548763,1.0730048412486264,262.42001342773443,1.6829151297617007,265.47000122070307,1.1676784875255108,262.58999633789057,-0.0516460792548763
9844,2021-01-15,255.6000061035156,258.97000122070307,253.3800048828125,258.97000122070307,663900.0,-0.02721215564789492,2.3175100517984233,5.524714828897292,58.714688974512214,69.56634244065654,1.1855921110138468,-3.8544738884719436,-6.641022328861112,-18.004861778580874,15.354626156444183,9.3699951171875,4.898271081824106,2.2995040893554517,-11.404862786728899,16.003870965439802,-4.552679348686723,9.151687527397627,-4.274990395084075,17.090091529309834,-41.74001115923687,6.852183438042169,1,-0.16500854492184658,-1.0600051879882528,-5.0575065612792685,-14.510002136230469,-8.560012817382784,4,-0.023004713389682463,1.564765998864525,262.75,1.0730048412486264,262.42001342773443,1.6829151297617007,265.47000122070307,-0.023004713389682463
9845,2021-01-19,261.0,263.1199951171875,258.45001220703125,258.58999633789057,525100.0,0.021126736179722272,-2.472142492483975,-0.7151356540008198,64.00710724891371,70.1422955336731,-2.1641554622167973,-8.608154248264782,-11.698999639201134,-23.16089712854952,16.32087226773781,7.519989013671903,5.878940988635804,7.008998107910145,-6.790347430193492,20.80834364601381,0.10932533885829798,13.908670876961963,-8.170486350692869,58.6605145939444,-0.24145493346222224,6.89967276905183,1,-2.5750045776367188,-6.459999084472656,-10.457500457763672,-19.50499725341797,-16.589996337890625,1,-0.049425263971204614,2.3175100517984233,255.6000061035156,1.564765998864525,262.75,1.0730048412486264,262.42001342773443,-0.049425263971204614
9846,2021-01-20,263.97000122070307,265.07998657226557,260.1300048828125,261.489990234375,519600.0,0.011379315021850855,1.1063833931783476,1.0290486381076118,68.65705417911651,70.14156983766631,-2.776798282306629,-10.873953270299438,-14.530751558222903,-25.891941804427347,17.750924910396172,4.949981689453068,6.509708340626844,9.177999114990172,-4.999513561998242,23.355511791978614,2.0892427764959507,16.266755453484393,-10.589996337890568,81.52428251921697,17.82958530181591,7.088756338494215,1,-4.095001220703068,-9.430000305175724,-13.42750167846674,-22.474998474121037,-20.690002441406193,2,-0.0749327525394029,-2.472142492483975,261.0,2.3175100517984233,255.6000061035156,1.564765998864525,262.75,-0.0749327525394029
9847,2021-01-21,267.70001220703125,268.54000854492193,261.94000244140625,264.17999267578125,774100.0,0.01413043515959811,1.5384579269222758,1.4193564265059084,69.50505543796419,69.74025899037534,-5.6702389776905875,-13.870685195964768,-18.048595156383897,-29.352812885492483,19.11281039671269,6.600006103515682,7.944912601546065,11.991009521484386,-3.053144057869247,27.035163100838048,4.46893273180757,19.513086311161203,-13.021008300781261,94.4591283972434,29.101948963277238,7.52207678967683,1,-6.7400054931640625,-12.07500457763669,-17.157512664794922,-26.20500946044922,-16.46000671386716,3,-0.07273072690200211,1.1063833931783476,263.97000122070307,-2.472142492483975,261.0,2.3175100517984233,255.6000061035156,-0.07273072690200211
9848,2021-01-22,265.97000122070307,268.91000366210943,262.79000854492193,264.98001098632807,735800.0,-0.006462498720359533,-1.2793298629266041,0.28124566514079624,65.89099526369567,68.8585257016589,-3.27680577686516,-11.275106854321535,-16.293006308974327,-27.38110832523398,20.562780936561136,6.1199951171875,9.185749054094487,9.34449844360347,-5.862362707026307,24.551359594233247,1.74106786828861,16.94792901891836,-9.627676757812424,81.06888169672179,17.306182386484373,7.603430575314885,1,-4.824996948242131,-10.159996032714758,-17.409996032714787,-24.474998474121037,-17.25999450683588,4,-0.08279130793471923,1.5384579269222758,267.70001220703125,1.1063833931783476,263.97000122070307,-2.472142492483975,261.0,-0.08279130793471923
9849,2021-01-25,260.85000610351557,266.73001098632807,260.08999633789057,265.510009765625,803000.0,-0.019250272939386526,-1.1488639898867299,-4.707120838471081,64.83086909665916,67.85710564744238,1.891617776435453,-5.423489153853666,-11.022966911450368,-22.00298835983989,21.60427305875203,6.6400146484375,9.080117519485327,3.58350296020501,-11.17188559162156,18.33889151203161,-3.7941913157083036,10.961197236118323,-2.7482065527343025,22.944511061901053,-45.026379045154656,7.377694275913299,1,0.29499816894536934,-5.0400009155272585,-12.290000915527287,-19.355003356933537,-10.010009765624943,0,-0.05919111397405519,-1.2793298629266041,265.97000122070307,1.5384579269222758,267.70001220703125,1.1063833931783476,263.97000122070307,-0.05919111397405519
9850,2021-01-26,244.4499969482422,257.19000244140625,244.00999450683597,255.4900054931641,2311000.0,-0.06287141564706422,-1.2114082361525422,2.3690986843397566,47.9620324769213,64.84856942811264,17.26328490164576,11.22270156580987,5.560762731360455,-5.492047110714026,22.376183216519678,16.840011596679602,8.334851422764388,-12.607505798339844,-27.983339121249514,2.768327524569827,-20.29542245979468,-4.919589136885008,24.460006713867244,1.767077428214661,-69.11236191547833,7.687916661454831,1,12.010002136230526,11.360008239746122,2.1975021362304688,2.4050064086913494,1.6200103759765625,1,0.010595198896398372,-1.1488639898867299,260.85000610351557,-1.2793298629266041,265.97000122070307,1.5384579269222758,267.70001220703125,0.010595198896398372
9851,2021-01-27,241.0500030517578,247.17999267578125,238.4900054931641,245.91000366210938,2246400.0,-0.01390875000585201,1.3486519645747554,0.4402171058632946,34.41893708755573,60.66625882752892,18.813454465660243,14.806084897639039,9.33796844640608,-2.053415343945744,22.925227521262244,8.689987182617159,7.212575549669651,-15.641999816894554,-32.191122160490806,0.9071225267016985,-23.91656098869271,-7.367438645096428,27.36200042724613,8.415508588712306,-58.08884544754272,8.274561171798132,1,12.650001525878963,12.650001525878963,5.597496032714844,8.035003662109347,12.039993286132812,2,0.013939019157075405,-1.2114082361525422,244.4499969482422,-1.1488639898867299,260.85000610351557,-1.2793298629266041,265.97000122070307,0.013939019157075405
9852,2021-01-28,251.1999969482422,254.3800048828125,243.22000122070312,245.0399932861328,938000.0,0.042107420734215806,-1.2775546047345903,-1.2674903062746268,43.61993924963416,57.51185322388585,7.715941205944944,5.284599331953984,-0.46061065587073813,-11.969796211143091,23.83992121133165,13.330001831054688,6.188199936479009,-5.719005584716797,-21.80685280014842,10.368841630714826,-13.762929192432637,2.3249180229990145,16.015126611328185,41.78169697608089,-21.656091075002955,8.043923607715818,1,2.500007629394588,2.500007629394588,-4.567497253417969,-2.1149902343750284,6.6699981689453125,3,-0.03152865551418449,1.3486519645747554,241.0500030517578,-1.2114082361525422,244.4499969482422,-1.1488639898867299,260.85000610351557,-0.03152865551418449
9853,2021-01-29,248.52999877929688,255.32000732421875,248.1100006103516,250.0,1108900.0,-0.010628973731617752,-5.242436652839191,-0.2386364199335153,39.90267414075312,55.42162935346817,9.115275053572987,8.33715469562776,2.4905994219922434,-9.070397672093975,24.763392810176043,7.210006713867159,4.689965665593661,-8.36050338745116,-24.508580454177377,7.787573679275056,-16.434541920814297,-0.28646485408805233,17.536120057617268,35.55237724214733,-23.79786627345402,8.074038533363114,1,5.170005798339901,5.170005798339901,-0.7050018310546875,0.5550079345702841,11.190002441406193,4,0.010904143271146083,-1.2775546047345903,251.1999969482422,1.3486519645747554,241.0500030517578,-1.2114082361525422,244.4499969482422,0.010904143271146083
9854,2021-02-01,247.67999267578125,252.6000061035156,247.08999633789062,252.0200042724609,985900.0,-0.0034201348235246565,1.0036343560392835,2.9523863895866445,38.6753708769622,52.60699197880689,9.748879981760524,9.423809136253169,3.614514280744743,-7.876565795262394,25.566676347645195,5.510009765624972,3.364620072333338,-9.054009246826183,-25.50798313120083,7.399964637548493,-17.280996189013536,-0.8270223046388594,17.2830816273829,49.14432450472158,-5.8740768534309,8.226986942187336,2,6.020011901855526,6.020011901855526,-0.31749725341796875,1.405014038085909,15.980010986328182,0,0.004158648532561315,-5.242436652839191,248.52999877929688,-1.2775546047345903,251.1999969482422,1.3486519645747554,241.0500030517578,0.004158648532561315
9855,2021-02-02,252.5200042724609,254.05999755859372,249.42999267578125,250.0,677300.0,0.019541391068334413,-1.5300442335833215,-0.5806445942192521,40.448445028175534,49.47270207314678,4.000138666380593,5.3337524509605885,-1.024454071980756,-12.399396839169043,25.46577753944574,6.380004882812472,2.029622476339341,-4.516497802734392,-20.388093800695998,11.355098195227242,-12.452295801715223,3.419300196246411,11.384147278303232,83.36302586378045,32.3364513827194,7.935797998980815,2,1.1800003051758665,1.1800003051758665,-4.342506408691378,-3.43499755859375,11.729995727539091,1,-0.006652969690106647,1.0036343560392835,247.67999267578125,-5.242436652839191,248.52999877929688,-1.2775546047345903,251.1999969482422,-0.006652969690106647
9856,2021-02-03,245.38999938964844,253.8500061035156,245.0,252.6300048828125,720600.0,-0.028235406154672127,-1.206982889997881,-2.8730131818760127,38.15221122899789,45.98905271659497,9.183106378814557,12.99784846618536,6.078303917058463,-4.907422586261021,25.67221688541573,8.850006103515597,1.4651968324986058,-11.562502288818337,-27.672190734184483,4.547186156547809,-19.61734651150141,-3.5076580661352637,17.497586318811727,17.933860118589738,-30.90983885637024,8.054844222683075,2,8.310005187988338,8.310005187988338,3.2649993896484375,3.6950073242187216,19.849990844726562,2,0.002771131408214167,-1.5300442335833215,252.5200042724609,1.0036343560392835,247.67999267578125,-5.242436652839191,248.52999877929688,0.002771131408214167
9857,2021-02-04,241.2700042724609,246.5,237.7700042724609,245.7400054931641,1422600.0,-0.01678958037179623,1.914861422457723,0.6174030150838573,35.80492310608847,42.64615581019417,10.236181206939193,16.60758491941479,10.203532670195528,-0.491726351342578,24.643160312266758,8.729995727539091,-0.0409316506401467,-14.817997741699259,-32.35676251891661,2.7207670355180937,-23.587380130307935,-6.048615353090582,20.641678227387416,19.943016475142056,-26.19827573129582,8.769382388608683,2,10.980003356933565,12.069999694824247,7.999996185302763,7.81500244140625,23.789993286132784,3,0.04899072348870037,-1.206982889997881,245.38999938964844,-1.5300442335833215,252.5200042724609,1.0036343560392835,247.67999267578125,0.04899072348870037
9858,2021-02-05,242.88999938964844,246.0399932861328,240.38999938964844,244.41000366210938,894400.0,0.0067144489099362215,1.3640223328151286,0.34004560567476166,40.93825533758295,39.9914209480746,5.585353375196831,14.415337837649474,8.473916404196245,-1.8420790289671345,23.395920737388078,5.649993896484375,-2.1758443760010664,-12.365502166748058,-30.773447053441487,6.04244271994537,-21.5694746100948,-3.161529723401344,17.57318241655662,31.430308332576345,-17.626268376094288,9.20397244334672,2,4.590003967285156,10.450004577636719,6.420001983642578,6.195007324218722,15.44999694824213,4,0.06167399137544516,1.914861422457723,241.2700042724609,-1.206982889997881,245.38999938964844,-1.5300442335833215,252.5200042724609,0.06167399137544516
9859,2021-02-08,247.25999450683597,247.3300018310547,244.0800018310547,245.33999633789062,595700.0,0.017991663420349857,2.155320173326914,-1.2631531395874303,40.057886218932886,39.11318247496477,-1.0226559691026864,9.380337517297363,3.8806630088666623,-5.916039330974087,21.84474080049351,4.44000244140625,-4.767920139260042,-7.268006896972622,-25.73522195339811,11.199208159452894,-16.501614425185352,1.965600631240136,11.84159664734446,58.25656320223044,9.984594572743944,9.233607528212756,2,-0.7149887084961222,6.08000946044919,2.0500068664550497,1.8250122070311932,14.069992065429602,0,0.05039232787624526,1.3640223328151286,242.88999938964844,1.914861422457723,241.2700042724609,-1.206982889997881,245.38999938964844,0.05039232787624526
9860,2021-02-09,246.5200042724609,247.91000366210938,243.63999938964844,247.1300048828125,557700.0,-0.002992761671175237,2.9354911295029287,-0.317708954215652,36.952299805152165,39.39466722136437,0.04676143265160704,9.33319299675182,4.396443679295743,-4.889455042757362,20.448807123519096,4.2700042724609375,-7.2587765193221685,-7.204497528076189,-25.592998942107187,11.184003885954809,-16.398748235091688,1.98975317893931,11.301691668816346,54.415416689203745,9.922109091074162,9.194250707015494,2,0.02500152587893467,6.819999694824247,2.7899971008301065,2.56500244140625,13.789993286132784,1,0.06952782367594357,2.155320173326914,247.25999450683597,1.3640223328151286,242.88999938964844,1.914861422457723,241.2700042724609,0.06952782367594357
9861,2021-02-10,244.75,248.8999938964844,244.16000366210938,248.8699951171875,600100.0,-0.0071799620387181795,1.2679418850843078,6.754083598068575,32.32166776133762,38.139303722664756,2.6784749258911518,9.983157653232723,5.9331670285603195,-2.791060798210424,18.743109500781788,4.739990234375028,-9.567763777464563,-7.938501739501959,-25.869772153385213,9.992768674381296,-16.9041369464436,1.0271334674396826,11.868594441148275,62.71340731956424,23.526699749467518,8.965635206941634,2,1.7950057983398438,8.590003967285156,5.834995269775391,4.335006713867159,13.54998779296875,2,0.07967313585291103,2.9354911295029287,246.5200042724609,2.155320173326914,247.25999450683597,1.3640223328151286,242.88999938964844,0.07967313585291103
9862,2021-02-11,246.8600006103516,246.92999267578125,242.3600006103516,245.8999938964844,633400.0,0.008621044373244402,7.309145639418319,-0.23301161447068236,35.36529133446065,37.63515007752115,-0.1250455828025565,7.0069183003876105,3.6215220125617122,-4.505334600074235,16.9682385830582,4.569992065429659,-9.636078553578102,-5.050500488281216,-22.54897010163839,12.447969125075957,-13.799735294959788,3.6987343183973564,8.627678420675437,76.02826553537592,40.39863735644288,8.749234806678587,2,-0.9449996948242756,6.480003356933565,4.022495269775362,2.225006103515568,15.009994506835909,3,0.07445511455310538,1.2679418850843078,244.75,2.9354911295029287,246.5200042724609,2.155320173326914,247.25999450683597,0.07445511455310538
9863,2021-02-12,249.17999267578125,249.6699981689453,243.0500030517578,244.83999633789062,611500.0,0.009398007209323378,1.4887165425696682,4.520797901931177,40.662493797834856,37.85594151317366,-2.6185033887372526,3.813699858418829,1.3999324074576975,-6.254336212274183,15.281165087504514,6.6199951171875,-8.419447038997589,-2.0520080566406307,-18.817805127312965,14.713789014031704,-10.434906591976812,6.330890478695551,5.244625869731806,93.29677624053367,53.74667928463256,8.382898535336171,2,-3.2649917602539347,4.160011291503906,3.077510833740263,-0.09498596191409092,9.540008544921818,4,0.06372905269113871,7.309145639418319,246.8600006103516,1.2679418850843078,244.75,2.9354911295029287,246.5200042724609,0.06372905269113871
9864,2021-02-16,249.72000122070312,252.66000366210938,248.82000732421875,250.9900054931641,561900.0,0.0021671424704812203,-1.501632744352494,-0.2926279594692534,55.65087437821974,39.54510032984525,-3.172307036931983,2.962477255565659,0.9753344913311253,-6.294412700154936,14.892418477945183,3.839996337890625,-8.4826187948278,-1.2179992675781364,-17.86710051059788,15.431101975441607,-9.54254988908798,7.106551353931735,3.7053404684268116,71.45629543377161,26.00631633117262,8.324550621509866,2,-3.909996032714872,3.6200027465820312,3.352504730224638,-0.6349945068359659,13.470001220703125,1,0.034518641178321374,1.4887165425696682,249.17999267578125,7.309145639418319,246.8600006103516,1.2679418850843078,244.75,0.034518641178321374
9865,2021-02-17,248.1000061035156,251.8800048828125,246.3500061035156,247.72000122070312,632400.0,-0.0064872461527651915,-2.544876560115764,-0.2992154365560618,57.8595367791326,41.7348031687491,-2.509080208546692,3.7592223215100944,2.741040156881155,-4.157913383675719,14.067034854447485,5.529998779296903,-8.087939486541757,-2.192994689941429,-18.187431905681507,13.801442525798649,-10.190213297811482,5.804223917928624,4.559997558593778,55.72819215994722,5.362535696423997,7.997218607870044,2,-2.8850021362304403,5.23999786376956,5.8274955749512,0.9850006103515625,16.549987792968835,2,0.05332519203256281,-1.501632744352494,249.72000122070312,1.4887165425696682,249.17999267578125,7.309145639418319,246.8600006103516,0.05332519203256281
9866,2021-02-18,244.19000244140625,247.1499938964844,242.0,247.0,444900.0,-0.01575978865747374,2.311908780468616,-7.394635399936306,40.92204817920088,42.30337262131715,1.3553305132602134,6.441644562886495,6.6666368343020395,0.1778124956580882,13.157081923419621,6.100006103515597,-7.616431047901784,-5.1139984130859375,-19.951918783698204,9.723921957526358,-12.5329585983921,2.304961772220196,8.470001220703125,20.544105901112776,-29.630612393881602,7.418960185306146,2,2.3349990844726562,9.150001525878906,9.737499237060547,4.895004272460909,29.3599853515625,3,0.06601414863843758,-2.544876560115764,248.1000061035156,-1.501632744352494,249.72000122070312,1.4887165425696682,249.17999267578125,0.06601414863843758
9867,2021-02-19,248.22999572753903,250.5,245.92999267578125,246.3800048828125,576300.0,0.016544466381674283,-2.3236232487168818,-0.6583603032211719,49.624808549502674,43.26854520041934,-1.7808369102351946,0.9151367434400015,2.780736508373195,-3.3815000892465434,11.61528626466717,6.30999755859375,-7.546993058424931,-0.10050430297854973,-12.149217801775166,11.948209195818038,-6.124861052376843,5.923852446419744,3.650009155273466,58.4427165788258,6.153234217825229,6.024356749398296,2,-0.8999938964843466,5.110008239746122,6.492504119873047,0.855010986328125,22.090011596679716,4,0.04056718462213049,2.311908780468616,244.19000244140625,-2.544876560115764,248.1000061035156,-1.501632744352494,249.72000122070312,0.04056718462213049
9868,2021-02-22,243.9499969482422,247.66000366210938,243.0800018310547,246.33999633789062,590500.0,-0.017242069262228266,-1.217924134440245,-1.2918979553121668,45.703758668530575,43.89586436148575,2.9785626303858805,3.6478971997591145,7.024167804485501,1.2901931731616685,10.076503288875568,5.149993896484347,-6.798281078986776,-3.2795028686523438,-12.145254669750557,5.586248932445869,-7.71237876920145,1.1533730318967628,7.083407897949229,18.292648014497274,-32.97386709008905,4.432875900549102,2,3.3800048828125,9.390007019042969,11.03750228881836,5.58000946044919,23.690017700195312,0,0.0734576691663058,-2.3236232487168818,248.22999572753903,2.311908780468616,244.19000244140625,-2.544876560115764,248.1000061035156,0.0734576691663058
9869,2021-02-23,245.41000366210938,246.32000732421875,237.13999938964844,242.5,586000.0,0.005984860553931215,2.8816011045660126,-1.2175750649615977,41.11915621110737,44.35884840659189,1.3729142267626457,1.0243755314529892,5.489645599391423,0.21454826149005157,9.258282673828546,9.180007934570312,-5.372010561987054,-1.0474960327148324,-7.190186635161382,5.095194569731717,-4.118841333938093,2.023849268508428,5.089996337890625,56.105842540535676,8.531698448105331,3.0713453012232725,2,-0.5100021362304688,7.61499786376956,9.577495574951172,4.200004577636719,20.029998779296875,1,0.05423575795597735,-1.217924134440245,243.9499969482422,-2.3236232487168818,248.22999572753903,2.311908780468616,244.19000244140625,0.05423575795597735
9870,2021-02-24,247.0399932861328,247.7100067138672,242.94000244140625,245.63999938964844,607700.0,0.006641903751681166,2.481728573815225,0.48109695348959153,52.389220117403966,46.58857644615481,-0.1961894822585748,-0.42333377319724264,3.94793760504308,-1.0089171527367853,9.715560597864851,4.7700042724609375,-4.495145023366206,0.4529937744140682,-5.62031113845876,6.526298687286896,-2.58365868202236,3.4896462308504965,2.39120666503905,74.10174733685032,21.837358312496818,3.036652456436416,2,-2.1399917602539062,5.985008239746122,7.947505950927734,2.5700149536132812,16.400009155273438,2,0.06537406733397932,2.8816011045660126,245.41000366210938,-1.217924134440245,243.9499969482422,-2.3236232487168818,248.22999572753903,0.06537406733397932
9871,2021-02-25,244.41000366210938,247.6199951171875,243.0500030517578,247.02999877929688,427700.0,-0.010646007510926592,1.4052667084276973,-1.871433242506812,54.75182041160912,48.74263523250464,2.6602539126974705,2.604836610804597,6.639080319929917,2.0349522411424914,9.566543452517932,4.5699920654296875,-3.907201721753097,-2.344995880126959,-7.940490413729066,3.250498653475148,-5.142743146928012,0.45275138667409465,4.037900244140616,54.41619715816488,-1.856628009560616,2.7977472668010503,2,0.48999786376953125,8.61499786376956,12.072494506835938,5.200004577636719,23.250000000000057,3,0.0828116277202644,2.481728573815225,247.0399932861328,2.8816011045660126,245.41000366210938,-1.217924134440245,243.9499969482422,0.0828116277202644
9872,2021-02-26,243.27999877929688,247.63999938964844,242.2400054931641,246.5,617200.0,-0.0046233986575062724,-1.0377382391892782,1.2290103899734426,50.599077908958165,49.84670013374056,3.6085038864928833,3.279198591517286,7.938615690363605,3.5140363933724643,10.3995901369241,5.399993896484347,-3.0405114765536325,-3.079000854492193,-8.467130408324607,2.3091286993402207,-5.7730656314084,-0.38493607757598625,-6.1399993896484375,58.08888491098805,-1.271561345715277,2.69406477691621,2,1.6200027465820312,9.74500274658206,13.927501678466797,6.330009460449219,19.640014648437557,4,0.12442448686927499,1.4052667084276973,244.41000366210938,2.481728573815225,247.0399932861328,2.8816011045660126,245.41000366210938,0.12442448686927499
9873,2021-03-01,251.2400054931641,253.02999877929688,245.50999450683597,245.50999450683597,722600.0,0.03271952792587984,-1.6247783085944267,-1.7795058428819197,55.50638175699925,49.8306453980494,-4.501992549422795,-4.708793694888868,0.10776452048392571,-4.203378601100013,11.074928199517892,9.75,-1.4514404974437127,4.745505523681658,-0.9971417571496772,10.488152804512993,1.8741818832660044,7.616829164097311,-13.890006103515645,88.7350953122196,28.02734694878997,2.8713236404156657,3,-6.155006408691435,1.7849960327148438,7.0525016784667685,-1.0999984741210653,10.029983520507841,0,0.07594332675483795,-1.0377382391892782,243.27999877929688,1.4052667084276973,244.41000366210938,2.481728573815225,247.0399932861328,0.07594332675483795
9874,2021-03-02,248.7100067138672,252.33999633789062,247.75,252.1300048828125,438100.0,-0.010070047460517761,1.3906348720679338,-0.5968571748126608,52.886900691131196,49.27813027716035,-2.380682163812537,-2.2110331200162534,2.7882176239660907,-1.436171082194278,11.66120819827915,4.589996337890625,-0.24824053128611467,2.16400604248048,-3.641536141619497,7.969548226580457,-0.7387650495695084,5.066777134530469,-10.732807348632804,59.962977261703145,-1.4770636512902726,2.902771092049994,3,-3.6250076293945312,3.2249984741210653,9.767498016357422,1.614997863769588,12.330001831054744,1,0.07611277159567065,-1.6247783085944267,251.2400054931641,-1.0377382391892782,243.27999877929688,1.4052667084276973,244.41000366210938,0.07611277159567065
9875,2021-03-03,250.83999633789062,253.44000244140625,246.91000366210938,247.13999938964844,737300.0,0.008564149276365507,-2.1394312417241013,-1.0818710319319333,57.95246778875352,51.1703991226662,-4.560741260623786,-4.715082808514467,0.7894674506486865,-3.372118818707037,12.40813795303438,6.529998779296875,0.40906308615220155,4.377996063232416,-1.1031501609048462,9.859142287369679,1.637422951163785,7.118569175301047,-12.260684996093744,76.78565346463155,14.866119682983609,2.740573112068635,3,-5.549995422363281,-3.6749954223632812,7.637508392333984,-0.5149917602538494,13.749999999999943,2,0.05820445828682308,1.3906348720679338,248.7100067138672,-1.6247783085944267,251.2400054931641,-1.0377382391892782,243.27999877929688,0.05820445828682308
9876,2021-03-04,246.07000732421875,254.3999938964844,242.0500030517578,249.3600006103516,940900.0,-0.019016062363701014,-1.1800509883195587,-0.8891881080323234,49.03541644231815,51.10491111075681,0.5631974977253265,0.11432424015657716,5.613473456164229,1.491099230360021,12.877591755747769,12.349990844726591,-0.14890785920994176,-0.42599334716797443,-5.887541820583209,5.03555512624726,-3.1567675838755918,2.304780889539643,-6.599054516445307,32.55066601265917,-26.44473290655177,2.730774236707624,3,-0.30001068115234375,0.15999603271484375,10.064994812011776,4.254997253418026,19.019989013671818,3,0.07058964766193965,-2.1394312417241013,250.83999633789062,1.3906348720679338,248.7100067138672,-1.6247783085944267,251.2400054931641,0.07058964766193965
9877,2021-03-05,253.08999633789062,254.1000061035156,244.0,248.6100006103516,575300.0,0.02852842201293715,2.1076868903834827,-1.3617036078529383,54.28259233162506,52.05811485110064,-6.364161321972119,-6.29761924148093,-1.3152675534466596,-5.444349623121894,12.574818898969303,10.100006103515597,-0.5544006943205204,6.002996063232416,0.3672163698728639,11.638775756591969,3.18510621655264,8.820885909912192,-12.424720243020317,89.39272445571777,33.301301698246185,2.8178898466797695,3,-7.319999694824219,-6.859992980957031,0.6100082397461506,-2.7649917602538494,8.850006103515625,4,0.05756848368185574,-1.1800509883195587,246.07000732421875,-2.1394312417241013,250.83999633789062,1.3906348720679338,248.7100067138672,0.05756848368185574
9878,2021-03-08,257.8699951171875,259.89999389648443,253.6100006103516,254.4499969482422,721600.0,0.018886557542619364,-1.4666684618215824,0.7633931764537635,58.16797101041477,53.95242760657924,-10.015158881901641,-10.432702430255802,-5.891143725423547,-10.110356107947837,11.914744032881105,6.809997558593807,0.3531643816266694,10.03399505615235,2.950913533511624,17.117076578793075,6.492454294831987,13.575535817472712,-16.105941598188053,88.62745198607959,33.0552663093864,3.5415407613203618,3,-6.894996643066378,-9.349998474121065,-4.169990539550724,-7.544990539550724,1.7300109863280682,0,0.01958358244917946,2.1076868903834827,253.08999633789062,-1.1800509883195587,246.07000732421875,-2.1394312417241013,250.83999633789062,0.01958358244917946
9879,2021-03-09,259.72000122070307,263.94000244140625,258.45001220703125,259.5599975585937,746400.0,0.007174181326039308,-3.6134868631953685,0.046784721571566885,61.59218208753289,54.974978936593565,-10.752571369781549,-11.912114333846745,-7.523894192636732,-11.817210399606836,11.492237722698171,6.07000732421875,0.6466384093735655,11.261000823974541,2.4180098901235283,20.103991757825554,6.839505357049035,15.682496290900048,-16.142353663955134,80.72178465798049,24.129613578924868,4.421495466925508,3,-6.724998474121037,-9.180000305175724,-6.019996643066293,-7.010002136230355,4.559997558593864,1,0.005967918472523426,-1.4666684618215824,257.8699951171875,2.1076868903834827,253.08999633789062,-1.1800509883195587,246.07000732421875,0.005967918472523426
9880,2021-03-10,263.66000366210943,265.16000366210943,259.010009765625,260.3699951171875,628200.0,0.015170192603142008,-1.046594053875663,20.5620827770364,69.41178009802147,56.603863346194935,-13.50756216515262,-15.28590839999248,-11.215721433974892,-15.602949564378434,11.196685226641138,6.149993896484432,1.6401379306263664,14.344003295898489,3.255226262413373,25.432780329383604,8.799614779155945,19.888391812641032,-17.63887351920249,93.50930350331488,31.020648153526167,5.544388516742554,3,-10.05500030517581,-12.510002136230497,-9.959999084472656,-10.950004577636719,2.1900024414061363,2,-0.009937021470063923,-3.6134868631953685,259.72000122070307,-1.4666684618215824,257.8699951171875,2.1076868903834827,253.08999633789062,-0.009937021470063923
9881,2021-03-11,264.25,268.20001220703125,262.69000244140625,265.010009765625,743100.0,0.0022377164897815494,-1.8402076451156206,-0.23100540781210468,67.15205116501104,58.44308259686748,-12.278510007650254,-15.115066523675523,-11.536865551360563,-16.089091740017295,11.188048948965617,5.510009765625,2.8584586040044258,13.958999633789062,1.2498804694383807,26.668118798139773,7.604440051613722,20.313559215964403,-15.54942756440471,83.67764374150364,19.823050365118704,6.354559582175353,3,-9.124992370605469,-11.579994201660156,-10.549995422363224,-10.549995422363224,2.850006103515568,3,0.0012866465010050732,-1.046594053875663,263.66000366210943,-3.6134868631953685,259.72000122070307,-1.4666684618215824,257.8699951171875,0.0012866465010050732
9882,2021-03-12,265.239990234375,265.239990234375,262.01998901367193,265.0,644700.0,0.0037464152672659345,25.834435401830657,-0.3157725666559589,74.52201559624801,60.555930801228456,-10.980618420191036,-15.449579826836242,-12.186152274346341,-16.993644843474584,10.91217140658816,3.220001220703068,3.538278806632661,14.02999038696288,-0.20146077261000528,28.261441546535764,6.914264807176437,21.14571596674932,-13.419507435349942,79.71199712185368,9.677146226079813,7.1157255797864405,3,-10.114982604980469,-12.569984436035156,-11.539985656738224,-11.539985656738224,-2.019989013671932,4,-0.0005655025712822948,-1.8402076451156206,264.25,-1.046594053875663,263.66000366210943,-3.6134868631953685,259.72000122070307,-0.0005655025712822948
9883,2021-03-15,265.0599975585937,265.0599975585937,260.20001220703125,264.0,553700.0,-0.0006786030855386871,8.169804802211965,4.41683621566609,73.32069794293997,62.82635271809609,-9.648772814503701,-14.776496551975896,-11.739183655632672,-16.655424567808154,10.958443324289496,5.03997802734375,4.424430102820082,13.055997467040953,-2.416424448903001,28.52841938298488,5.31978650906899,20.792208425012916,-10.618790054287643,67.79472155448659,-3.836734447136209,7.736210957971969,3,-9.934989929199162,-12.38999176025385,-12.264991760253878,-11.719993591308537,2.760009765625057,0,-0.011770901478627471,25.834435401830657,265.239990234375,-1.8402076451156206,264.25,-1.046594053875663,263.66000366210943,-0.011770901478627471
9884,2021-03-16,258.33999633789057,265.17999267578125,257.07998657226557,265.17999267578125,861800.0,-0.025352755159584572,1.3684241053303339,-6.452841596130992,61.96528347541375,63.27222112772501,-1.5858746478068042,-7.776289749878288,-4.87991559731006,-9.759100015669446,11.290876594985196,8.100006103515682,5.530106723850054,5.904996490478453,-9.778338422997535,21.58833140395444,-1.9366709662595554,13.746663947216462,-1.6973800811484807,11.330996950993546,-57.50994207810218,7.841667456738,3,-3.214988708496037,-5.669990539550724,-7.929992675781193,-4.999992370605412,6.709991455078182,1,0.004877331359782966,8.169804802211965,265.0599975585937,25.834435401830657,265.239990234375,-1.8402076451156206,264.25,0.004877331359782966
9885,2021-03-17,261.32998657226557,261.760009765625,257.32998657226557,258.66000366210943,505400.0,0.011573857229851159,1.5099073241579961,-0.39034858766890884,67.78057853890054,65.35501691623418,-3.2758688008572676,-10.249816756266227,-7.553111206296137,-12.487167048455092,11.298435144231641,4.430023193359432,5.986013467776047,8.233487701415953,-7.792282469450015,24.25925787228192,0.22060261598295483,16.246372786848923,6.870025634765682,38.219336353980935,-31.105914989712304,8.012885085432977,3,-5.229980468749943,-8.659980773925724,-11.387481689453068,-7.989982604980412,7.730010986328125,2,0.011288456582136508,1.3684241053303339,258.33999633789057,8.169804802211965,265.0599975585937,25.834435401830657,265.239990234375,0.011288456582136508
9886,2021-03-18,260.3099975585937,264.8699951171875,259.14999389648443,261.17001342773443,600000.0,-0.0039030691695605135,-2.5974588063684316,-0.32210538347245316,67.93766614486054,66.872247339927,-0.02627654743008634,-8.39041825902251,-6.240991259200996,-11.248604379058037,10.916884955073042,5.720001220703068,6.797461948252419,6.407498931884703,-9.351451026430311,22.166448890199746,-1.4719760472727899,14.286973911042224,7.672614135742265,39.58345020513311,-29.87580933678111,7.879474979157518,3,0.5950088500977131,-7.639991760253849,-10.367492675781193,-6.969993591308537,7.110015869140739,3,0.021282350262689542,1.5099073241579961,261.32998657226557,1.3684241053303339,258.33999633789057,8.169804802211965,265.0599975585937,0.021282350262689542
9887,2021-03-19,258.29998779296875,260.51998901367193,255.52999877929688,258.95001220703125,1027900.0,-0.007721600339889001,1.633255495611514,0.75582839501782,58.50191709012433,66.90935245989472,3.1296011172872227,-5.889253649493469,-4.326597340834098,-9.089686282418256,10.87499502894031,4.989990234375057,7.2421135699388515,3.8939895629882812,-11.74487415810296,19.532853284079522,-3.9254422975573675,11.713421423533902,9.46957139892578,28.704567519789002,-36.73361630045952,7.819431860545627,3,3.5650177001953125,-5.629981994628906,-8.35748291015625,-4.959983825683594,10.32000732421875,4,0.03406898461644592,-2.5974588063684316,260.3099975585937,1.5099073241579961,261.32998657226557,1.3684241053303339,258.33999633789057,0.03406898461644592
9888,2021-03-22,261.8699951171875,263.1199951171875,256.57998657226557,259.3599853515625,666900.0,0.013821167220031683,1.6107767652648732,-3.8614084507042254,65.4605302076682,67.33916891768753,0.20859998103821908,-8.482823155222292,-7.98430162378915,-12.3901564158013,10.56844910817915,6.540008544921932,8.667567900100778,6.567996978759766,-8.594656224856408,21.73065018237591,-1.013329623048321,14.149323580567852,5.409981658203151,65.69948547014494,-0.4134596249471656,7.581326601808079,3,-0.0049896240234375,-9.199989318847656,-12.24249267578125,-8.529991149902344,4.3800048828125,0,0.005155253097673285,1.633255495611514,258.29998779296875,-2.5974588063684316,260.3099975585937,1.5099073241579961,261.32998657226557,0.005155253097673285
9889,2021-03-23,258.72000122070307,263.45001220703125,257.10000610351557,260.98001098632807,605600.0,-0.01202884620315059,-1.3090931285511571,-0.9003987938916448,59.04085914281785,66.18684436710936,3.5781021234721493,-4.516092986004111,-5.033595738362777,-8.985248004581734,9.57121120232918,6.350006103515682,9.315549144238048,2.7525032043456577,-11.735438325534403,17.24044473422572,-4.491467560594401,9.996473969285688,8.089976434843834,34.15421511960286,-29.34429015028072,7.243970764940037,3,3.1450042724609943,-6.049995422363224,-9.092498779296818,-5.379997253417912,9.049987792968864,1,0.035173183598406155,1.6107767652648732,261.8699951171875,1.633255495611514,258.29998779296875,-2.5974588063684316,260.3099975585937,0.035173183598406155
9890,2021-03-24,263.19000244140625,265.989990234375,259.89999389648443,260.01998901367193,628300.0,0.017277370128372826,-2.5718415235505026,-1.402654747758428,69.77819740261933,66.47863839351028,-1.079054034449996,-8.131021445649026,-9.680197591579883,-13.125928046507624,8.888691799155305,7.269989013671932,9.506885706072978,6.415003967285145,-7.775060949288331,20.60506888385862,-0.6800284910016217,13.510036425571883,3.1687760590906464,73.23145238699588,5.577907533618983,7.095032458286738,3,-2.4300079345703125,-10.519996643066406,-13.614997863769531,-9.849998474121094,1.07000732421875,2,0.0070670820863592,-1.3090931285511571,258.72000122070307,1.6107767652648732,261.8699951171875,1.633255495611514,258.29998779296875,0.0070670820863592
9891,2021-03-25,264.64999389648443,265.32998657226557,256.6300048828125,263.260009765625,523600.0,0.005547290708366459,5.3273296267938415,0.4384789410349235,65.3234445084498,65.45657493931047,-2.7673565887016025,-8.429101058070046,-11.396310943560536,-14.273985121470332,7.965102780585505,8.699981689453068,9.408194059861842,6.8629959106445995,-6.47543153604596,20.201423357335187,0.1937821872992913,13.53220963398988,1.3399963378905682,87.18931708839948,21.365035769897403,6.669213723345288,3,-3.8899993896484943,-11.979988098144588,-15.372489929199276,-11.309989929199276,-3.47998046875,3,0.01666353207562965,-2.5718415235505026,263.19000244140625,-1.3090931285511571,258.72000122070307,1.6107767652648732,261.8699951171875,0.01666353207562965
9892,2021-03-26,273.54998779296875,274.10000610351557,266.04000854492193,266.69000244140625,761700.0,0.03362929945868598,1.0251194246148896,4.935297604671895,68.73805626792466,64.94739253097543,-11.582653366614181,-15.752718675514188,-20.355963443147573,-22.82756271894715,7.325034332501587,9.450012207031136,8.748176732042083,14.249490356445335,0.9727197281550275,27.526260984735615,7.61110504230021,20.88787567059049,-18.019989013671875,96.86062958111567,32.519562899231374,6.638385314145143,3,-8.7349853515625,-17.929985046386747,-23.61748504638672,-20.209983825683594,-10.949981689453182,4,-0.022408973272825317,5.3273296267938415,264.64999389648443,-2.5718415235505026,263.19000244140625,-1.3090931285511571,258.72000122070307,-0.022408973272825317
9893,2021-03-29,270.32000732421875,275.42999267578125,270.20999145507807,273.0,619800.0,-0.011807642525630602,-2.5999705350001086,-0.39067032047974093,62.26286530940223,64.98045717919638,-8.412767082892572,-11.615556840237673,-17.23504234498745,-19.398479631509844,7.622037078529953,5.220001220703182,8.167432633800217,10.065509796142578,-3.5111790204282443,23.6421986127134,3.277165387857167,16.85385420442799,-14.418608398437499,72.81920920462699,10.114375582328847,6.7883444082854165,3,-4.8400115966796875,-14.035011291503906,-19.985004425048828,-16.980003356933594,-3.790008544921818,0,-0.006288887840226631,1.0251194246148896,273.54998779296875,5.3273296267938415,264.64999389648443,-2.5718415235505026,263.19000244140625,-0.006288887840226631
9894,2021-03-30,267.6400146484375,272.20001220703125,266.44000244140625,269.739990234375,586900.0,-0.009914148428410208,-1.5600043402777777,0.783575121273543,54.742632967330216,63.53179656013302,-4.777209125888987,-7.846979193480593,-14.466998417713398,-16.660364813186618,7.704308817461418,5.760009765625,7.08968791622641,6.43901672363279,-6.366443553017632,19.24447700028324,0.03628658530755047,12.841746861958,-10.957471972656265,58.56391975819674,-0.23426151890063096,6.4027301383252215,3,-2.1600189208984375,-11.355018615722656,-17.305011749267578,-14.300010681152344,0.8599853515625,1,-0.005193598013598089,-2.5999705350001086,270.32000732421875,1.0251194246148896,273.54998779296875,5.3273296267938415,264.64999389648443,-0.005193598013598089
9895,2021-03-31,265.44000244140625,270.14999389648443,264.39999389648443,268.510009765625,734800.0,-0.008220042170902997,-1.2329991229941948,1.4619252455966982,51.365623030048326,61.690458436265,-2.1600306416556805,-4.740117091600496,-12.376768444355378,-14.243904328392631,7.856642436264235,5.75,6.023073300701014,3.509004211425804,-8.445866258336196,15.463874681187775,-2.468431023455196,9.486439446306804,-8.007561765625042,46.86171956924735,-8.426296931743451,5.977435234880989,3,0.0399932861328125,-6.700004577636719,-16.477500915527344,-12.415000915527315,5.239990234375,2,0.008777827572466146,-1.5600043402777777,267.6400146484375,-2.5999705350001086,270.32000732421875,1.0251194246148896,273.54998779296875,0.008777827572466146
9896,2021-04-01,263.44000244140625,266.98001098632807,261.5599975585937,266.6400146484375,784500.0,-0.007534659364092922,1.7938178386031964,1.042346766337303,47.98116917078087,60.521486445226834,0.36951007349335896,-1.4462268731113,-10.607800989624366,-12.158398538918846,7.178295264860872,5.420013427734375,5.916248493434409,0.640504455566429,-8.700803155318852,9.981812066451738,-4.03014934987624,5.311158261009098,-5.287659685625044,13.554474006143478,-37.047726405341905,4.670653805442651,4,2.5649871826171875,-4.700004577636719,-14.477500915527344,-10.415000915527315,7.369995117187443,3,0.003112690998403389,-1.2329991229941948,265.44000244140625,-1.5600043402777777,267.6400146484375,-2.5999705350001086,270.32000732421875,0.003112690998403389
9897,2021-04-05,267.66000366210943,268.0599975585937,264.72000122070307,265.989990234375,684900.0,0.01601883230183221,1.7044491394542678,-0.5218772053634616,52.673805015004696,59.10073920159756,-2.6632106831577858,-4.76290944077931,-15.134809163194433,-16.253755039609473,6.51987273808234,4.619995117187443,5.354692153594442,4.132005310058673,-4.243660821398066,12.507671441515413,-0.05582775566966802,8.319838375787015,-8.816554909528236,43.97987203295172,-4.263864722084136,4.187833065728363,4,-1.6300048828125568,-8.9200057983399,-18.697502136230526,-14.635002136230497,0.6499938964842613,0,-0.024247142440332214,1.7938178386031964,263.44000244140625,-1.2329991229941948,265.44000244140625,-1.5600043402777777,267.6400146484375,-0.024247142440332214
9898,2021-04-06,262.92001342773443,267.89999389648443,261.85000610351557,266.32000732421875,738400.0,-0.017708997121432812,-1.1841077478172215,-2.035908119072316,54.909971746348006,58.6417517131009,2.5047940656538685,0.3950693086484307,-10.70746284296905,-11.500043416339338,6.728257617557953,6.049987792968864,4.74886307607261,-0.8604858398437045,-8.811685428351723,7.090713748664285,-4.836085634097685,3.115113954410276,-3.4131029182252064,12.782086435759293,-38.47309906994657,3.9755997942540002,4,3.109985351562443,-4.180015563964901,-13.957511901855526,-9.895011901855497,-2.3800048828125,1,-0.0012171280536877882,1.7044491394542678,267.66000366210943,1.7938178386031964,263.44000244140625,-1.2329991229941948,265.44000244140625,-0.0012171280536877882
9899,2021-04-07,261.26998901367193,262.67001342773443,259.44000244140625,261.35000610351557,647800.0,-0.00627576574544797,1.3749803657578243,0.023534480437266685,49.93377751130107,56.436816169621096,5.089822715676064,2.2842853123594296,-9.230643812532037,-9.754900007391598,6.850898000785829,3.480010986328182,4.890452603988479,-2.588009643554642,-10.40159262106721,5.225573333957925,-6.494801132310897,1.3187818452016131,14.160003662109318,17.086722990782473,-34.337829510501706,3.9067914887562716,4,4.760009765624943,-2.5299911499024006,-12.21498870849615,-8.244987487792997,4.440002441406136,2,0.02013246827728743,-1.1841077478172215,262.92001342773443,1.7044491394542678,267.66000366210943,1.7938178386031964,263.44000244140625,0.02013246827728743
9900,2021-04-08,261.04000854492193,262.17999267578125,259.25,260.97000122070307,452800.0,-0.0008802406645256333,1.493636694197704,-0.8749046529393534,50.82005316410058,54.82532824247118,5.568322825367147,2.4326410230218016,-8.651410039176994,-9.320637552158757,6.817630321511404,2.92999267578125,4.39848507686736,-2.6869903564452784,-10.601747027639362,5.227766314748777,-6.644368692042292,1.2703879791517352,14.070184326171841,20.31792327996586,-31.257592868570406,3.9573783355970336,4,6.299987792968693,-2.3000106811524006,-12.530006408691463,-8.015007019042997,6.419982910156136,3,0.02857796203984675,1.3749803657578243,261.26998901367193,-1.1841077478172215,262.92001342773443,1.7044491394542678,267.66000366210943,0.02857796203984675
9901,2021-04-09,264.58999633789057,265.08999633789057,257.17001342773443,263.1300048828125,506500.0,0.013599401152171398,5.439032862335677,20.854838709642742,56.82954873042111,53.50216073830411,2.24501687879723,-1.1495047934313902,-11.694083777690764,-12.530100004575957,6.191009292837939,7.919982910156136,4.577106666492227,0.8459976196288608,-7.074946995501023,8.766942234758773,-3.114474687936081,4.8064699271938025,9.885788818359458,68.13584685702082,13.102727064944688,3.9604723075649497,4,1.7100067138672443,-5.849998474121037,-18.362495422363224,-11.564994812011633,0.35000610351568184,4,0.023016729363091848,1.493636694197704,261.04000854492193,1.3749803657578243,261.26998901367193,-1.1841077478172215,262.92001342773443,0.023016729363091848
9902,2021-04-12,265.08999633789057,266.76998901367193,263.5,264.07998657226557,549800.0,0.0018897161907871496,-2.0138384946420125,0.6917915595410065,53.74593412086473,52.55583505068884,0.4679788375123053,-1.7510978203196146,-11.997714665118423,-12.758255658170697,5.727804562715229,3.269989013671932,3.882440476647105,1.3534973144530795,-6.561765372255479,9.26876000116161,-2.6041340289011714,5.3111286578073305,8.347442514648549,73.81171786120485,19.296362044149035,3.9576313433542705,4,-0.40498352050775566,-5.374999999999943,-19.089996337890568,-12.064994812011633,-3.699981689453068,0,0.021577582329482814,5.439032862335677,264.58999633789057,1.493636694197704,261.04000854492193,1.3749803657578243,261.26998901367193,0.021577582329482814
9903,2021-04-13,261.94000244140625,262.48001098632807,258.77999877929693,260.26998901367193,604600.0,-0.011882733939417522,1.6908881071543793,1.6534626540971156,53.74593412086488,52.44509073441492,2.5750556145022756,1.2154878703621534,-8.597830964333468,-9.37496739176629,5.642971403694888,6.309997558593636,3.331204224869964,-1.6404968261718977,-9.568901514290076,6.287907861946309,-5.604699170231015,2.3237055178872197,10.521390885644564,49.68751192095868,-7.09756480141764,3.9642023440590965,4,1.7200012207031818,2.5799942016601562,-15.94000244140625,-8.915000915527315,-3.519989013671818,1,0.024318527364343145,-2.0138384946420125,265.08999633789057,5.439032862335677,264.58999633789057,1.493636694197704,261.04000854492193,0.024318527364343145
9904,2021-04-14,259.60000610351557,263.45999145507807,259.3599853515625,262.760009765625,464200.0,-0.008933329449800742,-1.2527226539902603,-1.8922025473750597,45.60587372653367,51.805118589579955,4.0841305299604755,3.8522266605099276,-6.002581167897148,-6.814512010313024,6.012506307569445,4.100006103515568,1.7247838857673514,-4.043493652343784,-11.815036585389748,3.72804928070218,-7.929265118866795,-0.15772218582077357,11.943904429576264,25.312488079039547,-28.17806991485015,3.8857714665229888,4,3.0149993896484943,5.879989624023494,-9.85250854492179,-6.5750045776366335,-1.25,2,0.003620964635230095,1.6908881071543793,261.94000244140625,-2.0138384946420125,265.08999633789057,5.439032862335677,264.58999633789057,0.003620964635230095
9905,2021-04-15,264.27999877929693,264.60000610351557,259.8599853515625,260.27999877929693,588800.0,0.01802770633955686,1.0431059430165708,-1.265821317855637,49.58021832524978,51.98279071785427,-0.8691090232935039,-0.6276043567733609,-10.5237075999583,-11.311336134391922,6.333241035871251,5.0,0.6794971917084354,0.48899841308599434,-7.209297188654375,8.187294014826364,-3.3601493877841904,4.338146213956179,6.401477927473479,74.06253576287781,23.80875062415781,3.849147800870188,4,-1.6649932861328693,1.1999969482421307,-12.512496948242244,-11.254997253417997,-4.079986572265682,3,0.005410900114977357,-1.2527226539902603,259.60000610351557,1.6908881071543793,261.94000244140625,-2.0138384946420125,265.08999633789057,0.005410900114977357
9906,2021-04-16,265.85000610351557,269.6199951171875,265.54998779296875,267.44000244140625,580200.0,0.005940696728736317,-2.716845728300099,-0.39749908447267046,39.52097151329633,50.52136477322002,-2.303549092703747,-1.8564697269616772,-11.683473045532878,-12.761273387921705,6.355064541280905,5.339996337890568,0.22140498689969945,1.782005310058537,-5.786494178460771,9.350504798577845,-2.0022444342010886,5.566255054318162,4.0207828065126705,65.22149181458524,20.001323468671387,3.7842497442596423,4,-2.4550018310546307,-0.37001037597650566,-13.47250366210929,-12.825004577636633,-3.459991455078068,4,0.006055991403421723,1.0431059430165708,264.27999877929693,-1.2527226539902603,259.60000610351557,1.6908881071543793,261.94000244140625,0.006055991403421723
9907,2021-04-19,267.10000610351557,267.20001220703125,263.76998901367193,264.89999389648443,517500.0,0.004701899459476744,1.8583235847616637,-1.3836586629813956,45.368234834484085,49.461171783012915,-4.069265169234143,-2.54381399180528,-12.367427681318105,-13.842638197557704,6.7644941117847965,3.430023193359318,0.10681352692739665,2.592004394531216,-4.57724929230875,9.761258081371182,-0.9926224488887669,6.176631237951199,2.519989013671932,76.75286102391512,33.57698927123293,3.584626843419981,4,-3.7050018310546307,-1.6200103759765057,-13.20249938964838,-14.075004577636633,-6.570007324218636,0,-0.00808687238019834,-2.716845728300099,265.85000610351557,1.0431059430165708,264.27999877929693,-1.2527226539902603,259.60000610351557,-0.00808687238019834
9908,2021-04-20,263.22000122070307,268.0,261.3599853515625,267.8099975585937,435100.0,-0.01452641255765752,1.672037431611721,-2.086350395339267,43.85426240540686,48.78567010458022,-0.15894694394285125,1.5204710176387835,-8.00701807558761,-9.881111715475129,6.790791842457726,6.6400146484375,0.23208405019505562,-1.3555007934571108,-8.44515497818287,5.734153391268649,-4.900327885819991,2.189326298905769,6.399993896484432,37.621951219511644,-3.4584164932527415,3.544827092362878,4,0.17500305175786934,2.2599945068359943,-9.32249450683588,-10.194999694824133,-2.709991455078068,1,-0.006952308197625046,1.8583235847616637,267.10000610351557,-2.716845728300099,265.85000610351557,1.0431059430165708,264.27999877929693,-0.006952308197625046
9909,2021-04-21,267.82000732421875,267.8900146484375,263.14999389648443,263.32998657226557,452100.0,0.017475898800177747,1.0475095078336394,-0.9782188092151316,53.102197330108666,49.03924167858112,-4.170719278681474,-2.4905202928674157,-12.20414163645475,-14.452334523841841,6.766197002215511,4.740020751953068,-0.13418584647547505,2.7895050048828125,-3.8730313035537165,9.452041313319341,-0.541763149335452,6.120773159101077,1.052988891601558,81.55752057433024,39.50617622129447,3.3312681542182605,4,-4.4250030517578125,-2.3400115966796875,-13.922500610351562,-14.795005798339815,-4.730010986328182,2,-0.03509817653430514,1.672037431611721,263.22000122070307,1.8583235847616637,267.10000610351557,-2.716845728300099,265.85000610351557,-0.03509817653430514
9910,2021-04-22,265.04998779296875,268.3699951171875,263.95999145507807,268.3699951171875,694700.0,-0.010342840174358825,1.6566228513650494,-0.739419149182001,52.057226106135346,48.50898360921603,-0.862798091818604,0.4490103449159619,-9.031265119456748,-11.663279417707713,6.336492561884678,4.410003662109432,-0.3519587113319176,-0.07351379394532387,-6.679564694819817,6.532537106929169,-3.3765392443825704,3.2295116564919226,-7.879974365234318,44.67310022758845,-0.9423037148979745,3.30302545043725,4,-0.8499908447265625,0.4300079345703125,-11.152481079101562,-12.024986267089815,-1.3299865722656818,3,-0.025278181467740968,1.0475095078336394,267.82000732421875,1.672037431611721,263.22000122070307,1.8583235847616637,267.10000610351557,-0.025278181467740968
9911,2021-04-23,269.0599975585937,269.42999267578125,265.19000244140625,265.67001342773443,682600.0,0.015129258442966531,1.0532767806341488,-1.0210773048993131,51.79855268945852,48.292607894615344,-4.662353597831213,-3.387343950991692,-12.526453939076362,-15.622758770009199,6.53555449539663,4.3800048828125,-0.042206121780907324,3.715995788574162,-3.1141070816636898,10.546098658812014,0.30094435345523607,7.131047223693088,-11.665984497070212,95.41518238679696,47.5442633351983,3.415051435118932,4,-4.860000610351506,-3.5800018310546307,-14.674991607665959,-16.03499603271476,-1.1699829101561932,4,-0.03292940396921318,1.6566228513650494,265.04998779296875,1.0475095078336394,267.82000732421875,1.672037431611721,263.22000122070307,-0.03292940396921318
9912,2021-04-26,267.42001342773443,272.54998779296875,266.1199951171875,268.82998657226557,558500.0,-0.006095235805174348,-2.2069710806697107,-0.41592322857681036,56.28140575079877,48.574326964608,-2.9693584694960578,-2.3506689284816957,-10.448113161626338,-13.935359891743417,5.694594660090026,6.42999267578125,0.2381265815356528,2.382510375976608,-3.3608013093228237,8.12582206127604,-0.4891454666731079,5.254166218626324,-9.544561181640631,54.15573506711735,1.7700453212964504,2.871655842649708,4,-1.4650268554688068,-1.9400177001953693,-10.632507324218807,-14.395011901855497,4.399993896484318,0,-0.01880935803877748,1.0532767806341488,269.0599975585937,1.6566228513650494,265.04998779296875,1.0475095078336394,267.82000732421875,-0.01880935803877748
9913,2021-04-27,268.6199951171875,270.45999145507807,266.51998901367193,268.79998779296875,701900.0,0.004487254615209713,1.2514299665178652,0.12765681139345647,60.3901801807243,50.21702768174029,-3.489045348319223,-3.88365864459945,-11.261548069117794,-14.943150302096399,4.644652798161538,3.9400024414061363,-0.042482748957297645,3.6674926757812614,-1.7898371943438178,9.12482254590634,0.9388277407187502,6.3961576108437725,-9.864070738281214,58.19154013226432,1.2853827282464607,2.7286649350625294,4,-2.415008544921875,-2.6150054931640625,-11.352489471435547,-15.594993591308565,5.82000732421875,1,-0.03011688066765561,-2.2069710806697107,267.42001342773443,1.0532767806341488,269.0599975585937,1.6566228513650494,265.04998779296875,-0.03011688066765561
9914,2021-04-28,266.25,269.5599975585937,263.3599853515625,266.95999145507807,738700.0,-0.0088228544422152,1.0981415787544297,3.9445574771105694,56.94480716801434,51.03531533093635,-0.08554369230091652,-1.7108558038300998,-8.54198471587955,-12.388482949598625,3.977480604587212,6.200012207031193,-0.23127287845733235,1.3669982910156477,-3.9805206662978208,6.714517248329116,-1.3067611876410865,4.040757769672382,-6.66643181624994,31.447376285955276,-28.844085932874275,2.6737594786567316,4,0.704986572265625,-0.220001220703125,-8.982494354248047,-13.224998474121065,9.3699951171875,2,-0.021558648767605604,1.2514299665178652,268.6199951171875,-2.2069710806697107,267.42001342773443,1.0532767806341488,269.0599975585937,-0.021558648767605604
9915,2021-04-29,267.76998901367193,271.760009765625,266.79000854492193,269.45999145507807,529100.0,0.005708878924589378,-1.723315663617719,2.3803137760584874,54.4813901160152,52.697584064571785,-1.1828000051801268,-3.2120199304007997,-9.635310473824859,-13.689933920070644,3.7520848295370834,5.510009765625,-0.1341951983870331,2.7704879760742642,-2.7275271538964603,8.268503106044989,0.021480411088873552,5.519495541059655,-7.40843565336877,47.98696942929882,-10.84493430019058,2.7490075649853676,4,-0.8150024414063068,-1.7399902343750568,-10.502483367919979,-14.744987487792997,6.960021972656136,3,-0.017477659438311477,1.0981415787544297,266.25,1.2514299665178652,268.6199951171875,-2.2069710806697107,267.42001342773443,-0.017477659438311477
9916,2021-04-30,264.260009765625,267.45999145507807,263.14999389648443,265.1099853515625,613900.0,-0.013108187594046306,-1.8078093003837354,0.5029434071292187,48.92181418430614,53.092426214552006,2.322114801528528,0.382134289406622,-5.604606973956152,-10.023039009558744,3.8374502266279293,4.6199951171875,0.5240860581234301,-0.7804916381836051,-6.241646328574575,4.680663052207365,-3.5110689833790616,1.9500857070118514,-3.1671503393619105,11.808687126442965,-43.26416441125555,2.730577345195477,4,2.694976806640625,1.769989013671875,-7.545009613037109,-11.235008239746065,11.16998291015625,4,-0.0020434743244006626,-1.723315663617719,267.76998901367193,1.0981415787544297,266.25,1.2514299665178652,268.6199951171875,-0.0020434743244006626
9917,2021-05-03,261.17001342773443,266.79998779296875,260.51998901367193,266.79998779296875,708000.0,-0.01169301530197897,1.230915585717905,6.62368950165152,48.99819181384822,53.663973926601045,5.009258551187827,3.1210025633513396,-2.1492971904162346,-6.747315088246864,3.925145569128204,6.279998779296818,0.5932409757087953,-3.545988464355389,-9.121836505654471,2.029859576943693,-6.33391248500493,-0.7580644437058481,11.379974365234318,5.7831246792809665,-47.906688277115215,2.787924020649542,5,5.364974975585881,5.129989624023381,-4.455013275146541,-8.145011901855497,17.97998046875,0,0.025730370544865266,-1.8078093003837354,264.260009765625,-1.723315663617719,267.76998901367193,1.0981415787544297,266.25,0.025730370544865266
9918,2021-05-04,262.60000610351557,263.44000244140625,258.20999145507807,259.69000244140625,606100.0,0.005475332550675116,1.2788737076560202,-0.5168768938059285,53.99787222620776,53.76349335950095,3.8912805644189348,1.7558287660469887,-3.051849545885659,-8.052752474128965,4.363509552190583,5.230010986328182,1.0407662502172457,-2.0999954223633495,-7.699330531992871,3.499339687266172,-4.899662977178139,0.6996721324514397,9.70938171386723,32.39858831054452,-23.85296664059299,2.799667554814774,5,2.7799835205078693,3.6999969482422443,-2.3825035095214275,-6.980003356933565,19.070007324218807,1,0.03511043795280311,1.230915585717905,261.17001342773443,-1.8078093003837354,264.260009765625,-1.723315663617719,267.76998901367193,0.03511043795280311
9919,2021-05-05,266.52999877929693,268.45999145507807,262.3699951171875,264.07000732421875,991200.0,0.014965699102962526,-1.0784914150014648,0.8453568244979648,53.0595628769054,53.87486411180873,-0.26925886630527884,-1.854998898102565,-6.4449279475216485,-11.860897327326114,4.130897917935253,6.089996337890568,1.2185599482569955,1.5669967651367642,-3.8449811573502757,6.978974687623804,-1.1389921961067557,4.272985726380284,5.215413183593682,61.402185100685934,7.097764380522072,2.705988961243528,5,-1.1500091552734943,-1.6699981689453693,-5.647502899169979,-10.245002746582088,17.619995117187443,2,0.02967772370216104,1.2788737076560202,262.60000610351557,1.230915585717905,261.17001342773443,-1.8078093003837354,264.260009765625,0.02967772370216104
9920,2021-05-06,268.5,268.6300048828125,264.79998779296875,267.0,579500.0,0.007391292648953662,3.3522679983354142,0.6097582155838537,53.564699072648764,54.071102598829874,-1.8980062116215208,-3.412416942470543,-7.896600775437378,-13.624346488262915,3.846361740059498,3.83001708984375,1.8348080227837613,3.163998413085949,-2.136707642679198,8.464704468851096,0.5136453852033469,5.814351440968551,2.703995142578094,98.7523539800201,43.935726013000995,2.6503530278825753,5,-3.1200103759765625,-3.6399993896484375,-7.617504119873047,-12.215003967285156,13.20001220703125,3,0.02651767268971139,-1.0784914150014648,266.52999877929693,1.2788737076560202,262.60000610351557,1.230915585717905,261.17001342773443,0.02651767268971139
9921,2021-05-07,270.67999267578125,271.29000854492193,265.94000244140625,267.3099975585937,616200.0,0.008119153354865016,1.3311437043734629,2.2466634114583712,54.698151881639774,53.89518550225665,-4.273433636716447,-5.389069545263737,-9.437461146464216,-15.582215189747188,4.189232481179836,5.350006103515682,1.7626258105536863,5.039491271972679,-0.7572476739168792,10.836230217862237,2.1411217990279283,7.93786074491743,-12.470001220703182,95.33627620705224,41.50598577446147,2.898369472944776,5,-5.6949920654296875,-5.8199920654296875,-8.569995880126953,-14.394996643066406,13.33001708984375,4,0.014962385178567406,3.3522679983354142,268.5,-1.0784914150014648,266.52999877929693,1.2788737076560202,262.60000610351557,0.014962385178567406
9922,2021-05-10,270.8099975585937,274.1400146484375,270.35000610351557,271.04000854492193,507800.0,0.0004802899598426169,-5.591354191544706,-0.0682526170899011,61.04804727167092,53.96828184569517,-4.327033231533051,-5.342486362292618,-8.877216524581002,-15.42752768323777,4.479927719815954,3.790008544921932,1.9623349400444,4.8834960937499545,-1.3470750619688943,11.114067249468803,1.7682105158905301,7.998781671609379,-12.338405761718775,79.095968352187,22.256426467312018,3.1152855778594213,5,-4.634994506835881,-5.154983520507756,-8.437503814697209,-14.52500152587885,12.320007324218807,0,0.017059913440558905,1.3311437043734629,270.67999267578125,3.3522679983354142,268.5,-1.0784914150014648,266.52999877929693,0.017059913440558905
9923,2021-05-11,268.3099975585937,270.17001342773443,266.0,269.01998901367193,659800.0,-0.009231564648786938,1.7707359605810773,3.086771925168134,50.759676219711764,53.281045073661545,-2.096053127185826,-2.4672929304271634,-5.95839985717771,-12.722023389467267,4.253561338952207,4.809997558593693,1.8200739104967738,2.064996337890591,-3.9552347763329863,8.085227452114168,-0.9451192192212261,5.075111895002408,-9.211668847656256,50.46722671644839,-3.1115823555654814,3.0101155571117943,5,-2.1349945068358807,-2.6549835205077557,-5.92499923706049,-12.02500152587885,2.679992675781307,1,0.040401015379695204,-5.591354191544706,270.8099975585937,1.3311437043734629,270.67999267578125,3.3522679983354142,268.5,0.040401015379695204
9924,2021-05-12,260.54000854492193,269.3900146484375,260.44000244140625,266.3800048828125,746200.0,-0.028958999233619442,-1.9635760083670593,8.225445948848806,43.94632170112364,52.11048191645137,5.340394839899375,5.667294639214958,2.2303148661406453,-4.765834729601977,4.415373363416032,8.95001220703125,1.394281002167702,-5.751992797851528,-11.564898924375257,0.060913328672199896,-8.658445861113364,-2.8455397345896927,-0.8400123964844965,0.7299709080868976,-51.745684388416535,2.906453063261858,5,5.634994506835881,5.115005493164006,1.8449897766112713,-4.255012512207088,11.169982910156136,2,0.0811008067468042,1.7707359605810773,268.3099975585937,-5.591354191544706,270.8099975585937,1.3311437043734629,270.67999267578125,0.0811008067468042
9925,2021-05-13,265.70999145507807,267.1300048828125,261.0,261.1099853515625,416400.0,0.019843335919998317,-1.5435827302600338,-0.7876727719279889,45.63913508102155,51.745739793864196,-0.17045358362690877,0.6428978659570816,-2.5208999016370512,-9.74097660390737,4.782969281161478,6.589996337890568,0.7868731993059441,-0.6535095214844091,-6.396977317002722,5.089958274033904,-3.5252434192435658,2.2182243762747476,-5.432394566640653,38.46703881743335,-8.22274578939021,2.8717338977591504,5,0.46501159667974434,-0.05497741699213066,-3.324993133544865,-9.424995422363224,14.610015869140682,3,0.06939898022059832,-1.9635760083670593,260.54000854492193,1.7707359605810773,268.3099975585937,-5.591354191544706,270.8099975585937,0.06939898022059832
9926,2021-05-14,267.45999145507807,269.6400146484375,264.6300048828125,266.8800048828125,460800.0,0.006586127945045206,1.028330501930502,0.12608387015450082,50.05189269699404,51.862817669769285,-1.5855368559508065,-1.0332784301102151,-3.6693879849655673,-11.296116284069399,4.488059555712195,5.010009765625,0.5054686649643259,1.0159912109374432,-4.7422846230154505,6.774267044890337,-1.8631467060390037,3.89512912791389,-7.019989013671818,51.240750063484995,5.268350408877524,2.879137916976444,5,-1.2849884033202557,-1.8049774169921307,-4.41999435424799,-11.174995422363224,17.720001220703182,4,0.053241685511475456,-1.5435827302600338,265.70999145507807,-1.9635760083670593,260.54000854492193,1.7707359605810773,268.3099975585937,0.053241685511475456
9927,2021-05-17,264.94000244140625,268.760009765625,262.32998657226557,268.3599853515625,502600.0,-0.009421928864807638,2.047381437931211,-5.896658774007419,45.38152425862173,50.90544567337084,1.7047346625271302,1.3877416406882048,-0.7910775263848109,-8.616456041457468,4.614126375582192,6.430023193359432,0.15539788324315396,-1.395997619628929,-7.183418691802558,4.3914234525447,-4.2897081557157435,1.4977129164578855,-3.951999511718725,46.248663093217814,1.7466416162257588,2.8937105360868154,5,2.350006103515625,1.2350006103515625,-2.420001983642578,-8.655006408691406,20.8599853515625,0,0.07197858816520641,1.028330501930502,267.45999145507807,-1.5435827302600338,265.70999145507807,-1.9635760083670593,260.54000854492193,0.07197858816520641
9928,2021-05-18,261.3900146484375,264.67001342773443,260.42999267578125,264.64999389648443,783700.0,-0.013399214011684979,1.5696952882969821,0.9532150696910915,44.076063505289575,49.90727907652463,5.66027344158141,5.052654195084131,2.9292711316516034,-4.898355496235581,5.157311255202976,4.510009765625,0.21729448773339755,-4.854486083984398,-10.901382339654617,1.1924101716858218,-7.877934211819479,-1.8310379561493164,12.75,10.423666474482594,-34.25372360396981,3.0234481278350973,5,5.894989013671875,4.7849884033203125,0.8099899291992188,-5.105018615722656,24.1199951171875,1,0.08317069901700225,2.047381437931211,264.94000244140625,1.028330501930502,267.45999145507807,-1.5435827302600338,265.70999145507807,0.08317069901700225
9929,2021-05-19,258.42001342773443,259.70001220703125,253.3699951171875,257.82000732421875,780000.0,-0.011362336180659516,3.006335287357432,-0.18405212360635367,38.99223513890654,48.28811641721994,8.223703475627701,7.675869511306814,5.978993664943516,-1.7820323998808476,6.063628720928346,8.02001953125,0.44884310542965977,-7.354487609863213,-14.282780774776995,-0.4261944449494308,-10.818634192320076,-3.8903410274063503,15.445800781249943,31.038796854836637,-12.673851043545913,3.4641465824568822,5,5.334991455078068,5.334991455078068,5.669986724853459,-2.135017395019588,27.220001220703068,2,0.048641653716791966,1.5696952882969821,261.3900146484375,2.047381437931211,264.94000244140625,1.028330501930502,267.45999145507807,0.048641653716791966
9930,2021-05-20,258.35000610351557,260.1099853515625,256.510009765625,258.77999877929693,549100.0,-0.00027090519534567203,1.3301070596136373,-0.7166471695235436,42.4288840775864,46.92486443899179,7.490196663723111,7.608274893728492,6.002535003458831,-1.574205187293387,7.002272918438285,3.5999755859375,0.3515303726105685,-7.0894958496094205,-14.772143929300682,0.5931522300818415,-10.930819889455051,-3.2481718097637895,14.695975341796952,30.60851264968003,-16.43174542976513,3.8413240398456403,5,5.404998779296932,5.404998779296932,5.697494506835994,-2.0650100708007244,24.889984130859432,3,0.0517127348013664,3.006335287357432,258.42001342773443,1.5696952882969821,261.3900146484375,2.047381437931211,264.94000244140625,0.0517127348013664
9931,2021-05-21,260.20001220703125,262.5,259.0,259.52999877929693,424000.0,0.007160851789469014,-3.046217079151158,-1.5581973030512657,48.716588293153194,45.554702330267595,4.467026658036218,5.333941409677948,4.107581863439009,-3.2699233340983938,7.6354364653285645,4.149993896484432,0.03657823406751959,-4.796490478515636,-12.620595398589444,3.027614441558171,-8.708542938552512,-0.884438018478761,12.058929785156295,44.379535990481855,-7.5539791331563535,3.912052460036897,5,1.5699920654296875,3.55499267578125,3.8474884033203125,-3.9150161743164062,23.379974365234375,4,0.077325112118668,1.3301070596136373,258.35000610351557,3.006335287357432,258.42001342773443,1.5696952882969821,261.3900146484375,0.077325112118668
9932,2021-05-24,262.3900146484375,263.35000610351557,260.02999877929693,261.73001098632807,415500.0,0.008416611601323565,1.5736624832921557,0.9850603507175448,49.72763724019465,45.44003133254348,1.069516302393538,2.8962761600062663,1.8652384676464067,-5.264192595524889,7.703479617136394,3.3200073242186363,-0.43670730528549484,-2.3549880981445312,-10.174454572549678,5.464478376260615,-6.264721335347133,1.5547451390580704,9.113369468750022,79.82305234701361,24.36848833150153,3.909733237202582,5,-0.885009765625,1.364990234375,2.0474853515625,-6.105018615722656,23.629974365234375,0,0.0868553555968159,-3.046217079151158,260.20001220703125,1.3301070596136373,258.35000610351557,3.006335287357432,258.42001342773443,0.0868553555968159
9933,2021-05-25,260.52999877929693,264.83999633789057,259.98001098632807,262.75,551800.0,-0.007088744865663799,-1.9277224719409967,-3.363619549636652,41.77631138654273,45.19891907536782,1.9108255748250826,4.34173719104848,3.656023268078684,-3.256232207907658,7.673786662329829,4.8599853515625,-1.2410933168366114,-3.810504150390557,-11.622944382013998,4.001936081232884,-7.716724266202277,0.09571596542116367,10.248049777890571,62.42373932084509,7.402541785201777,3.9062201158117262,5,0.9750061035155682,3.225006103515568,3.907501220703068,-4.245002746582088,24.769989013671818,1,0.09699454624063786,1.5736624832921557,262.3900146484375,-3.046217079151158,260.20001220703125,1.3301070596136373,258.35000610351557,0.09699454624063786
9934,2021-05-26,260.510009765625,261.0,257.25,260.04998779296875,623400.0,-7.67244223912611e-05,4.20832450303056,-0.20721699085848355,38.43035392645719,44.397943391527335,2.1524666173414175,4.120934215548516,3.8217604134320027,-3.114216636803974,8.420781540512117,3.75,-2.3973267460676198,-3.5434936523437273,-11.481300331960938,4.394313027273483,-7.512396992152333,0.42540968746487806,9.571716653962483,48.01928508886048,-1.409482190006429,3.968903339808604,5,0.9949951171875,3.2449951171875,3.927490234375,-4.225013732910156,24.720001220703125,2,0.09596560232941509,-1.9277224719409967,260.52999877929693,1.5736624832921557,262.3900146484375,-3.046217079151158,260.20001220703125,0.09596560232941509
9935,2021-05-27,263.08999633789057,265.6300048828125,262.26998901367193,263.8599853515625,1717300.0,0.00990359861637069,-1.788390675058017,-1.673809207907779,39.13540715630539,43.18500055367304,-0.9367601629787714,1.2357129366718027,1.3241155837115457,-5.486637950888735,8.50575908020287,5.1199951171875,-2.9467388969611648,-0.7295074462891193,-8.479721634598036,7.020706742019797,-4.604614540443606,3.1455996478653674,6.32326082960094,69.68965316319179,24.991039907363984,3.8751070941544583,5,-2.024993896484318,0.6650085449219318,1.3475036621094318,-6.805000305175724,20.910003662109432,3,0.08571218451645568,4.20832450303056,260.510009765625,-1.9277224719409967,260.52999877929693,1.5736624832921557,262.3900146484375,0.08571218451645568
9936,2021-05-28,263.72000122070307,264.54000854492193,260.6199951171875,263.73001098632807,598500.0,0.002394636404203565,3.809818018422225,0.012999881098647529,39.994349547662274,42.58642558578866,-2.406100868848,0.5936124788378834,0.818353188926892,-5.912887271053648,9.060058243667001,3.920013427734432,-2.6045057444363238,-0.0725021362305256,-7.820016774876763,7.675012502415711,-3.9462594555536157,3.8012551830925645,5.051525464776262,77.20760681146052,35.33737791947566,3.8737573193231096,5,-4.220001220703068,0.03500366210943184,1.1199951171875568,-7.435005187988224,28.239990234375057,4,0.0740178557686868,-1.788390675058017,263.08999633789057,4.20832450303056,260.510009765625,-1.9277224719409967,260.52999877929693,0.0740178557686868
9937,2021-06-01,267.8900146484375,268.45001220703125,265.3699951171875,267.32000732421875,737400.0,0.01581227593065493,2.6449853732529163,-56.94512195121951,49.433984923813014,43.18175018784682,-6.832118778583549,-3.2118134285268525,-3.1116016832261266,-10.03629052766496,8.948372353449757,4.730010986328182,-2.610958361540497,3.7615112304687273,-4.0893103040971255,11.61233276503458,-0.1638995368141991,7.686921997751654,-14.52001953125,95.00002724780792,51.977601646540634,3.9254107672829317,6,-6.980010986328125,-4.135009765625,-3.050018310546875,-11.605018615722656,19.6099853515625,1,0.05856870755118915,3.809818018422225,263.72000122070307,-1.788390675058017,263.08999633789057,4.20832450303056,260.510009765625,0.05856870755118915
9938,2021-06-02,271.82000732421875,272.489990234375,267.27999877929693,268.32000732421875,751400.0,0.014670172312837959,1.1529042346591105,6.140271977727808,66.95731481846795,46.28898126335364,-10.19962831622854,-6.762360094327278,-6.866009072229986,-13.911995102139826,8.641498970181065,5.209991455078068,-2.8807532456100944,7.230503845214855,-1.2961188751110058,15.757126565540716,2.9671924850518963,11.493815205377814,-18.14841186523438,95.60378386171764,45.280556551077524,4.2633113601629375,6,-7.32000732421875,-8.06500244140625,-6.102516174316406,-15.535011291503906,19.3800048828125,2,0.05224038447072732,2.6449853732529163,267.8900146484375,3.809818018422225,263.72000122070307,-1.788390675058017,263.08999633789057,0.05224038447072732
9939,2021-06-03,274.44000244140625,275.010009765625,269.82998657226557,270.8800048828125,642000.0,0.00963871329038124,1.2042594636712143,1.0171421595982142,64.2136330436598,48.709508926250685,-11.519622492951157,-9.232740661927778,-9.174804887526136,-16.49816108288161,9.390320929737882,5.180023193359432,-2.6716123662686755,9.454998779296886,-0.11995815309262525,19.029955711686398,4.667520313102159,14.242477245491614,-20.015671191406256,96.03886904812398,42.389399848281315,4.787478466194751,6,-8.30999755859375,-10.25,-8.335014343261719,-18.155006408691406,18.470001220703125,3,0.03957143730852852,1.1529042346591105,271.82000732421875,2.6449853732529163,267.8900146484375,3.809818018422225,263.72000122070307,0.03957143730852852
9940,2021-06-04,275.6199951171875,277.1400146484375,274.1199951171875,275.72000122070307,502200.0,0.004299638045780707,1.0544120242061885,-0.028091621376019144,63.53684133787358,50.3562037089974,-11.166522745236705,-10.384384234755998,-10.167573934630923,-17.649573938810022,10.313661137299178,3.02001953125,-2.053820071458915,10.27899169921875,-0.3208313250441961,20.878814723481696,4.979080187087277,15.578903211350223,-19.96052315625002,90.7989241273313,35.322748789968344,5.299911512131468,6,-8.42498779296875,-10.364990234375,-9.12750244140625,-19.334999084472656,15.80999755859375,4,0.03486690385091484,1.2042594636712143,274.44000244140625,1.1529042346591105,271.82000732421875,2.6449853732529163,267.8900146484375,0.03486690385091484
9941,2021-06-07,274.73001098632807,277.0,273.17001342773443,276.3699951171875,452400.0,-0.003229026001836388,1.6413756090373923,16.398840402817335,67.16944172379999,52.294181984953546,-8.938708965842466,-9.671277151549987,-9.143914812140508,-16.781880520710843,10.801210628970487,3.829986572265568,-0.8699980209756291,9.186506652831952,-1.9822533791777346,20.355266684841638,3.6021266368271085,14.770886668836795,-17.352095610390563,79.52421696743366,21.935640177720238,5.584380016004846,6,-7.535003662109318,-9.475006103515568,-8.237518310546818,-18.445014953613224,17.149993896484432,0,0.03374217829494164,1.0544120242061885,275.6199951171875,1.2042594636712143,274.44000244140625,1.1529042346591105,271.82000732421875,0.03374217829494164
9942,2021-06-08,275.42999267578125,277.8900146484375,273.75,274.89999389648443,649400.0,0.002547889424020733,-1.9258192876322344,-0.32317311449780484,77.3577410784155,56.24767417293941,-8.486939306597833,-10.54820581926515,-9.98624887383994,-17.45160925457475,10.893271433351893,4.1400146484375,0.23575587174661905,9.655488586425804,-2.1451375005144655,21.456114673366045,3.7551755429556692,15.555801629895939,-16.471109358043748,76.8141536921611,12.711795321769017,5.900313043470122,6,-7.8599853515625,-9.79998779296875,-8.9375,-19.144996643066406,18.3900146484375,1,0.06001524604749542,1.6413756090373923,274.73001098632807,1.0544120242061885,275.6199951171875,1.2042594636712143,274.44000244140625,0.06001524604749542
9943,2021-06-09,279.14999389648443,279.8800048828125,274.35000610351557,275.23001098632807,1061800.0,0.013506158804869717,1.0557597622127137,7.396211205160218,89.24650047030116,61.89391267781096,-10.37944108806721,-14.139396752474283,-13.704182869630586,-21.124687704762835,11.89534637460348,5.529998779296932,1.0983729063608507,12.833489990234455,-0.36985815472456807,26.03683813519345,6.231815917754943,19.435164062713966,-18.297997445676913,92.73622232546619,23.44147765478222,6.601674072479497,6,-8.899993896484432,-12.524993896484432,-12.73249816894537,-22.864997863769588,14.770019531249943,2,0.0299122560848486,-1.9258192876322344,275.42999267578125,1.6413756090373923,274.73001098632807,1.0544120242061885,275.6199951171875,0.0299122560848486
9944,2021-06-10,281.6700134277344,281.80999755859375,278.5,280.20001220703125,892500.0,0.009027474785417322,2.782920321573688,0.37500194628258937,90.4019735979459,67.59019783799323,-10.708359929191886,-15.805605207404028,-16.1064123147155,-23.468489289717127,12.38031524040282,3.30999755859375,1.9160587964507272,14.297009277343761,-0.2711493049543492,28.8651678596419,7.012929986194706,21.581088568492817,-18.534655965086245,98.37981032442646,23.19219085029779,7.284079291149064,6,-10.45501708984375,-14.08001708984375,-15.83001708984375,-25.38501739501953,8.579986572265625,3,0.03383391317848572,1.0557597622127137,279.14999389648443,-1.9258192876322344,275.42999267578125,1.6413756090373923,274.73001098632807,0.03383391317848572
9945,2021-06-11,284.1499938964844,284.2300109863281,280.20999145507807,282.9200134277344,1002700.0,0.0088045597703863,4.784139808553696,0.8367207124914364,90.60700984242379,73.2138267596334,-11.048708717539284,-17.742965275197548,-18.366432711221023,-25.84226435297967,13.005863594961736,4.020019531250057,3.4211415089474144,15.85498962402346,-0.4951174124134923,32.20509666046041,7.679936105804984,24.030043142241936,-18.40018682040386,99.27651801530845,19.357777311494615,8.175053518218478,6,-9.349990844726562,-15.349990844726562,-19.029998779296875,-27.86499786376953,11.77001953125,4,0.030828822642228415,2.782920321573688,281.6700134277344,1.0557597622127137,279.14999389648443,-1.9258192876322344,275.42999267578125,0.030828822642228415
9946,2021-06-14,281.70001220703125,283.94000244140625,279.22000122070307,283.94000244140625,689900.0,-0.008622142326512372,3.2143051771117674,-1.8211591901548234,82.45384399176884,76.88269998940628,-6.459312888923193,-14.937300585638695,-15.655949008412904,-23.346668014986903,14.041665776199128,4.929992675781307,5.155083689527771,12.693006896972634,-4.710299396638334,30.096313190583572,3.99135375016715,21.394660043778117,-12.993372505311129,75.8588155814204,-3.9038177360685893,8.701653146805471,6,-5.94500732421875,-12.900009155273438,-16.58001708984375,-25.415016174316406,16.589996337890625,0,0.03454022025955439,4.784139808553696,284.1499938964844,2.782920321573688,281.6700134277344,1.0557597622127137,279.14999389648443,0.03454022025955439
9947,2021-06-15,284.010009765625,284.44000244140625,279.8099975585937,282.8399963378906,708600.0,0.008200203970513353,3.5615839083570666,-0.5223297002724796,88.87429251074403,79.3179197329925,-6.975800369675767,-16.59626756106951,-17.809275259391484,-25.656712953162753,14.791733170823216,4.630004882812557,6.894419255057926,14.04950408935548,-4.469464585189542,32.5684727639005,4.790019752082969,23.30898842662799,-12.8196306583676,95.73842584891224,13.21319658059852,9.259484337272516,6,-6.8750152587890625,-15.105010986328125,-19.087509155273438,-25.27001190185547,13.5,1,0.027710273745922276,3.2143051771117674,281.70001220703125,4.784139808553696,284.1499938964844,2.782920321573688,281.6700134277344,0.027710273745922276
9948,2021-06-16,283.1300048828125,285.92999267578125,281.23001098632807,284.0,1395200.0,-0.0030984995336562626,-1.0128474899690003,-0.7435770364380918,86.41345998907404,81.78456717137185,-4.830762676987376,-14.76084449603104,-16.626787148430594,-24.754249773692436,15.36457240121884,4.699981689453182,8.703165336479856,12.082499694824207,-6.865484437782186,31.03048382743063,2.6085076285210107,21.556491761127404,-9.554693575408294,62.3150665801385,-23.559767446089047,9.47399206630321,6,-3.5800018310546875,-13.480010986328125,-17.214996337890625,-24.39000701904297,16.1199951171875,2,0.03775651558311832,3.5615839083570666,284.010009765625,3.2143051771117674,281.70001220703125,4.784139808553696,284.1499938964844,0.03775651558311832
9949,2021-06-17,270.989990234375,283.19000244140625,268.97000122070307,283.19000244140625,933600.0,-0.04287788097012979,1.3311454086099601,14.023081240353585,59.72427471854612,81.36094865811324,7.563818820851736,-1.7189665542036892,-4.265927396946267,-12.580390696980203,14.32820639156484,14.220001220703182,9.622620206336137,-0.6860137939453352,-18.68030254720071,17.308274959310012,-9.683158170572995,8.311130582682324,14.94000244140625,11.91031858136405,-72.87186160128202,8.997144376627675,6,6.4600067138671875,-1.339996337890625,-5.074981689453125,-12.249992370605469,26.82000732421875,3,0.0846157571116466,-1.0128474899690003,283.1300048828125,3.5615839083570666,284.010009765625,3.2143051771117674,281.70001220703125,0.0846157571116466
9950,2021-06-18,271.70999145507807,272.26998901367193,266.76998901367193,267.27999877929693,1466300.0,0.002656929210117065,-1.0183441031212275,-0.36311379042948766,59.81331110418113,80.54360081148894,6.963100866407444,-1.461693896773511,-4.744749597691396,-13.000155736883528,13.432624124224112,5.5,9.59621349669635,-0.6340118408203921,-17.50203207075066,16.234008389109874,-9.068021955785525,7.799998274144741,14.220001220703182,25.782888816328615,-57.48064461949209,8.434010114965131,6,4.639999389648494,-2.059997558593693,-5.794982910156193,-12.969993591308537,21.779998779296932,4,0.06823454833455078,1.3311454086099601,270.989990234375,-1.0128474899690003,283.1300048828125,3.5615839083570666,284.010009765625,0.06823454833455078
9951,2021-06-21,280.32000732421875,280.32998657226557,273.3099975585937,273.3099975585937,1244700.0,0.03168825637596839,-1.002847142409329,1.5823975971673563,63.76523007501311,79.0333218111109,-0.8611442261195066,-8.94573676971379,-13.123008947664744,-21.202532337771117,13.007442277142161,8.6199951171875,9.769837425485377,6.970004272460926,-9.235371159847773,23.175379704769625,-1.132683443693395,15.072691988615247,4.843585205078114,70.72033257145578,-10.60179342030834,8.102687716154344,6,-3.9700164794921875,-10.670013427734375,-14.404998779296875,-21.58000946044922,18.8599853515625,0,0.05565070525084792,-1.0183441031212275,271.70999145507807,1.3311454086099601,270.989990234375,-1.0128474899690003,283.1300048828125,0.05565070525084792
9952,2021-06-22,285.17999267578125,285.67999267578125,278.48001098632807,281.10000610351557,1712800.0,0.017337276058006834,1.8346459531061554,0.5820229512764287,64.49652570817004,76.28332461531856,-4.6853632543162576,-12.65989125258318,-17.706104968833472,-25.784545871065177,12.956115488184599,7.199981689453182,10.05006061738618,10.69049072265625,-5.474940686528953,26.855922131841453,2.6077750180636485,18.77320642724885,-18.410003662109318,96.08559573773363,15.885513667827723,8.082715704592594,6,-8.830001831054688,-15.529998779296875,-19.264984130859375,-26.43999481201172,19.6300048828125,1,0.04597102253258445,-1.002847142409329,280.32000732421875,-1.0183441031212275,271.70999145507807,1.3311454086099601,270.989990234375,0.04597102253258445
9953,2021-06-23,285.79998779296875,289.5199890136719,285.20001220703125,286.0,1808300.0,0.002174048436463627,-5.171556873174347,-0.04902276110192687,62.88565866248685,73.22595628915643,-4.7638228667959766,-11.899760656400986,-17.934748245324045,-26.077509645971418,13.342487745564194,4.339996337890625,10.365469771127323,10.046986389160168,-5.461288576158779,25.555261354479114,2.2928489065006943,17.80112387181964,-18.65179870605465,83.64834628262359,5.22655748600539,7.75413748265948,6,-7.654998779296875,-14.354995727539062,-19.067481994628906,-27.05998992919922,21.620025634765625,2,0.04097278681879746,1.8346459531061554,285.17999267578125,-1.002847142409329,280.32000732421875,-1.0183441031212275,271.70999145507807,0.04097278681879746
9954,2021-06-24,285.510009765625,287.6700134277344,283.04998779296875,287.6700134277344,715600.0,-0.001014618753426233,3.2777942610096216,10.799359169972536,61.44944207658302,69.98622653739636,-4.326875737581872,-10.16181556302422,-17.173282502801896,-25.445294223781616,13.21679428595249,4.620025634765625,10.413419391969569,8.507008361816418,-5.81270004443644,22.826716768069275,1.347154158689989,15.666862564942846,-17.466948681640588,82.3737175910027,5.289628742450304,7.159854203126435,6,-7.365020751953125,-14.065017700195312,-18.780006408691406,-25.795013427734375,21.79998779296875,3,0.04812437310220452,-5.171556873174347,285.79998779296875,1.8346459531061554,285.17999267578125,-1.002847142409329,280.32000732421875,0.04812437310220452
9955,2021-06-25,285.6400146484375,289.3699951171875,284.3999938964844,286.4700012207031,1274100.0,0.0004553426442708286,-2.0029964135235057,0.38425239124599103,62.85648526085257,67.80874223396121,-4.719611482409562,-8.976014211945824,-16.97144118164806,-25.306112463052386,14.022803980404348,4.970001220703125,9.796351844470905,7.50951232910154,-5.706170965847264,20.725195624050343,0.901670681627138,14.117353976575941,-16.73787644726559,76.06430345144398,-0.6817497358754565,6.607841647474389,6,-7.495025634765625,-12.625015258789062,-21.885009765625,-21.240020751953125,25.41998291015625,4,0.04260601556520349,3.2777942610096216,285.510009765625,-5.171556873174347,285.79998779296875,1.8346459531061554,285.17999267578125,0.04260601556520349
9956,2021-06-28,283.239990234375,285.6700134277344,281.5299987792969,285.6700134277344,924500.0,-0.008402269608536517,2.407386941615281,2.9277861528845093,58.848851908506745,64.47258216704596,-2.322393138505788,-5.31091323703339,-14.311230879384425,-22.534278746006123,14.449939382041496,4.1400146484375,8.75294257689535,4.13348846435548,-7.373952421842546,15.640929350553506,-1.6202319787435613,9.887208907454522,-13.513138000703066,43.115839870853186,-32.23272548481285,5.753720443099017,6,-5.095001220703125,-9.854995727539062,-19.4849853515625,-18.839996337890625,28.680023193359375,0,0.036188392717844575,-2.0029964135235057,285.6400146484375,3.2777942610096216,285.510009765625,-5.171556873174347,285.79998779296875,0.036188392717844575
9957,2021-06-29,283.5799865722656,285.07000732421875,282.32000732421875,284.3800048828125,747500.0,0.001200382536411304,1.5229089381955625,0.3292224999058108,55.43557383531435,61.0305948166282,-3.050607020440964,-4.653789267135892,-14.422023473914521,-22.43092946254427,15.581997473732365,2.75,7.44009399827587,3.6889862060546648,-6.681969206342387,14.059941618451717,-1.4964915001438612,8.87446391225319,-13.061408867393709,25.656949919027106,-45.53034023352952,5.185477706198512,6,-5.43499755859375,-10.194992065429688,-20.817481994628906,-19.17999267578125,30.1300048828125,1,0.05501095578739035,2.407386941615281,283.239990234375,-2.0029964135235057,285.6400146484375,3.2777942610096216,285.510009765625,0.05501095578739035
9958,2021-06-30,286.0199890136719,286.54998779296875,281.7099914550781,282.5,597200.0,0.00860428294288118,1.1135417152528369,-4.399885561701316,55.34789453384699,60.54433035166164,-5.629562779965397,-6.298338032548713,-16.47466015446321,-24.434763558088775,16.295614335723375,4.839996337890625,6.610869899140027,5.4189895629882585,-4.5624247545366075,15.400403880513124,0.42828240422585395,10.409696721750663,-14.74135485644797,57.27031035301536,-10.044502056178558,4.990707158762421,6,-7.875,-12.634994506835938,-23.389984130859375,-21.6199951171875,28.30999755859375,2,0.06569473906253354,1.5229089381955625,283.5799865722656,2.407386941615281,283.239990234375,-2.0029964135235057,285.6400146484375,0.06569473906253354
9959,2021-07-01,285.29998779296875,288.010009765625,284.7200012207031,288.010009765625,543200.0,-0.0025173108466510774,1.4280309002049503,-0.7698950087998405,51.47776122879711,59.61815814328564,-2.979551906447284,-4.978255751975553,-15.515967640963254,-23.348129058256575,16.747313729457957,3.290008544921875,5.289631055631787,4.1559890747070085,-5.593090710712147,13.905068860126164,-0.7185508180025408,9.030528967416558,-13.291699441486912,48.08661702367838,-14.557967378747485,4.874539892709568,7,-3.8849945068359375,-11.914993286132812,-22.66998291015625,-20.899993896484375,28.730010986328125,3,0.07753251518123894,1.1135417152528369,286.0199890136719,1.5229089381955625,283.5799865722656,2.407386941615281,283.239990234375,0.07753251518123894
9960,2021-07-02,285.2300109863281,286.07000732421875,283.2900085449219,285.7300109863281,628500.0,-0.00024527448171995925,3.711891584337661,0.1845003490912367,54.83164371373792,58.62553743647729,-0.8829256086448254,-4.375753299610892,-15.113891709653899,-22.89638821661623,16.833107202561525,2.779998779296875,4.027350765296319,3.6055114746093864,-5.942427452791833,13.153450402010606,-1.1684579890912232,8.379480938309996,-12.521254608358674,57.098857005609005,-3.714176156064049,4.773969463700605,7,-1.230010986328125,-10.160018920898438,-22.600006103515625,-20.83001708984375,33.17999267578125,4,0.07741116194580244,1.4280309002049503,285.29998779296875,1.1135417152528369,286.0199890136719,1.5229089381955625,283.5799865722656,0.07741116194580244
9961,2021-07-06,284.0,286.6700134277344,280.35000610351557,286.42999267578125,711600.0,-0.004312347715707543,3.3435966273753484,4.8599853515625,49.98588185870496,57.013243675425606,1.03257457496278,-2.546194315634011,-13.688501647679573,-21.25962798382693,16.917767962009265,6.320007324218807,4.579944555155691,1.9120010375976335,-7.11237880806101,10.936380883256277,-2.6001888852317165,6.424190960426984,-10.618794316602475,47.650028087314084,-8.383923513131549,4.512189922829328,7,0.93499755859375,-8.930007934570312,-21.589996337890625,-19.600006103515625,32.420013427734375,1,0.09528168154434424,3.711891584337661,285.2300109863281,1.4280309002049503,285.29998779296875,1.1135417152528369,286.0199890136719,0.09528168154434424
9962,2021-07-07,291.9599914550781,293.20001220703125,282.6099853515625,283.760009765625,642000.0,0.02802813892633149,-1.0171421097757691,-3.3744882324868763,60.38089210640181,56.734936280305035,-6.553728550115125,-9.701715820975267,-21.30372025863545,-28.796144525318084,17.179305058245873,10.59002685546875,5.3837374787757994,9.045492553710915,-0.4280433856646937,18.519028493086523,4.308724584023139,13.78226052339869,-17.93323443846964,90.3500376422867,33.660221975006515,4.7367679696878,7,-5.1849822998046875,-12.67498779296875,-30.332489013671875,-27.55999755859375,25.230010986328125,2,0.06836560678461101,3.3435966273753484,284.0,3.711891584337661,285.2300109863281,1.4280309002049503,285.29998779296875,0.06836560678461101
9963,2021-07-08,287.5,290.4800109863281,285.32000732421875,285.32000732421875,460100.0,-0.015276036394063053,-3.733964218719377,0.26585335898800505,73.68726159493644,58.094694004566534,-2.0419650060866275,-4.831818192664514,-16.58235789565896,-23.971357246769117,17.165334833131023,6.639984130859375,5.244389585854549,4.168000793457054,-5.342897525639046,13.678899112553154,-0.5874483660909959,8.923449953005104,-12.322847671966144,55.641949419216516,-6.434898589748656,4.755449159548056,7,-0.7249908447265625,-7.5149993896484375,-25.167495727539062,-23.100006103515625,29.029998779296875,3,0.09116518766983694,-1.0171421097757691,291.9599914550781,3.3435966273753484,284.0,3.711891584337661,285.2300109863281,0.09116518766983694
9964,2021-07-09,291.20001220703125,292.95001220703125,289.9800109863281,291.8800048828125,429400.0,0.012869607676630368,1.1063783736986776,-0.3119242937536747,75.7600154241687,59.52841957826833,-5.4199342067482235,-8.201768593139207,-19.896212112165358,-27.289977157346243,16.985631301925636,5.45001220703125,4.788147353715146,7.391513061523426,-2.7056363588468457,17.488662481893698,2.3429383513383186,12.440087771708534,-14.941488286257538,84.43580505807844,17.03403691857538,5.048574710185132,7,-4.4250030517578125,-11.215011596679688,-27.072509765625,-26.800018310546875,28.220001220703125,4,0.07942985369379008,-3.733964218719377,287.5,-1.0171421097757691,291.9599914550781,3.3435966273753484,284.0,0.07942985369379008
9965,2021-07-12,292.9100036621094,293.75,290.3999938964844,290.5,379000.0,0.005872223157265433,-1.5670388775211925,-3.5441612063549055,70.35242764523001,60.80659466012647,-6.694194302489052,-9.720191966208745,-21.241214871262173,-28.578894126192665,16.5028921901481,3.350006103515625,4.451401244158092,8.66350402832029,-2.2250017676597054,19.552009824300285,3.219251130330292,14.107756926310287,-15.634990444160223,93.73136775748083,25.64438658233567,5.44425289798999,7,-5.8600006103515625,-12.650009155273438,-27.75,-28.510009765625,20.339996337890625,0,0.07210404169586093,1.1063783736986776,291.20001220703125,-3.733964218719377,287.5,-1.0171421097757691,291.9599914550781,0.07210404169586093
9966,2021-07-13,291.42999267578125,293.17999267578125,290.94000244140625,292.8900146484375,415100.0,-0.005052784021795986,1.1960925111450198,-0.6058173253472794,61.3430177301115,61.46297731510394,-4.392138015485443,-7.877756603161288,-19.292733335616333,-26.619708403990103,16.213874069807044,2.239990234375,4.197450433796689,6.696994018554676,-4.575163116820249,17.9691511539296,1.060915450867185,12.333072586242167,-12.83698051526801,79.17410885501704,14.02446496423596,5.636078567687465,7,-4.3799896240234375,-11.169998168945312,-25.204986572265625,-26.17498779296875,21.160003662109375,1,0.09257801758360418,-1.5670388775211925,292.9100036621094,1.1063783736986776,291.20001220703125,-3.733964218719377,287.5,0.09257801758360418
9967,2021-07-14,291.8800048828125,293.0799865722656,289.0899963378906,292.0899963378906,410200.0,0.001544152003366106,2.6438734131352684,0.14382759918063626,61.10302411534706,62.10243615749283,-3.957110195340988,-8.124484409046886,-19.15977190613654,-26.647571573194853,15.701732555517697,3.989990234375,3.8888446554393,6.753506469726574,-4.95346306664004,18.460476006093188,0.9000217015432668,12.606991237909881,-12.074433695140328,77.81735774741705,14.387723712207318,5.853484768183318,7,-4.8300018310546875,-11.620010375976562,-25.654998779296875,-26.625,22.519989013671875,2,0.08407567539535465,1.1960925111450198,291.42999267578125,-1.5670388775211925,292.9100036621094,1.1063783736986776,291.20001220703125,0.08407567539535465
9968,2021-07-15,293.82000732421875,294.8500061035156,290.4800109863281,291.95001220703125,437900.0,0.006646575335590876,1.223920234822718,-8.905101002761226,64.31276123356909,63.52854726913416,-5.223646099459131,-9.720954038599416,-20.528338050713728,-28.081518839769274,15.033779509642658,4.3699951171875,4.02673502408453,8.159008789062511,-4.126024448751139,20.44404202687616,2.0164921701556864,14.301525407969336,-12.898881831560345,82.11810706565507,20.213782003784885,6.142516618906818,7,-6.220001220703125,-13.010009765625,-27.220001220703125,-28.19000244140625,21.22998046875,3,0.07953847435378902,2.6438734131352684,291.8800048828125,1.1960925111450198,291.42999267578125,-1.5670388775211925,292.9100036621094,0.07953847435378902
9969,2021-07-16,293.9200134277344,295.7099914550781,292.94000244140625,295.7099914550781,586300.0,0.0003403651930526941,2.0949977836123708,-0.9572100006527842,64.27584494140105,64.57790296109673,-4.439135571783595,-8.44816193996536,-20.1706587929865,-27.693062810091703,16.330573403309916,2.769989013671875,4.405537071605693,7.112513732910145,-3.5848862670820836,17.809913732902373,1.763813732914059,12.46121373290623,-11.605999873990243,72.96103704523243,12.317122421472142,5.348699999996109,7,-5.8900146484375,-12.680023193359375,-25.482513427734375,-27.295013427734375,20.65997314453125,4,0.0769256407138863,1.223920234822718,293.82000732421875,2.6438734131352684,291.8800048828125,1.1960925111450198,291.42999267578125,0.0769256407138863
9970,2021-07-19,290.25,291.4599914550781,286.2200012207031,290.1199951171875,694300.0,-0.012486435969208731,3.109815936235908,-0.07262931769359293,61.579129901763096,65.86604163254763,0.019946118804170965,-3.4972674194401634,-16.139678143924755,-23.57699552090014,16.893838095322405,7.70001220703125,4.5630661416481075,2.515499877929699,-5.566874702390066,10.597874458249464,-1.5256874122301838,6.5566871680895815,-6.328469098095809,42.465784260759946,-19.552804555438584,4.041187290159891,7,-1.0900115966796875,-9.010009765625,-20.847503662109375,-22.660003662109375,26.20001220703125,0,0.10049961559942933,2.0949977836123708,293.9200134277344,1.223920234822718,293.82000732421875,2.6438734131352684,291.8800048828125,0.10049961559942933
9971,2021-07-20,295.9200134277344,297.5799865722656,289.7699890136719,290.8399963378906,539500.0,0.019534929983580973,-1.1634247165935432,39.07558685446009,67.33148056392312,66.6383292389389,-4.225783905467949,-8.367658121851264,-21.44567436864429,-28.72146237333652,17.651198789157196,7.80999755859375,5.157876257454689,7.40551300048827,-0.6750369374822185,15.486062938458758,3.3652380315029973,11.445787969473542,-10.583867259449335,85.38754150503433,17.994103300015638,4.040274968985245,7,-4.4700164794921875,-13.745025634765625,-24.120010375976562,-27.120010375976562,23.449981689453125,1,0.058563077135361574,3.109815936235908,290.25,2.0949977836123708,293.9200134277344,1.223920234822718,293.82000732421875,0.058563077135361574
9972,2021-07-21,298.2900085449219,298.7099914550781,296.9100036621094,297.260009765625,417400.0,0.008008904466227484,-1.080897528621073,0.20275498311927045,67.26711147453119,65.92497922556053,-6.261949473120353,-10.229601843305261,-23.42079857347892,-30.528751100585623,17.83677724684733,2.78997802734375,5.7410349403737655,9.120007324218761,0.10539222153988703,18.134622426897636,4.612699772879296,13.627314875558227,-12.07000732421875,96.63744404699075,26.80835498298579,4.5073075513394505,7,-5.82501220703125,-15.550018310546875,-26.01250457763672,-29.490005493164062,21.5,2,0.0479398819381347,-1.1634247165935432,295.9200134277344,3.109815936235908,290.25,2.0949977836123708,293.9200134277344,0.0479398819381347
9973,2021-07-22,297.510009765625,299.2900085449219,296.760009765625,299.0400085449219,332700.0,-0.0026149007910180044,1.4926111336610592,-1.4854374685194514,67.1537127834171,64.96872337658813,-4.37252502942539,-8.988164281762124,-22.16625635022899,-29.311967490823065,17.629441583021244,2.529998779296875,6.70867155465919,7.75450744628904,-1.8409204910824428,17.349935383660522,2.9567934776032985,12.552221414974781,-9.291610107421889,86.38104222024012,13.231543643445207,4.797713968685734,7,-4.7550048828125,-14.480010986328125,-24.490013122558594,-28.605010986328125,24.149993896484375,3,0.05677114576469244,-1.080897528621073,298.2900085449219,-1.1634247165935432,295.9200134277344,3.109815936235908,290.25,0.05677114576469244
9974,2021-07-23,299.25,299.9800109863281,296.989990234375,299.45001220703125,361200.0,0.005848509889619269,3.7460279015694633,0.13072703700009974,68.8137061945047,64.79775432650756,-5.4205703443356015,-10.167292497216863,-23.15121195151795,-30.56022374376016,17.79620007631572,2.990020751953125,6.636335089040415,8.807498168945301,-1.4525422514490742,19.067538589339676,3.6774779587481135,13.937518379142489,-9.038710742187504,94.69469136459608,18.708754411127387,5.130020210197199,7,-6.149993896484375,-15.875,-24.650001525878906,-29.600006103515625,25.54998779296875,4,0.05279862253289469,1.4926111336610592,297.510009765625,-1.080897528621073,298.2900085449219,-1.1634247165935432,295.9200134277344,0.05279862253289469
9975,2021-07-26,297.80999755859375,300.0899963378906,296.3900146484375,299.2099914550781,773700.0,-0.004812038233604876,1.3417578490926825,6.999542264266097,68.42805692700384,65.58498090394002,-3.589927769010103,-8.188632939555532,-21.12401015382227,-28.665878545467194,17.73183360499978,3.699981689453125,6.417974186354911,6.758996582031273,-3.742489285146405,17.26048244920895,1.5082536484424622,12.009739515620083,-5.64496395507814,77.90700425234944,-1.5945280966038524,5.2507429335888345,7,-4.654998779296875,-14.3800048828125,-24.26000213623047,-28.160003662109375,27.6400146484375,0,0.05631103438820051,3.7460279015694633,299.25,1.4926111336610592,297.510009765625,-1.080897528621073,298.2900085449219,0.05631103438820051
9976,2021-07-27,293.489990234375,296.7699890136719,281.44000244140625,290.6199951171875,1021300.0,-0.014505917731552298,2.251325234140879,-2.0500054495912807,52.26130154626389,64.602567285153,1.1767699893003396,-3.226787551045561,-16.311311919085938,-23.83587339481528,17.84847823595843,16.3699951171875,5.648587442857206,1.9264892578124773,-7.951922936389792,11.804901452014747,-3.0127168392886574,6.865695354913612,6.600006103515625,64.61121574543913,-12.959636792555173,4.939206097101148,7,-2.7249908447265625,-6.7899932861328125,-20.48999786376953,-23.839996337890625,29.529998779296875,1,0.07823102230614709,1.3417578490926825,297.80999755859375,3.7460279015694633,299.25,1.4926111336610592,297.510009765625,0.07823102230614709
9977,2021-07-28,299.17999267578125,301.0,287.510009765625,288.6199951171875,1023900.0,0.019387381616873256,-1.1111148256577534,3.679447917995832,66.65712087238695,64.8630516894661,-3.7647342400701973,-8.103630430081466,-21.35110769820824,-29.089702533122363,17.75055098334222,13.489990234375,5.312479029675842,6.83649139404298,-2.849372581901207,16.522355369987167,1.9935594060708581,11.679423382015102,-17.739990234375,90.69525791725304,9.9229762115083,4.842931987972096,7,-7.959991455078125,-9.439987182617188,-26.18000030517578,-29.529998779296875,27.96002197265625,2,0.0674844673296251,2.251325234140879,293.489990234375,1.3417578490926825,297.80999755859375,3.7460279015694633,299.25,0.0674844673296251
9978,2021-07-29,304.80999755859375,304.9800109863281,297.1600036621094,301.9800109863281,710300.0,0.01881811959569668,3.933737665463297,0.26799121463456926,68.39681871808199,65.32093766465287,-8.573457365299817,-12.915966113370132,-26.13763469088451,-34.32269074297892,17.50954280036504,7.82000732421875,5.649633436882766,11.526995849609364,0.8312090202285844,22.222782678990143,6.179102434918946,16.87488926429978,-23.3699951171875,99.27776819872459,18.18531196707704,5.347893414690401,7,-11.599990844726562,-12.144989013671875,-31.81000518798828,-35.160003662109375,19.19000244140625,3,0.049145405683251875,-1.1111148256577534,299.17999267578125,2.251325234140879,293.489990234375,1.3417578490926825,297.80999755859375,0.049145405683251875
9979,2021-07-30,307.4200134277344,308.7900085449219,303.6099853515625,304.25,632300.0,0.008562763328125111,-1.3280779596623211,1.1201514024133803,69.14750697094513,66.16186845011755,-10.13267178019322,-14.528732169271223,-27.76070670554384,-36.54602155512674,17.23610791052431,5.180023193359375,6.093726010400644,13.03101043701173,1.287603525525526,24.774417348497934,7.159306981268628,18.902713892754832,-25.038410644531268,94.9908782030897,14.856987613613057,5.871703455743098,7,-12.305007934570312,-12.850006103515625,-32.625022888183594,-35.97502136230469,11.03997802734375,4,0.04632096029012245,3.933737665463297,304.80999755859375,-1.1111148256577534,299.17999267578125,2.251325234140879,293.489990234375,0.04632096029012245
9980,2021-08-02,307.30999755859375,310.3399963378906,305.260009765625,308.760009765625,692900.0,-0.00035786827251083064,1.2039057328213956,-0.4574151624548736,71.7414702220291,66.65186730101821,-8.211758253096718,-13.364952314940979,-26.642419841046376,-36.10894526778259,17.279341057868276,5.079986572265625,6.316090016310795,11.816995239257835,-0.44119045723715544,24.075180935752826,5.6879023910103115,17.94608808750536,-23.34389042968752,89.51557294389094,8.877743953187817,6.129092848247503,8,-11.419998168945312,-11.964996337890625,-32.51500701904297,-35.86500549316406,11.44000244140625,0,0.056913183343604734,-1.3280779596623211,307.4200134277344,3.933737665463297,304.80999755859375,-1.1111148256577534,299.17999267578125,0.056913183343604734
9981,2021-08-03,311.05999755859375,312.1700134277344,307.67999267578125,308.7699890136719,968200.0,0.012202661904238798,-1.0089572822294894,-1.5793029422906932,74.08332464761531,67.40922432024976,-10.71511036031825,-15.793480832493628,-29.379425505116274,-39.51617895983014,17.93033107703686,4.860015869140625,6.687814761842333,14.213995361328102,1.3390513652959157,27.08893935736029,7.776523363311981,20.651467359344224,-24.98397929296874,95.49871977169984,13.904969895948113,6.437471998016101,8,-14.254989624023438,-14.79998779296875,-35.480003356933594,-39.61500549316406,3.970001220703125,1,0.046261218933260295,1.2039057328213956,307.30999755859375,-1.3280779596623211,307.4200134277344,3.933737665463297,304.80999755859375,0.046261218933260295
9982,2021-08-04,311.9200134277344,313.7699890136719,309.010009765625,309.55999755859375,542500.0,0.002764790959591812,-1.7514398863967118,1.0305707698663362,73.36082587922974,68.09890355311785,-10.547575839786873,-15.896491815040235,-29.266168955913713,-40.040755060743436,17.815845769325122,4.759979248046875,7.534678571464838,14.076010131835915,-0.22019811426656588,28.372218377938395,6.927906008784646,21.224114254887184,-23.234595645898423,88.86226840794009,7.031851260133109,7.148104123051245,8,-14.315017700195312,-14.860015869140625,-36.15502166748047,-40.47502136230469,2.16998291015625,2,0.03558596790234225,-1.0089572822294894,311.05999755859375,1.2039057328213956,307.30999755859375,-1.3280779596623211,307.4200134277344,0.03558596790234225
9983,2021-08-05,313.7099914550781,314.8500061035156,310.8399963378906,314.3699951171875,778100.0,0.005738580245856717,3.9505510031082225,-0.2796606881926215,74.47434051020069,68.72786292152851,-10.949367539113837,-16.466447104913698,-29.982045050120007,-41.4786052643517,17.740861299184196,4.010009765625,7.771407017665524,14.555488586425781,-0.5315951330557596,29.642572305907322,7.011946726684982,22.09903044616658,-22.014425125421837,89.85753964698505,6.619958647253881,7.54354185974077,8,-15.564987182617188,-16.1099853515625,-37.94499969482422,-42.26499938964844,2.08001708984375,3,0.04281031385410139,-1.7514398863967118,311.9200134277344,-1.0089572822294894,311.05999755859375,1.2039057328213956,307.30999755859375,0.04281031385410139
9984,2021-08-06,314.3299865722656,315.9700012207031,312.9200134277344,314.8299865722656,549600.0,0.001976332071260467,1.1942126986914903,0.7575715540759236,82.2096893626992,70.25915541438356,-10.287111805426889,-16.089680759883322,-29.497943777427963,-41.63199318632343,17.402320827822216,3.04998779296875,7.918403714086253,14.018984985351551,-2.016942114360347,30.05491208506345,6.001021435495602,22.0369485352075,-19.392798674269045,84.68705922580462,-3.554711162720565,8.017963549855951,8,-15.624984741210938,-16.16998291015625,-38.56499481201172,-42.88499450683594,-1.019989013671875,4,0.030763890945260552,3.9505510031082225,313.7099914550781,-1.7514398863967118,311.9200134277344,-1.0089572822294894,311.05999755859375,0.030763890945260552
9985,2021-08-09,314.0299987792969,315.8800048828125,312.1499938964844,314.04998779296875,609300.0,-0.0009543721750511214,1.0271671075654922,0.03997802734375,78.28800347791599,73.15101118456711,-8.319210123509777,-14.889711922194124,-28.157754806708567,-40.91014714286729,16.896203263364324,3.730010986328125,8.190044243709167,12.662997436523426,-4.086553723173438,29.41254859622029,4.288221856674966,21.037773016371887,-15.727560749667248,76.59830588962882,-11.50861152757173,8.374775579848446,8,-12.289993286132812,-15.8699951171875,-36.6300048828125,-42.58500671386719,3.6400146484375,0,0.014106909190209738,1.1942126986914903,314.3299865722656,3.9505510031082225,313.7099914550781,-1.7514398863967118,311.9200134277344,0.014106909190209738
9986,2021-08-10,318.4100036621094,318.6499938964844,314.5799865722656,314.5799865722656,531300.0,0.013947727605128524,-1.1253207120205255,-191.606106870229,79.57081652864093,74.58586625748424,-9.825863351032694,-18.071331555657878,-31.445525825130517,-44.82225515591847,16.48554869509286,4.6199951171875,8.40319394305169,15.694001770019554,-2.0047890980570173,33.392792638096125,6.844606335981268,24.54339720405784,-17.280755521907963,97.5104706489428,10.049581777274767,8.849395434038291,8,-10.5050048828125,-18.910003662109375,-38.87500762939453,-46.96501159667969,-1.399993896484375,1,0.0010677941458505646,1.0271671075654922,314.0299987792969,1.1942126986914903,314.3299865722656,3.9505510031082225,313.7099914550781,0.0010677941458505646
9987,2021-08-11,316.4200134277344,320.95001220703125,313.44000244140625,319.5,985500.0,-0.006249772970345346,1.5117043372645482,-0.8041704514669089,76.83791905351359,75.52376629475442,-5.736448413718222,-14.913209018221266,-28.498338654407235,-42.33909544161929,16.539914820712134,7.510009765625,8.778106206900532,12.477011108398415,-5.45968864922196,30.41371086601879,3.508661229588199,21.44536098720863,-12.137031051402005,55.19296074377047,-31.065924111062728,8.968349878810189,8,-4.1400146484375,-15.225006103515625,-36.417518615722656,-44.97502136230469,-4.870025634765625,2,-0.004392941626478297,-1.1253207120205255,318.4100036621094,1.0271671075654922,314.0299987792969,1.1942126986914903,314.3299865722656,-0.004392941626478297
9988,2021-08-12,317.19000244140625,318.2900085449219,315.8800048828125,315.8800048828125,453900.0,0.002433439671943205,-2.679401761170386,-0.42532573693336634,76.18213270243498,76.30539137603105,-5.102207673480677,-14.590678195456917,-28.40914285863994,-42.66343361073723,16.35099180803819,2.410003662109375,10.398699799748783,12.07850036621096,-6.124419251548602,30.281419983970522,2.977040557331179,21.17996017509074,-9.573614098934115,57.272705204276605,-26.765797355963684,9.101459808879788,8,-4.084991455078125,-15.9949951171875,-34.159996032714844,-43.904998779296875,-14.720001220703125,3,-0.009773341150903003,1.5117043372645482,316.4200134277344,-1.1253207120205255,318.4100036621094,1.0271671075654922,314.0299987792969,-0.009773341150903003
9989,2021-08-13,316.5299987792969,318.8900146484375,315.0899963378906,316.54998779296875,317800.0,-0.0020807833066279757,-1.6207077988361203,-0.015258817499883521,77.95698189637335,76.99600378429152,-3.3682640831750064,-12.806538334095649,-26.964372353632598,-41.5067962367587,15.972969714055768,3.800018310546875,11.104529065627844,10.287997436523426,-7.796406541291617,28.37240141433847,1.245795447615933,19.33019942543092,-6.246885663912906,49.772679195031195,-33.593891887944785,9.042201988907522,8,-2.214996337890625,-15.334991455078125,-33.149993896484375,-43.2449951171875,-16.3599853515625,4,-0.002337820229453058,-2.679401761170386,317.19000244140625,1.5117043372645482,316.4200134277344,-1.1253207120205255,318.4100036621094,-0.002337820229453058
9990,2021-08-16,319.4200134277344,319.54998779296875,314.9599914550781,316.1400146484375,318100.0,0.009130302529247958,1.5932567221566074,-164.09007633587785,90.4524311688559,78.81479339776268,-4.872185130454966,-14.123266542412352,-29.057898254954807,-43.94970312988221,16.95841272120447,4.589996337890625,11.440234411337258,11.719511413574196,-5.624307936033972,29.063330763182364,3.0476017387701404,20.39142108837825,-7.003520494020961,79.62720652774618,-5.8593190918403195,8.671909674804077,8,-4.44000244140625,-18.225006103515625,-36.040008544921875,-46.135009765625,-17.480010986328125,0,-0.01912846913871591,-1.6207077988361203,316.5299987792969,-2.679401761170386,317.19000244140625,1.5117043372645482,316.4200134277344,-0.01912846913871591
9991,2021-08-17,313.25,318.54998779296875,311.9700012207031,318.1700134277344,608800.0,-0.019316301948407166,1.316912116311432,-1.5000046520715675,71.62618298897503,78.62205529884551,1.8340156654877546,-6.944408552665266,-22.117979064458382,-37.38723304837538,16.90515196208084,7.45001220703125,11.437075513114337,4.6829986572265625,-11.89751575026827,21.263513064721394,-3.607258546520825,12.97325586097395,7.70001220703125,14.25386651804375,-67.65845905096332,8.290257203747416,8,2.6450042724609375,-12.05499267578125,-29.595001220703125,-39.69000244140625,-9.100006103515625,1,0.014110178540253315,1.5932567221566074,319.4200134277344,-1.6207077988361203,316.5299987792969,-2.679401761170386,317.19000244140625,0.014110178540253315
9992,2021-08-18,312.5899963378906,315.5799865722656,311.4100036621094,312.42999267578125,404900.0,-0.002106955026686008,-2.790925106465619,-0.032520980777699895,64.11464233235557,77.47097772352939,2.9044888502297113,-5.43690894191576,-20.70243110527565,-36.476733850302764,16.66149224397425,4.16998291015625,11.382443095672443,3.3079956054687614,-12.627283698153349,19.24327490909087,-4.659644046342294,11.275635257279816,8.180415649414044,14.496252779017063,-62.5253124246513,7.96763965181105,8,3.5900115966796875,-11.394989013671875,-28.93499755859375,-39.029998779296875,-10.019989013671875,2,0.014139970822855785,1.316912116311432,313.25,1.5932567221566074,319.4200134277344,-1.6207077988361203,316.5299987792969,0.014139970822855785
9993,2021-08-19,314.3999938964844,318.2699890136719,308.9800109863281,310.42999267578125,593000.0,0.005790324641858469,-1.7045199120449548,24.81193972916269,63.04181225994216,75.34121360100083,1.3439968160716944,-6.236416877401098,-21.840199456176038,-37.97159416675862,16.47122468829871,9.28997802734375,10.909941968831674,4.27349395751952,-10.80198529860769,19.34897321364673,-3.264245670544085,11.811233585583125,5.9960017578125075,51.277150454588764,-22.501837459589893,7.537739628063605,8,0.5650177001953125,-13.204986572265625,-30.7449951171875,-40.839996337890625,-11.57000732421875,3,-0.009064905085379826,-2.790925106465619,312.5899963378906,1.316912116311432,313.25,1.5932567221566074,319.4200134277344,-0.009064905085379826
9994,2021-08-20,315.04998779296875,317.6300048828125,314.3599853515625,314.3599853515625,272800.0,0.002067410652362822,-8.47828394515701,0.17380408797054325,64.17581262869369,73.77319239553168,0.9016989270068052,-5.946925522496485,-21.877791439884334,-38.25667996115345,16.177779740054575,3.27001953125,10.460726087071066,4.13348846435548,-10.17876875084994,18.4457456795609,-3.0226401432472016,11.289617071958162,4.661048781250031,57.42658586371865,-13.768557501263224,7.156128607602709,8,-0.0849761962890625,-13.85498046875,-30.844985961914062,-40.93998718261719,-18.30999755859375,4,-0.03993012874049817,-1.7045199120449548,314.3999938964844,-2.790925106465619,312.5899963378906,1.316912116311432,313.25,-0.03993012874049817
9995,2021-08-23,314.5799865722656,318.3699951171875,314.2699890136719,316.6499938964844,409700.0,-0.0014918306266115122,-2.048328908855762,-3.0,57.3272077927853,71.30168031376995,1.6292537514555647,-4.380744031852942,-20.868172775518588,-37.38567113130563,16.03697926713546,4.100006103515625,9.754934134253517,2.8249877929687273,-10.15736849209344,15.807344078030894,-3.666190349562328,9.316165935499782,4.487188466679697,58.51608315342693,-9.208055989228285,6.491178142531071,8,0.3850250244140625,-13.384979248046875,-29.944992065429688,-40.03999328613281,-16.720001220703125,0,-0.04580702447585927,-8.47828394515701,315.04998779296875,-1.7045199120449548,314.3999938964844,-2.790925106465619,312.5899963378906,-0.04580702447585927
9996,2021-08-24,316.45001220703125,317.7900085449219,314.3699951171875,315.1400146484375,335400.0,0.005944515590905253,-1.3999785844308812,-0.6328468229397022,59.04913903360592,69.32514920044687,-0.6124392083115708,-4.682543587245675,-22.086743046233153,-38.807809643193536,16.721657293420456,3.420013427734375,8.759353583748009,3.5470123291015625,-6.322099115727667,13.416123773930792,-1.387543393313024,8.481568051516149,2.011932988757053,79.55286309966817,13.903469553282534,4.934555722414602,8,-2.1850128173828125,-15.2550048828125,-31.250022888183594,-41.91001892089844,-22.410003662109375,1,-0.04585245443483221,-2.048328908855762,314.5799865722656,-8.47828394515701,315.04998779296875,-1.7045199120449548,314.3999938964844,-0.04585245443483221
9997,2021-08-25,319.3699951171875,320.25,315.4200134277344,316.7099914550781,315000.0,0.009227311731768495,1.1855076466323748,2.030540930904347,60.8180482984936,67.61802871112006,-3.4307400765522402,-6.337304113556968,-24.382378056460425,-41.32576022086596,18.21288398943503,4.829986572265625,8.211803864085596,5.457495117187477,-2.4334224360217718,13.348412670396726,1.5120363405828243,9.40295389379213,-10.389984130859375,92.1916083348001,28.38145595877794,3.945458776604628,8,-4.7549896240234375,-18.17498779296875,-32.55750274658203,-43.89500427246094,-24.510009765625,2,-0.047656327937502074,-1.3999785844308812,316.45001220703125,-2.048328908855762,314.5799865722656,-8.47828394515701,315.04998779296875,-0.047656327937502074
9998,2021-08-26,319.7900085449219,320.6300048828125,318.3900146484375,319.7799987792969,359700.0,0.0013151311461812032,1.6508721875112862,0.0037630646030999393,60.516212155766475,65.68016540660818,-3.8477938958566824,-5.87892627778001,-24.1319207623701,-41.26153331786588,19.65209181399728,2.239990234375,7.198170007281021,5.128507995605446,-1.9237148528025614,12.180730844013453,1.602396571401414,8.654619419809478,-10.584597778320301,86.79254336508241,24.564712193982743,3.5261114242040046,8,-4.9850006103515625,-18.595001220703125,-32.18751525878906,-43.75001525878906,-27.040008544921875,3,-0.05384784002181908,1.1855076466323748,319.3699951171875,-1.3999785844308812,316.45001220703125,-2.048328908855762,314.5799865722656,-0.05384784002181908
9999,2021-08-27,321.6600036621094,322.9100036621094,320.8599853515625,321.67999267578125,333300.0,0.005847572054224592,-1.5308467552039182,-1.9969512195121952,63.85760400131248,62.72518461021447,-5.491009728354641,-6.985550433298158,-24.90452316285041,-42.60515188524539,20.807413852922952,3.1199951171875,6.420138356890334,6.28650360107423,-0.5597295966102251,13.132736798758685,2.8633870022320025,9.709620199916458,-11.99760913085936,85.53243193602623,24.084590013493916,3.423116598842232,8,-5.714996337890625,-19.485000610351562,-33.76750183105469,-45.33000183105469,-23.33001708984375,4,-0.058540125833064116,1.6508721875112862,319.7900085449219,1.1855076466323748,319.3699951171875,-1.3999785844308812,316.45001220703125,-0.058540125833064116
10000,2021-08-30,324.79998779296875,326.5,321.5299987792969,322.2300109863281,402000.0,0.009761810903160306,-1.5037781826288157,-128.56946564885496,62.15287572071491,61.672594913741115,-8.702779396788173,-9.220800092392437,-26.911213169039,-45.19148460071301,22.00903017525605,4.970001220703125,5.703365728271024,8.551988220214866,1.5756307304370694,15.528345709992664,5.063809475325968,12.040166965103765,-14.342736713867168,85.98506576497701,27.896858139213272,3.488178744888912,8,-7.0599822998046875,-20.829986572265625,-36.56248474121094,-48.12498474121094,-26.589996337890625,0,-0.08639162134599432,-1.5308467552039182,321.6600036621094,1.6508721875112862,319.7900085449219,1.1855076466323748,319.3699951171875,-0.08639162134599432
10001,2021-08-31,325.45001220703125,326.2200012207031,322.6199951171875,324.5299987792969,608100.0,0.002001306768757649,1.9268443970276272,0.3579851091874176,68.09615895044175,62.114985649084026,-8.3146094046769,-9.209669553983986,-26.674593060368636,-45.335140143660965,23.05306276115851,3.600006103515625,4.993646153943473,8.482511901855446,0.824169718836913,16.14085408487398,4.653340810346151,12.311682993364741,-13.70934121425779,90.5235643913416,30.744384929389376,3.8291710915092727,8,-7.7100067138671875,-21.480010986328125,-37.15751647949219,-48.72001647949219,-20.610015869140625,1,-0.08477500636232171,-1.5037781826288157,324.79998779296875,-1.5308467552039182,321.6600036621094,1.6508721875112862,319.7900085449219,-0.08477500636232171
10002,2021-09-01,323.0199890136719,325.6400146484375,321.5899963378906,325.010009765625,417100.0,-0.007466655714283843,1.4922955576213415,-2.1630344644574917,60.95447148317754,61.88305889611018,-4.7489008488533955,-6.224562780403858,-23.52455756105121,-42.41572136308048,23.851701933957198,4.050018310546875,3.529527171785901,5.497489929199219,-2.2292033323531086,13.224183190751546,1.634143298423055,9.360836559975382,-10.098571700320292,57.08979935879104,-2.8822396250917066,3.8633466307761766,9,-2.6349945068359375,-16.014984130859375,-34.28749084472656,-46.28999328613281,-21.69000244140625,2,-0.08971574965759599,1.9268443970276272,325.45001220703125,-1.5037781826288157,324.79998779296875,-1.5308467552039182,321.6600036621094,-0.08971574965759599
10003,2021-09-02,327.1400146484375,327.17999267578125,323.1000061035156,324.8399963378906,454300.0,0.012754707989886205,2.4285970738712863,-1.155776043184223,67.64213664969446,62.26820600955471,-7.67926285501153,-9.788729910852453,-26.88183809168163,-45.96712880087051,24.640856491666746,4.160003662109375,3.353047991644928,8.946014404296875,0.33113606686879393,17.560892741724956,4.6385752355828345,13.253453573010916,-13.132310720154067,99.3674370092808,36.53115913462176,4.30743916871405,9,-6.4150238037109375,-14.970016479492188,-36.660011291503906,-49.95501708984375,-28.45001220703125,3,-0.09867343599518053,1.4922955576213415,323.0199890136719,1.9268443970276272,325.45001220703125,-1.5037781826288157,324.79998779296875,-0.09867343599518053
10004,2021-09-03,324.0,327.20001220703125,323.4599914550781,326.70001220703125,489300.0,-0.009598381450865667,1.0216261691493047,-1.1739090052675574,57.552723674900285,62.29326332978971,-3.504738609610797,-6.205264262641833,-22.990491143162785,-42.23361919367676,25.33637449352064,3.740020751953125,3.594444463750733,5.322499084472668,-3.4630175276654995,14.108015696610835,0.929740778403584,9.715257390541751,-8.67506719696678,43.56252859334212,-16.44136878276357,4.392758306069092,9,-3.214996337890625,-8.595001220703125,-31.06249237060547,-44.82499694824219,-26.040008544921875,4,-0.09645061728395066,2.4285970738712863,327.1400146484375,1.4922955576213415,323.0199890136719,1.9268443970276272,325.45001220703125,-0.09645061728395066
10005,2021-09-07,318.4599914550781,322.739990234375,318.1000061035156,322.4200134277344,649300.0,-0.017098791805314484,1.0173951118541518,1.4666681737007483,58.77395581183799,62.262687416259936,2.954193263988145,-0.33345127277902975,-16.752225924193112,-36.20103143045628,25.673032600938463,5.899993896484375,3.6664608840259802,-0.4390090942382585,-8.95026452367108,8.072246335194563,-4.6946368089546695,3.8166186204781525,-1.7100491235651134,3.9558803309310537,-59.28074454959764,4.255627714716404,9,2.8500213623046875,-2.22998046875,-23.61748504638672,-37.37998962402344,-18.589996337890625,1,-0.06321046732067137,1.0216261691493047,324.0,2.4285970738712863,327.1400146484375,1.4922955576213415,323.0199890136719,-0.06321046732067137
10006,2021-09-08,318.75,319.44000244140625,314.7200012207031,318.1600036621094,604700.0,0.0009106592749588138,3.7918764426130465,-0.14898814753163483,60.5047457171971,62.22787601833811,3.3802134189343747,-0.628927576586193,-16.24883953273462,-36.01684215046794,25.391192213121506,4.720001220703125,3.6842806749845636,-0.1660003662109375,-8.674501143439784,8.342500411017909,-4.420250754825361,4.088250022403486,8.45001220703125,32.29162845859468,-35.57733641994054,4.2542503886144285,9,2.2100067138671875,-1.30999755859375,-23.13249969482422,-36.89500427246094,-8.57000732421875,2,-0.06443924249387256,1.0173951118541518,318.4599914550781,1.0216261691493047,324.0,2.4285970738712863,327.1400146484375,-0.06443924249387256
10007,2021-09-09,315.0299987792969,320.010009765625,313.75,319.4100036621094,591800.0,-0.011670592064951024,1.2437242269450794,-7.423783168675322,51.00865003889194,61.171480227574264,7.174298781447135,3.142727086256855,-11.773272805083536,-31.859419516403307,24.738385605522932,6.260009765625,3.945344859893112,-3.816500854492176,-12.432871216367971,4.799869507383619,-8.124686035430045,0.49168432644569293,11.920413208007801,9.516710911442381,-57.95383816639029,4.3081851809378895,9,5.44500732421875,3.0600128173828125,-18.49748992919922,-30.689987182617188,-0.829986572265625,3,-0.03234613364089545,3.7918764426130465,318.75,1.0173951118541518,318.4599914550781,1.0216261691493047,324.0,-0.03234613364089545
10008,2021-09-10,314.0899963378906,316.760009765625,313.5799865722656,316.44000244140625,603000.0,-0.0029838505699414375,1.1270910519815875,0.5365304757392492,48.477176281961285,59.46254381431302,8.069297908228066,4.0460184037756335,-10.151710249418898,-30.42106832638558,24.036513597488856,3.180023193359375,4.010832374146958,-4.601502990722679,-13.451701564471534,4.248695583026176,-9.026602277597078,-0.17640370384827975,12.332399169921871,3.744558044906913,-62.31154708678628,4.425099286874418,9,6.3000030517578125,4.0000152587890625,-16.75749969482422,-28.580001831054688,0.899993896484375,4,-0.04062533004680002,1.2437242269450794,315.0299987792969,3.7918764426130465,318.75,1.0173951118541518,318.4599914550781,-0.04062533004680002
10009,2021-09-13,315.7900085449219,317.260009765625,312.07000732421875,316.6000061035156,445100.0,0.005412500324277758,3.873230557625079,0.3446789169534446,51.847354904599136,58.31748594585571,6.089430383106844,2.4113570227299306,-11.11314441616048,-31.681235943410798,23.344991049049927,5.19000244140625,3.835176067931343,-2.8644912719726676,-11.758815365591204,6.0298328216458685,-7.311653318781964,1.5826707748366289,9.86184242675779,34.864172248694345,-30.81778945402577,4.447162046809271,9,3.845001220703125,2.3000030517578125,-17.917503356933594,-29.740005493164062,0.350006103515625,0,-0.05414992761268156,1.1270910519815875,314.0899963378906,1.2437242269450794,315.0299987792969,3.7918764426130465,318.75,-0.05414992761268156
10010,2021-09-14,313.30999755859375,317.989990234375,312.8399963378906,317.489990234375,328800.0,-0.00785335482194438,-1.0117182843382686,5.160500339085224,45.29375818739343,55.78388586107257,7.563576099022669,4.648480855698153,-7.9058895478777345,-28.727106807007658,22.584870803682414,5.149993896484375,3.5683779215278264,-5.03900146484375,-14.237157272516697,4.159154342829197,-9.638079368680224,-0.4399235610072765,11.25530592128905,15.617000668772917,-46.31473311127153,4.599077903836464,9,6.32501220703125,4.7800140380859375,-14.877494812011719,-26.699996948242188,6.089996337890625,1,-0.048993029980299085,3.873230557625079,315.7900085449219,1.1270910519815875,314.0899963378906,1.2437242269450794,315.0299987792969,-0.048993029980299085
10011,2021-09-15,317.6700134277344,318.6700134277344,312.5,313.0,408200.0,0.013915980668076866,-1.1763664253612853,-1.1172300503759947,47.55750742547559,54.29533429910569,2.217057155399118,0.6709812565076163,-11.433350579166017,-32.646866327698774,22.4966835597434,6.170013427734375,3.1078665507433243,-0.8999862670898438,-9.789521666809947,7.989549132630259,-5.344753966949895,3.5447814327702076,5.895666359695326,70.52902243848442,11.911697028616118,4.444767699860065,9,1.964996337890625,0.4199981689453125,-17.720008850097656,-31.060012817382812,0.029998779296875,2,-0.056033045481631905,-1.0117182843382686,313.30999755859375,3.873230557625079,315.7900085449219,1.1270910519815875,314.0899963378906,-0.056033045481631905
10012,2021-09-16,317.010009765625,318.7900085449219,314.57000732421875,318.2900085449219,382000.0,-0.0020776391670960237,2.7017574386636505,-0.2740888862749711,46.03312155165281,51.8943326215455,2.1622785823395247,1.7698402611222264,-10.187909478682059,-31.519788766314605,22.53373505916743,4.220001220703125,2.4255164157651734,-1.7809906005859375,-10.254597186286901,6.692615985115026,-6.017793893436419,2.4558126922645442,5.636016224747834,73.51192773874779,17.696073097533876,4.236803292850485,9,2.625,1.0800018310546875,-13.307510375976562,-27.375015258789062,-0.71002197265625,3,-0.021545114915751062,-1.1763664253612853,317.6700134277344,-1.0117182843382686,313.30999755859375,3.873230557625079,315.7900085449219,-0.021545114915751062
10013,2021-09-17,311.54998779296875,315.0400085449219,310.4100036621094,315.0400085449219,1083600.0,-0.01722350021910357,1.653282150383435,2.7265813127339484,36.91434810121083,49.60117978002445,5.786840389274175,7.383979813386077,-4.050044695616066,-25.638861115416148,22.213470124829676,6.600006103515625,1.315671470146242,-7.098512268066429,-15.96957390551296,1.7725493693801013,-11.534043086789666,-2.6629814493431923,10.249956704111753,13.603621320048362,-36.86482056380481,4.43553081872326,9,5.0250091552734375,6.5400238037109375,-4.8124847412109375,-20.764984130859375,4.1300048828125,4,0.008505936504235923,2.7017574386636505,317.010009765625,-1.1763664253612853,317.6700134277344,-1.0117182843382686,313.30999755859375,0.008505936504235923
10014,2021-09-20,302.4700012207031,306.67999267578125,300.2799987792969,306.239990234375,941900.0,-0.02914455762488899,1.7526891600107632,1.0802196553020698,24.94962255430596,45.84292052918756,12.842109673086156,16.309372431795225,5.496969398543342,-16.148653361782067,22.49234493909384,11.269989013671875,0.25985274669255887,-15.54949951171875,-26.92524906766647,-4.173749955771029,-21.23737428969264,-9.861624733744861,18.190949192880282,11.831449411081946,-32.733909363633565,5.687874777973867,9,7.6750030517578125,11.270004272460938,4.6800079345703125,-9.30999755859375,13.100006103515625,0,0.04139249830774605,1.653282150383435,311.54998779296875,2.7017574386636505,317.010009765625,-1.1763664253612853,317.6700134277344,0.04139249830774605
10015,2021-09-21,300.1700134277344,304.260009765625,298.5199890136719,304.2200012207031,678200.0,-0.007604019518254734,1.779667779978128,1.074270449670134,22.652605640916946,41.63712718737866,13.717350821864727,18.418789747072196,8.191761180488356,-13.471923948441258,22.754534167013063,5.740020751953125,-1.6043843938081181,-17.128988647460915,-30.97838949628573,-3.2795877986361006,-24.05368907187335,-10.20428822304848,18.045222789734623,8.1402211355479,-29.34719457283371,6.9247004244124195,9,9.094985961914062,12.689987182617188,7.584991455078125,-6.3100128173828125,13.53997802734375,1,0.05320318654863865,1.7526891600107632,302.4700012207031,1.653282150383435,311.54998779296875,2.7017574386636505,317.010009765625,0.05320318654863865
10016,2021-09-22,301.94000244140625,303.2799987792969,300.4800109863281,301.760009765625,543100.0,0.005896621696017679,-1.0437939944756305,-0.044442769949513974,26.865731626692252,38.954580697134254,10.406451439575562,16.34397464793915,6.892996063177634,-14.795009825968805,23.030892426603234,3.1099853515625,-2.9855462413387386,-14.633499145507812,-30.096385852062895,0.8293875610472696,-22.364942498785354,-6.902055792230271,13.51789916753114,16.872274950015658,-17.386409327183145,7.731443353277555,9,6.714996337890625,10.919998168945312,6.1475067138671875,-8.080001831054688,16.769989013671875,2,0.05782602938961823,1.779667779978128,300.1700134277344,1.7526891600107632,302.4700012207031,1.653282150383435,311.54998779296875,0.05782602938961823
10017,2021-09-23,304.1499938964844,306.3500061035156,301.42999267578125,304.6000061035156,550100.0,0.007319306607964204,1.491138340775994,-2.500169548999661,23.665530561236082,36.19773117260923,7.253625975880652,13.634313326240829,5.175116956174634,-16.491371672420712,22.657098279158635,4.920013427734375,-4.0627252253704,-11.662507629394554,-28.01822355016992,4.693208291380813,-19.840365589782266,-3.484649669006842,8.936599949115816,34.07989241273313,7.724199979791482,8.177857960387685,9,4.5050048828125,8.710006713867188,4.395011901855469,-10.289993286132812,15.25,3,0.04455044741890912,-1.0437939944756305,301.94000244140625,1.779667779978128,300.1700134277344,1.7526891600107632,302.4700012207031,0.04455044741890912
10018,2021-09-24,302.57000732421875,305.6199951171875,302.4599914550781,302.75,325200.0,-0.005194761150655647,-14.799054012816601,0.39997287399972875,24.54267165311056,33.163877477999385,7.8535369251357565,14.606981757409812,7.176460939434492,-14.424561472862479,22.203870888785804,3.160003662109375,-5.369786230058935,-12.381494140625023,-29.643478682737793,4.880490401487748,-21.01248641168138,-3.750501869568666,8.477261844911482,49.63255506064244,24.401957498409296,8.630992271056378,9,6.084991455078125,10.289993286132812,6.117500305175781,-8.710006713867188,17.32000732421875,4,0.045377863424637566,1.491138340775994,304.1499938964844,-1.0437939944756305,301.94000244140625,1.779667779978128,300.1700134277344,0.045377863424637566
10019,2021-09-27,302.8299865722656,306.5799865722656,302.3399963378906,302.54998779296875,309200.0,0.000859236678301345,-11.114574704625714,-1.5556120718887758,28.76934811265224,31.32783191413925,6.215471752839619,13.559159127312114,7.346323572124618,-14.254013774889245,21.291489423926908,4.239990234375,-6.150294431317548,-11.180014038085915,-28.948022950959285,6.587994874787455,-20.0640184945226,-2.29600958164923,6.463463375100446,53.473931316496916,24.496689044047805,8.884004456436681,9,5.82501220703125,10.030014038085938,5.250022888183594,-8.969985961914062,40.58001708984375,0,0.042433070281331586,-14.799054012816601,302.57000732421875,1.491138340775994,304.1499938964844,-1.0437939944756305,301.94000244140625,0.042433070281331586
10020,2021-09-28,296.739990234375,303.1300048828125,295.5400085449219,301.4200134277344,490000.0,-0.02011028170236151,-1.1440708285020926,-16.714441416893735,24.17270906804255,28.729520985535576,10.848686067018548,18.38162050415451,13.922571512971103,-7.795988030474518,20.194866039115524,7.589996337890625,-6.995787612116601,-15.867010498046852,-34.459858190774696,2.7258371946809916,-25.163434344410803,-6.570586651682902,11.045175182273908,10.869420994145257,-16.95787698225051,9.296423846363924,9,10.425018310546875,14.630020141601562,11.340019226074219,-2.8799896240234375,42.55999755859375,1,0.06345628398441061,-11.114574704625714,302.8299865722656,-14.799054012816601,302.57000732421875,1.491138340775994,304.1499938964844,0.06345628398441061
10021,2021-09-29,297.8599853515625,299.1700134277344,296.739990234375,297.79998779296875,406500.0,0.0037743315833598245,-1.2293865666209367,-0.012819927618923413,28.54283637428712,26.786155965828275,7.401467365244798,15.904079935622406,13.129078449041003,-8.572512984214086,19.038979763933707,2.430023193359375,-8.185249337641096,-13.367514038085915,-32.04210961663205,5.307081540460217,-22.70481182735898,-4.030216248812849,8.720001220703125,21.014324493169468,-8.752024260909124,9.33729778927308,9,7.430023193359375,13.510025024414062,10.220024108886719,-3.9999847412109375,44.030029296875,2,0.0532129419291012,-1.1440708285020926,296.739990234375,-11.114574704625714,302.8299865722656,-14.799054012816601,302.57000732421875,0.0532129419291012
10022,2021-09-30,294.0400085449219,300.42999267578125,293.9100036621094,299.67999267578125,598400.0,-0.01282473979219445,-1.210168053752373,-94.00356052899288,26.626242157137582,25.643033083153473,8.516050031573172,18.384197189456188,17.161496894151185,-4.429867823263521,18.263995186931155,6.519989013671875,-9.130078719692733,-15.738491821289074,-35.046916689381305,3.5699330468031576,-25.39270425533516,-6.084279387242987,10.77358154296877,1.026085699833803,-30.708642114267317,9.654212434046112,9,6.2549896240234375,16.514999389648438,13.689994812011719,-0.1800079345703125,44.970001220703125,3,0.08390008908052149,-1.2293865666209367,297.8599853515625,-1.1440708285020926,296.739990234375,-11.114574704625714,302.8299865722656,0.08390008908052149
10023,2021-10-01,294.8599853515625,297.3800048828125,289.55999755859375,293.6099853515625,469300.0,0.0027886572670785537,1.486473373699736,-0.2216318292742315,25.08918835869447,25.658540394752197,5.6765773950931475,15.833687148674358,16.593015553597695,-4.87921448579732,17.402892679442672,7.82000732421875,-10.612850616570995,-13.30451354980471,-31.885275724484757,5.276248624875336,-22.594894637144762,-4.014132462464659,7.990959179687536,31.139783866554545,-0.1908660595105971,9.290381087340023,10,3.2100067138671875,13.52001953125,13.045021057128906,-0.9999847412109375,40.620025634765625,4,0.08322597084735905,-1.210168053752373,294.0400085449219,-1.2293865666209367,297.8599853515625,-1.1440708285020926,296.739990234375,0.08322597084735905
10024,2021-10-04,292.75,295.6400146484375,290.5199890136719,293.8900146484375,461700.0,-0.007155889087652079,1.206900634026992,-0.91201171875,25.31213905028818,25.954044106904558,6.998779709365124,16.319153176900045,18.87906978092917,-2.2830411714360253,16.492314375318372,5.120025634765625,-12.20902310373907,-13.85199890136721,-32.078226334137355,4.3742285314029345,-22.965112617752254,-4.738885184982166,7.67999267578125,23.50774295982117,-9.405313062796036,9.113113716385069,10,5.3199920654296875,15.6300048828125,15.250007629394531,1.1100006103515625,42.8900146484375,0,0.09270713799637065,1.486473373699736,294.8599853515625,-1.210168053752373,294.0400085449219,-1.2293865666209367,297.8599853515625,0.09270713799637065
10025,2021-10-05,298.3299865722656,299.25,294.4200134277344,295.95001220703125,407500.0,0.019060586070932972,1.2890925000542375,-2.08766998607988,27.438067489205608,26.017636980517153,1.2631730154564025,9.648432845023649,13.590044859815066,-7.4220064409950055,16.749771137506386,6.5,-12.956949538791093,-7.26551208496096,-24.94976815929465,10.418743989372729,-16.107640122127805,1.5766159522058842,-8.769989013671875,80.6807079407504,50.35603129885264,8.84212803716685,10,-0.2599945068359375,10.050018310546875,10.730018615722656,-3.489990234375,35.1500244140625,1,0.15110789769342836,1.206900634026992,292.75,1.486473373699736,294.8599853515625,-1.210168053752373,294.0400085449219,0.15110789769342836
10026,2021-10-06,298.2099914550781,298.4700012207031,292.6199951171875,294.8500061035156,421500.0,-0.00040222278211521356,2.015463268837502,1.4117737571646556,27.788181897504728,26.47570935121367,0.8922539798091407,8.591197840135408,14.14487432861921,-6.8851529617480765,17.920063637867187,5.850006103515625,-12.325653486968918,-6.3585067749023665,-23.191379061886266,10.474365512081533,-14.774942918394288,2.057929368589555,-8.456193847656266,79.57679652318438,52.4547957936016,8.416436143491948,10,-0.1399993896484375,10.170013427734375,12.645011901855469,-1.5749969482421875,31.45001220703125,2,0.137788798213625,1.2890925000542375,298.3299865722656,1.206900634026992,292.75,1.486473373699736,294.8599853515625,0.137788798213625
10027,2021-10-07,304.8399963378906,306.4700012207031,300.5899963378906,301.1000061035156,697800.0,0.02223267185134281,-1.4705852182387034,1.1130971843778383,42.28556391768855,28.447141825055667,-6.2911641187005785,1.2212555573084387,7.852276526021683,-13.01527725976257,18.751782444999677,8.260009765625,-11.151127420064313,0.7809982299804688,-15.319544158945007,16.881540618905944,-7.269272964482241,8.831269424443178,-14.896274682617218,90.36070650614411,58.98703367262425,8.050271194462734,10,-6.7700042724609375,3.540008544921875,6.015007019042969,-8.205001831054688,29.6400146484375,3,0.12153922961434471,2.015463268837502,298.2099914550781,1.2890925000542375,298.3299865722656,1.206900634026992,292.75,0.12153922961434471
10028,2021-10-08,301.3299865722656,303.19000244140625,299.0899963378906,300.92999267578125,364500.0,-0.011514269150346146,-1.009813528008198,0.10695051896337882,48.496810611657565,30.639082102722927,-3.325232975958727,3.92767700544573,11.48436370159834,-8.964039375414359,19.7468089304397,5.75,-10.417836143391241,-2.0910110473632812,-17.514957881968087,13.332935787241524,-9.802984464665712,5.62096236993915,-10.725213734375018,67.77422749449919,32.52703957306704,7.711973417302406,10,-3.3149871826171875,7.050018310546875,12.365013122558594,-1.42498779296875,33.730010986328125,4,0.12504571357793792,-1.4705852182387034,304.8399963378906,2.015463268837502,298.2099914550781,1.2890925000542375,298.3299865722656,0.12504571357793792
10029,2021-10-11,298.69000244140625,304.54998779296875,298.5799865722656,300.3800048828125,347700.0,-0.008761106589125545,-5.251198312775612,-4.225070572976272,48.06584355574982,33.293874823579294,-1.4910648674191975,5.503029282808711,14.134123882239578,-5.745261398809305,21.053589474727207,5.970001220703125,-9.793085346311159,-3.8759948730468636,-18.274719374040785,10.522729627947058,-11.075357123543824,3.323367377450097,-7.450620468203169,43.8267483700095,4.9379408782065966,7.199362250496971,10,-0.6750030517578125,9.69000244140625,17.757492065429688,4.1399993896484375,41.8800048828125,0,0.12317120842415519,-1.009813528008198,301.3299865722656,-1.4705852182387034,304.8399963378906,2.015463268837502,298.2099914550781,0.12317120842415519
10030,2021-10-12,297.9599914550781,301.0,296.69000244140625,300.1400146484375,334500.0,-0.0024440422523728245,1.2102586173167964,1.2899526887933837,44.65338002543413,35.08393522926229,-0.6367595044442282,5.295601278368451,14.869176370786022,-4.43370769821297,22.3688753520809,4.30999755859375,-9.172522707348719,-3.83850555419923,-17.440255703394143,9.763244594995683,-10.639380628796687,2.9623695203982265,-6.111384711975063,38.55591324638581,-2.9890428892221834,6.800875074597465,10,0.0550079345703125,8.19000244140625,20.135009765625,5.8150177001953125,43.990020751953125,1,0.12646000897419207,-5.251198312775612,298.69000244140625,-1.009813528008198,301.3299865722656,-1.4705852182387034,304.8399963378906,0.12646000897419207
10031,2021-10-13,299.8699951171875,302.1700134277344,296.8299865722656,298.80999755859375,330300.0,0.006410268884698089,-1.12749246182278,-0.4862322390984811,44.203668236910346,37.03698257145926,-2.493921627921111,2.090891606692196,12.86562036105704,-5.7746974540353335,23.514621297619914,5.34002685546875,-8.896623818911621,-1.0385009765624886,-12.414914132127137,10.33791217900216,-6.7267075543447845,4.649705601219807,-7.436532594980463,32.51526659198492,-9.561955490861742,5.688206577782311,10,-1.8549957275390625,4.915008544921875,18.90001678466797,3.9050140380859375,44.899993896484375,2,0.1120819569027105,1.2102586173167964,297.9599914550781,-5.251198312775612,298.69000244140625,-1.009813528008198,301.3299865722656,0.1120819569027105
10032,2021-10-14,310.17999267578125,310.32000732421875,302.1700134277344,302.29998779296875,393200.0,0.03438155776327223,-1.0024669141078995,7.4339839926297,58.33516060369447,40.73097948757037,-11.481050683543344,-9.230270285807023,2.552219556768648,-15.484920326626934,24.518663643552525,10.45001220703125,-7.484603005681322,9.612997436523415,-0.0019868892886165668,19.227981762335446,4.805505273617371,14.420489599429459,-17.185068605634342,98.9727468945073,55.46144924771975,4.807492162906029,10,-9.759994506835938,-5.394989013671875,9.020011901855469,-6.4049835205078125,37.990020751953125,3,0.06280228076054484,-1.12749246182278,299.8699951171875,1.2102586173167964,297.9599914550781,-5.251198312775612,298.69000244140625,0.06280228076054484
10033,2021-10-15,314.20001220703125,316.29998779296875,310.2900085449219,312.4200134277344,379000.0,0.012960279921896634,1.0100433271583202,0.22588802999086022,61.505807364126824,44.752498189107996,-13.934551051751043,-13.746360257313768,-1.482265579965599,-18.846000773333458,25.73131442918932,6.1199951171875,-6.267592939611234,13.500515747070324,3.1996774391243434,23.801354055016304,8.350096593097305,18.650934901043343,-20.165583141640013,89.29129446917116,45.09702071682348,5.150419153973001,10,-9.740020751953125,-10.025009155273438,5.082496643066406,-10.425003051757812,33.04998779296875,4,0.06454486948248128,-1.0024669141078995,310.17999267578125,-1.12749246182278,299.8699951171875,1.2102586173167964,297.9599914550781,0.06454486948248128
10034,2021-10-18,314.989990234375,315.5799865722656,310.6700134277344,311.92999267578125,290800.0,0.002514252058090971,1.3160304024874763,1.7191009309582184,70.68695456048661,49.55793008591699,-12.558705262040519,-14.282553608244484,-2.297815202214565,-18.965437185157953,25.24326528662944,4.90997314453125,-4.448070901984067,13.66449432373048,1.5487755146855875,25.780213132775373,7.606634919208034,19.722353728252926,-19.17431647077757,93.31974228889788,43.054908930498954,6.057859404522449,10,-10.529998779296875,-10.814987182617188,4.2500152587890625,-11.214981079101562,30.970001220703125,0,0.06371633368185847,1.0100433271583202,314.20001220703125,-1.0024669141078995,310.17999267578125,-1.12749246182278,299.8699951171875,0.06371633368185847
10035,2021-10-19,316.1400146484375,318.17999267578125,314.20001220703125,317.6499938964844,331000.0,0.0036509871732965937,2.0972890171351217,-0.4934576643063728,70.70689681397256,54.326676187746756,-12.199617693823143,-14.940824609527454,-3.4509040751057114,-19.472620206220427,24.6105104333408,3.97998046875,-2.4544061759999636,14.016018676757824,0.2309135995651559,27.801123753950492,7.123466138161518,20.90857121535413,-18.68559576249038,90.44507051917033,34.97328324010999,6.892552538596332,10,-8.70501708984375,-11.965011596679688,2.7224960327148438,-12.365005493164062,28.79998779296875,1,0.07727586368004857,1.3160304024874763,314.989990234375,1.0100433271583202,314.20001220703125,-1.0024669141078995,310.17999267578125,0.07727586368004857
10036,2021-10-20,319.3999938964844,320.6499938964844,316.1000061035156,317.6400146484375,288400.0,0.0103118210191524,1.1361549097004822,-1.1655651892722165,79.09592809104583,58.41671665145312,-13.564105584714412,-17.734957320327,-6.817331972625539,-22.07433456984768,24.05296899805655,4.54998779296875,-0.06468403318217497,16.40299835205076,0.6027850620379809,32.203211642063536,8.502891707044398,24.30310499705712,-19.873017631553864,93.23592358707428,29.60161919987437,7.900106645006387,10,-10.729995727539062,-14.294998168945312,-0.5374832153320312,-15.624984741210938,19.800018310546875,2,0.07060118579042673,2.0972890171351217,316.1400146484375,1.3160304024874763,314.989990234375,1.0100433271583202,314.20001220703125,0.07060118579042673
10037,2021-10-21,317.70001220703125,317.8399963378906,309.79998779296875,317.7699890136719,493800.0,-0.005322422423101436,75.57462578113646,-0.039760018033326974,75.68606266611022,61.437744657503416,-11.005431063132562,-15.776671331969965,-5.181594460794713,-19.785873696023884,23.84402055298747,9.600006103515625,1.9718907210000225,14.025515747070301,-3.0901351947277362,31.14116668886834,5.467690276171254,22.58334121796935,-15.638273826314276,72.81124396328892,4.857305196767115,8.557825470899022,10,-9.030014038085938,-12.595016479492188,1.1624984741210938,-13.925003051757812,22.879974365234375,3,0.08520609306429705,1.1361549097004822,319.3999938964844,2.0972890171351217,316.1400146484375,1.3160304024874763,314.989990234375,0.08520609306429705
10038,2021-10-22,316.29998779296875,319.989990234375,315.5400085449219,318.9200134277344,288200.0,-0.004406749638870555,-1.149757848723638,37.44134321849106,76.91427176339286,64.64312556946376,-8.111621914577597,-14.013784922316859,-3.8882300512070174,-17.86228759188333,23.725255910550775,4.449981689453125,4.11192053957501,11.938992309570324,-6.068308408587313,29.94629302772796,2.935341950491477,20.94264266864917,-12.007658750359667,59.90780040108794,-13.103660535986705,9.003650359078824,10,-7.6299896240234375,-11.194992065429688,2.5625228881835938,-12.524978637695312,19.9000244140625,4,0.10075885825081299,75.57462578113646,317.70001220703125,1.1361549097004822,319.3999938964844,2.0972890171351217,316.1400146484375,0.10075885825081299
10039,2021-10-25,315.67999267578125,317.29998779296875,312.3599853515625,316.29998779296875,440600.0,-0.0019601490392510135,2.771001257978847,0.23663704238640468,72.36401428401717,67.72208493152853,-5.395549578689554,-13.050864031727428,-3.3630212881782313,-16.758854575981843,23.65805145670554,4.94000244140625,5.114436896588813,10.676496887207009,-8.005147649297385,29.358141423711402,1.3356746189547835,20.017319155459234,-9.42474385070716,54.19356290414673,-17.11051607674173,9.340822268252206,10,-6.94000244140625,-10.574996948242188,1.6525115966796875,-11.3599853515625,16.33001708984375,0,0.10000636105134064,-1.149757848723638,316.29998779296875,75.57462578113646,317.70001220703125,1.1361549097004822,319.3999938964844,0.10000636105134064
10040,2021-10-26,315.57000732421875,318.5899963378906,314.75,316.8699951171875,498000.0,-0.000348407736043832,-1.6122402374971454,2.096771017916913,72.38269264516902,70.85308764355727,-2.8216099397454855,-12.077046619146358,-3.4442226836702616,-16.180004046674867,22.614818576852933,3.839996337890625,6.12574927536599,9.625010681152332,-9.200534209838565,28.45055557214323,0.21223823565685507,19.03778312664781,-7.587389090575414,53.17987359823139,-16.372297508384698,9.412772445495452,10,-4.160003662109375,-10.465011596679688,-3.62750244140625,-11.25,28.089996337890625,1,0.09630187731889395,2.771001257978847,315.67999267578125,-1.149757848723638,316.29998779296875,75.57462578113646,317.70001220703125,0.09630187731889395
10041,2021-10-27,313.7099914550781,320.1499938964844,312.9700012207031,316.45001220703125,380800.0,-0.0058941465474240395,-2.402839146375858,2.107728062350345,63.04027134704425,71.3758777261517,1.3500372589996346,-9.453384072386825,-1.6020405589903248,-13.842968380463049,21.409446286879405,7.17999267578125,7.435239777353161,6.972494506835915,-11.754193565626167,25.699182579297997,-2.3908495293950978,16.335838543066927,-4.207288141893855,37.77779088247348,-27.938404550020294,9.363344036231034,10,1.5149993896484375,-8.604995727539062,-2.647491455078125,-9.389984130859375,31.760009765625,2,0.09955057804016465,-1.6122402374971454,315.57000732421875,2.771001257978847,315.67999267578125,-1.149757848723638,316.29998779296875,0.09955057804016465
10042,2021-10-28,318.7099914550781,319.0799865722656,314.4599914550781,315.2099914550781,498900.0,0.015938287387049943,1.1792479990787126,-1.2773625884056357,74.47888011663733,72.81733025420843,-2.5845275397937257,-13.186485119220947,-6.540864413799227,-18.343207739856723,19.76111037849397,5.3699951171875,9.237978022063146,10.738995361328136,-7.714108952609422,29.192099675265695,1.5124432043593288,19.965547518296944,-7.869613271897833,81.51475145242358,15.395507333341811,9.22655215696878,10,-3.4850006103515625,-13.604995727539062,-7.952491760253906,-14.389984130859375,26.21002197265625,3,0.06429048759471101,-2.402839146375858,313.7099914550781,-1.6122402374971454,315.57000732421875,2.771001257978847,315.67999267578125,0.06429048759471101
10043,2021-10-29,319.3999938964844,320.55999755859375,317.760009765625,318.239990234375,439600.0,0.002164985284132559,-1.6415420271495818,0.3314296177455357,80.86435194070769,73.9481521853441,-2.74836189313379,-12.58920222060658,-7.218762060253994,-18.58376135412999,17.589726889146487,2.79998779296875,11.119958957662334,10.201997375488304,-7.839293373784017,28.243288124760625,1.1813520008521436,19.222642750124464,-7.382461827707573,85.85363493587596,16.21581782953902,9.02064537463617,10,-4.1750030517578125,-14.294998168945312,-8.642494201660156,-15.079986572265625,31.360015869140625,4,0.06631181302603761,1.1792479990787126,318.7099914550781,-2.402839146375858,313.7099914550781,-1.6122402374971454,315.57000732421875,0.06631181302603761
10044,2021-11-01,319.8900146484375,321.989990234375,315.8500061035156,319.8800048828125,798700.0,0.0015341914881561447,1.916884133611691,0.008629081055483939,82.91804969844334,75.3049469502853,-2.7605162444398275,-11.533013045707378,-7.71168881060521,-18.65715846555952,15.178533138443202,6.139984130859375,11.634778622234023,9.33501739501952,-7.542388609526881,26.21242339956592,0.8963143927463193,17.77372039729272,-6.836587160335796,76.71864585694614,3.019087699178314,8.438703002273213,11,-3.995025634765625,-14.115020751953125,-9.132514953613281,-15.57000732421875,28.55999755859375,0,0.05098626656577143,-1.6415420271495818,319.3999938964844,1.1792479990787126,318.7099914550781,-2.402839146375858,313.7099914550781,0.05098626656577143
10045,2021-11-02,343.4100036621094,345.0799865722656,329.8500061035156,336.0,1543900.0,0.07352523660208843,1.8334927822174276,740.2774390243902,89.63947368859742,76.47645201667991,-24.59152060241422,-33.204993769312296,-30.946187548537523,-41.65912482148428,14.519971639540586,25.189971923828125,12.271459738453416,30.60100555419922,9.171008762830922,52.031002345567515,19.886007158515042,41.316003949883395,-29.10545738952942,94.79917884772567,15.233681776104106,10.714998395684155,11,-15.970016479492188,-26.090011596679688,-32.652503967285156,-39.089996337890625,3.160003662109375,1,-0.03319645256374404,1.916884133611691,319.8900146484375,-1.6415420271495818,319.3999938964844,1.1792479990787126,318.7099914550781,-0.03319645256374404
10046,2021-11-03,339.29998779296875,343.54998779296875,333.9200134277344,343.0,886300.0,-0.011968247358293604,3.012499523161629,-0.49932663676686806,79.88503299178556,76.94300427508828,-19.402180646737747,-27.25622201749809,-26.652839694975228,-37.01060754603509,13.588300020677774,9.629974365234375,12.418692350525703,24.436489868164074,1.1053055362658029,47.767674200062345,12.770897702214938,36.10208203411321,-23.449981689453125,81.12344970279742,3.8470729637238037,11.665592165949146,11,-10.580001831054688,-21.979995727539062,-30.03247833251953,-34.97998046875,11.34002685546875,2,0.012850032496319885,1.8334927822174276,343.4100036621094,1.916884133611691,319.8900146484375,-1.6415420271495818,319.3999938964844,0.012850032496319885
10047,2021-11-04,341.8900146484375,344.9599914550781,339.7099914550781,340.3500061035156,437300.0,0.007633442230033705,-2.723354291341565,-0.41621715247191565,79.27678110480124,77.20550531302254,-20.338850718097547,-28.383471245044234,-29.119792497969343,-39.07848921731505,14.430002768706885,5.660003662109375,12.624557270916,25.17401580810548,-0.5654137049451151,50.913445321156075,12.304301051580183,38.04373056463078,-21.363211669921895,89.0866436697125,12.779421643973407,12.869714756525308,11,-13.170028686523438,-24.570022583007812,-33.56000518798828,-37.57000732421875,9.129974365234375,3,0.0104711644648261,3.012499523161629,339.29998779296875,1.8334927822174276,343.4100036621094,1.916884133611691,319.8900146484375,0.0104711644648261
10048,2021-11-05,339.010009765625,345.8299865722656,337.3399963378906,344.0,475600.0,-0.008423775949625179,-1.0384088394551543,-3.240235420010701,74.32157499663182,77.42301205886862,-15.532011244770729,-23.75369953730933,-26.16118231043754,-35.67373414833139,14.9424804065454,8.489990234375,12.141391428012128,20.410009765624977,-6.092287821381092,46.912307352631046,7.158860972121943,33.66115855912801,-14.55469741210942,77.25156354338019,2.9684055049417992,13.251148793503026,11,-9.610015869140625,-21.315017700195312,-33.58500671386719,-34.69000244140625,3.6099853515625,4,0.017433124367611574,-2.723354291341565,341.8900146484375,3.012499523161629,339.29998779296875,1.8334927822174276,343.4100036621094,0.017433124367611574
10049,2021-11-08,335.4800109863281,343.32000732421875,334.6199951171875,342.4800109863281,480700.0,-0.010412668291822302,1.0046127991111924,1.402808356573218,68.68236213889378,77.01186422483804,-9.943701124990412,-18.262493374864846,-22.65226120459033,-31.44034316664181,15.588793796070592,8.70001220703125,11.903152120264735,15.040510559082009,-10.740418640137932,40.82143975830195,2.1500459594720382,27.93097515869198,-7.177257273437533,35.23161304121979,-35.478443671863275,12.890464599609983,11,-6.08001708984375,-17.305023193359375,-32.25501251220703,-31.160003662109375,15.8699951171875,0,0.045546674254519415,-1.0384088394551543,339.010009765625,-2.723354291341565,341.8900146484375,3.012499523161629,339.29998779296875,0.045546674254519415
10050,2021-11-09,335.6400146484375,339.7900085449219,335.0,336.2200012207031,377400.0,0.0004769394803552096,-4.150502879456595,0.082855224609375,66.68721656350954,77.41708036000085,-7.775006564488422,-16.29006583096043,-22.933144420245696,-30.90037960287691,15.974076074404604,4.790008544921875,11.796969892798984,13.316513061523438,-11.013912231008135,37.64693835405501,1.1513004152576514,25.481725707789224,-4.182359020859394,14.441688489389287,-51.21231387325282,12.16521264626578,11,-5.495025634765625,-16.415023803710938,-32.415016174316406,-31.32000732421875,13.22998046875,1,0.03816588308760327,1.0046127991111924,335.4800109863281,-1.0384088394551543,339.010009765625,-2.723354291341565,341.8900146484375,0.03816588308760327
10051,2021-11-10,333.4800109863281,335.239990234375,331.32000732421875,334.6700134277344,457900.0,-0.006435477201286122,2.364855660921046,2.0517758484609314,66.06267399865926,76.48194634689217,-2.811351649504388,-12.10353396773121,-20.942567453262996,-28.183340229174178,16.40005754532651,4.32000732421875,12.159934119168156,9.47600860595702,-12.887879892693832,31.83989710460787,-1.7059356433683774,20.657952855282417,12.3499755859375,14.886331849165972,-47.8025662677758,11.181944249325413,11,-2.6400146484375,-14.255020141601562,-30.25501251220703,-29.160003662109375,8.279998779296875,2,0.03925271652467144,-4.150502879456595,335.6400146484375,1.0046127991111924,335.4800109863281,-1.0384088394551543,339.010009765625,0.03925271652467144
10052,2021-11-11,329.6600036621094,333.5799865722656,326.6000061035156,333.5799865722656,571600.0,-0.011454981403294262,2.5612300506033474,3.2940965276709235,62.96080503770283,74.4926633576694,3.0455309269143527,-7.1140462701450815,-17.261529958482356,-23.900455321931418,17.090147251214198,6.97998046875,12.543008924338096,4.682000732421898,-16.82733741830242,26.191338883146216,-6.07266834294029,15.436669807784085,15.87978332519532,15.912639971561335,-45.18123724065875,10.754669075362171,11,1.17999267578125,-8.400009155273438,-26.43500518798828,-25.339996337890625,6.92999267578125,3,0.06364136004752319,2.364855660921046,333.4800109863281,-4.150502879456595,335.6400146484375,1.0046127991111924,335.4800109863281,0.06364136004752319
10053,2021-11-12,334.4800109863281,335.239990234375,328.5299987792969,330.4700012207031,348200.0,0.014621146850313904,1.4267739478825205,-1.0229661346827559,66.86400316234791,72.70888040921437,0.6588657115520391,-10.895441274244831,-22.30018452408831,-28.234757285274725,17.040755503451496,6.709991455078125,13.847010015414412,8.488008117675804,-12.792842612533377,29.768858847884985,-2.1524172474287866,19.128433482780395,10.302184765624986,47.12921236545892,-14.224586040850411,10.640425365104605,11,1.7349853515625,-13.220016479492188,-31.25501251220703,-30.160003662109375,5.22998046875,4,0.049449825054029395,2.5612300506033474,329.6600036621094,2.364855660921046,333.4800109863281,-4.150502879456595,335.6400146484375,0.049449825054029395
10054,2021-11-15,335.05999755859375,337.95001220703125,333.3599853515625,334.4800109863281,336900.0,0.001733994717816989,-2.255294512320495,0.14463470319634703,67.33673852755753,70.23079872465439,2.7457870289850916,-10.429463254558755,-22.99535933108075,-28.316104803998996,17.102743004146703,4.59002685546875,14.413075747248854,8.064494323730457,-12.922711668939769,29.051700316400684,-2.4291086726046274,18.558097320065542,8.994910607421843,64.13942296568797,1.6793180309637847,10.49360299633511,11,1.154998779296875,-13.800003051757812,-31.86249542236328,-27.704986572265625,3.3800048828125,0,0.022563115900672948,1.4267739478825205,334.4800109863281,2.5612300506033474,329.6600036621094,2.364855660921046,333.4800109863281,0.022563115900672948
10055,2021-11-16,340.57000732421875,343.4100036621094,335.3599853515625,335.3599853515625,482500.0,0.016444845119601093,-2.090205128805895,8.983004472507234,72.43566769224495,69.40309146914987,-3.5866122207241347,-14.772806941462818,-28.380307110063086,-33.29244860323911,17.032802581456085,8.350006103515625,14.986126397547196,12.353004455566406,-8.816898086357526,33.52290699749034,1.7680531846044119,22.9379557265284,-13.970001220703125,83.10531379917579,16.799202513883202,10.584951270961975,11,-4.355010986328125,-19.310012817382812,-37.37250518798828,-32.19000244140625,-0.45001220703125,1,0.031652813070630836,-2.255294512320495,335.05999755859375,1.4267739478825205,334.4800109863281,2.5612300506033474,329.6600036621094,0.031652813070630836
10056,2021-11-17,341.95001220703125,347.04998779296875,338.4599914550781,343.6300048828125,679500.0,0.004052044669625721,1.0164408880228668,-0.32245404810159206,70.6614393271383,68.44583127163176,-5.086030009357273,-15.153740847295126,-29.62598499426764,-34.08702342954541,16.773015801382986,8.589996337890625,15.628230068840764,12.605508422851585,-8.985003171226367,34.19602001692954,1.810252625812609,23.40076421989056,-15.013806152343761,75.0612217488304,10.237766769066255,10.795255797038982,11,-5.1250152587890625,-20.010025024414062,-39.867515563964844,-33.57000732421875,6.3599853515625,2,0.02023682603633481,-2.090205128805895,340.57000732421875,-2.255294512320495,335.05999755859375,1.4267739478825205,334.4800109863281,0.02023682603633481
10057,2021-11-18,344.7699890136719,344.8500061035156,339.9200134277344,342.3800048828125,475600.0,0.008246751589332524,2.8666331574097343,-1.4226158038147139,71.73202904839832,68.15810394405027,-8.330568998451099,-16.697826490566854,-32.15617178786408,-36.30465752265178,17.65864243239139,4.92999267578125,13.25746969086947,14.071986389160145,-7.836558615284673,35.98053139360496,3.117713886937736,25.026258891382554,-17.029231689453127,87.68898416940891,24.47126495309496,10.95427250222242,11,-7.9449920654296875,-20.159988403320312,-43.36998748779297,-36.389984130859375,3.57000732421875,3,-0.008730398073967804,1.0164408880228668,341.95001220703125,-2.090205128805895,340.57000732421875,-2.255294512320495,335.05999755859375,-0.008730398073967804
10058,2021-11-19,348.1700134277344,349.8399963378906,343.1099853515625,345.6000061035156,531500.0,0.009861718021888732,1.2775098369290192,1.0753240120028091,73.07438901408099,68.64610693018217,-11.504415482591412,-18.538274652152097,-35.19061904128921,-39.115413026749934,18.469150167056696,6.730010986328125,12.093000271630501,15.878509521484375,-6.255574881614052,38.0125939245828,4.811467319935161,26.94555172303359,-19.65688688476564,89.86661531025875,27.185287623778876,11.067042201549228,11,-9.95001220703125,-18.350021362304688,-45.56751251220703,-39.790008544921875,0.889984130859375,4,-0.03325966235816369,2.8666331574097343,344.7699890136719,1.0164408880228668,341.95001220703125,-2.090205128805895,340.57000732421875,-0.03325966235816369
10059,2021-11-22,347.25,353.42999267578125,346.260009765625,348.5,660200.0,-0.002642425804212256,-3.439644746787604,-0.4863799368276059,54.96379004141324,67.34350398328259,-9.766279939533263,-15.949590874299702,-33.9629865396127,-37.594001781321765,19.971650801426726,7.16998291015625,10.75384684866657,13.37999572753904,-8.263479383210438,35.02347083828852,2.558258172164301,24.20173328291378,-17.45726126933596,65.79972235263917,6.884443543047411,10.821737555374751,11,-7.2350006103515625,-15.635009765625,-42.93250274658203,-38.8699951171875,-0.410003662109375,0,-0.02171348753037261,1.2775098369290192,348.1700134277344,2.8666331574097343,344.7699890136719,1.0164408880228668,341.95001220703125,-0.02171348753037261
10060,2021-11-23,345.9599914550781,349.510009765625,342.6600036621094,346.2699890136719,571800.0,-0.003714927415181757,1.017663238889688,0.247998046875,59.286097851774755,66.59055107807319,-7.664432205154071,-12.928980880406641,-32.29405609532694,-35.70287391595883,21.144354427013777,6.850006103515625,9.78209125620208,10.570487976074219,-9.898695102923512,31.03967105507195,0.3358964365753536,20.805079515573084,-14.276272408804687,50.10019631546652,-5.757800774094079,10.234591539498854,11,-5.9449920654296875,-14.345001220703125,-41.642494201660156,-37.579986572265625,2.8900146484375,1,-0.021736585730747215,-3.439644746787604,347.25,1.2775098369290192,348.1700134277344,2.8666331574097343,344.7699890136719,-0.021736585730747215
10061,2021-11-24,344.94000244140625,346.5199890136719,341.2799987792969,343.6000061035156,625300.0,-0.0029482860413480028,1.328900342477366,-4.3226028745816105,54.447337880557065,65.64461028283478,-5.417609431375979,-9.960010290605567,-31.039742842607893,-34.06195431778622,22.598960165746895,5.239990234375,9.333949690970258,7.9889984130859375,-10.148694384843338,26.126691211015213,-1.0798479858787005,17.057844812050575,-11.516581504772205,37.157636747647935,-13.898297298943369,9.068846398964627,11,-3.9600067138671875,-13.32501220703125,-39.13500213623047,-36.55999755859375,-5.279998779296875,2,-0.013973465791453088,1.017663238889688,345.9599914550781,-3.439644746787604,347.25,1.2775098369290192,348.1700134277344,-0.013973465791453088
10062,2021-11-26,339.20001220703125,342.70001220703125,337.010009765625,338.989990234375,513900.0,-0.01664054674363269,-1.7290291418451136,0.15673324375412787,50.25572317165736,63.799245839424714,2.031586313671937,-2.747096811434176,-25.10601915302351,-27.855205819563366,23.881519051667578,7.92999267578125,8.939147585878175,1.2245071411132926,-14.76211210402073,17.211126386247315,-6.76880248145369,9.217816763680275,-4.176065531265408,13.337422172660535,-32.98370829875746,7.99330962256701,11,4.194976806640625,-7.58502197265625,-32.31251525878906,-30.82000732421875,3.899993896484375,4,0.026857267168971077,1.328900342477366,344.94000244140625,1.017663238889688,345.9599914550781,-3.439644746787604,347.25,0.026857267168971077
10063,2021-11-29,340.5799865722656,344.20001220703125,337.2099914550781,341.4599914550781,589500.0,0.0040683205058145155,1.1981037014289415,-4.190061028770706,57.28567940848214,62.68246149286079,1.7968470314820024,-2.5918468632490885,-26.09621051863627,-28.684445468390663,25.057663823097005,6.990020751953125,8.790413739346548,1.5454818725585824,-11.857354276210629,14.948318021327793,-5.155936201826023,8.246899946943188,-4.08355621649855,21.74165969705418,-24.908921434752255,6.701418074384595,11,3.81500244140625,-7.68499755859375,-33.69248962402344,-32.199981689453125,-3.220001220703125,0,0.022784691031686455,-1.7290291418451136,339.20001220703125,1.328900342477366,344.94000244140625,1.017663238889688,345.9599914550781,0.022784691031686455
10064,2021-11-30,336.20001220703125,339.510009765625,332.82000732421875,338.5,1427100.0,-0.012860339825942813,2.0972181014142612,2.6136079900124844,50.713918889476794,60.26893384810877,7.102435521165376,3.2387340239744162,-21.07659246680481,-23.83269320157956,26.402939470449972,7.759979248046875,9.028596510645343,-3.649992370605446,-13.718109084646755,6.4181243434358635,-8.684050727626072,1.3840659864151803,17.22998046875,20.251673986739757,-29.214302481215302,5.034058357020653,11,6.92498779296875,-3.305023193359375,-29.312515258789062,-27.82000732421875,-1.09002685546875,1,0.038250996087541234,1.1981037014289415,340.5799865722656,-1.7290291418451136,339.20001220703125,1.328900342477366,344.94000244140625,0.038250996087541234
10065,2021-12-01,332.010009765625,344.5,331.7300109863281,340.6199951171875,590700.0,-0.01246282655940556,-1.785171823936209,3.7434917602101745,48.21817902031473,57.775238258461705,11.119883828777972,6.883824511179284,-16.20829964107253,-19.217791623828816,25.381299944620366,12.769989013671875,8.50821801429197,-7.269995117187477,-17.77099315922669,3.2310029248517367,-12.520494138207084,-2.0194960961678703,21.007783203124973,1.8931656205250103,-49.80103033755482,5.250499021019593,12,10.569992065429688,1.1899871826171875,-25.08751678466797,-23.6300048828125,-4.1300048828125,2,0.044667287539717604,2.0972181014142612,336.20001220703125,1.1981037014289415,340.5799865722656,-1.7290291418451136,339.20001220703125,0.044667287539717604
10066,2021-12-02,343.6600036621094,345.7099914550781,333.3500061035156,333.3500061035156,1165200.0,0.035089285123386604,-1.3976698891184531,-1.1974465852863199,64.26244145817944,56.94528408177072,-0.2928337164030381,-4.6617925329337595,-27.087705094107946,-30.347197022313594,24.350443025385033,13.699981689453125,8.205395925752555,4.161997985839832,-6.520211153864466,14.84420712554413,-1.1791065840122883,9.503102555691953,8.50627802734374,85.33626139499144,27.91318983319661,5.341104569852145,12,-1.0800018310546875,-10.460006713867188,-35.402503967285156,-35.279998779296875,-13.510009765625,3,0.015102142775128113,-1.785171823936209,332.010009765625,2.0972181014142612,336.20001220703125,1.1981037014289415,340.5799865722656,0.015102142775128113
10067,2021-12-03,345.4700012207031,346.44000244140625,340.94000244140625,344.7900085449219,1043500.0,0.005266826337967823,3.1984811070213857,0.0659546883417496,61.927504935016756,55.70674140631914,-2.2273185044255115,-6.5243412069302735,-28.161439545241137,-31.627981329988984,23.175453496604,5.5,7.086508705460119,5.792996215820324,-5.174158298433781,16.76015073007443,0.30941895869329983,11.276573472947348,5.878829640624986,93.40583423406228,33.248036476608505,5.483577257127043,12,-2.8899993896484375,-11.525009155273438,-35.30500793457031,-37.089996337890625,-10.470001220703125,4,-0.016817661556906227,-1.3976698891184531,343.6600036621094,-1.785171823936209,332.010009765625,2.0972181014142612,336.20001220703125,-0.016817661556906227
10068,2021-12-06,344.9200134277344,347.489990234375,340.7900085449219,346.5,1012800.0,-0.0015919987003948366,2.7640695052849047,-2.3235346916793826,60.70810937289752,56.344999109817394,-2.443818435801404,-5.806596144121954,-26.81546391823281,-30.577582068344555,22.40475340937923,6.699981689453125,6.049372388251527,4.947508239746071,-6.259826000514295,16.154842480006437,-0.6561588803841119,10.551175359876254,5.644064638593761,83.69301909481182,23.04584921896563,5.603667120130179,12,-4.3000030517578125,-10.280014038085938,-34.75502014160156,-36.540008544921875,-9.82000732421875,0,-0.005276606904110692,3.1984811070213857,345.4700012207031,-1.3976698891184531,343.6600036621094,-1.785171823936209,332.010009765625,-0.005276606904110692
10069,2021-12-07,350.760009765625,353.1300048828125,347.54998779296875,348.4100036621094,432700.0,0.016931451091672267,-1.7419976455944874,-1.4873582755490313,60.987725821843426,56.534068884269466,-8.642400329025747,-11.007520235290713,-31.78358080007473,-35.87972418001738,22.2758186308013,8.209991455078125,4.77402675526082,10.023504638671852,-1.95133258819385,21.998341865537554,4.036086025239001,16.010923252104703,-19.029998779296875,88.92525330310096,29.83339844686352,5.98741861343284,12,-8.330001831054688,-16.120010375976562,-40.59501647949219,-42.3800048828125,-20.75,1,-0.03820282826145516,2.7640695052849047,344.9200134277344,3.1984811070213857,345.4700012207031,-1.3976698891184531,343.6600036621094,-0.03820282826145516
10070,2021-12-08,348.45001220703125,352.0,346.8699951171875,351.760009765625,450700.0,-0.006585692479987304,1.7071422819872775,-1.408505941172651,56.87104658034845,56.80336985091295,-6.640352670105301,-8.104126100120766,-28.414241071793867,-32.98124486576967,22.096027048926146,5.1300048828125,2.9391334965704345,7.07300720214846,-5.122364014673451,19.26837841897037,0.9753215937374762,13.170692810559444,-16.29200134277346,76.3397726764288,18.471996798458278,6.097685608410965,12,-6.0200042724609375,-8.435012817382812,-37.615020751953125,-40.07000732421875,-23.4000244140625,2,-0.03828390411288829,-1.7419976455944874,350.760009765625,2.7640695052849047,344.9200134277344,3.1984811070213857,345.4700012207031,-0.03828390411288829
10071,2021-12-09,346.57000732421875,348.95001220703125,345.67999267578125,348.3500061035156,389900.0,-0.0053953359648485355,1.1946358897684564,0.53776437830761,51.94135037123393,56.99066176197701,-5.034217927244924,-5.473814863345069,-25.511004813788475,-30.60824992862854,22.46717506804421,3.27001953125,2.574017801889113,4.538502502441418,-7.271314860152529,16.348319865035364,-1.3664061788555273,10.443411183738363,-13.99255657958986,46.83955019945246,-6.956303721562335,5.904908681296966,12,-4.1399993896484375,-6.5550079345703125,-24.190017700195312,-29.250015258789062,-29.07000732421875,3,-0.0539285051978593,1.7071422819872775,348.45001220703125,-1.7419976455944874,350.760009765625,2.7640695052849047,344.9200134277344,-0.0539285051978593
10072,2021-12-10,350.6400146484375,351.0899963378906,347.6499938964844,348.8500061035156,395800.0,0.011743680174872262,1.5576493278121277,-1.0056234676907778,52.62598818877966,56.472918293121175,-8.169964675229608,-8.317927302698308,-28.36624199686031,-34.19443743658735,23.689756579409256,4.519989013671875,2.201358717608457,7.55950927734375,-3.3132993134520348,18.432317868139535,2.1231049819458576,12.995913572741642,-17.651512821044946,79.82179114000746,29.325060533311273,5.436404295397905,12,-8.210006713867188,-10.625015258789062,-27.620025634765625,-33.32002258300781,-35.010009765625,4,-0.05843605947968333,1.1946358897684564,346.57000732421875,1.7071422819872775,348.45001220703125,-1.7419976455944874,350.760009765625,-0.05843605947968333
10073,2021-12-13,351.0199890136719,353.8299865722656,348.7300109863281,350.0,533500.0,0.0010836594494652019,-1.865181349815264,0.5698235444548632,54.05463242616259,56.844108686086265,-7.7257298437158965,-7.794881371387021,-27.528419304430997,-34.071016262320086,24.875746229693497,5.0999755859375,2.128251617064393,7.112484741210949,-3.519380914632393,17.74435039705429,1.7965519132892496,12.428417569132648,-17.628657125170946,65.52147652765868,16.2598518772393,5.31593282792168,12,-8.239990234375,-10.80499267578125,-28.0,-33.69999694824219,-37.269989013671875,0,-0.045638395291066725,1.5576493278121277,350.6400146484375,1.1946358897684564,346.57000732421875,1.7071422819872775,348.45001220703125,-0.045638395291066725
10074,2021-12-14,342.6199951171875,351.8800048828125,339.30999755859375,350.1300048828125,685900.0,-0.023930243745056923,1.2833780517551057,-7.362833976602938,46.88432503340714,56.69590268754098,1.878223458375146,1.2654064967958902,-17.91510713472485,-25.23914449296251,25.222276384344777,12.57000732421875,2.479781066600367,-1.6655090332031364,-11.478983351251486,8.147965284845213,-6.57224619222734,3.241228125821067,-8.411117041335956,22.796143684937295,-25.27052736474406,4.906737159024189,12,0.970001220703125,-2.404998779296875,-19.07250213623047,-24.925003051757812,-28.3699951171875,1,-0.021948482636279798,-1.865181349815264,351.0199890136719,1.5576493278121277,350.6400146484375,1.1946358897684564,346.57000732421875,-0.021948482636279798
10075,2021-12-15,351.3500061035156,351.42999267578125,343.010009765625,344.3399963378906,827300.0,0.025480156181025393,1.3486758659436637,-0.9334221904359417,55.22754321422118,55.69202510487895,-4.268818064660252,-6.973099761387914,-25.48522752986821,-33.459135775811376,24.983119615445375,8.80999755859375,2.6774312579782418,6.525502014160168,-3.607686541052203,16.65869056937254,1.4589077365540106,11.592096291766325,-16.35628368780749,82.92023178244229,32.09087966945223,5.066594277606185,12,-4.7800140380859375,-11.135009765625,-27.562515258789062,-33.65501403808594,-39.57000732421875,2,-0.06073714520330298,1.2833780517551057,342.6199951171875,-1.865181349815264,351.0199890136719,1.5576493278121277,350.6400146484375,-0.06073714520330298
10076,2021-12-16,348.8699951171875,354.989990234375,347.2799987792969,351.8999938964844,536400.0,-0.007058519832777388,-1.4830924521718618,-0.4322388813429457,58.32902248998518,55.29219372209767,-1.086284601678699,-4.16143873076993,-21.84636107221877,-30.409370208714677,24.517672854436785,7.709991455078125,3.498404137005082,3.699491882324196,-6.492828857531549,13.891812622179941,-1.3966684876036766,8.795652252252069,-13.122822135217064,60.96940066406904,5.174603448344577,5.096160369927876,12,-1.720001220703125,-8.074996948242188,-24.18500518798828,-31.175003051757812,-47.239990234375,3,-0.06827760385703985,1.3486758659436637,351.3500061035156,1.2833780517551057,342.6199951171875,-1.865181349815264,351.0199890136719,-0.06827760385703985
10077,2021-12-17,341.760009765625,346.70001220703125,341.25,345.9100036621094,990700.0,-0.02038004256907855,-1.1083164611506926,1.369635501123007,50.92507396141806,54.20518978748884,6.081644901960544,2.8580164196211513,-13.849983385187159,-22.85604334852701,23.701614895281548,7.6199951171875,4.706469701208334,-3.2599945068359375,-13.565478127481299,7.045489113809424,-8.41273631715859,1.8927473034867148,-4.858267748510286,15.62508514953231,-42.63989748439501,5.152741810322674,12,5.389984130859375,-0.9650115966796875,-16.727516174316406,-24.065017700195312,-43.720001220703125,4,-0.0709855134375208,-1.4830924521718618,348.8699951171875,1.3486758659436637,351.3500061035156,1.2833780517551057,342.6199951171875,-0.0709855134375208
10078,2021-12-20,336.5899963378906,339.8599853515625,331.3399963378906,338.6300048828125,592900.0,-0.015127613764056025,2.786687463972059,0.4915690470412613,50.30198565195959,53.01788532416841,11.11460222285939,7.500559832949307,-7.722222722040328,-17.35814602274837,22.45225705631684,10.420013427734375,4.013740592216891,-7.851007080078148,-18.698290042540066,2.9962758823837703,-13.274648561309107,-2.4273655988471887,18.399993896484375,22.198737230035498,-39.18618270241888,5.423641481230951,12,6.5749969482421875,5.1699981689453125,-10.540000915527344,-18.895004272460938,-49.6099853515625,0,-0.06227158169619851,-1.1083164611506926,341.760009765625,-1.4830924521718618,348.8699951171875,1.3486758659436637,351.3500061035156,-0.06227158169619851
10079,2021-12-21,339.7099914550781,342.0799865722656,337.0299987792969,340.0299987792969,386400.0,0.009269423188844383,1.285071184942762,0.15686567834009005,56.062980622049466,52.92810021769075,6.998266783900931,3.9913623246078487,-9.743361714593902,-20.170460391949632,20.717175831944605,5.489990234375,3.416955110762217,-4.354011535644531,-15.313758722259308,6.605735650970246,-9.83388512895192,1.1258620576628573,14.806998901367194,35.39110899488105,-32.13447757353123,5.479873593307385,12,3.4550018310546875,3.4550018310546875,-10.972496032714844,-22.014999389648438,-55.1099853515625,1,-0.07641809810739986,2.786687463972059,336.5899963378906,-1.1083164611506926,341.760009765625,-1.4830924521718618,348.8699951171875,-0.07641809810739986
10080,2021-12-22,338.44000244140625,341.2300109863281,334.9599914550781,339.2300109863281,541200.0,-0.0037384505773060406,1.6179575557948254,2.468720198359718,45.08659196212876,52.16646039445684,7.486274114198011,4.921409671367201,-7.343083890135404,-18.59529527898377,19.623720627647067,6.27001953125,2.871160291949195,-5.2480010986328125,-16.447233925340868,5.951231728075243,-10.847617511986869,0.3516153147212435,15.613448034667954,30.021175204493634,-33.79527847381139,5.599616413354039,12,4.7249908447265625,4.7249908447265625,-9.702507019042969,-20.745010375976562,-49.220001220703125,2,-0.0714750096528387,1.285071184942762,339.7099914550781,2.786687463972059,336.5899963378906,-1.1083164611506926,341.760009765625,-0.0714750096528387
10081,2021-12-23,340.1199951171875,342.6700134277344,339.1700134277344,339.489990234375,585500.0,0.004963930574584108,-4.511991156822223,-0.7974659095298798,44.951868116046356,51.31378038637536,5.358648853972397,3.0164544545080503,-7.9115365340483095,-20.017121379693094,18.643799201041336,4.230010986328125,1.850350421185567,-3.3270080566406364,-14.619855675550525,7.965839562269252,-8.973431866095552,2.3194157528142796,13.479186276123016,57.161391329917336,-2.7919045359984835,5.646423809454932,12,3.0449981689453125,3.0449981689453125,-11.382499694824219,-22.425003051757812,-50.019989013671875,3,-0.08332352329984638,1.6179575557948254,338.44000244140625,1.285071184942762,339.7099914550781,2.786687463972059,336.5899963378906,-0.08332352329984638
10082,2021-12-27,348.30999755859375,348.4800109863281,340.6199951171875,341.760009765625,230400.0,0.024079744087331267,1.2815672448310684,10.396725440806046,52.795633815081416,51.17389165181079,-3.5722886669360605,-4.6968678261276295,-15.204285739927741,-27.912443824599336,18.239996944435966,8.360015869140625,1.3687874906997308,4.407495117187523,-6.89897369116369,15.713963925538735,-1.2457392869881119,10.060729521363157,4.844000133608347,99.0080905342174,40.32034938104859,5.653234404175607,12,-5.1450042724609375,-5.1450042724609375,-18.927505493164062,-30.0050048828125,-53.959991455078125,0,-0.13401852660840896,-4.511991156822223,340.1199951171875,1.6179575557948254,338.44000244140625,1.285071184942762,339.7099914550781,-0.13401852660840896
10083,2021-12-28,348.3399963378906,349.70001220703125,347.67999267578125,348.29998779296875,237500.0,8.612666735707819e-05,-2.1562835276446606,0.0061081861808694035,47.79276317803802,51.27482922343644,-4.495134380355978,-4.338115404882444,-14.447780349702725,-27.673177361804676,17.69915871030131,2.02001953125,1.3017751912693711,4.049493408203148,-7.30937493929531,15.408361755701605,-1.6299407655460527,9.728927581952348,4.377721327225231,90.77331102834155,34.42698973356038,5.67943417374922,12,-5.1750030517578125,-5.1750030517578125,-17.62249755859375,-30.035003662109375,-63.6199951171875,1,-0.14439911673013184,1.2815672448310684,348.30999755859375,-4.511991156822223,340.1199951171875,1.6179575557948254,338.44000244140625,-0.14439911673013184
10084,2021-12-29,349.05999755859375,349.8699951171875,346.3599853515625,348.9700012207031,236800.0,0.0020669496132299514,3.1052950939624866,2.2494279176201375,50.57297160941155,50.757654600679814,-4.699785724951596,-4.263892288786451,-14.382162160913936,-28.126892488766543,17.76891452553126,3.510009765625,0.8813729302395359,4.126495361328125,-6.749712916276565,15.002703638932815,-1.3116087774742482,9.564599500130498,3.230165679977574,94.56742213516561,39.06679181104752,5.438104138802346,12,-5.8950042724609375,-5.8950042724609375,-15.040000915527344,-29.360000610351562,-68.3800048828125,2,-0.17784904316297312,-2.1562835276446606,348.3399963378906,1.2815672448310684,348.30999755859375,-4.511991156822223,340.1199951171875,-0.17784904316297312
10085,2021-12-30,346.8399963378906,350.9800109863281,346.6300048828125,349.5799865722656,235300.0,-0.006359941661119417,-1.7531918181291406,-30.445574771108852,50.25199657510249,49.86020727680396,-3.5613176911879805,-0.9232346527005575,-11.423214764825673,-25.646021034397563,17.322384221235115,4.350006103515625,0.24347059656423653,1.1649948120117415,-7.867207158314272,10.197196782337755,-3.3511061731512655,5.681095797174748,5.031163562667075,64.94483061577819,8.00375853291063,4.516100985163019,12,-5.67999267578125,-3.6750030517578125,-11.025001525878906,-25.345001220703125,-66.5700073242187,3,-0.17944871090859127,3.1052950939624866,349.05999755859375,-2.1562835276446606,348.3399963378906,1.2815672448310684,348.30999755859375,-0.17944871090859127
10086,2021-12-31,348.8500061035156,350.3999938964844,346.010009765625,346.010009765625,305000.0,0.005795207550592929,-2.09154210679017,-1.0364987080103358,48.26246431171903,49.56436176017073,-6.229566558068825,-2.660912716232417,-12.760781350379773,-27.450760240859154,16.688185873914804,4.389984130859375,0.7116633838734288,2.9155044555664062,-6.171001739603014,12.002010650735826,-1.6277486420183322,7.458757553151145,2.6105305257887608,79.44013880174504,24.344351785294883,4.543253097584712,12,-7.69000244140625,-5.6850128173828125,-13.035011291503906,-27.355010986328125,-67.8200073242187,4,-0.17093307679380765,-1.7531918181291406,346.8399963378906,3.1052950939624866,349.05999755859375,-2.1562835276446606,348.3399963378906,-0.17093307679380765
10087,2022-01-03,339.6600036621094,349.0,335.0299987792969,348.8500061035156,638200.0,-0.026343707268502325,1.944155025597489,-3.2359205252468812,40.58356766229917,48.48453753909736,2.940442266618618,6.3996130981681745,-2.9364561629404307,-18.075068238872575,16.237077009182737,13.970001220703125,-0.3293277399063754,-5.983998107910168,-15.49463023269169,3.5266340168713555,-10.73931417030093,-1.228682045519406,11.398122161366757,29.0282215631876,-23.72643903258927,4.755316062390757,1,3.30999755859375,3.5049896240234375,-3.3625106811523438,-18.165008544921875,-53.230010986328125,0,-0.14591060773789422,-2.09154210679017,348.8500061035156,-1.7531918181291406,346.8399963378906,3.1052950939624866,349.05999755859375,-0.14591060773789422
10088,2022-01-04,343.1000061035156,344.8999938964844,338.8800048828125,341.5199890136719,588200.0,0.010127781912256939,1.324323368956863,-0.17192782046769256,50.43353580990905,47.85904367108176,0.5822243576488404,2.9684638484270636,-5.643950491888347,-21.319787045321277,15.642568039029339,6.019989013671875,-1.3960461062272316,-2.4529953002929688,-12.02740988687475,7.121419286288813,-7.240202593583888,2.3342119929979503,7.563757130248803,50.59561848273223,-5.702862777730964,4.787207293290898,1,-0.1300048828125,0.0649871826171875,-5.5950164794921875,-21.605010986328125,-65.77001953125006,1,-0.14208685261664433,1.944155025597489,339.6600036621094,-2.09154210679017,348.8500061035156,-1.7531918181291406,346.8399963378906,-0.14208685261664433
10089,2022-01-05,337.3599853515625,345.05999755859375,336.94000244140625,344.3299865722656,578100.0,-0.016729876566138335,-1.079392928175932,-4.411345462973693,36.64310301323787,46.9208782323161,6.653530537736799,8.066699360540724,0.7969689140228979,-15.40533966439915,14.494427680556065,8.1199951171875,-1.5915935803624848,-7.52301483154298,-17.432757649888003,2.3867279868020432,-12.47788624071552,-2.56814342237044,12.91730254428444,14.608055103797954,-36.73987206877969,4.95487140917252,1,5.64501953125,5.8050079345703125,1.285003662109375,-15.864990234375,-69.01998901367193,2,-0.15603505577581556,1.324323368956863,343.1000061035156,1.944155025597489,339.6600036621094,-2.09154210679017,348.8500061035156,-0.15603505577581556
10090,2022-01-06,335.1099853515625,339.8699951171875,332.5,337.1300048828125,453500.0,-0.006669433535975711,-1.0359129994941831,0.2898162378006331,36.804750767329,46.0156429713475,9.366477533599095,9.766804739970894,3.739719082395027,-13.038371155779714,13.578795004250638,7.3699951171875,-1.3955967938771892,-9.10601348876952,-19.771794396254734,1.559767418715694,-14.438903942512127,-3.773123035026913,14.788556713125331,14.580928723529402,-34.08141513048252,5.332890453742602,1,6.6300201416015625,8.055007934570312,2.9000091552734375,-13.614990234375,-66.739990234375,3,-0.16242426383886766,-1.079392928175932,337.3599853515625,1.324323368956863,343.1000061035156,1.944155025597489,339.6600036621094,-0.16242426383886766
10091,2022-01-07,327.8800048828125,336.1099853515625,327.6400146484375,336.1099853515625,613400.0,-0.02157494788215597,1.058320973005043,4.074208363548465,36.72024273908352,44.229488407347745,16.40252731729794,16.363762687596136,11.65268276741324,-5.6337591527062045,13.005327351264405,8.469970703125,-2.062996362770832,-15.40149383544923,-28.250513657297347,-2.5524740136011133,-21.82600374637326,-8.9769839245252,21.647366267339407,1.1235505569176083,-49.58137601157729,6.4245099109240575,1,11.430007934570312,13.43499755859375,10.009994506835938,-6.385009765625,-55.58001708984375,4,-0.14520560924767845,-1.0359129994941831,335.1099853515625,-1.079392928175932,337.3599853515625,1.324323368956863,343.1000061035156,-0.14520560924767845
10092,2022-01-10,330.1499938964844,331.1000061035156,316.8699951171875,323.79998779296875,766500.0,0.006923230998740593,2.449686872311226,-0.7715700088994364,43.476494780602295,43.74990302985488,12.611919491104459,13.1544403436734,9.944946469573551,-7.703605486222045,12.4720734272319,14.230010986328125,-1.7953580592317735,-12.10700378417971,-25.729808495665623,1.515800927306202,-18.918406139922695,-5.295601428436726,18.50188299359894,47.10889545646455,-6.904370430016002,6.811402355742965,1,3.7750091552734375,5.779998779296875,7.7400054931640625,-8.654998779296875,-57.139984130859375,0,-0.14878084514697454,1.058320973005043,327.8800048828125,-1.0359129994941831,335.1099853515625,-1.079392928175932,337.3599853515625,-0.14878084514697454
10093,2022-01-11,335.0,335.42999267578125,325.4200134277344,332.30999755859375,502800.0,0.014690311050062688,4.639444320272338,0.4236220245389928,45.39049540742971,43.17407234074579,6.337044540673162,7.423317345093096,5.702898765298869,-12.352134972879867,11.381705657788546,10.009979248046875,-1.5172269933801203,-6.45599822998048,-19.790171460873694,6.878175000912734,-13.123084845427059,0.21108838546609832,11.744963983709567,64.3135981293235,7.616565018619184,6.667086615446593,1,-1.0749969482421875,0.92999267578125,3.2624969482421875,-13.5050048828125,-68.54000854492193,1,-0.1449850964902052,2.449686872311226,330.1499938964844,1.058320973005043,327.8800048828125,-1.0359129994941831,335.1099853515625,-0.1449850964902052
10094,2022-01-12,335.1000061035156,339.7099914550781,331.3500061035156,337.42999267578125,594100.0,0.0002985256821361748,1.4267067072387507,-0.8661652258752525,46.654652003724216,42.77436738837043,4.5243504026742585,7.094800450013736,6.208750675536294,-12.258416047731089,11.667203950696289,8.3599853515625,-2.43308165093606,-5.979992675781261,-19.59706454774397,7.637079196181446,-12.788528611762615,0.8285432602000924,9.852459748202591,79.2609173318614,18.39686635865516,6.808535935981351,1,-1.4650115966796875,0.829986572265625,2.529998779296875,-13.605010986328125,-70.51000976562506,2,-0.1723963547568672,4.639444320272338,335.0,2.449686872311226,330.1499938964844,1.058320973005043,327.8800048828125,-0.1723963547568672
10095,2022-01-13,330.010009765625,336.7900085449219,329.70001220703125,335.5,414800.0,-0.01518948446786439,-1.320789962639602,2.356232563622313,40.52129935142299,41.91423794833754,7.79576072696409,11.071739280438521,11.099714754743445,-6.994821447426034,12.019211406594504,7.089996337890625,-3.216450551313926,-10.002989196777321,-23.57594143645474,3.569963042900099,-16.78946531661603,-3.216513076938611,13.257507842021369,57.53072134533905,-3.6446472301329464,6.786476119838707,1,2.92498779296875,5.91998291015625,8.524993896484375,-8.5150146484375,-66.08001708984375,3,-0.18687316021575473,1.4267067072387507,335.1000061035156,4.639444320272338,335.0,2.449686872311226,330.1499938964844,-0.18687316021575473
10096,2022-01-14,325.04998779296875,328.5799865722656,320.7099914550781,326.57000732421875,677800.0,-0.0150299137174017,1.841164740489385,0.2768710810690621,26.786434367762737,40.38122313783348,10.085291419822681,14.920720458268306,15.931463333329816,-1.9181400717342285,12.208732320789803,9.300018310546875,-4.491439731607102,-13.772010803222656,-28.22443430643591,0.6804126999905975,-20.998222554829283,-6.545799051616029,16.633678465250114,35.814334445452495,-19.72549865823958,7.226211751606621,1,5.915008544921875,10.8800048828125,16.172515869140625,-3.55499267578125,-67.8499755859375,4,-0.17437315737381887,-1.320789962639602,330.010009765625,1.4267067072387507,335.1000061035156,4.639444320272338,335.0,-0.17437315737381887
10097,2022-01-18,317.5,322.05999755859375,315.6499938964844,320.6700134277344,659800.0,-0.023227159133989872,1.1546297103642118,2.0855083520719564,23.238473952289425,37.35954959809797,15.825536934682475,21.671109365538427,23.179304413516604,5.659164861480974,13.46503709320053,9.399993896484375,-5.922982906559355,-20.108998107910168,-37.33023897105079,-2.8877572447695457,-28.719618539480507,-11.498377676339828,22.69484598975697,7.689136705065208,-41.60134121920773,8.610620431570315,1,12.854995727539062,17.819992065429688,23.722503662109375,3.9949951171875,-51.44000244140631,1,-0.14236224317175195,1.841164740489385,325.04998779296875,-1.320789962639602,330.010009765625,1.4267067072387507,335.1000061035156,-0.14236224317175195
10098,2022-01-19,315.6300048828125,324.6600036621094,315.3800048828125,318.70001220703125,532600.0,-0.005889748400590533,-4.198868201945598,0.9684524669073405,21.55863402597187,35.683497488401756,14.96260908548038,23.0733020467016,24.812039070771277,7.539174100671573,14.393151918867774,9.279998779296875,-7.614223119485075,-20.930993652343773,-40.766021767732184,-1.0959655369553616,-30.84850771003795,-11.013479594649596,22.601252939482663,1.0275385860055566,-40.77860408097629,9.917514057694195,1,11.9949951171875,19.55499267578125,25.592498779296875,5.864990234375,-46.35000610351557,2,-0.1350315066940847,1.1546297103642118,317.5,1.841164740489385,325.04998779296875,-1.320789962639602,330.010009765625,-0.1350315066940847
10099,2022-01-20,313.75,321.45001220703125,312.7300109863281,317.0199890136719,518600.0,-0.005956356663589402,-2.2843899607464495,1.0651404600489076,21.684080777798385,34.00342304512056,14.685695277373952,24.14674683939984,26.54184569807137,9.38850414400622,15.732861076444898,8.720001220703125,-8.236028546369653,-21.51299896240232,-43.734439801330666,0.7084418765260239,-32.62371938186652,-10.40227854293812,22.19613252834688,4.239356264221878,-33.20895953982748,11.110720419464178,1,12.470001220703125,20.110000610351562,27.74749755859375,7.9449920654296875,-47.17001342773443,3,-0.1507251268364046,-4.198868201945598,315.6300048828125,1.1546297103642118,317.5,1.841164740489385,325.04998779296875,-0.1507251268364046
10100,2022-01-21,314.25,320.2300109863281,311.1700134277344,314.0799865722656,594200.0,0.0015936254980080111,-2.0250612648322033,-0.05199204860430607,19.60646702284798,32.10189240998329,12.198312067927986,22.916514195968716,25.8892025381503,8.810288769503984,16.942514472571215,9.05999755859375,-9.995452825434086,-19.803498840332054,-43.854799362923416,4.247801682259308,-31.829149101627763,-7.777848579036345,18.910197943304638,17.69093235639538,-13.848963273964447,12.02565026129568,1,11.19000244140625,18.830001831054688,27.652496337890625,7.4449920654296875,-52.1300048828125,4,-0.15802706018173251,-2.2843899607464495,313.75,-4.198868201945598,315.6300048828125,1.1546297103642118,317.5,-0.15802706018173251
10101,2022-01-24,311.7799987792969,312.6600036621094,298.6700134277344,310.0,1100700.0,-0.007859987973597882,6.9039302062948815,10.46975408364746,22.23107758636411,29.74129049951238,13.571550418058564,24.405790427504087,28.244345825287326,11.176538584680884,18.69358015397646,15.579986572265625,-10.653984657073124,-20.856500244140648,-46.677167927640596,4.964167439359301,-33.76683408589065,-7.946166402390645,18.30157333182791,50.442440467803294,17.81711459841847,12.910333841749974,1,7.410003662109375,15.050003051757812,31.61249542236328,10.394989013671875,-43.040008544921875,0,-0.1534736233589754,-2.0250612648322033,314.25,-2.2843899607464495,313.75,-4.198868201945598,315.6300048828125,-0.1534736233589754
10102,2022-01-25,301.6300048828125,306.9200134277344,296.2799987792969,305.0899963378906,868100.0,-0.032554987286626313,1.9887573989858942,-1.9438167572479297,13.56527978198514,26.205155430018536,21.512844728286495,32.54808385108106,38.2823189452713,21.201506593256454,20.840484306648438,15.5,-11.547597648442775,-28.67249450683596,-56.858533286620684,-0.4864557270512364,-42.76551389672835,-14.57947511694357,23.42571783896983,18.851321998030016,-11.025793111698555,14.093019389892369,1,16.364990234375,22.0,42.342491149902344,22.17498779296875,-31.170013427734432,1,-0.1472996451166817,6.9039302062948815,311.7799987792969,-2.0250612648322033,314.25,-2.2843899607464495,313.75,-0.1472996451166817
10103,2022-01-26,298.0400085449219,306.7099914550781,294.0799865722656,302.510009765625,848300.0,-0.011901986804281561,-1.038734276361648,1.2919110577983188,14.097889237199581,22.58773734484913,21.577861274884015,33.91537517982994,41.56088179400115,24.57854704011038,22.99551310800344,12.6300048828125,-12.114716499534893,-29.747491455078148,-60.05352106428933,0.5585381541330321,-44.900506259683766,-14.59447665047253,21.836083867213063,14.468462782973058,-16.623784672257855,15.15301480460559,1,17.394989013671875,24.489990234375,45.93248748779297,25.764984130859375,-28.980010986328182,2,-0.10730106720389532,1.9887573989858942,301.6300048828125,6.9039302062948815,311.7799987792969,-2.0250612648322033,314.25,-0.10730106720389532
10104,2022-01-27,286.9800109863281,297.5199890136719,285.05999755859375,294.8900146484375,1442400.0,-0.03710910361528441,-1.1208441010324004,1.7695752800857496,12.144099476683607,19.434715136544757,28.0432598119628,42.252329803765406,52.15580908024816,35.409250472032795,25.604962738406144,12.980010986328125,-13.73952489958856,-37.70348968505857,-71.36652287323182,-4.0404564968853265,-54.53500627914519,-20.87197309097195,27.736860257832973,5.45923427547028,-26.576433916361253,16.83151659408662,1,19.839981079101562,31.039993286132812,55.48248291015625,38.8599853515625,-22.440002441406193,3,-0.06167681207550879,-1.038734276361648,298.0400085449219,1.9887573989858942,301.6300048828125,6.9039302062948815,311.7799987792969,-0.06167681207550879
10105,2022-01-28,284.6000061035156,286.8999938964844,275.3699951171875,285.30999755859375,1312500.0,-0.00829327755139675,4.928044121223532,0.08975867590038387,13.14714077012188,17.919238070140217,26.04317360404883,41.87747085080042,53.85586782440953,37.63225191698592,28.351239267125138,11.610015869140625,-16.14333900837778,-36.97149505615232,-73.40394006307679,-0.5390500492278534,-55.187717559614555,-18.755272552690087,24.185490403532015,24.751968010972906,-10.731467728961047,18.21622250346222,1,15.414993286132812,28.574996948242188,58.56498718261719,41.239990234375,-11.140014648437557,4,-0.06331700331972501,-1.1208441010324004,286.9800109863281,-1.038734276361648,298.0400085449219,1.9887573989858942,301.6300048828125,-0.06331700331972501
10106,2022-01-31,289.2200012207031,289.6099853515625,280.239990234375,284.29998779296875,850400.0,0.016233292403750266,2.287728146399182,-6.929679776488287,16.48928461848284,17.169328144161707,17.66373438545105,34.320733200831455,48.551103810517134,32.87589386868524,31.194340083967997,9.3699951171875,-18.83212148406676,-29.36999969482423,-66.16101783735837,7.421018447709912,-47.76550876609133,-10.97449062355713,12.882395008372498,43.898567560848925,9.477307281587343,18.395509071267078,1,10.794998168945312,23.955001831054688,53.94499206542969,36.6199951171875,-18.179992675781193,0,-0.09370031805938506,4.928044121223532,284.6000061035156,-1.1208441010324004,286.9800109863281,-1.038734276361648,298.0400085449219,-0.09370031805938506
10107,2022-02-01,290.1000061035156,291.4800109863281,283.07000732421875,290.9100036621094,667100.0,0.003042683352113551,7.6255907853140945,-0.16463320080139437,10.683021806437338,15.96092678643565,13.95591697343832,31.133685326078194,46.891527123574065,31.922656669551998,33.23788494109615,8.410003662109375,-20.992959697408935,-26.011994934082054,-63.497221347690015,11.473231479525907,-44.754608140886035,-7.269381727278073,6.655909903182362,47.000678709458796,15.684758697844863,18.742613206803966,2,8.30999755859375,23.074996948242188,53.06498718261719,35.739990234375,-27.550018310546875,1,-0.07362983598669348,2.287728146399182,289.2200012207031,4.928044121223532,284.6000061035156,-1.1208441010324004,286.9800109863281,-0.07362983598669348
10108,2022-02-02,294.3500061035156,295.55999755859375,290.6700134277344,291.4800109863281,915900.0,0.01465012033982327,-1.1781713881790006,-3.5432145279180167,16.734693877551024,15.41099490863039,7.118491994027238,24.289533502766915,41.785657890128846,27.638403585740832,35.18189539988546,5.459991455078125,-22.104006923863835,-19.324494934082054,-55.74551063612557,17.096520767961465,-37.53500278510381,-1.1139870830602945,-18.980010986328125,85.68856079613012,57.94075547657324,18.210507851021752,2,3.4499969482421875,18.824996948242188,48.81498718261719,31.559982299804688,-37.339996337890625,2,-0.08116193019556461,7.6255907853140945,290.1000061035156,2.287728146399182,289.2200012207031,4.928044121223532,284.6000061035156,-0.08116193019556461
10109,2022-02-03,284.7200012207031,292.5799865722656,283.7300109863281,290.8900146484375,645700.0,-0.032716170148220924,-1.17177477636028,-2.149834120199056,15.579873337455524,14.96359561025345,13.630982343368316,31.382685904628943,50.45990519213626,37.15066528432851,37.136223946320065,10.6199951171875,-22.59405667960334,-26.32250061035154,-63.14252326292177,10.49752204221869,-44.73251193663663,-7.912489284066453,-8.94620605468748,46.31007911291956,21.40719911512636,18.410011326285108,2,9.294998168945312,28.455001831054688,58.44499206542969,43.86000061035156,-28.369995117187557,3,-0.05500141751534504,-1.1781713881790006,294.3500061035156,7.6255907853140945,290.1000061035156,2.287728146399182,289.2200012207031,-0.05500141751534504
10110,2022-02-04,280.67999267578125,284.8699951171875,276.35000610351557,281.95001220703125,752600.0,-0.01418940898988763,1.3966263198557975,0.20583740151054264,15.800833623439317,14.24912405881736,13.86652026713574,32.81847689193057,53.51909244679018,41.0878415446158,38.8337132245495,8.519989013671932,-23.046270972346406,-27.641009521484364,-65.01296302930211,9.730943986333386,-46.32698627539321,-8.955032767575517,-4.510473461914046,22.540283697633008,-0.9417899762943733,18.685976753908864,2,10.465011596679688,32.49501037597656,62.48500061035156,51.714996337890625,-19.660003662109318,4,-0.057503151460827184,-1.17177477636028,284.7200012207031,-1.1781713881790006,294.3500061035156,7.6255907853140945,290.1000061035156,-0.057503151460827184
10111,2022-02-07,280.26998901367193,284.6300048828125,278.8900146484375,280.79000854492193,498100.0,-0.0014607512926043675,-2.5000279126889873,0.40945790080738176,17.75506331087908,14.714655562027797,10.434030876844645,31.071845092498165,52.95617045531924,41.32196777531874,40.14294252406966,5.739990234375,-23.55989005177048,-25.67051239013665,-63.8532251820871,12.5122004018138,-44.761868786111904,-6.579155994161397,-3.9199829101563637,20.405958635239852,-4.864221273011463,19.09135639597523,2,10.77000427246088,32.615005493164006,61.89250946044916,52.12499999999994,-11.789978027343864,0,-0.02429799060027671,1.3966263198557975,280.67999267578125,-1.17177477636028,284.7200012207031,-1.1781713881790006,294.3500061035156,-0.02429799060027671
10112,2022-02-08,281.02999877929693,282.4800109863281,277.989990234375,280.29000854492193,643800.0,0.0027117058387151616,1.4670344411282168,-1.4230046948356807,19.44543408836728,15.308827212157542,7.201976070246758,27.872229857388618,51.397052148919954,40.399252832207765,40.654254418956626,4.490020751953125,-24.183082808417282,-22.4545028686523,-60.398818884186596,15.489813146882,-41.426660876419476,-3.482344860885121,-4.679992675781364,24.362284005827618,-3.810247509049997,18.972158007767153,2,5.414993286132756,31.154998779296818,61.13249969482416,51.36499023437494,-10.029998779296932,1,-0.03554777168903056,-2.5000279126889873,280.26998901367193,1.3966263198557975,280.67999267578125,-1.17177477636028,284.7200012207031,-0.03554777168903056
10113,2022-02-09,286.42999267578125,288.1300048828125,284.3800048828125,284.7300109863281,697900.0,0.01921500878888427,-2.125007947306181,2.2973028703398217,27.28633133536441,16.991297418677632,-0.020215959501513225,19.654626018096224,45.199734720800336,34.95348362707921,41.57228842867619,7.100006103515568,-25.099274527095304,-14.626008605957054,-50.221958018604596,20.969940806690488,-32.423983312280825,3.171966100366717,-9.695786743164092,62.107200878486246,29.630535648332746,17.797974706323785,2,-0.964996337890625,23.785003662109375,56.63750457763672,45.964996337890625,-10.600006103515682,2,-0.08337117443508435,1.4670344411282168,281.02999877929693,-2.5000279126889873,280.26998901367193,1.3966263198557975,280.67999267578125,-0.08337117443508435
10114,2022-02-10,277.32998657226557,285.8399963378906,275.10000610351557,281.26998901367193,726500.0,-0.031770437231467774,-1.5571516802906238,-2.317673458396979,23.145183094314504,18.10219101025459,8.45624526339185,25.512791974861955,53.5214366106963,44.09931510641712,43.3354398966608,11.329986572265682,-24.78095119172525,-20.837513732910224,-54.10089939199486,12.425871926174409,-37.46920656245254,-4.205820903367908,18.230010986328182,17.114203205399875,-16.520890344832615,16.631692829542313,2,8.00001525878912,32.75001525878912,65.7375106811524,55.06500244140631,-4.419982910156136,3,-0.07327003133628196,-2.125007947306181,286.42999267578125,1.4670344411282168,281.02999877929693,-2.5000279126889873,280.26998901367193,-0.07327003133628196
10115,2022-02-11,268.33999633789057,278.23001098632807,267.07998657226557,277.0,674100.0,-0.03241622135957667,1.0053954514642847,2.197969110653213,21.14004995701744,18.618942714536214,16.647900324071145,31.24782137580712,61.74768818072357,53.12004383738662,45.17528302924375,11.1500244140625,-24.65487138191014,-26.744003295898494,-58.997035719694225,5.509029127897236,-42.87051950779636,-10.61748708400063,26.810801391601615,5.985789404248084,-24.468947105965395,16.12651621189787,2,12.97999572753912,35.134994506835994,74.74500274658209,65.33499145507818,5.809997558593864,4,-0.044682083915948745,-1.5571516802906238,277.32998657226557,-2.125007947306181,286.42999267578125,1.4670344411282168,281.02999877929693,-0.044682083915948745
10116,2022-02-14,268.3699951171875,269.94000244140625,265.48001098632807,268.510009765625,505700.0,0.00011179391706916952,1.973327636718788,0.016167966423630217,24.470369752654946,20.150870264115945,14.918097221102812,28.1995848659148,60.5629811046814,53.093008381592426,46.41350343257177,4.459991455078182,-23.21257559260431,-23.8800048828125,-54.98685804545363,7.22684827982863,-39.43343146413309,-8.326578301491907,25.657970166015616,12.759315274287975,-18.371564136547843,15.553426581320577,2,12.150009155273438,34.225006103515625,74.08250427246094,65.30499267578125,2.07000732421875,0,-0.027387585189268537,1.0053954514642847,268.33999633789057,-1.5571516802906238,277.32998657226557,-2.125007947306181,286.42999267578125,-0.027387585189268537
10117,2022-02-15,272.29998779296875,273.82000732421875,269.45001220703125,272.8900146484375,605500.0,0.014643934669615888,2.567325178744924,4.2140366172624235,30.34513100698203,21.663141056274945,9.161020847910095,21.828873640803863,55.44178884825533,49.1535745670094,47.16933184913692,5.45001220703125,-21.78426499710372,-17.69001159667971,-47.618209607655956,12.238186414296536,-32.654110602167805,-2.7259125911916158,20.015100232421844,30.110280990844903,-2.9990559569070534,14.96409900548812,2,6.730010986328125,30.295013427734375,68.01251983642578,61.68000793457031,2.70001220703125,1,-0.014028560330105577,1.973327636718788,268.3699951171875,1.0053954514642847,268.33999633789057,-1.5571516802906238,277.32998657226557,-0.014028560330105577
10118,2022-02-16,273.010009765625,274.25,269.010009765625,271.32998657226557,623700.0,0.00260749909836977,1.5192238565088214,-2.847367332161056,37.329954425710255,24.079816732747695,5.705586082579089,18.722043216456655,53.54198832049292,48.46337223095742,48.357702141030124,5.239990234375,-20.83398070889922,-14.84898986816404,-43.113335601103756,13.415355864775677,-28.981162734633926,-0.7168170016941531,17.694973637421867,36.98430352121561,0.36182393794383927,14.13217286646987,2,3.7949981689453125,29.584991455078125,61.91748809814453,60.96998596191406,6.16998291015625,2,-0.00736240318569481,2.567325178744924,272.29998779296875,1.973327636718788,268.3699951171875,1.0053954514642847,268.33999633789057,-0.00736240318569481
10119,2022-02-17,266.45999145507807,271.20001220703125,265.32998657226557,271.20001220703125,769800.0,-0.023991861383287794,1.4767932217794357,-2.821401972716147,34.704890630853896,26.180267511349314,10.496889928192047,22.712016691742235,58.61331629331136,54.991172226716856,49.48276067724606,7.680023193359432,-19.907464845009088,-19.0345077514649,-46.06433258213127,7.99531707920147,-32.549420166798086,-5.519595336131715,22.731493602965656,8.759711195435147,-28.151298983163954,13.514912415333182,2,10.270004272460994,36.05999755859381,68.46750640869146,68.2649993896485,13.779998779296932,3,0.03516473548625476,1.5192238565088214,273.010009765625,2.567325178744924,272.29998779296875,1.973327636718788,268.3699951171875,0.03516473548625476
10120,2022-02-18,264.58999633789057,268.45001220703125,263.94000244140625,266.94000244140625,561100.0,-0.007017920802953825,-1.471242360141468,0.4957797078308853,28.222826157346418,27.343352272067904,11.00141408751756,21.78793076580405,59.026873693640425,56.92508941126249,50.58001643399188,4.510009765625,-19.698565269371556,-18.421502685546955,-43.37289927299844,6.529893901904529,-30.897200979272725,-5.945804391821184,22.692568841290893,6.304500973838981,-28.494818996403954,12.475698293725744,2,11.445007324218807,35.775009155273494,70.19249725341803,70.83000183105474,20.300018310546932,4,0.03144490509608655,1.4767932217794357,266.45999145507807,1.5192238565088214,273.010009765625,2.567325178744924,272.29998779296875,0.03144490509608655
10121,2022-02-22,263.92999267578125,265.10000610351557,259.57000732421875,264.60000610351557,715200.0,-0.0024944392125334502,5.6226997788867745,0.28511135640539714,26.770822554491957,28.157284323859535,10.169243287435393,19.688782076793416,58.25334919706745,57.627943072480775,51.0188202662888,5.529998779296818,-18.59173174880999,-16.689006042480457,-39.06951477331842,5.691502688357502,-27.879260407899437,-5.4987516770614775,21.018316229622712,29.700187512732988,-3.4088585755483862,11.190254365418983,2,9.920013427734375,30.145004272460938,70.50250244140625,71.49000549316406,16.790008544921818,1,0.03872239421177759,-1.471242360141468,264.58999633789057,1.4767932217794357,266.45999145507807,1.5192238565088214,273.010009765625,0.03872239421177759
10122,2022-02-23,257.20001220703125,267.35000610351557,256.22000122070307,265.1199951171875,504900.0,-0.025499112096052268,-1.2530363121934085,11.820633113187066,18.415255772053882,27.17160926126948,14.710415653625319,24.158110977829836,63.31083372588205,64.4230681916722,51.40529492390733,11.1300048828125,-17.441189372606118,-21.197486877441406,-43.61693050263659,1.2219567477537794,-32.407208690039,-9.987765064843813,24.702900508630478,5.435446770265377,-20.15422057395446,11.209721812597593,2,13.829986572265625,33.239990234375,76.24748229980469,78.72998046875,22.829986572265682,2,0.05147740904350173,5.6226997788867745,263.92999267578125,-1.471242360141468,264.58999633789057,1.4767932217794357,266.45999145507807,0.05147740904350173
10123,2022-02-24,266.0599975585937,267.57998657226557,250.6499938964844,252.25,1236300.0,0.03444784187813599,1.0094975911906434,-1.7436903229783915,33.92487860536154,28.369353206941376,2.9693361877775715,13.470035825447383,52.834573411449185,55.667316542881,51.77930609201362,16.929992675781165,-16.521222954134203,-10.738500976562534,-31.778558561352895,10.301556608227799,-21.258529768957715,-0.2184721841673536,12.2473075477738,74.98778555443157,49.87025513154659,10.520028792395166,2,-1.6199951171874432,21.595001220703182,66.77749633789068,69.259994506836,18.420013427734432,3,0.033601452767951345,-1.2530363121934085,257.20001220703125,5.6226997788867745,263.92999267578125,-1.471242360141468,264.58999633789057,0.033601452767951345
10124,2022-02-25,269.27999877929693,270.04998779296875,263.1199951171875,266.27999877929693,705400.0,0.012102537962303428,2.0528749848756527,0.2172339268903895,40.038453640962516,30.469175838490827,-1.6904049750983177,9.334593302993426,48.27318817540987,52.60502182601016,51.58334986279882,6.92999267578125,-15.77810767626579,-6.633499145507756,-27.356988138703116,14.089989847687633,-16.995243642105436,3.7282453510899245,4.602136533489272,96.03098321690011,67.67155373467423,10.361744496597694,2,-6.830001831054744,16.77000427246088,62.12499999999994,65.90499877929682,11.8900146484375,4,0.03676468338295846,1.0094975911906434,266.0599975585937,-1.2530363121934085,257.20001220703125,5.6226997788867745,263.92999267578125,0.03676468338295846
10125,2022-02-28,266.57998657226557,274.1099853515625,262.82998657226557,266.58999633789057,1206200.0,-0.010026783345480905,-2.0039904424433685,-0.0033365885416666665,38.49773130997357,32.027771567081786,0.8199182040576716,11.189039240406032,49.29134815139446,55.359544689714426,50.74859239451304,11.279998779296932,-16.04175924589191,-8.43251037597662,-29.132737610307856,12.267716858354646,-18.782623993142238,1.9176032411889992,-15.929992675781165,67.90280681169214,36.945379954407045,10.350113617165633,2,-4.129989624023381,18.860015869140682,63.460014343261776,67.280014038086,12.52001953125,0,0.05124166985583667,2.0528749848756527,269.27999877929693,1.0094975911906434,266.0599975585937,-1.2530363121934085,257.20001220703125,0.05124166985583667
10126,2022-03-01,262.1199951171875,266.5599975585937,260.29998779296875,266.5599975585937,737400.0,-0.016730406180994528,1.8198226682246668,443.567073170726,35.041918827383256,32.549636880459694,4.805458607698995,14.245017679189914,52.06293613389613,59.85058155156588,50.32705150354687,6.279998779296818,-15.226775725427785,-11.537501525878895,-31.86645466716425,8.791451615406459,-21.7019780965216,-1.3730249552361897,-11.000801391601527,48.89175361664647,16.39369864892327,10.164476570642679,3,0.3300018310546875,19.535003662109375,67.14000701904297,70.96000671386719,10.110015869140568,1,0.08686868592787089,-2.0039904424433685,266.57998657226557,2.0528749848756527,269.27999877929693,1.0094975911906434,266.0599975585937,0.08686868592787089
10127,2022-03-02,268.739990234375,271.04998779296875,263.07998657226557,264.6400146484375,540400.0,0.025255589960727187,-1.207746865833124,-0.923417417004617,36.271919562039834,32.43207745116299,-2.6514571831664853,6.26388726872824,44.02586239048975,53.19457969491458,49.924655474647295,8.92999267578125,-13.15945229970498,-3.8495056152343636,-22.73435519965159,15.035343969182833,-13.291930407442976,5.592919176974249,-17.160980676269503,77.10998690059147,46.359699998938034,9.4424247922086,3,-6.3600006103515625,10.045013427734375,54.27001190185547,58.09001159667969,2.30999755859375,2,0.04457844541811573,1.8198226682246668,262.1199951171875,-2.0039904424433685,266.57998657226557,2.0528749848756527,269.27999877929693,0.04457844541811573
10128,2022-03-03,270.45999145507807,272.79998779296875,268.3900146484375,271.42999267578125,757900.0,0.006400242923291888,1.3773494887676958,-0.2365870723792082,43.978968810547066,33.46253058224,-5.331927308360207,2.8062145467499136,41.04622250149413,51.50425275835147,50.01149200179999,4.40997314453125,-11.613319072822264,-0.9350036621094091,-16.806239979386987,14.936232655168169,-8.870621820748227,7.000614496529408,-18.430362381103436,73.5699164246912,39.39717463675487,7.935618158638792,3,-8.08000183105463,8.220001220703182,50.35250854492193,55.17500305175787,-1.0499877929686363,3,0.035384188517984194,-1.207746865833124,268.739990234375,1.8198226682246668,262.1199951171875,-2.0039904424433685,266.57998657226557,0.035384188517984194
10129,2022-03-04,269.0599975585937,269.32000732421875,264.17001342773443,266.25,685700.0,-0.005176343787309912,2.0930735534008713,-2.8969010539560403,50.72786225747437,35.963090148920884,-3.938513990586273,3.1335025053381855,41.043756501252574,52.96823432120101,49.8361188463064,6.289978027343636,-10.831265325055938,-1.5519973754883267,-16.1493389924417,13.045344241465045,-8.850668183965013,5.746673432988359,-16.58876135906729,63.43237736616197,24.632775777375322,7.298670808476678,3,-6.680007934570256,5.024993896484432,49.92250061035162,55.47499084472662,-2.980010986328125,4,0.05731068745875678,1.3773494887676958,270.45999145507807,-1.207746865833124,268.739990234375,1.8198226682246668,262.1199951171875,0.05731068745875678
10130,2022-03-07,264.54000854492193,272.26998901367193,264.32000732421875,270.0,679100.0,-0.016799186258401155,-1.6949118351428571,-1.9430591455070891,46.450428292717746,38.14971300872375,0.6410520359110592,6.727235479886417,44.12078907160793,57.53823329504172,49.14962477641727,7.949981689453182,-10.969519370465378,-5.264987182617119,-19.292184836766694,8.762210471532427,-12.278586009691878,1.7486116444576396,-11.6359973623548,33.920166015625455,-7.8357237279458545,7.013598827074776,3,-2.1600189208984943,8.56498718261713,47.87998962402338,55.48498535156244,-1.6300048828125,0,0.0628638555441361,2.0930735534008713,269.0599975585937,1.3773494887676958,270.45999145507807,-1.207746865833124,268.739990234375,0.0628638555441361
10131,2022-03-08,273.45999145507807,277.29000854492193,265.08999633789057,268.89999389648443,1406900.0,0.033718842602371124,-1.0032872813281417,-0.83516569505848,50.984055153273964,41.76846849552599,-7.5822971184740595,-2.87657794066007,33.77759059152601,48.69014000898318,48.17707193307926,12.75,-10.150939520466068,3.9954956054687045,-9.27215327670342,17.26314448764083,-2.638328835617358,10.629320046554767,-20.131860789131025,73.0470713049299,28.58633582010252,6.633824441086075,3,-9.489990234374886,-0.35499572753900566,33.13500976562506,41.72000122070318,-6.419982910156136,1,0.020624642816768235,-1.6949118351428571,264.54000854492193,2.0930735534008713,269.0599975585937,1.3773494887676958,270.45999145507807,0.020624642816768235
10132,2022-03-09,271.04000854492193,281.6499938964844,270.45001220703125,279.82000732421875,1036700.0,-0.008849495303789867,-1.2489942365849698,-1.9254393596659483,48.37592464841853,43.37414027808787,-3.344347597342562,-1.310588691173507,34.45286524441889,51.00404903398794,46.908045139498455,11.199981689453125,-8.789202467746009,2.075012207031307,-10.06345465688355,14.213479070946164,-3.9942212249260933,8.144245638988707,-16.7534027638159,39.30207547696875,-5.852212795622677,6.069233431957418,3,-0.06501770019536934,2.0649871826171307,35.55499267578119,44.13998413085932,-9.3800048828125,2,0.004390504736900835,-1.0032872813281417,273.45999145507807,-1.6949118351428571,264.54000854492193,2.0930735534008713,269.0599975585937,0.004390504736900835
10133,2022-03-10,262.54998779296875,266.92999267578125,259.010009765625,265.52999877929693,911800.0,-0.03132386542315968,1.7404790943985977,0.339409043353745,46.87649168896129,44.13392228342107,5.135467229289816,5.585019701292822,41.062583753169804,59.273361711540815,46.73343260560929,12.029998779296932,-7.418956502666049,-5.22100830078125,-14.483153107169926,4.041136505607426,-9.85208070397556,-0.5899358975869404,-6.621578724940008,15.635956310228114,-32.71245652276272,4.631072403194325,3,7.7800140380859375,10.555007934570312,43.242515563964844,52.6300048828125,-1.0799865722656818,3,0.032374787260331495,-1.2489942365849698,271.04000854492193,-1.0032872813281417,273.45999145507807,-1.6949118351428571,264.54000854492193,0.032374787260331495
10134,2022-03-11,257.010009765625,266.1199951171875,256.67001342773443,264.760009765625,700900.0,-0.021100660007313476,-1.2419904863268267,2.6006615531136537,44.28011173518855,44.776408997333846,9.780427164188325,10.03934424963387,44.59590540705392,64.54556259390563,46.11467248119994,9.449981689453068,-4.8960364213155,-9.744987487792969,-19.049986205330754,-0.4399887702551837,-14.397486846561833,-5.092488129024105,24.639984130859375,1.3610752751224324,-50.14491886580858,4.652499358768887,3,12.149993896484375,14.60498046875,48.47749328613281,58.16998291015625,13.899993896484432,4,0.048247124334932945,1.7404790943985977,262.54998779296875,-1.2489942365849698,271.04000854492193,-1.0032872813281417,273.45999145507807,0.048247124334932945
10135,2022-03-14,256.35000610351557,261.82000732421875,252.8500061035156,260.0,741000.0,-0.0025680076146111785,1.4609028001624331,0.47096695438508795,44.28011173518847,45.802874875978866,9.87518433463947,10.282205338313702,43.271778712217895,64.91287008462132,45.1867031184672,8.970001220703153,-4.119046771497665,-9.80549163818364,-20.165667219141426,0.5546839427741475,-14.985579428662504,-4.625403847704774,24.800388183593782,12.152782928798535,-40.37191650900906,5.180087790478889,3,10.899993896484432,13.03999328613287,47.24499511718756,58.82998657226568,16.190002441406364,0,0.037955842547633845,-1.2419904863268267,257.010009765625,1.7404790943985977,262.54998779296875,-1.2489942365849698,271.04000854492193,0.037955842547633845
10136,2022-03-15,261.01998901367193,263.8099975585937,257.20999145507807,257.20999145507807,679300.0,0.01821721396125353,-2.464572353138964,-1.0438366930595535,52.97506349517974,47.65877975743886,5.624201142522736,5.305353396408179,36.5662240485139,59.922322643045845,44.044726849022844,7.459991455078125,-3.926867231881374,-4.768008422851494,-15.317153587598682,5.781136741895665,-10.042581005225088,0.5065641595220995,18.998389746093665,28.368008239749855,-28.869221184051526,5.274572582373582,3,6.230010986328068,8.370010375976506,41.14001464843744,54.16000366210932,10.740020751953068,1,0.00724088088264585,1.4609028001624331,256.35000610351557,-1.2419904863268267,257.010009765625,1.7404790943985977,262.54998779296875,0.00724088088264585
10137,2022-03-16,268.48001098632807,269.19000244140625,262.44000244140625,262.8699951171875,755800.0,0.028580270809318797,-1.0865529293567726,1.4724460535378998,51.926763594059565,48.541868066718024,-2.0971106994139745,-2.58822478752262,27.41161392305429,52.20900522883517,43.150233106703126,8.170013427734318,-3.2086162521345045,2.8830123901366846,-7.3017286216602315,13.0677534019336,-2.209358115761802,7.975382896035171,10.451632867187527,95.6548860820012,38.98323676146185,5.092370505898462,3,-1.2300109863280682,0.9099884033203693,33.48248291015631,46.69998168945318,-7.950012207031136,2,-0.005363536883494335,-2.464572353138964,261.01998901367193,1.4609028001624331,256.35000610351557,-1.2419904863268267,257.010009765625,-0.005363536883494335
10138,2022-03-17,271.0,272.260009765625,266.92999267578125,266.92999267578125,569100.0,0.009386132712130513,-1.6191683037655775,0.7254894494339922,51.38486533185312,48.61486840831566,-5.065092562103871,-5.551128914429171,23.080481985025244,49.470157279471834,42.051677067605546,5.33001708984375,-1.7071695014846,5.503501892089844,-4.409277659962754,15.416281444142442,0.5471121160635448,10.459891668116143,6.888378343515569,93.50845168522721,40.08813849672889,4.956389776026294,3,-3.75,-1.6100006103515625,28.31499481201172,44.17999267578125,-9.690002441406307,3,-0.034464931136127586,-1.0865529293567726,268.48001098632807,-2.464572353138964,261.01998901367193,1.4609028001624331,256.35000610351557,-0.034464931136127586
10139,2022-03-18,275.82998657226557,276.489990234375,268.8699951171875,273.47000122070307,949400.0,0.017822828679946667,3.1413099364767434,0.5798479372553724,57.200694070279404,49.80934238360028,-9.871901325463284,-10.164274042687396,16.643181846797006,44.45707556290796,40.52872330009873,7.6199951171875,-0.5843759460876754,9.864988708496014,-1.07227753912764,20.80225495611967,4.3963555846842155,15.333621832307813,1.056856881649992,97.20810446210126,43.735225356042456,5.4686331238118235,3,-8.579986572265568,-7.584991455078068,22.010009765625057,39.35000610351568,-23.61997985839838,4,-0.05206100152493853,-1.6191683037655775,271.0,-1.0865529293567726,268.48001098632807,-2.464572353138964,261.01998901367193,-0.05206100152493853
10140,2022-03-21,272.91000366210943,275.8699951171875,270.04998779296875,274.60000610351557,613700.0,-0.010586169206773799,1.7517892185155257,-0.716107174261577,58.605857299816144,50.65620928877164,-6.3025571041500825,-6.9450965033784655,17.961316733076046,47.1768811049904,38.852939621207696,5.82000732421875,-0.30372937548105483,6.52900543212894,-4.813456631083739,17.87146749534162,0.8577744005226009,12.20023646373528,3.579986572265568,81.43160373998677,26.2482347804968,5.671231031606332,3,-5.660003662109432,-6.760009765625057,24.794998168945256,42.13499450683588,-16.1199951171875,0,-0.0073284231913909315,3.1413099364767434,275.82998657226557,-1.6191683037655775,271.0,-1.0865529293567726,268.48001098632807,-0.0073284231913909315
10141,2022-03-22,274.14999389648443,275.6300048828125,272.04000854492193,274.27999877929693,534900.0,0.004543586595346039,1.537084564453229,0.07692585503268963,54.71995509952184,51.361101561116456,-8.308058550593387,-7.779005943754953,15.333940173366614,45.77159089509428,36.86935680598429,3.589996337890568,-0.3583337399884954,7.257995605468807,-4.531578834912352,19.047570045849966,1.3632083852782557,13.152782825659358,-21.299987792968835,83.34520732422553,29.657498272213267,5.894787220190576,3,-9.47999572753912,-8.000000000000057,18.247497558593693,36.88499450683588,-10.799987792968864,1,-0.005872644126960647,1.7517892185155257,272.91000366210943,3.1413099364767434,275.82998657226557,-1.6191683037655775,271.0,-0.005872644126960647
10142,2022-03-23,270.44000244140625,273.42999267578125,269.0599975585937,271.92001342773443,452800.0,-0.013532706684936224,-1.0613083627831035,11.38427230046992,49.98314582744729,51.70628535428156,-5.243543075162677,-3.1897917509902527,17.511650250970206,49.21319505371741,34.722812654404464,5.089996337890739,0.13977194893300293,2.8860046386718636,-8.06951003307745,13.841519310421177,-2.5917526972028213,8.363761974546549,-17.134396362304727,36.71559269876333,-13.859940848212062,5.477757335874666,3,-5.7700042724609375,-4.290008544921875,21.11750030517578,39.79499816894531,-17.770004272460938,2,0.0048809618115011055,1.537084564453229,274.14999389648443,1.7517892185155257,272.91000366210943,3.1413099364767434,275.82998657226557,0.0048809618115011055
10143,2022-03-24,275.0,275.0,270.45999145507807,272.16000366210943,422100.0,0.016861401854119995,2.1971932388433792,-1.9189022001359788,54.75505280243288,52.87016769508649,-8.774518754553469,-7.426443556584559,11.284412448172588,44.39758426957377,32.13733154734762,4.55999755859375,-0.22753335604352287,6.999002075195335,-4.419592298557461,18.41759644894813,1.2897048883189086,12.708299262071762,-21.247905944824254,80.4463098537398,30.195968673525,5.709297186876401,3,-10.330001831054688,-8.850006103515625,15.8125,35.23500061035156,-24.960006713867188,3,-0.05261818625710202,-1.0613083627831035,270.44000244140625,1.537084564453229,274.14999389648443,1.7517892185155257,272.91000366210943,-0.05261818625710202
10144,2022-03-25,279.17999267578125,279.989990234375,274.73001098632807,275.6400146484375,526500.0,0.015199973366477382,1.0387622573662703,1.246472743684275,61.78365007897146,54.815005288840155,-10.59294141119301,-11.411814813479396,5.448152537265116,39.97586555156039,29.586890720238596,5.259979248046932,-0.1385318427970219,10.683995056152355,-1.7786565117796158,23.146646624084326,4.45266927218637,16.91532084011834,-24.990340404052773,92.5892213963826,38.60957759012844,6.231325783965989,3,-10.580001831054688,-13.029998779296875,10.520011901855469,31.055007934570312,-65.43998718261716,4,-0.0640088673472401,2.1971932388433792,275.0,-1.0613083627831035,270.44000244140625,1.537084564453229,274.14999389648443,-0.0640088673472401
10145,2022-03-28,280.239990234375,280.3800048828125,275.32000732421875,276.20999145507807,481800.0,0.0037968249387583253,1.348011413924705,1.1384248004276096,56.247704569600884,55.17863207488695,-8.837081357756745,-12.011819872905448,2.8741472656562337,38.30230457177299,27.518493534669165,5.05999755859375,0.7835358165201001,11.060992431640614,-2.415532801375889,24.537517664657088,4.322729815132391,17.799255048148837,-25.01832444414066,98.76312228051351,45.245787359579026,6.738262616508242,3,-8.829986572265625,-14.089996337890625,9.385002136230469,29.919998168945312,-57.8899841308594,0,-0.10002135490036701,1.0387622573662703,279.17999267578125,2.1971932388433792,275.0,-1.0613083627831035,270.44000244140625,-0.10002135490036701
10146,2022-03-29,284.8900146484375,288.3800048828125,282.1600036621094,284.239990234375,626200.0,0.016593008050612257,-1.5862804065628688,0.16129642951800158,62.25882101257487,56.32663845472199,-10.890294274764528,-15.67201866297387,-3.107165933750025,33.12515261923642,25.246528319024076,8.1400146484375,2.6068339141679644,14.572515869140602,-0.17991351602455552,29.32494525430573,7.196301176558052,21.948730561723153,-28.15884851264849,81.93587520021235,25.520744068636716,7.3762146925825665,3,-7.235015869140625,-15.375015258789062,3.3099899291992188,24.574981689453125,-70.45001220703125,1,-0.09863457706017453,1.348011413924705,280.239990234375,1.0387622573662703,279.17999267578125,2.1971932388433792,275.0,-0.09863457706017453
10147,2022-03-30,280.72000122070307,283.5799865722656,279.6300048828125,282.9599914550781,656800.0,-0.014637274784377263,1.2701171600954118,-3.446009389671449,67.41425149385341,58.10768136161091,-5.365711019956109,-11.129067687882582,-0.10094959177433793,36.69708323696693,23.430371419506294,5.260009765625,4.579130437504205,9.803501892089798,-5.636090489377693,25.24309427355729,2.0837057013560525,17.523298082823544,-21.456927985152163,57.25447587972114,-4.140535381097891,7.71979619073375,3,-2.095001220703068,-11.20500183105463,3.242500305175838,26.559997558593807,-66.2100067138671,2,-0.061876585357846126,-1.5862804065628688,284.8900146484375,1.348011413924705,280.239990234375,1.0387622573662703,279.17999267578125,-0.061876585357846126
10148,2022-03-31,280.02999877929693,283.7099914550781,279.48001098632807,279.98001098632807,1083000.0,-0.0024579739185155436,-7.0571993256982415,-0.022316076294328115,74.3237534833718,60.01024351862118,-3.6432227835285858,-10.208751472965048,-0.5464723445469986,36.82490414930629,21.769275472639073,4.229980468750057,5.655954544224471,8.634999084472724,-7.3292902223560645,24.599288391301513,0.6528544310583015,16.617143737887147,-18.437571011965076,38.82776676064215,-28.915208330900995,7.982144653414396,3,-1.3099975585938068,-10.514999389648494,0.7050018310546307,25.57499694824213,-76.8099975585938,3,-0.09770382005363343,1.2701171600954118,280.72000122070307,-1.5862804065628688,284.8900146484375,1.348011413924705,280.239990234375,-0.09770382005363343
10149,2022-04-01,284.4800109863281,284.75,278.97000122070307,282.05999755859375,740500.0,0.015891198180300714,2.905415854752443,48.41208791197781,77.51908916557015,62.111713725927174,-7.528941645860073,-14.170849596458254,-6.043104835689348,31.889243654683582,19.77657764997172,5.779998779296932,6.492491835609144,12.314010620117188,-4.6345460761397135,29.26256731637409,3.839732271988737,20.788288968245638,-20.744577049757822,70.13786657319781,-4.445348654193339,8.474278348128452,4,-5.760009765625,-13.865005493164062,-8.432510375976562,18.339981079101562,-79.36001586914062,4,-0.12106304967012416,-7.0571993256982415,280.02999877929693,1.2701171600954118,280.72000122070307,-1.5862804065628688,284.8900146484375,-0.12106304967012416
10150,2022-04-04,281.17001342773443,284.0,279.6199951171875,283.0799865722656,666000.0,-0.011635255310619264,1.3360026041666666,-0.789240721824968,70.2512808181534,63.83741658355291,-3.267674575584522,-10.067246690644765,-3.855888025574984,34.68686025175447,18.118509919532237,4.860015869140625,7.194514743509387,8.17251281738288,-8.832397456406397,25.17742309117213,-0.32994231951175834,16.67496795427752,-15.463013815464763,23.379504259812254,-54.692962723014716,8.50245513689463,4,-2.450012207031307,-10.55500793457037,-6.920013427734432,21.649978637695256,-82.17001342773443,0,-0.23981934315303866,2.905415854752443,284.4800109863281,-7.0571993256982415,280.02999877929693,1.2701171600954118,280.72000122070307,-0.23981934315303866
10151,2022-04-05,279.10000610351557,283.6499938964844,277.75,281.69000244140625,756100.0,-0.007362119804254608,-1.230617907847447,1.3560380915860477,61.970241911738434,65.16931614847414,-0.47122048769716685,-7.961214495820968,-2.8762367181173545,36.261736929837525,16.99353451419973,5.899993896484375,7.062658824299206,5.820504760742153,-11.402364435973709,23.043373957458016,-2.7909298376157494,14.431939359100056,-11.57916606960248,19.285801478793832,-54.22606475672423,8.611434598357926,4,0.31999206542974434,-8.485000610351506,-5.155006408691349,23.71998596191412,-75.27000427246088,1,-0.20333213457169164,1.3360026041666666,281.17001342773443,2.905415854752443,284.4800109863281,-7.0571993256982415,280.02999877929693,-0.20333213457169164
10152,2022-04-06,272.23001098632807,275.1099853515625,269.20001220703125,272.79000854492193,814500.0,-0.024614815359908948,1.273087938400864,0.21621557930461444,51.26258591880726,64.78126427251574,7.46434529811313,-1.0514022177946458,3.128306362152273,42.65262067538498,16.695800953655862,9.899993896484318,6.900512703649156,-1.1089904785156932,-18.307488624209043,16.089507667177656,-9.708239551362396,7.49025859433101,-3.0404377645030536,19.485537992942316,-49.369611069629514,8.599249072846687,4,6.559997558593807,-1.6150054931640057,-0.1775131225585369,30.58998107910162,-68.41000366210932,2,-0.21228375349044137,-1.230617907847447,279.10000610351557,1.3360026041666666,281.17001342773443,2.905415854752443,284.4800109863281,-0.21228375349044137
10153,2022-04-07,271.04998779296875,272.54998779296875,266.5,270.35000610351557,665200.0,-0.00433465505542141,2.27027985582435,-1.2499727520434445,44.69596560035818,62.88263266378093,8.96824170155935,0.8411990223870021,3.52705581847772,43.26484491273982,15.591794870923891,6.04998779296875,6.963280797964899,-2.7140136718750227,-19.1950641959952,13.767036852245155,-10.954538933935112,5.526511590185066,17.33001708984375,24.931439961472606,-38.670960700927495,8.240525262060094,4,6.3900146484375,-0.4349822998046875,-0.46749114990234375,31.770004272460938,-68.65998840332031,3,-0.20859618458761453,1.273087938400864,272.23001098632807,-1.230617907847447,279.10000610351557,1.3360026041666666,281.17001342773443,-0.20859618458761453
10154,2022-04-08,269.41000366210943,275.010009765625,267.82998657226557,271.02999877929693,472100.0,-0.006050485905618075,-2.0041753920015153,-2.3143392771502675,46.002743652515285,61.74430367299364,10.143284622886142,3.644654443444381,4.707152610060405,44.312468520877246,14.141609645944106,7.180023193359432,7.637673152113678,-4.973997497558514,-19.63358707948811,9.68559208437108,-12.303792288523312,2.355797293406283,18.53240112304684,16.62859235491104,-42.87125751418013,7.329794790964803,4,8.029998779296818,1.2050018310546307,1.119987487792912,31.404998779296818,-65.16999816894534,4,-0.24568502112646473,2.27027985582435,271.04998779296875,1.273087938400864,272.23001098632807,-1.230617907847447,279.10000610351557,-0.24568502112646473
10155,2022-04-11,266.07998657226557,270.92999267578125,265.48001098632807,268.10000610351557,495900.0,-0.012360406237996724,-2.3851125938282256,1.246929394921257,41.203403700426335,59.40481286053269,12.575972345242292,8.159325445670277,7.605831800034707,46.9367682946625,12.447314438579028,5.449981689453182,7.548577622737298,-8.790513610839923,-21.437876526831474,3.856849305151627,-15.11419506883567,-2.4668321528441766,21.43357011718757,3.302015136195517,-50.98468210675542,6.323681457995762,4,9.035018920898494,4.535018920898494,2.152503967285213,34.73501586914068,-70.67999267578116,0,-0.22910400831113142,-2.0041753920015153,269.41000366210943,2.27027985582435,271.04998779296875,1.273087938400864,272.23001098632807,-0.22910400831113142
10156,2022-04-12,262.91000366210943,270.39999389648443,262.07000732421875,266.8099975585937,455800.0,-0.011913646535363087,-1.9856654543465981,1.9306713802271616,41.69425229319199,56.54703517157031,13.745714406318257,12.098457758522386,10.149809040779758,49.353401268004404,11.062999258199294,8.329986572265682,6.485759645258554,-12.054997253417923,-24.28806896017278,0.17807445333693295,-18.171533106795323,-5.938461400040524,23.72221119921869,6.441700562142662,-47.99938136301398,6.116535853377423,4,10.499999999999943,7.705001831054631,4.832489013671818,37.90499877929682,-64.1900024414063,1,-0.24308699848578696,-2.3851125938282256,266.07998657226557,-2.0041753920015153,269.41000366210943,2.27027985582435,271.04998779296875,-0.24308699848578696
10157,2022-04-13,267.04000854492193,267.20999145507807,262.04998779296875,262.70001220703125,460600.0,0.015708816040793883,1.205147600633861,-1.112821315387973,41.13587782108839,52.859493431316594,8.349132916888948,8.279536217191833,5.400513097344685,44.441387078877085,10.310443026359884,5.160003662109318,5.852270251291088,-7.852992248535088,-20.262453286139475,4.556468789069299,-14.057722767337282,-1.6482617297328943,18.118473864179634,38.50318126374628,-12.125921279521855,6.204730518802202,4,6.359985351562443,3.5749969482421307,1.497489929199162,33.77499389648432,-67.53001403808597,2,-0.23670612901150334,-1.9856654543465981,262.91000366210943,-2.3851125938282256,266.07998657226557,-2.0041753920015153,269.41000366210943,-0.23670612901150334
10158,2022-04-14,261.66000366210943,267.989990234375,261.48001098632807,267.0599975585937,509800.0,-0.020146812127994185,-1.2604176048912823,-1.2442392748904387,30.997870392497845,47.69046912319746,12.124323211066326,13.622360197522937,9.948931187960625,48.945870381031284,9.853968914183275,6.509979248046932,4.187986948789558,-12.765997314453045,-26.4317048122968,0.8997101833907095,-19.598851063374923,-5.933143565531168,21.64979917770148,1.3303229269819399,-42.17387953664097,6.832853748921885,4,11.08000183105463,8.95500183105463,10.37998962402338,39.15499877929682,-59.00000000000006,3,-0.2210502007505184,1.205147600633861,267.04000854492193,-1.9856654543465981,262.91000366210943,-2.3851125938282256,266.07998657226557,-0.2210502007505184
10159,2022-04-18,261.47000122070307,264.98001098632807,260.22000122070307,260.8800048828125,422300.0,-0.0007261424701794361,-3.984293862942487,-0.10925870458385022,29.25054264256292,43.13483154813184,9.730356805861732,13.366706185913927,9.598444811583022,48.26504791007085,9.930316892456293,4.760009765625,2.4109665204965722,-12.23800048828133,-27.053683586269074,2.5776826097064145,-19.6458420372752,-4.8301589392874575,19.656822433759544,11.671344512672864,-23.81673851035386,7.4078415489938605,4,10.464996337890682,9.145004272460994,10.247497558593807,39.34500122070318,-63.29000854492182,0,-0.22595327018485023,-1.2604176048912823,261.66000366210943,1.205147600633861,267.04000854492193,-1.9856654543465981,262.91000366210943,-0.22595327018485023
10160,2022-04-19,270.91000366210943,271.23001098632807,261.67999267578125,262.39999389648443,529300.0,0.036103577455672164,1.0874301266059603,14.423834893706454,36.025592764620214,40.2520927540076,-1.472980510558557,3.9728777625084035,-0.15325502634055965,38.020870681758026,9.659717135227075,9.760009765625,0.47514862753246234,-2.697998046874943,-17.563275172285785,12.167279078535898,-10.130636609580336,4.734640515830449,7.708001300302044,97.09348737166655,64.6931780133748,7.43263856270541,4,-3.2450103759766193,-0.29499816894536934,-0.5225067138672443,29.904998779296818,-72.08000183105474,1,-0.24609647952350633,-3.984293862942487,261.47000122070307,-1.2604176048912823,261.66000366210943,1.205147600633861,267.04000854492193,-0.24609647952350633
10161,2022-04-20,272.54000854492193,277.16000366210943,271.98001098632807,273.35000610351557,607500.0,0.006016776275436175,-4.367888428575748,-0.09518174254811183,41.385861915150016,39.15467897582346,-4.616895116461649,2.3358317624168308,-2.0692253659058792,35.604291585924386,9.262717041586937,6.25,-2.233710987716961,-0.9874938964842954,-15.857849113266298,13.882861320297707,-8.422671504875268,6.447683711906677,-12.320007324218864,72.7273054819941,41.67514378006264,7.435177608390989,4,-3.850006103515682,0.25498962402338066,-4.220008850097713,28.274993896484318,-67.80000305175784,2,-0.2830410663751145,1.0874301266059603,270.91000366210943,-3.984293862942487,261.47000122070307,-1.2604176048912823,261.66000366210943,-0.2830410663751145
10162,2022-04-21,271.760009765625,280.45999145507807,271.6300048828125,276.1199951171875,615000.0,-0.00286196064739741,-2.822509049594395,5.382714188833549,41.30756523552145,38.77819004639716,-4.370144607468035,3.3937942587971293,-1.6146528204236574,35.67684631832333,8.69225384816291,8.829986572265568,-4.39669985648726,-1.8334930419921989,-16.657795339874156,12.990809255889758,-9.245644190933206,5.578658106948808,-11.201208496093784,57.0158800043427,25.834115706185628,7.412151148940988,4,-1.4200134277344318,2.5399932861328125,-3.4400100708007812,29.05499267578125,-60.74000549316409,3,-0.26876658051313007,-4.367888428575748,272.54000854492193,1.0874301266059603,270.91000366210943,-3.984293862942487,261.47000122070307,-0.26876658051313007
10163,2022-04-22,260.52999877929693,269.6199951171875,260.3699951171875,269.6199951171875,594000.0,-0.04132326531785602,1.0352043402795263,2.084868549990188,27.96688494066636,36.77420574508061,5.82302852292122,14.212867195224078,8.978644062121873,46.104894924102666,8.326810521659873,11.3900146484375,-6.248101338190509,-12.3400039672851,-28.248079141594985,3.5680712070247864,-20.294041554440014,-4.385966380130185,19.929992675781136,1.5316092300646125,-23.70121038653726,7.954037587154939,4,9.809997558593636,13.77000427246088,7.790000915527287,39.99499511718744,-47.330001831054744,4,-0.23421488718522931,-2.822509049594395,271.760009765625,-4.367888428575748,272.54000854492193,1.0874301266059603,270.91000366210943,-0.23421488718522931
10164,2022-04-25,261.3099975585937,261.76998901367193,252.4900054931641,259.1099853515625,613900.0,0.002993892384567598,4.948716694706167,-0.24202564283339742,30.837513154880355,35.622440128908835,4.216637145019263,12.675320282819314,7.85123244624657,44.589263440716934,8.85774572157815,9.279983520507841,-7.109592628976543,-10.666505432128986,-27.08163629288572,5.748625428627776,-18.87407086250738,-2.458940001750591,19.149993896484375,31.533773658090364,5.815920342395383,8.207565430378377,4,5.165000915527401,9.125007629394588,7.010002136230526,38.514999389648494,-44.30000305175773,0,-0.22444603897458304,1.0352043402795263,260.52999877929693,-2.822509049594395,271.760009765625,-4.367888428575748,272.54000854492193,-0.22444603897458304
10165,2022-04-26,252.2100067138672,260.51998901367193,252.02999877929688,259.3699951171875,752800.0,-0.03482450319447117,-1.2579748433032976,-3.25452212512146,27.153789610285244,34.00683316414142,12.45169591028008,20.625167874780004,16.780723461477123,52.96013968215266,9.481362480257095,9.279998779296818,-7.81936173983064,-18.364997100830067,-36.5051742624662,-0.22481993919393517,-27.435085681648104,-9.29490852001203,27.13118530273431,0.6331620856295781,-24.828470366479706,9.070088580818064,4,14.034988403320312,17.9949951171875,15.537490844726562,45.644989013671875,-32.05000305175781,1,-0.21422628999563487,4.948716694706167,261.3099975585937,1.0352043402795263,260.52999877929693,-2.822509049594395,271.760009765625,-0.21422628999563487
10166,2022-04-27,256.79000854492193,258.57998657226557,252.7899932861328,252.7899932861328,576000.0,0.018159477059333184,-1.8949855995726859,-0.5586622538290964,36.35078255211224,33.47515591203296,7.724602749886458,14.57954570806345,12.078959386938607,47.48423643440549,9.992769241502552,6.369979858398381,-8.460732673432005,-12.379994964599575,-30.201860143616898,5.441870214417776,-21.290927554108237,-3.469062375090914,20.91251187744126,16.742915905426848,-9.083264190763927,8.910932589508674,4,9.454986572265568,13.414993286132756,9.909988403320256,41.06498718261713,-38.52000427246102,2,-0.22570974253356868,-1.2579748433032976,252.2100067138672,4.948716694706167,261.3099975585937,1.0352043402795263,260.52999877929693,-0.22570974253356868
10167,2022-04-28,263.35000610351557,264.26998901367193,256.58999633789057,259.489990234375,464700.0,0.025546155770488355,1.6947429287331814,0.9650002861011756,43.78432242012164,34.89587280399117,0.6550148452714666,7.010964945525586,5.344222062140943,40.028487656565005,10.566477658720071,7.679992675781364,-8.457053133260956,-4.951497650146564,-22.083024505254798,12.180029204961642,-13.517261077700653,3.6142657774075246,12.812163020263654,64.35480205208603,36.82854100805416,8.565763427554105,4,2.894989013671932,6.854995727539119,2.0599899291992756,31.90998840332037,-48.49000549316398,3,-0.22255553161944308,-1.8949855995726859,256.79000854492193,-1.2579748433032976,252.2100067138672,4.948716694706167,261.3099975585937,-0.22255553161944308
10168,2022-04-29,252.6699981689453,264.51998901367193,251.8500061035156,262.01998901367193,1077700.0,-0.04055442448090263,-1.3057346242011367,-2.4222674625450162,38.207946390893525,35.891139887139005,11.092139835162016,16.37572552166,15.69889521742573,49.750328540355156,11.360395402944125,12.669982910156335,-8.524665002181791,-14.263505554199241,-31.816023133098327,3.2890120246998436,-23.039764343648756,-5.487246764749727,22.044240734164987,6.471927162367404,-21.506139203860172,8.776258789449535,4,13.485000610351506,17.44500732421875,12.739997863769531,42.50999450683594,-35.3800048828125,4,-0.1648394910290677,1.6947429287331814,263.35000610351557,-1.8949855995726859,256.79000854492193,-1.2579748433032976,252.2100067138672,-0.1648394910290677
10169,2022-05-02,250.0399932861328,253.2400054931641,244.91000366210938,251.0,1572800.0,-0.010408853056839695,2.062490708717936,0.10267461538838081,38.58851018623841,36.17590848954102,13.332328680407329,17.173786799634513,18.17745570953997,51.303897431087364,12.295221486020626,8.330001831054716,-8.987442908175751,-15.171509552001964,-32.22644669942673,1.883427595422802,-23.698978125714348,-6.644040978289581,22.845106993009892,26.160089016153552,-4.735293169654302,8.527468573712378,5,12.645004272460938,16.605010986328125,15.370002746582031,45.13999938964844,-35.16999816894531,0,-0.14733641548187393,-1.3057346242011367,252.6699981689453,1.6947429287331814,263.35000610351557,-1.8949855995726859,256.79000854492193,-0.14733641548187393
10170,2022-05-03,213.7400054931641,230.0,210.6199951171875,228.5500030517578,4018500.0,-0.14517672679437688,1.1885956220781257,15.42697289994434,26.225708745611456,34.49144702625897,45.449415014522486,50.765864013655374,53.96135238193412,86.34232245759492,13.998162114422213,39.41999816894531,-9.433276824404686,-48.099996948242136,-75.43394486125831,-20.76604903522596,-61.766970904750195,-34.43302299173405,56.3475851242753,5.788517122967782,-27.035174643704167,13.666973956508082,5,31.799987792968693,35.75999450683591,53.63498687744138,81.43998718261716,-0.4400024414062784,1,0.015298909561300977,2.062490708717936,250.0399932861328,-1.3057346242011367,252.6699981689453,1.6947429287331814,263.35000610351557,0.015298909561300977
10171,2022-05-04,222.3500061035156,223.33999633789062,211.8500061035156,213.00999450683597,1792300.0,0.040282588140135855,1.030035033233725,-0.630655849855961,29.28909242109664,33.15606115798954,32.37593249930137,39.722919333800206,44.94594607541947,76.53803649749076,16.052770209857453,11.489990234375028,-9.701160770677575,-36.65249633789065,-67.93881863872375,-5.36617403705759,-52.29565748830717,-21.009335187474107,40.60147305389356,21.76254603823466,-9.91548105814627,15.643161150416537,5,17.769989013671903,27.149993896484403,46.42999267578128,72.82998657226565,-13.610000610351506,2,-0.009849347341086445,1.1885956220781257,213.7400054931641,2.062490708717936,250.0399932861328,-1.3057346242011367,252.6699981689453,-0.009849347341086445
10172,2022-05-05,214.44000244140625,221.3999938964844,212.2700042724609,219.5800018310547,1271300.0,-0.035574560130332666,1.0797281914477623,-0.5503204505094731,28.618006032209493,33.22840794593878,34.97837660144725,45.40962975872935,52.56723109983466,83.13064749143808,17.326299106272078,10.080001831054688,-11.351413720694495,-41.672999572753895,-78.07232430432441,-5.27367484118335,-59.87266193853918,-23.473337206968637,42.2316986311763,7.087212906842103,-27.255197436579273,18.19966236578527,5,23.129989624023466,33.2449951171875,59.144996643066406,79.27999877929688,-12.860000610351562,3,0.01786048212763469,1.030035033233725,222.3500061035156,1.1885956220781257,213.7400054931641,2.062490708717936,250.0399932861328,0.01786048212763469
10173,2022-05-06,214.50999450683597,219.50999450683597,210.2100067138672,213.8699951171875,1306600.0,0.0003263946308191823,-1.336687337659233,-0.12451351471702027,28.712599540078244,32.99230643318299,30.94851419222195,43.09618244273301,51.91775344905713,81.7242282205311,18.406856481654476,9.299987792968778,-13.77633429685693,-38.77600784301754,-78.88424204630243,1.3322263602673843,-58.830124944660014,-18.72189074137509,36.63550185109918,9.99300003475166,-26.092835369332278,20.054117101642458,5,22.855003356933594,32.97000885009763,59.56000518798825,75.10499572753903,-14.089996337890653,4,0.001631654060316956,1.0797281914477623,214.44000244140625,1.030035033233725,222.3500061035156,1.1885956220781257,213.7400054931641,0.001631654060316956
10174,2022-05-09,203.22000122070312,213.50999450683597,202.3800048828125,210.88999938964844,1744500.0,-0.05263154899653433,-1.3807487748078022,-11.984383568175325,19.821664678874114,32.17762588524842,37.02551746022118,51.83051145469685,62.381316558720926,91.7326998198696,20.021954005027805,12.129989624023466,-16.768631010513957,-46.75650100708009,-91.87330817152048,-1.6396938426397014,-69.31490458930028,-24.198097424859895,42.19452658706251,3.04126171755877,-24.281262452848388,22.558403582220194,5,30.22999572753909,40.345001220703125,70.89749908447266,84.43499755859375,2.44000244140625,0,0.06923527202496782,-1.336687337659233,214.50999450683597,1.0797281914477623,214.44000244140625,1.030035033233725,222.3500061035156,0.06923527202496782
10175,2022-05-10,205.1199951171875,208.6300048828125,199.83999633789062,206.38999938964844,1403900.0,0.009349443386829526,2.0573861631014267,0.16558077909366353,20.01422181249781,30.362452469735704,31.00371599379571,47.56823316321106,59.746974161374396,88.40982896336936,21.494603642034914,8.790008544921875,-18.235553717102334,-41.80850753784179,-90.44405413453961,6.827039058856059,-66.12628083619069,-17.490734239492866,33.40900902258562,22.468079911901594,0.8522333892573464,24.31777329834892,5,27.05999755859378,36.80000305175781,69.5475082397461,82.53500366210938,-7.110000610351534,1,0.04753315245756373,-1.3807487748078022,203.22000122070312,-1.336687337659233,214.50999450683597,1.0797281914477623,214.44000244140625,0.04753315245756373
10176,2022-05-11,199.0,207.3800048828125,198.63999938964844,203.66000366210938,1100600.0,-0.02983617035331476,-2.249069725228598,3.669281878146364,19.10664801818399,27.620488647298185,31.362190022040636,51.284120079586046,65.19014607707987,93.09651302381945,22.692603336937083,8.740005493164062,-20.46826754864381,-44.73300247192384,-97.19499157785651,7.728986634008834,-70.9639970248902,-18.502007918957503,32.564982735434285,1.5817253832967153,-14.913642136549106,26.230994552966344,5,32.579994201660185,42.144996643066406,75.6675033569336,87.05000305175781,-7.910003662109375,2,0.07185931181787852,2.0573861631014267,205.1199951171875,-1.3807487748078022,203.22000122070312,-1.336687337659233,214.50999450683597,0.07185931181787852
10177,2022-05-12,203.8300018310547,208.0,197.1000061035156,197.1000061035156,1555700.0,0.02427136598519941,-2.2392275828294115,-1.4442039568039144,24.542020395207572,26.102052425555303,19.22288223906503,43.71717997528418,59.5120765793165,86.96026129763368,23.976090449112604,10.899993896484403,-21.764759313101933,-36.74250030517578,-90.88168566668503,17.396685056333496,-63.812092985930406,-9.672907624421157,21.149984235222433,30.03123253085639,11.16208782989062,27.069592680754635,5,21.340003967285156,34.94999694824213,71.1875,81.61000061035156,-10.44000244140625,3,0.024088719118881663,-2.249069725228598,199.0,2.0573861631014267,205.1199951171875,-1.3807487748078022,203.22000122070312,0.024088719118881663
10178,2022-05-13,203.82000732421875,209.38999938964844,202.3000030517578,204.77999877929688,1386800.0,-4.903354141272409e-05,-2.5449981689453125,-0.1426436945791581,24.00759200532474,24.481950405453784,12.935048338909468,41.28866000707882,58.600952700614016,85.73323685813796,25.383770928466753,7.089996337890625,-24.41751582046726,-33.86049499511719,-89.41754771074216,21.69655772050777,-61.63902135292966,-6.081968637304726,15.583982749506077,40.95067623169947,22.70518005869554,27.778526357812478,5,9.729995727539062,34.95999145507807,70.88249969482422,77.83499145507812,-8.160003662109375,4,-0.010990115850603721,-2.2392275828294115,203.8300018310547,-2.249069725228598,199.0,2.0573861631014267,205.1199951171875,-0.010990115850603721
10179,2022-05-16,202.38999938964844,204.1300048828125,199.0,203.3600006103516,742800.0,-0.0070160331821379485,3.0876373893590117,1.0104269320024457,25.79672775125259,24.434285850525022,7.705394297710541,40.12271350636581,59.119366859562945,85.85553453328714,26.771650149886305,5.1300048828125,-28.499140446834673,-32.33650283813478,-88.84219144576406,24.169185769494504,-60.58934714194942,-4.083658534320136,12.55319389003455,43.04309337663915,21.637422077534772,28.252844303814634,5,7.8300018310546875,36.38999938964838,71.63750457763672,76.39500427246094,-5.2100067138671875,0,-0.009733688554988351,-2.5449981689453125,203.82000732421875,-2.2392275828294115,203.8300018310547,-2.249069725228598,199.0,-0.009733688554988351
10180,2022-05-17,204.2400054931641,205.6100006103516,200.66000366210938,205.16000366210938,812500.0,0.00914079800926304,4.43958080067058,0.9484505269780773,23.774822949136336,23.82158924252943,4.879197463117009,34.806404448963605,56.50618417327857,82.71557783621344,29.158628408545507,4.949996948242216,-31.622080834046784,-27.152996826171858,-82.5257571599524,28.21976350760869,-54.83937699306213,0.5333833407184159,7.134550351285412,58.09603978958039,34.609284343597864,27.686380166890274,5,5.009994506835909,34.53999328613273,69.78749847412107,74.43998718261716,-3.1800079345703693,1,0.006952595626486202,3.0876373893590117,202.38999938964844,-2.5449981689453125,203.82000732421875,-2.2392275828294115,203.8300018310547,0.006952595626486202
10181,2022-05-18,195.3999938964844,202.4900054931641,194.52999877929688,201.9499969482422,1072600.0,-0.04328246846319028,1.086496907253597,7.119582704460076,16.843948766684235,22.51336065747107,10.610089494646559,39.601346923948,64.17700072693933,90.17431407704643,32.09697781281575,9.710006713867216,-35.22885300525911,-32.136007690429665,-86.17121790545988,21.899202524600582,-59.15361279794479,-5.118402582914541,13.119651999778313,5.854610238585622,-11.947794512573598,27.017605107515124,5,11.620002746582003,42.09500122070307,77.46501159667966,78.68499755859372,5.900009155273409,2,0.013357219508073559,4.43958080067058,204.2400054931641,3.0876373893590117,202.38999938964844,-2.5449981689453125,203.82000732421875,0.013357219508073559
10182,2022-05-19,198.72000122070312,201.27999877929688,191.0800018310547,194.77999877929688,956900.0,0.01699082614085201,1.2516555622174765,-0.6015268100293321,21.638105035207815,21.727305712485464,5.39280972525583,32.1786144616629,59.780286083999215,85.34754311036556,34.83469973686599,10.199996948242188,-34.220538810429275,-25.16399993896485,-76.41554792990149,26.087548051971766,-50.78977393443316,0.46177405650345804,7.001715252166434,41.72583510838658,21.56115413409521,25.62577399546831,5,3.5749969482421875,37.04999542236325,73.2925033569336,74.38499450683594,-1.0800018310546875,3,-0.03839575702467124,1.086496907253597,195.3999938964844,4.43958080067058,204.2400054931641,3.0876373893590117,202.38999938964844,-0.03839575702467124
10183,2022-05-20,199.50999450683597,201.6300048828125,195.2100067138672,199.7899932861328,910600.0,0.00397540902415483,2.2424053266749895,-0.07106563598902506,22.911973447380817,22.070673353430653,2.515876458351471,28.019327698016212,58.17426651680839,83.0396039971258,37.63026888805044,6.4199981689453125,-34.188834412692984,-21.323006439208967,-70.61679077498283,27.970777896564897,-45.9698986070959,3.323885728677965,3.2833790376706133,58.01784847905679,37.01654315150517,24.646892167886925,5,0.7250061035155966,36.26000213623041,72.49750518798825,73.5950012207031,-2.3399963378906534,4,-0.03067513049817583,1.2516555622174765,198.72000122070312,1.086496907253597,195.3999938964844,4.43958080067058,204.2400054931641,-0.03067513049817583
10184,2022-05-23,202.66000366210938,203.6100006103516,197.69000244140625,202.08999633789062,701800.0,0.015788728595075296,3.7935184155576924,-2.0357493188012965,40.785096541265574,24.37854832329374,-0.8067616773502948,21.344460180478507,54.4066071424287,78.36305931190054,39.681463680115854,5.919998168945341,-33.41666020871162,-15.240497589111328,-61.265195909355896,30.78420073113324,-38.25284674923361,7.771851571010956,-11.580001831054688,79.69719754935201,54.42640154842201,23.012349160122277,5,-2.4250030517578125,33.109992980957,69.01750183105469,70.44499206542969,-3.3500061035156534,0,-0.034540609264327005,2.2424053266749895,199.50999450683597,1.2516555622174765,198.72000122070312,1.086496907253597,195.3999938964844,-0.034540609264327005
10185,2022-05-24,198.17999267578125,199.3000030517578,193.9499969482422,195.75,1046200.0,-0.022106044139807435,1.2912165826945572,4.263090266623836,28.415784542380976,25.41289682598229,2.8891031023094627,22.73475790925076,58.22545232703823,81.31043312239899,41.8675873955105,8.710006713867188,-32.82996325569209,-17.019007873535145,-60.855042644305854,26.817026897235593,-38.93702525892053,4.899009511850238,-6.8493908691406205,56.6639388381885,29.670886145465573,21.91801738538537,5,2.0550079345703125,37.59000396728513,73.09500885009766,74.92500305175781,0.5300140380859375,1,-0.005045918038941388,3.7935184155576924,202.66000366210938,2.2424053266749895,199.50999450683597,1.2516555622174765,198.72000122070312,-0.005045918038941388
10186,2022-05-25,198.8300018310547,199.6300048828125,195.25,197.1699981689453,899000.0,0.0032798929220712036,1.68711151052198,0.6831311380704795,33.98318058374154,26.461914624708285,2.472448104901531,18.466688042626515,56.75764818606183,79.08391280264743,44.15160782701839,4.3800048828125,-30.087786357093478,-13.470998382568354,-53.201019618138105,26.259022853001397,-33.336009000353215,6.394012235216508,-7.253812048339853,61.85156229069383,31.00459978346661,19.865010617784876,5,1.404998779296875,36.93999481201169,70.30999755859375,72.78498840332031,0.7899932861328125,2,0.011215589734962839,1.2912165826945572,198.17999267578125,3.7935184155576924,202.66000366210938,2.2424053266749895,199.50999450683597,0.011215589734962839
10187,2022-05-26,204.7400054931641,205.88999938964844,201.63999938964844,202.1100006103516,877900.0,0.02972390287020721,-1.380947496195958,1.5843367956613659,41.048211252852816,28.35531676332252,-3.6821098167469017,8.369756009829274,49.8411675363632,71.76249744206879,46.97082241707504,7.05999755859375,-27.269294806699065,-4.630494689941372,-36.343567937383256,27.08257855750051,-20.4870313136623,11.226041933779555,-12.923139493896514,90.36856230031972,54.53390625160392,15.856536623720938,5,-6.255004882812528,31.029991149902287,66.00249481201169,64.77499389648435,-4.169998168945341,3,-0.01680180887521332,1.68711151052198,198.8300018310547,1.2912165826945572,198.17999267578125,3.7935184155576924,202.66000366210938,-0.01680180887521332
10188,2022-05-27,211.0200042724609,212.0800018310547,207.1199951171875,207.3800048828125,1176200.0,0.03067304195958176,-1.3846077665415892,1.3840276166163734,57.86924559270458,31.918929856817183,-9.871474688097578,-1.2548825117808065,42.525675321794324,64.03834888992682,49.128536819971515,7.339996337890597,-23.365739054890213,3.7320037841796534,-20.62630208822563,28.090309656584935,-8.447149152023002,15.911156720382309,-18.6402129375781,94.15335205122493,51.93282253632489,12.179152936202643,5,-9.440002441406222,19.329994201660185,61.29999542236331,58.49499511718753,-8.090011596679659,4,-0.06340633405322427,-1.380947496195958,204.7400054931641,1.68711151052198,198.8300018310547,1.2912165826945572,198.17999267578125,-0.06340633405322427
10189,2022-05-31,213.1999969482422,214.8600006103516,207.22000122070312,208.94000244140625,2238300.0,0.010330739416375634,1.015830486570047,1.1703283574581627,58.105933992322235,35.73349775050451,-11.573934856131444,-6.678771147685836,39.15846255859469,60.503873463654145,50.62582305760574,7.639999389648466,-20.605368788187747,7.753996276855474,-6.445063040178638,21.953055593889587,0.6544666183384038,14.853525935372545,-19.63819298358908,92.06119860649541,45.38646303860289,7.099529658517063,5,-10.229995727539062,14.599998474121122,59.12000274658203,56.31500244140625,-13.069992065429688,1,-0.07518761261140361,-1.3846077665415892,211.0200042724609,-1.380947496195958,204.7400054931641,1.68711151052198,198.8300018310547,-0.07518761261140361
10190,2022-06-01,217.00999450683597,219.52999877929688,213.72000122070312,215.83999633789062,1433300.0,0.017870532894607383,-1.1478780083994031,0.2746478116504295,68.94590534808339,41.52260403732664,-14.954656058872445,-10.784136774219547,34.27517368939462,55.38372321272786,49.92967956608222,6.3300018310546875,-17.568941336477337,11.400494384765665,-3.268225662049815,26.069214431581145,4.066134361357939,18.73485440817339,-21.744334810526965,89.62106919622389,35.703927174322985,7.33436002340774,6,-11.704994201660185,10.790000915527344,51.44500732421872,52.50500488281247,-16.16999816894534,2,-0.08156304961191396,1.015830486570047,213.1999969482422,-1.3846077665415892,211.0200042724609,-1.380947496195958,204.7400054931641,-0.08156304961191396
10191,2022-06-02,220.16000366210938,220.42999267578125,214.8300018310547,218.0,1008200.0,0.014515502672731495,3.14816949803895,1.8461598654094,67.8080516395442,46.65259810447512,-15.894588167588324,-14.868967467799763,30.026372955987597,51.044019759197795,49.154784705820035,5.5999908447265625,-14.670963349672007,14.660003662109375,0.4933511263646153,28.826656197854135,7.576677394237009,21.74332992998174,-22.467910057501598,98.56312341595603,39.905106250368924,7.083326267872377,6,-12.970008850097656,7.639991760253935,48.06499481201172,49.35499572753906,-21.69000244140625,3,-0.0974291269596933,-1.1478780083994031,217.00999450683597,1.015830486570047,213.1999969482422,-1.3846077665415892,211.0200042724609,-0.0974291269596933
10192,2022-06-03,218.2700042724609,219.58999633789062,215.4600067138672,217.1499938964844,794700.0,-0.008584662782569419,1.1968062009212102,0.5185224430975026,65.13720905475219,51.34429094973861,-12.225418658682912,-13.362420169554127,30.892566519212295,51.68501133267287,48.3380135644313,4.6999969482421875,-11.631981601258104,12.578504180908169,-2.1878347024797904,27.34484306429613,5.195334739214189,19.96167362260215,-17.849362779312315,83.77168445139405,21.928914343431146,7.383169441693979,6,-11.08000946044919,9.5299911499024,49.954994201660185,51.24499511718753,-20.32000732421872,4,-0.08544467306645154,3.14816949803895,220.16000366210938,-1.1478780083994031,217.00999450683597,1.015830486570047,213.1999969482422,-0.08544467306645154
10193,2022-06-06,214.8600006103516,222.1699981689453,212.9900054931641,221.4199981689453,1197200.0,-0.015622868902557485,1.277914505319746,-5.857086415716679,62.54273592162563,53.761806436445276,-7.162217903391905,-10.461201717577751,33.071026314608304,53.73605723087141,47.25714520427291,9.179992675781222,-6.843382584042388,9.151000213623064,-5.66010559027481,23.962106017520938,1.745447311674127,16.556553115572,-12.038236975287077,51.10368527899113,-12.575262906794741,7.40555290194893,6,-6.800003051757841,12.939994812011719,53.3649978637695,54.65499877929685,-15.180007934570341,0,-0.0665083926535388,1.1968062009212102,218.2700042724609,3.14816949803895,220.16000366210938,-1.1478780083994031,217.00999450683597,-0.0665083926535388
10194,2022-06-07,217.2899932861328,217.42999267578125,211.25,212.7700042724609,997000.0,0.011309655910259453,1.5750034968147197,-0.6890229719294075,62.974724255781894,57.601688626823154,-8.156441883262886,-12.419830646453534,29.277580458561317,49.9458438600937,45.83848952463636,6.17999267578125,-2.8507109762428513,10.877493286132818,-4.7499327231412,26.504919295406836,3.0637802814958093,18.691206290769827,-11.759476816324991,55.31130310359909,-8.699014251464249,7.813713004637004,6,-8.579994201660156,4.8700103759765625,50.845008850097656,52.225006103515625,-10.939987182617216,1,-0.0660868012980329,1.277914505319746,214.8600006103516,1.1968062009212102,218.2700042724609,3.14816949803895,220.16000366210938,-0.0660868012980329
10195,2022-06-08,214.8699951171875,218.22000122070312,214.22000122070312,215.47000122070312,824100.0,-0.011137181847847955,-3.2105398416293225,-0.13274503581773045,72.19055145168842,61.84695205659503,-3.486654049311653,-9.73083993354669,30.243721288456214,51.05901266212311,44.198254979208954,4.0,1.0485955636350468,7.969995117187494,-8.089982186611053,24.02997242098604,-0.05999353471179347,15.999983769086782,-7.009951209500429,33.15014399436598,-36.63779585629313,8.029988651899274,6,-2.964996337890625,-4.329994201660156,49.795005798339844,51.77500915527344,-10.169998168945312,2,-0.06859957448379883,1.5750034968147197,217.2899932861328,1.277914505319746,214.8600006103516,1.1968062009212102,218.2700042724609,-0.06859957448379883
10196,2022-06-09,213.3000030517578,217.47000122070312,210.5500030517578,212.9199981689453,992400.0,-0.007306706851151756,-1.7031268626469256,-0.6333350287370937,67.30769021767681,64.76467194157547,0.3931015740477619,-7.414755962929121,30.161730060813625,51.378976152030646,42.558541984832985,6.9199981689453125,2.4048209155195366,5.685002899169916,-10.166008504333547,21.53601430267338,-2.2405028025818297,13.610508600921662,-3.436565547494581,23.666102887878054,-47.619625870793556,7.9255057017517325,6,1.3449935913085938,-6.090003967285156,34.219993591308594,36.19999694824219,3.099990844726591,3,-0.058415408043120065,-3.2105398416293225,214.8699951171875,1.5750034968147197,217.2899932861328,1.277914505319746,214.8600006103516,-0.058415408043120065
10197,2022-06-10,208.7400054931641,212.6000061035156,208.55999755859372,210.47000122070312,1194700.0,-0.021378328613934516,-2.8660154339238644,-4.552561837455755,60.056665983917284,65.00771865171022,6.235945045372176,-2.601429309613536,33.11712900330525,54.77029021270968,40.83733912356584,4.740005493164091,4.944241864460366,0.8795051574707315,-14.876484112215394,16.635494427156857,-6.998489477372317,8.75749979231378,13.429992675781222,1.3226151836720539,-68.68197840160575,7.877994634843057,6,5.954994201660128,-2.115005493164091,36.06999206542966,40.75999450683591,7.1199951171875,4,-0.04919998084793231,-1.7031268626469256,213.3000030517578,-3.2105398416293225,214.8699951171875,1.5750034968147197,217.2899932861328,-0.04919998084793231
10198,2022-06-13,201.5800018310547,204.6100006103516,199.0200042724609,202.9499969482422,1370600.0,-0.03430106100262553,1.3837925066045424,0.7919066477327983,48.917834035166145,63.98681865647065,13.316428632734613,4.618971395497795,38.57849507798966,60.737969089356625,39.543035072216206,9.720001220703182,6.8987429007039225,-6.168498229980457,-22.076532521370694,9.73953606140978,-14.12251537567559,1.7855189157146754,20.317796325683588,13.333322736950484,-53.154836720764344,7.954017145695122,6,9.014999389648438,5.0449981689453125,41.04749298095703,47.91999816894531,18.919998168945312,0,-0.018007762922111814,-2.8660154339238644,208.7400054931641,-1.7031268626469256,213.3000030517578,-3.2105398416293225,214.8699951171875,-0.018007762922111814
10199,2022-06-14,200.4199981689453,202.5200042724609,197.9600067138672,201.0500030517578,817800.0,-0.005754557255543524,1.5546152399514703,0.4598592176779827,52.4044712377734,62.14888153310287,13.938753753385896,5.927738466623026,37.84790043900682,60.7168162021469,38.05643729151529,4.559997558593722,8.133982758094504,-7.230001831054693,-23.301295308117005,8.841291646007619,-15.265648569585835,0.8056449074764487,20.562688232421863,12.142113139507998,-53.29243047471029,8.035646738531154,6,9.645004272460938,6.2050018310546875,42.00250244140625,48.87500762939453,21.180007934570284,1,-0.0036922737248019644,1.3837925066045424,201.5800018310547,-2.8660154339238644,208.7400054931641,-1.7031268626469256,213.3000030517578,-0.0036922737248019644
10200,2022-06-15,205.66000366210938,208.72000122070312,201.1000061035156,202.2400054931641,1881600.0,0.026145122946997335,-1.6736839287387233,-5.428526448362676,56.67383435162968,60.911746278890156,7.732605589303574,0.8427800173770947,30.845913365105957,54.30614962704135,36.39101466056559,8.300003051757812,7.973746308943106,-2.0609962463378793,-18.081325139545243,13.959332646869484,-10.071160692941561,5.949168200265802,13.94132195800779,39.46693550090059,-25.329413872452264,8.010164446603675,6,4.404998779296875,0.964996337890625,32.847496032714844,39.720001220703125,14.300003051757812,2,0.003355063838955674,1.5546152399514703,200.4199981689453,1.3837925066045424,201.5800018310547,-2.8660154339238644,208.7400054931641,0.003355063838955674
10201,2022-06-16,198.00999450683597,201.75,196.9199981689453,199.97999572753903,1633300.0,-0.03719735981256744,-1.327715149242207,-0.57602405714463,43.64013369824455,58.523182350389305,13.309892379413157,9.168419164072162,36.67545165440933,60.76856736465285,34.476105867966226,8.740005493164062,7.41606705311554,-9.841505432128884,-25.47714479175272,5.794133927494954,-17.659325111940802,-2.0236857523169647,20.292851978906214,6.951503739277445,-52.354244432596644,7.817819679811914,6,11.535003662109347,8.615005493164034,39.040000915527315,46.1000061035156,21.419998168945284,3,0.03378618568253766,-1.6736839287387233,205.66000366210938,1.5546152399514703,200.4199981689453,1.3837925066045424,201.5800018310547,0.03378618568253766
10202,2022-06-17,191.08999633789062,200.16000366210938,190.8800048828125,196.47000122070312,3148500.0,-0.03494772163486137,-2.2000063139949697,2.730965253357785,31.391216807861525,55.06190244885996,17.84560712398553,16.324450802467624,41.87850816898123,66.61074446361738,32.479070629901365,9.279998779296875,5.686674741587382,-16.3800033569336,-33.27535103034984,0.5153443164826399,-24.827677193641733,-7.932329520225466,25.5022222825078,1.177082388924717,-51.50153245155077,8.447673836708125,6,13.460006713867188,15.435005187988281,45.272499084472656,52.420005798339844,49.37001037597656,4,0.1324506674532555,-1.327715149242207,198.00999450683597,-1.6736839287387233,205.66000366210938,1.5546152399514703,200.4199981689453,0.1324506674532555
10203,2022-06-21,193.38999938964844,197.05999755859372,192.3999938964844,192.83999633789062,1487100.0,0.012036229503562756,-5.517451476253154,-0.10223095772922197,31.54463144930311,51.56966991480677,13.611167044723317,14.274295148343242,37.89093157630944,63.292674500481894,30.43218309252963,5.970001220703097,3.710251077061855,-13.774000549316412,-31.478669459348907,3.9306683607160835,-22.626335004332645,-4.921666094300178,20.6309978569914,14.069478823293949,-32.23838653023934,8.852334455016242,6,11.160003662109375,13.135002136230469,38.58500289916989,49.350006103515625,53.8399963378906,1,0.11619008889611648,-2.2000063139949697,191.08999633789062,-1.327715149242207,198.00999450683597,-1.6736839287387233,205.66000366210938,0.11619008889611648
10204,2022-06-22,195.66000366210938,196.75,190.0800018310547,190.0800018310547,1568200.0,0.01173796100948965,-1.3906795628002877,10.145401581356637,29.522364669404197,46.82876027233074,8.884595257624056,12.0719129105006,33.97780697924961,60.1840642902757,28.676306149775264,6.6699981689453125,1.8656877746471423,-11.15399627685548,-29.49875677158022,7.190764217869258,-20.326376524217835,-1.981616029493125,16.04689434814773,29.93563312106916,-10.44340799371463,9.172380247362367,6,8.114997863769531,10.464996337890625,30.50499725341794,47.08000183105469,59.6199951171875,2,0.12695490071025195,-5.517451476253154,193.38999938964844,-2.2000063139949697,191.08999633789062,-1.327715149242207,198.00999450683597,0.12695490071025195
10205,2022-06-23,197.17999267578125,197.92999267578125,194.00999450683597,195.55999755859372,1149300.0,0.007768521850264332,1.5128232716459773,0.2903216103212873,27.247513874922618,42.37762956758028,5.1309661443702055,11.039148010126354,30.905835292667916,57.86379619963549,26.566339624148938,3.919998168945284,0.27678258723366866,-9.584007263183594,-28.033007482383766,8.864992956016579,-18.80850737278368,-0.3595071535835075,11.931677792971556,60.839691163106934,26.671307125608926,9.224500109600092,6,4.160011291503906,8.94500732421875,27.32000732421872,45.56001281738281,55.3900146484375,3,0.12384630456847434,-1.3906795628002877,195.66000366210938,-5.517451476253154,193.38999938964844,-2.2000063139949697,191.08999633789062,0.12384630456847434
10206,2022-06-24,201.05999755859372,201.75999450683597,197.6499938964844,199.5800018310547,1273700.0,0.019677477568387447,1.8541773734654496,0.9135803631979168,33.606396539519764,39.438710740424995,-0.7463605830485847,7.731155136909393,25.58912887091779,53.12418153858292,24.184928713044208,4.580001831054716,-1.5945735395350482,-5.815502166748075,-24.08872281624639,12.457718482750238,-14.952112491497246,3.3211081580010955,5.76787267363531,94.0068716849994,63.381912890126905,9.136610324749158,6,-1.6599960327148153,5.065002441406278,22.955001831054688,41.68000793457034,47.199996948242244,4,0.0940018371867608,1.5128232716459773,197.17999267578125,-1.3906795628002877,195.66000366210938,-5.517451476253154,193.38999938964844,0.0940018371867608
10207,2022-06-27,201.3000030517578,204.3300018310547,198.4199981689453,202.77999877929688,786900.0,0.0011937008658031711,1.58078659359331,-1.000000000000019,36.25304587907563,38.03151205641494,-2.4057012330534917,7.610408993836529,23.752446278615594,52.003183790325465,22.59458951086391,5.910003662109375,-3.8506418870193784,-5.403496551513683,-23.825505488203817,13.01851238517645,-14.61450101985875,3.8075079168313835,3.5181229723303034,78.73685067160088,48.60785279779532,9.211004468345068,6,-1.9000015258789062,4.8249969482421875,20.95749282836914,40.154998779296875,49.77000427246094,0,0.09006452731827275,1.8541773734654496,201.05999755859372,1.5128232716459773,197.17999267578125,-1.3906795628002877,195.66000366210938,0.09006452731827275
10208,2022-06-28,197.63999938964844,202.75,197.00999450683597,201.0800018310547,927300.0,-0.018181836098474013,-1.442549185117867,2.324332683801924,30.563811296993578,35.60477206299496,0.7114555741804622,10.76873911236251,25.913763429235985,54.68410806515081,21.899318312272477,5.740005493164034,-5.952466353157519,-8.39449996948241,-27.125690169852476,10.336690230887655,-17.760095069667443,0.9710951307026221,6.69000244140625,53.05261444627193,25.03047260048431,9.365595100185038,6,1.7600021362304688,8.485000610351562,21.392498016357422,42.090003967285156,56.32000732421875,1,0.21665658498510143,1.58078659359331,201.3000030517578,1.8541773734654496,201.05999755859372,1.5128232716459773,197.17999267578125,0.21665658498510143
10209,2022-06-29,197.1699981689453,197.69000244140625,194.2400054931641,197.19000244140625,665000.0,-0.0023780673049715872,5.76467156342089,0.005815191355724703,31.79013460067044,32.8399165351106,0.7509311160148684,10.515366025055215,24.85484229760951,54.31612077724711,21.655196856374438,3.449996948242159,-7.548830286686211,-8.063001251220697,-26.874867845640182,10.748865343198787,-17.46893454843044,1.3429320459890448,7.160003662109375,30.620168792841195,3.1125675337708643,9.405933297209737,6,0.035003662109375,8.955001831054688,20.832500457763672,42.56000518798828,55.07000732421878,2,0.2538925699826795,-1.442549185117867,197.63999938964844,1.58078659359331,201.3000030517578,1.8541773734654496,201.05999755859372,0.2538925699826795
10210,2022-06-30,199.30999755859372,201.6999969482422,193.72000122070312,194.1100006103516,1287400.0,0.01085357513578078,-1.668896798969138,-259.94431731502385,35.77384855482249,31.965884852508147,-2.664771528349746,7.358617213853876,20.874938414782008,51.406576863473646,21.801936026411596,7.9799957275390625,-8.005345717608463,-5.038002014160185,-23.170147855307192,13.094143826986823,-14.104074934733688,4.028070906413319,3.4400024414062784,52.68610759962409,23.672557514602456,9.066072920573509,6,-2.104995727539034,6.815002441406278,18.692501068115263,40.42000579833987,51.25,3,0.28081883451054157,5.76467156342089,197.1699981689453,-1.442549185117867,197.63999938964844,1.58078659359331,201.3000030517578,0.28081883451054157
10211,2022-07-01,198.7100067138672,201.7899932861328,194.4600067138672,199.6199951171875,670800.0,-0.003010339933149364,1.7923839529388512,-0.17499787257143215,38.90732813029464,32.801008332778494,-2.1847962429885115,6.608030363845785,19.537570006570604,51.23226828803368,22.069550163869494,7.329986572265625,-8.633509782536805,-4.565493011474615,-21.238460464482614,12.107474441533384,-12.9019767379786,3.77099071502937,-8.6300048828125,47.03115180121294,13.915289769912334,8.336483726503998,7,-1.5050048828125,7.4149932861328125,19.292491912841797,41.019996643066406,46.44999694824219,4,0.27104825519888065,-1.668896798969138,199.30999755859372,5.76467156342089,197.1699981689453,-1.442549185117867,197.63999938964844,0.27104825519888065
10212,2022-07-05,199.6199951171875,199.8600006103516,194.8600006103516,195.94000244140625,612500.0,0.004579479505683048,1.4038440377067491,-4.0439995304928145,47.484591406436344,34.57211499468219,-1.9641054324281697,4.457741355823941,16.685997883216004,49.533275973118236,22.351626501850745,5.0,-9.989217813699042,-2.7230041503906364,-17.882358828886936,12.436350528105663,-10.302681489638786,4.856673188857513,-9.305793457031257,65.33770425319793,28.49180281696959,7.579677339248153,7,-2.4149932861328125,6.5050048828125,18.382503509521484,40.110008239746094,53.99000549316409,1,0.24366296252584418,1.7923839529388512,198.7100067138672,-1.668896798969138,199.30999755859372,5.76467156342089,197.1699981689453,0.24366296252584418
10213,2022-07-06,200.57000732421875,202.6999969482422,198.94000244140625,200.6199951171875,593200.0,0.004759103447896207,-1.2719016798510077,-0.013583666428938683,50.19356012413366,36.86891448965213,-1.9987122846696366,2.51100788643663,14.127442138804213,47.705551499941066,22.84227000047192,3.7599945068359375,-9.961778780377415,-1.0584922790527287,-15.034687418122644,12.917702860017187,-8.0465898485877,5.929605290482243,-10.026289831542982,76.28072786837335,34.81003622375902,6.988097569534959,7,-1.5450057983398438,5.55499267578125,16.557491302490234,39.159996032714844,52.34999084472656,2,0.25178241090836395,1.4038440377067491,199.6199951171875,1.7923839529388512,198.7100067138672,-1.668896798969138,199.30999755859372,0.25178241090836395
10214,2022-07-07,202.92999267578125,203.72999572753903,200.00999450683597,200.7899932861328,663100.0,0.011766392109402446,-1.0108131291678182,-42.81043956043956,46.19457574860386,38.97414358672782,-3.5972941400556238,-1.032910979541498,10.128026263530899,44.61796752447188,23.116494321582298,3.720001220703068,-8.482784536764939,2.0194931030273438,-9.891913762030413,13.9308999680851,-3.9362103295015345,7.975196535556222,-11.900024004882823,92.00795713512674,48.206631747642355,5.955703432528881,7,-3.9049911499023438,3.19500732421875,13.03500747680664,36.800010681152344,54.83001708984375,3,0.2514661010194583,-1.2719016798510077,200.57000732421875,1.4038440377067491,199.6199951171875,1.7923839529388512,198.7100067138672,0.2514661010194583
10215,2022-07-08,200.1300048828125,202.6100006103516,199.05999755859372,201.97999572753903,588600.0,-0.013797801675586974,1.2829597138609583,-0.8644819497030106,53.41716984148452,41.17534062027946,-0.3741907004251175,0.6389320546697377,11.515610710906742,46.81023268726261,23.565382558807777,3.8699951171875284,-7.146154740916472,-0.04349517822265625,-9.978186704162226,9.891196347716914,-5.010840941192441,4.923850584747129,-8.338034588515626,61.165101280949884,12.177793233408366,4.9673457629697815,7,-1.1050033569335938,5.9949951171875,15.254993438720703,39.599998474121094,58.69000244140625,4,0.26038074920782095,-1.0108131291678182,202.92999267578125,-1.2719016798510077,200.57000732421875,1.4038440377067491,199.6199951171875,0.26038074920782095
10216,2022-07-11,200.83999633789062,203.4900054931641,198.8800048828125,199.27999877929688,682300.0,0.003547651215487946,-2.90680442766257,-0.8432460966174938,69.64936104889097,44.88604230581449,-1.2501363739604585,-1.1092665701868611,9.224695637973014,45.489998452540135,23.58640980501879,4.610000610351591,-5.779237000794353,1.2894966125488168,-6.513235740255425,9.092228965353058,-2.611869563853304,5.190862788950938,-8.331744517599219,67.41825275587311,11.871732483560265,3.901366176402114,7,-2.1149978637695312,5.285003662109375,15.712501525878906,38.89000701904297,58.600006103515625,0,0.2475602575547493,1.2829597138609583,200.1300048828125,-1.0108131291678182,202.92999267578125,-1.2719016798510077,200.57000732421875,0.2475602575547493
10217,2022-07-12,198.47000122070312,202.4199981689453,197.3300018310547,200.13999938964844,449500.0,-0.011800414062945186,-1.5772153267894324,-1.0705133221174536,60.2090236750805,48.179954792268596,0.755673841011884,0.47629583059040215,9.74215168298224,47.167023301337,23.478741645121417,5.089996337890625,-4.406329550107756,-0.5669982910156364,-7.066217906987106,5.932221324955833,-3.816608099001371,2.6826115169700984,-5.2884447659768625,17.81250745058778,-41.20509620680935,3.2496098079857356,7,0.25499725341796875,7.654998779296875,19.024993896484375,41.26000213623047,57.44000244140625,1,0.2352496707524374,-2.90680442766257,200.83999633789062,1.2829597138609583,200.1300048828125,-1.0108131291678182,202.92999267578125,0.2352496707524374
10218,2022-07-13,197.9499969482422,200.0800018310547,192.8999938964844,194.6699981689453,757000.0,-0.002620064842357106,-1.1055719131189738,-1.9640732788158435,54.950275259013964,50.75330375430677,1.4799032691050513,0.7487966673374444,8.709680298750186,46.972661308466485,22.692763291956258,7.180007934570284,-3.6508956226500686,-0.9055023193359375,-7.307725307993934,5.496720669322059,-4.10661381366495,2.295609174993075,5.779998779296847,46.62975252023584,-15.402833254683898,3.201111494329001,7,0.36499786376953125,8.175003051757812,19.544998168945312,41.780006408691406,58.449996948242244,2,0.28118213953124127,-1.5772153267894324,198.47000122070312,-2.90680442766257,200.83999633789062,1.2829597138609583,200.1300048828125,0.28118213953124127
10219,2022-07-14,199.67999267578125,200.07000732421875,194.22999572753903,194.9600067138672,525700.0,0.008739559253397644,1.123634688957394,1.4390206458936163,55.35562052499727,52.929056195437305,0.16024429923680827,-1.0956558073672795,5.5000888209631,44.6356918854365,21.776215567109524,5.840011596679716,-3.08445726550417,0.8614936828613224,-5.511144097766845,7.23413146348949,-2.3248252074527613,4.047812573175406,3.833403015136696,64.02258125404316,1.763130913102323,3.1863188903140864,7,-1.3649978637695312,4.470008850097656,18.250003814697266,40.050010681152344,51.93000793457034,3,0.2666266398537456,-1.1055719131189738,197.9499969482422,-1.5772153267894324,198.47000122070312,-2.90680442766257,200.83999633789062,0.2666266398537456
10220,2022-07-15,206.3500061035156,207.32000732421875,200.97999572753903,202.2400054931641,1041900.0,0.033403513984319844,1.095870545003326,0.8707654309812409,60.122490881506906,55.28629650112755,-6.041447962326572,-8.12805512103364,-1.4322841350356441,37.42118693821109,21.317822007444427,7.6400146484375,-1.6583614557565909,7.4970069885253565,0.9629900666226092,14.031023910428104,4.229998527573969,10.764015449476744,-13.450012207031193,93.27322942128801,33.58257713058936,3.2670084609513794,7,-6.240005493164034,-2.2000045776366903,9.084995269775419,33.379997253418,37.54998779296881,4,0.24913982137863155,1.123634688957394,199.67999267578125,-1.1055719131189738,197.9499969482422,-1.5772153267894324,198.47000122070312,0.24913982137863155
10221,2022-07-18,204.6999969482422,208.1199951171875,203.94000244140625,207.13999938964844,563400.0,-0.007996167223012773,-1.1111119673861947,-0.5936744717898156,56.17283334995515,56.251656717074084,-3.8581267498138345,-6.272757295300181,-0.3467855640412836,38.522120442433476,20.408907304816708,4.17999267578125,-0.2710398159201759,5.512497711181652,-1.5067609339432408,12.531756356306545,2.00286838861922,9.022127033744084,-11.511602783203102,77.52958019285018,19.411713965751048,3.5096293225624415,7,-4.19000244140625,-0.9249954223632812,6.522502899169922,35.030006408691406,38.720001220703125,0,0.2643869623000563,1.095870545003326,206.3500061035156,1.123634688957394,199.67999267578125,-1.1055719131189738,197.9499969482422,0.2643869623000563
10222,2022-07-19,216.3999938964844,217.16000366210938,207.13999938964844,207.55999755859372,1056100.0,0.05715680079467966,-1.0702503830463377,-3.6229456937739433,76.36313888725695,59.15938769075446,-14.446802207693054,-16.842915633401248,-12.23197502121846,26.442967029207892,19.289745565063843,12.460006713867188,1.1026498901339323,15.946994781494169,6.4026045080972835,25.491385054891055,11.174799644795712,20.719189918192626,-22.61433569335938,96.86723223540552,36.534416878907265,4.772195136698444,7,-11.369995117187528,-12.779991149902372,-5.472496032714872,23.33000946044919,26.740005493164034,1,0.19889098779508352,-1.1111119673861947,204.6999969482422,1.095870545003326,206.3500061035156,1.123634688957394,199.67999267578125,0.19889098779508352
10223,2022-07-20,215.8600006103516,216.9600067138672,208.72999572753903,213.9600067138672,1151200.0,-0.0024953479730277506,3.0146335290921544,0.21493152529266346,76.2132140821006,62.49479195003186,-12.862461381254803,-15.318606145455334,-11.889523680224357,26.455345840636568,18.110102934233527,8.230010986328153,2.3670616439954415,14.283501434326212,3.0918902503159416,25.47511261833648,8.68769584232109,19.879307026331333,-20.671881679687516,94.33055995677245,28.990140570331988,5.595805592005132,7,-10.830001831054716,-12.23999786376956,-5.2000007629394815,23.870002746582003,31.0,2,0.18553693569218477,-1.0702503830463377,216.3999938964844,-1.1111119673861947,204.6999969482422,1.095870545003326,206.3500061035156,0.18553693569218477
10224,2022-07-21,220.5,221.17999267578125,214.00999450683597,215.72000122070312,849500.0,0.02149541080574746,1.3355103258033159,2.5157969128960898,77.77198267655825,65.20088226504005,-16.481233908404533,-18.975101931633645,-16.313254790923395,21.25794266164462,16.857384334297308,7.169998168945284,3.279080806812914,17.681501007080072,4.01486504775616,31.348136966403985,10.848183027418116,24.51481898674203,-23.993567985449204,96.63369911627426,28.46602394823684,6.833317979661962,7,-13.460006713867188,-14.870002746582031,-11.889999389648438,17.415000915527344,16.3800048828125,3,0.1628117637028772,3.0146335290921544,215.8600006103516,-1.0702503830463377,216.3999938964844,-1.1111119673861947,204.6999969482422,0.1628117637028772
10225,2022-07-22,221.6000061035156,224.33999633789062,220.00999450683597,220.6199951171875,1085000.0,0.004988689811862068,-2.936343459564509,0.20502327125536496,79.61191725902256,66.30783295505468,-15.886029024345788,-19.132765238478754,-17.24100331836732,19.64438187371624,15.856786022791617,4.330001831054659,4.116508181604388,17.56050643920895,1.8103127182371566,33.310700160180744,9.685409578723068,25.435603299694833,-23.119689236066364,86.56867130314572,15.07768672847996,7.875096860485896,7,-12.980010986328097,-14.39000701904294,-13.255004882812472,16.314994812011747,16.319992065429716,4,0.135424159207006,1.3355103258033159,220.5,3.0146335290921544,215.8600006103516,-1.0702503830463377,216.3999938964844,0.135424159207006
10226,2022-07-25,219.9600067138672,221.7400054931641,218.6199951171875,220.80999755859372,698600.0,-0.007400719063528904,1.3025849788573118,-0.8673278734468868,75.82531355502375,68.04297627504837,-12.570564085840914,-16.869113037624743,-15.246955791063726,20.827289700784377,15.332104326270752,3.120010375976591,5.009504010472881,14.975506591796886,-2.2233333647531026,32.174346548346875,6.376086613521892,23.57492657007188,-18.893721899373816,74.53493952816622,2.1720165137309806,8.599419978274998,7,-11.340011596679688,-12.750007629394531,-11.615005493164062,17.954994201660156,16.669998168945312,0,0.10883790894659917,-2.936343459564509,221.6000061035156,1.3355103258033159,220.5,3.0146335290921544,215.8600006103516,0.10883790894659917
10227,2022-07-26,219.42999267578125,222.63999938964844,217.75999450683597,218.47000122070312,1457800.0,-0.0024095927528107186,-3.1008360260553647,-1.1294138766717907,74.20429862428051,70.18231220452243,-9.78355124144781,-15.71702374332881,-14.51746193705526,20.78678724011519,15.21179097755431,4.880004882812472,5.898937743080239,13.538993072509754,-4.72061069077148,31.79859683579099,4.409191190869137,22.66879495415037,-16.03633670894814,68.54578174165245,-3.184354870974758,9.129801881640613,7,-10.144996643066406,-12.219993591308594,-11.344993591308594,18.110008239746094,17.510009765625,1,0.10932874399084769,1.3025849788573118,219.9600067138672,-2.936343459564509,221.6000061035156,1.3355103258033159,220.5,0.10932874399084769
10228,2022-07-27,240.4600067138672,253.02999877929688,233.6300048828125,248.88999938964844,2499100.0,0.09583928697094213,1.321963353319222,-8.781320532790794,82.56116685875848,73.20515068605147,-26.9873935593545,-35.178191920210224,-35.099190514921816,-0.7247103024952253,15.764017775999775,33.600006103515625,6.910281177974667,32.42800674438476,8.946896924441802,55.90911656432772,20.68745183441328,44.16856165435624,-34.97171670992833,67.78577475886851,-1.322374245932025,11.740554909971484,7,-13.455009460449219,-18.905006408691406,-34.92250442504883,-3.19500732421875,1.3099975585937216,2,0.01114527406202015,-3.1008360260553647,219.42999267578125,1.3025849788573118,219.9600067138672,-2.936343459564509,221.6000061035156,0.01114527406202015
10229,2022-07-28,247.22999572753903,247.5800018310547,237.3300018310547,243.07000732421875,1510700.0,0.028154324314428436,3.218106466146528,-0.493474735188279,88.23049879131118,76.32826267602971,-29.394206178682396,-40.05938376968288,-41.28688304649924,-7.919349869723561,16.064243327128423,10.25,8.760770490692323,36.694995880126925,7.996301309256609,65.39369045099724,22.345648594691767,51.04434316556208,-36.036700670557224,83.55542288298919,12.887234640495308,14.349347285435162,7,-18.74499511718747,-25.674995422363253,-41.692493438720675,-11.55999755859375,-9.220001220703068,3,-0.0014965624057818872,1.321963353319222,240.4600067138672,-3.1008360260553647,219.42999267578125,1.3025849788573118,219.9600067138672,-0.0014965624057818872
10230,2022-07-29,255.27999877929688,255.88999938964844,246.07000732421875,247.0,1111200.0,0.032560786275421805,1.0673667506167763,1.9903898704833445,89.4835918295798,80.02945806265465,-33.27254409049121,-46.06293012725641,-48.70868253612801,-16.27933289949044,17.15760015165484,9.819992065429688,11.30002977603516,41.94649887084961,7.513791702287989,76.37920603941123,24.730145286568813,59.162852455130405,-39.06629927563725,98.40020841270197,26.19232595085903,17.21635358428081,7,-23.764999389648438,-30.88500213623047,-50.32999801635742,-20.010002136230497,-17.02000427246091,4,-0.07207769501907646,3.218106466146528,247.22999572753903,1.321963353319222,240.4600067138672,-3.1008360260553647,219.42999267578125,-0.07207769501907646
10231,2022-08-01,252.57000732421875,255.2100067138672,250.0399932861328,252.5399932861328,690700.0,-0.010615760999830859,-1.0556656059360467,0.0036248843612131845,89.04444516881577,81.43849209393898,-25.767860533655977,-41.224599238235214,-45.104042063437475,-14.040653562215567,18.32408990628221,5.2400054931640625,13.95143288353762,36.54350738525392,-1.3268136194011788,74.41382838990901,17.608346882926384,55.47866788758145,-30.801625836520685,91.2929671117713,11.700282898572027,18.935160502327545,8,-20.260009765625,-28.175010681152344,-48.83750534057617,-17.300010681152372,-9.57000732421875,0,-0.058003756306929666,1.0673667506167763,255.27999877929688,3.218106466146528,247.22999572753903,1.321963353319222,240.4600067138672,-0.058003756306929666
10232,2022-08-02,248.25999450683597,251.6699981689453,247.0200042724609,251.0200042724609,821700.0,-0.017064626410095096,1.2906387648641882,-91.95729537366358,84.42587348012566,82.35100980483065,-18.397982048989064,-34.87164865392688,-40.038047363417064,-10.193160003583927,19.37910186746656,5.550003051757841,16.120619854349115,29.8014945983887,-9.838458814638017,69.44144801141542,9.981517891875342,49.62147130490206,-21.714586512864855,65.72324004631118,-17.293859477637938,19.819976706513366,8,-13.309997558593778,-23.86499786376956,-45.49749374389651,-12.989997863769588,-3.330001831054716,1,-0.046846007739290596,-1.0556656059360467,252.57000732421875,1.0673667506167763,255.27999877929688,3.218106466146528,247.22999572753903,-0.046846007739290596
10233,2022-08-03,251.07000732421875,252.07000732421875,246.2899932861328,248.47999572753903,930100.0,0.01131883057906613,1.5185182722706283,-0.9384066784608877,84.65271515699777,83.1155356359906,-17.53187721652222,-35.5257695061764,-42.06930673618393,-13.318486155131524,20.915637800258814,5.7800140380859375,18.893203294514677,30.08650741577148,-11.15679584996667,71.32981068150966,9.46485578290239,50.70815904864057,-20.41635653485281,74.03021174861142,-10.919075343465181,20.621651632869085,8,-14.245010375976562,-26.675010681152344,-48.3075065612793,-15.800010681152372,4.30999755859375,2,-0.05627914314976601,1.2906387648641882,248.25999450683597,-1.0556656059360467,252.57000732421875,1.0673667506167763,255.27999877929688,-0.05627914314976601
10234,2022-08-04,253.9600067138672,254.5200042724609,250.07000732421875,251.57000732421875,520200.0,0.011510731291437981,1.535614764966486,0.9227755554115334,83.82831671390457,83.58402446431083,-16.95995858339478,-36.25554991085181,-44.23246417338325,-16.421737143643583,22.751680331887698,4.449996948242159,20.174888460809058,30.425006103515614,-12.399275170036503,73.2492873770677,9.012865466739555,51.83714674029167,-19.773267120461696,80.34629088372078,-3.4034236118412338,21.412140636776048,8,-17.135009765625,-29.56501007080078,-51.197505950927734,-18.69001007080081,3.0999908447265057,3,-0.04799969333415777,1.5185182722706283,251.07000732421875,1.2906387648641882,248.25999450683597,-1.0556656059360467,252.57000732421875,-0.04799969333415777
10235,2022-08-05,252.2400054931641,254.0399932861328,248.3000030517578,251.17999267578125,588300.0,-0.006772724741029745,1.4635212526645645,0.4435201205380918,83.74502150829733,84.46399201467456,-11.663103731530668,-32.075982735347225,-41.646195417467,-14.916615840713717,24.44924434578702,5.739990234375,21.679427140726546,26.099504852294956,-17.068530199161813,69.26753990375175,4.515487326566557,47.683522378023355,-15.014809528284587,66.70407231149811,-17.095807335382304,21.5840175257284,8,-15.415008544921903,-27.845008850097685,-50.57500457763675,-16.970008850097713,-4.6300048828125,4,-0.05641456817488755,1.535614764966486,253.9600067138672,1.5185182722706283,251.07000732421875,1.2906387648641882,248.25999450683597,-0.05641456817488755
10236,2022-08-08,250.55999755859372,254.2899932861328,248.4900054931641,253.6999969482422,827200.0,-0.0066603548128130186,1.6851844656764787,-2.962227756265332,78.26876764027872,84.9155996831188,-5.795469810232191,-27.911106846837328,-39.12253617051883,-13.53800480312134,26.396018484617933,5.799987792968722,22.854981135591856,21.93349685668943,-20.82437425404035,64.69136796741918,0.5545613013245543,43.31243241205431,-10.721729114246557,51.88333623799954,-29.0134526289265,21.378935555364876,8,-5.799995422363253,-26.165000915527315,-48.89499664306638,-15.290000915527344,0.43000793457036934,0,-0.04909005097224817,1.4635212526645645,252.2400054931641,1.535614764966486,253.9600067138672,1.5185182722706283,251.07000732421875,-0.04909005097224817
10237,2022-08-09,245.16000366210938,249.94000244140625,245.00999450683597,248.72000122070312,789100.0,-0.021551699988429096,-1.5543977546744903,1.1337574046446883,72.4417762359015,83.7912229472458,4.0657036428760875,-19.851672509453152,-33.114771331796135,-8.59298362582473,28.006544379966066,5.550003051757756,23.90326421157897,14.19900283813476,-26.683533047020887,55.08153872329041,-6.2422651044430495,34.64027078071257,-3.074492885420028,1.5773817164272002,-74.41371813938892,20.44126794257782,8,1.4499969482421875,-20.76500701904297,-43.49500274658203,-9.890007019042997,0.0099945068359375,1,-0.00881058749324537,1.6851844656764787,250.55999755859372,1.4635212526645645,252.2400054931641,1.535614764966486,253.9600067138672,-0.00881058749324537
10238,2022-08-10,253.6100006103516,254.58999633789062,246.72999572753903,250.5800018310547,953100.0,0.0344672737070455,2.15030701110623,-0.8511238363022351,73.96148532924317,82.20577700701602,-2.5957763295108123,-25.210513540998335,-41.0487308199086,-17.493672985491855,29.217604270849463,9.42999267578125,25.65728397982906,19.86599960327152,-19.08717682544338,58.819176031986416,0.3894113889140556,39.34258781762898,-9.59186142784796,89.77040145898232,15.713378932213658,19.476588214357452,8,-3.1600036621094034,-29.215003967285185,-51.94499969482425,-18.340003967285213,-15.710006713867188,2,-0.03422581094468102,-1.5543977546744903,245.16000366210938,1.6851844656764787,250.55999755859372,1.4635212526645645,252.2400054931641,-0.03422581094468102
10239,2022-08-11,252.9199981689453,257.26998901367193,252.41000366210938,256.17999267578125,704600.0,-0.0027207225257114276,-1.2710299365759838,-1.0759062112864624,72.80137924445933,80.35219783089153,-1.1329038394750057,-21.425912752068882,-39.910347664353594,-17.340071918348087,30.558322550425633,4.859985351562557,27.802603741996876,16.513996887207043,-19.82664174018771,52.854635514601796,-1.656322426490334,34.68431620090442,-7.910003662109347,64.51881897417542,-7.626927980422465,18.17031931369738,8,-1.7800064086913494,-27.83500671386713,-50.34499740600586,-17.650001525878935,-10.759994506835938,3,0.00972642231407872,2.15030701110623,253.6100006103516,-1.5543977546744903,245.16000366210938,1.6851844656764787,250.55999755859372,0.00972642231407872
10240,2022-08-12,257.760009765625,257.98001098632807,252.0800018310547,252.7100067138672,472400.0,0.0191365318350456,1.1493636618833845,-1.5490833009590586,76.29380663001135,78.93546021546882,-6.240372335712834,-23.417567841503626,-44.35931895093296,-22.647162309272403,33.2662805871781,5.900009155273381,27.518803968201013,18.78350830078125,-15.837844962995746,53.404861564558246,1.472831668892752,36.09418493266975,-11.030014038085966,98.30377069257446,25.367195288257136,17.310676631888505,8,-6.265007019042969,-32.32000732421875,-55.18500900268555,-27.910011291503906,-21.610015869140597,4,-0.002715751786585563,-1.2710299365759838,252.9199981689453,2.15030701110623,253.6100006103516,-1.5543977546744903,245.16000366210938,-0.002715751786585563
10241,2022-08-15,258.82000732421875,260.72000122070307,255.3600006103516,255.8500061035156,603600.0,0.004112342948611625,-1.7139159726192459,0.5881186981994696,77.19927914319864,78.1325052891436,-7.063361448137073,-21.30759263834048,-45.10944627769808,-24.192615812675484,36.31338299135499,5.360000610351477,26.197069630158694,17.137505340576183,-14.538380125822869,48.813390806975235,1.2995626073766289,32.97544807377571,-10.065008850097684,87.90583650860437,13.818433744213124,15.837942733199526,8,-5.955009460449219,-32.010009765625,-56.2450065612793,-31.52001190185544,-27.76000976562503,0,-0.043311978968552434,1.1493636618833845,257.760009765625,-1.2710299365759838,252.9199981689453,2.15030701110623,253.6100006103516,-0.043311978968552434
10242,2022-08-16,259.44000244140625,261.64999389648443,256.3599853515625,256.82000732421875,562800.0,0.0023954682777318492,-1.9886724137931355,0.8821528755355903,68.24999053661917,76.30998033132374,-6.627665412433402,-19.53961700658016,-45.345048261508396,-25.240152092622168,38.57046870905128,5.290008544921932,23.78070052096257,15.60550003051759,-14.654668894237716,45.865668955272895,0.4754155681399652,30.735584492895242,-8.292003417968772,85.18772301408136,9.877591847659417,15.130084462377647,8,-6.110008239746037,-32.16500854492182,-57.0150032043457,-32.14000701904294,-34.44000244140625,1,-0.03257013902530537,-1.7139159726192459,258.82000732421875,1.1493636618833845,257.760009765625,-1.2710299365759838,252.9199981689453,-0.03257013902530537
10243,2022-08-17,255.91000366210938,256.27999877929693,252.5500030517578,254.0800018310547,834700.0,-0.013606223967308595,1.902729372368954,0.6984752830452406,58.90074187843861,73.54024979404976,-2.613779771217935,-13.55004825522866,-41.35381846034528,-22.235371888296413,40.69210468678982,6.8899993896484375,21.409291474419973,10.073001098632801,-17.580929822828864,37.726932020094495,-3.7539643620980314,23.899966559363634,5.739990234375057,40.02095095658472,-32.831530805647525,13.826965460730841,8,-2.580009460449162,-28.635009765624943,-53.48500442504883,-28.610008239746065,-36.15000915527341,2,-0.041967900197229624,-1.9886724137931355,259.44000244140625,-1.7139159726192459,258.82000732421875,1.1493636618833845,257.760009765625,-0.041967900197229624
10244,2022-08-18,256.39999389648443,257.54000854492193,253.7400054931641,257.26998901367193,436000.0,0.0019146974614638879,4.389944593541725,-0.4754066921813376,51.359216972509074,69.94182706785107,-3.0410593994052704,-11.818542849323592,-41.445712271153866,-23.319806115753465,42.446704041326214,3.800003051757841,19.546068204631922,8.767991638183645,-16.52060413604596,34.05658741241325,-3.8763062489311437,21.412289525298462,5.25,45.141020346663716,-23.46860863391742,12.644297887114805,8,-3.0699996948242188,-28.459999084472713,-54.17999649047857,-29.099998474121122,-40.97999572753912,3,-0.07215288783301987,1.902729372368954,255.91000366210938,-1.9886724137931355,259.44000244140625,-1.7139159726192459,258.82000732421875,-0.07215288783301987
10245,2022-08-19,251.6100006103516,255.1100006103516,250.47999572753903,253.9900054931641,425900.0,-0.01868172152947356,1.0043332364520552,2.7356531499929844,48.890935302120795,66.6776234747224,1.8440960483081028,-4.917102446926748,-36.22705910603713,-19.1750704514736,43.72335116632611,5.919998168945398,17.232630095863215,2.477498626709007,-19.674211634815293,24.62920888823328,-8.598356504053157,13.553353757471143,9.857993469238323,10.116428541180728,-53.32614434572645,11.075855130762141,8,1.7199935913086222,-20.295005798339872,-50.37750244140628,-24.31000518798828,-39.47999572753909,4,-0.037558113450652075,4.389944593541725,256.39999389648443,1.902729372368954,255.91000366210938,-1.9886724137931355,259.44000244140625,-0.037558113450652075
10246,2022-08-22,243.8999938964844,248.16000366210938,243.02999877929688,247.3300018310547,674600.0,-0.030642687870769736,1.015714418473585,1.44117684772015,45.32990588126848,63.66519343531873,9.510122124947799,4.931213501688887,-28.11853214637486,-12.235953086576245,44.88409725025741,8.580001831054716,14.645213845952185,-6.429507446289023,-24.07219062912347,11.213175736545452,-15.250849037706274,2.3918341451282004,17.128480249023454,4.672370275674574,-56.065894292192816,8.821341591417232,8,8.44000244140625,-11.104995727539062,-41.76999282836917,-22.23999023437503,-26.569992065429716,0,-0.031775318548344256,1.0043332364520552,251.6100006103516,4.389944593541725,256.39999389648443,1.902729372368954,255.91000366210938,-0.031775318548344256
10247,2022-08-23,243.4199981689453,245.82000732421875,242.52999877929688,243.57000732421875,682300.0,-0.0019680022121805196,-2.409321263390916,0.04373434643154283,41.37541067138345,60.044518473334314,10.859314629636685,7.695167185963101,-27.09037229965989,-12.470880856097835,45.97385985867375,3.290008544921875,12.053379050948308,-8.109003448486334,-18.797815721103007,2.5798088241303105,-13.453409584794656,-2.7645973121780116,16.528567454589904,5.929372489061639,-50.932905859443565,5.344406136308327,8,8.669998168945341,-9.025001525878878,-41.27750015258789,-33.37999725341797,-27.639999389648438,1,-0.05077643867934445,1.015714418473585,243.8999938964844,1.0043332364520552,251.6100006103516,4.389944593541725,256.39999389648443,-0.05077643867934445
10248,2022-08-24,243.13999938964844,245.8000030517578,241.3000030517578,243.66000366210938,791500.0,-0.001150270238283957,-1.1428586998775663,3.4664835723731056,37.038799885358046,56.07089854454529,10.61414957308321,8.628633344279336,-26.023337421671982,-12.90367442604719,44.69171268300795,4.5,10.308454382638132,-8.523001861572254,-18.68158085681091,1.635577133666402,-13.60229135919161,-3.443712363952926,15.41508088634771,11.330022878780008,-40.80350648532505,5.079289497619334,8,8.334999084472685,-7.950004577636719,-38.814998626708984,-36.43000030517578,-28.029998779296847,2,-0.07460721985352092,-2.409321263390916,243.4199981689453,1.015714418473585,243.8999938964844,1.0043332364520552,251.6100006103516,-0.07460721985352092
10249,2022-08-25,246.8600006103516,247.6699981689453,243.69000244140625,245.3800048828125,491400.0,0.015299832318999007,1.5677467624199526,-2.846122245371104,43.85001590765748,52.46603290872818,6.642687766587471,5.1431855709530225,-28.85945271853032,-17.393126785812115,43.415999408033876,4.529998779296875,9.319328908083406,-4.784500885009749,-14.978357513554073,5.409355743534576,-9.881429199281882,0.3124274292624136,9.9695719432207,40.260670105143255,-9.615463555554108,5.096928314272158,8,4.614997863769531,-9.030006408691378,-42.53499984741214,-40.73500061035159,-21.220001220703153,3,-0.10977884645755465,-1.1428586998775663,243.13999938964844,-2.409321263390916,243.4199981689453,1.015714418473585,243.8999938964844,-0.10977884645755465
10250,2022-08-26,236.8800048828125,247.8800048828125,236.83999633789062,247.0200042724609,485300.0,-0.040427755419525035,-1.1604678558151271,-6.851370717474306,36.85626589946562,47.98347588164674,14.918185637180926,14.412981943378242,-18.262242560077198,-8.195575782271533,41.29831485680015,11.040008544921875,7.1561078854370805,-13.844496917724598,-25.82202339575565,-1.8669704396935742,-19.833260156740096,-7.855733678709072,18.396610720578337,0.35343214695875813,-47.23356042020679,5.9887632390155146,8,12.364990234375028,2.824989318847713,-30.54500961303711,-30.7550048828125,-5.0500030517578125,4,-0.09059442026136277,1.5677467624199526,246.8600006103516,-1.1428586998775663,243.13999938964844,-2.409321263390916,243.4199981689453,-0.09059442026136277
10251,2022-08-29,237.9199981689453,240.8600006103516,234.50999450683597,235.00999450683597,489000.0,0.004390380212324407,-2.2480819212788186,-0.2869826269496696,42.407708764367165,45.112111240285415,11.847659890726305,12.879511572144963,-18.41359058638085,-9.986857700752807,38.95377924070284,6.350006103515625,5.0539580025700275,-12.072003173828136,-25.30082896989478,1.1568226222384794,-18.68641607186146,-5.457590275794814,15.144223122585487,25.50486922759985,-26.749425614641627,6.614412898033312,8,8.10500335693365,1.7849960327149006,-30.005001068115234,-30.709999084472656,-3.209991455078125,0,-0.10839775338187219,-1.1604678558151271,236.8800048828125,1.5677467624199526,246.8600006103516,-1.1428586998775663,243.13999938964844,-0.10839775338187219
10252,2022-08-30,236.6300048828125,239.97999572753903,235.13999938964844,239.55999755859372,343800.0,-0.00542196240778714,1.5676447970211107,-1.0068690682187615,29.047375708760356,41.7950705547656,10.68548126850419,13.969779316591428,-16.008533579921334,-9.353587291817917,36.982562961938534,4.839996337890597,1.9934781667410846,-12.780496978759771,-27.2903047000093,1.72931074248973,-20.035400839384522,-5.525593118135021,13.836624658861012,15.856460214763974,-30.344775610976708,7.254903860624756,8,9.394996643066463,3.074989318847713,-28.715007781982422,-29.420005798339844,-3.510009765625,1,-0.08156194334406519,-2.2480819212788186,237.9199981689453,-1.1604678558151271,236.8800048828125,1.5677467624199526,246.8600006103516,-0.08156194334406519
10253,2022-08-31,236.94000244140625,240.2100067138672,236.6300048828125,237.58999633789062,865300.0,0.0013100517778683596,-4.63784693019344,0.22184147484637232,30.094658545365746,39.432341840638564,8.27143539919092,13.224971465333795,-15.251022337999501,-10.306330681461446,35.037344928097816,3.5800018310546875,-1.4564309113658283,-11.76399917602538,-27.27505137162649,3.7470530195757306,-19.519525273825934,-4.008473078224824,11.292698195390017,18.17506393964035,-24.647103549708238,7.755526097800557,8,7.869995117187528,10.699996948242216,-28.6925048828125,-29.730003356933594,-11.529998779296875,2,-0.08930532389667767,1.5676447970211107,236.6300048828125,-2.2480819212788186,237.9199981689453,-1.1604678558151271,236.8800048828125,-0.08930532389667767
10254,2022-09-01,241.7700042724609,241.8699951171875,234.4499969482422,235.0,813600.0,0.02038491508941842,1.129128583469247,-10.415488990093388,30.077221794881098,37.341929228723046,1.2828312858501363,7.8366915888033475,-19.008560824944425,-15.7313315306493,32.83811498568712,7.4199981689453125,-3.7867078726269767,-6.324497222900419,-21.92369043854208,9.274695992741272,-14.12409383072125,1.4750993849204121,4.541517506140906,54.504862244915145,17.928235962828744,7.799596607820842,9,-0.46500396728512783,6.279991149902401,-17.490005493164034,-20.215003967285128,-16.44000244140622,3,-0.11027010460762132,-4.63784693019344,236.94000244140625,1.5676447970211107,236.6300048828125,-2.2480819212788186,237.9199981689453,-0.11027010460762132
10255,2022-09-02,238.00999450683597,245.7100067138672,236.5800018310547,244.8999938964844,551200.0,-0.015552010998798771,1.1457057662274468,-1.0177245260650198,25.706249409937357,35.1615229541307,3.2528780944390405,11.042097629923433,-14.24666877217905,-12.541054725942416,30.915832583584184,9.1300048828125,-5.480893169619691,-9.37300643920895,-25.466338532262085,6.720325653844185,-17.419672485735504,-1.326340392682397,-3.5599975585937784,31.61629192775551,1.469160959584432,8.046666046526568,9,3.155006408691378,10.040000915527344,-12.989994049072294,-16.454994201660185,-12.080001831054716,4,-0.05197258687736428,1.129128583469247,241.7700042724609,-4.63784693019344,236.94000244140625,1.5676447970211107,236.6300048828125,-0.05197258687736428
10256,2022-09-06,238.25999450683597,239.4900054931641,234.3699951171875,237.4199981689453,437400.0,0.001050376058862712,2.1030193739306986,-0.12191529931812001,25.05885561892832,33.348572392746796,2.3676987740307993,10.35423166307524,-13.596308112059177,-13.314502402027813,28.755638113377813,5.120010375976591,-6.897080780406839,-8.508006286621054,-25.024660019857066,8.00864744661493,-16.76633315323906,-0.24967942000304788,7.450012207031222,34.30331050796671,10.659152799987773,8.258326866617997,9,2.865005493164034,9.75,-10.304996490478544,-15.274993896484403,-12.919998168945341,1,-0.026987294653013194,1.1457057662274468,238.00999450683597,1.129128583469247,241.7700042724609,-4.63784693019344,236.94000244140625,-0.026987294653013194
10257,2022-09-07,243.0,244.25999450683597,238.0200042724609,239.3000030517578,405600.0,0.019894256704635405,1.0064322564659878,4.4047774750225575,35.21867561905216,33.14633636315726,-2.7246777178563377,5.738313298141094,-17.37004745890718,-18.621651216951648,27.329349154445794,6.239990234375057,-7.842891411920732,-3.660000610351574,-20.24901526651388,12.929014045810703,-11.954507938432698,4.6345067177295505,2.7100067138671875,76.10225800244625,52.27709072104466,8.294507328081139,9,-1.875,5.009994506835966,-14.647502899169922,-20.014999389648438,-11.020004272460966,2,-0.034115198708365435,2.1030193739306986,238.25999450683597,1.1457057662274468,238.00999450683597,1.129128583469247,241.7700042724609,-0.034115198708365435
10258,2022-09-08,244.92999267578125,245.1100006103516,240.38999938964844,241.3300018310547,441600.0,0.00794235669045773,1.3838349587512275,0.9729713010809005,37.286627194276086,32.41707095055932,-4.888092963718208,3.293556438964771,-18.173434080833175,-21.027418814161933,25.527324739022024,4.720001220703153,-8.014956595464326,-1.2960075378418026,-17.57063412463384,14.978619048950236,-9.433320831237808,6.8413057555542025,0.5532138061523426,93.1215763631642,69.01877608874885,8.137313293396014,9,-3.80499267578125,3.080001831054716,-15.257495880126953,-21.944992065429688,-21.04998779296875,3,-0.04821784963765907,1.0064322564659878,243.0,2.1030193739306986,238.25999450683597,1.1457057662274468,238.00999450683597,-0.04821784963765907
10259,2022-09-09,255.3800048828125,256.01998901367193,247.9900054931641,248.2700042724609,1158200.0,0.042665302410979766,-1.0938684322038343,1.9750051922400462,53.71282642820839,34.29002212041963,-15.648000526646854,-7.33898215705463,-27.33703014058787,-31.89423599516465,23.880814454499834,11.089996337890682,-7.689920892363887,9.0310043334961,-7.491930898724718,25.553939565716917,0.7695367173856766,17.292471949606522,-21.010009765625,97.0439523728302,68.23192946711214,8.26146761611041,9,-10.185012817382784,-7.370010375976534,-24.770008087158203,-32.39500427246094,-24.669998168945312,4,-0.1173545330397171,1.3838349587512275,244.92999267578125,1.0064322564659878,243.0,2.1030193739306986,238.25999450683597,-0.1173545330397171
10260,2022-09-12,257.0599975585937,258.47000122070307,253.67999267578125,256.0,702900.0,0.006578403334873917,1.4690734623250392,0.1490854384808943,64.70720444189783,36.76774386236748,-15.829018229306826,-9.564482929147545,-27.753551024663892,-34.13622597880382,22.17918782003855,4.790008544921818,-7.067676438377788,10.745997619628838,-5.67782923753748,27.169824476795185,2.534084191045679,18.957911048211997,-22.257002563476505,94.14936387960627,59.710956194703016,8.21191342858317,9,-10.639999389648409,-9.050003051757727,-26.450000762939396,-34.07499694824213,-20.27000427246088,0,-0.12343420224419221,-1.0938684322038343,255.3800048828125,1.3838349587512275,244.92999267578125,1.0064322564659878,243.0,-0.12343420224419221
10261,2022-09-13,247.6100006103516,251.75,246.72999572753903,250.0200042724609,556000.0,-0.03676183396091448,-1.4076681571686613,-2.2735935970519483,53.90058006703531,39.52921101328692,-5.4310807850312415,-1.0512712697791073,-17.104499566057115,-25.334909647713374,19.817684112978178,10.330001831054659,-7.279493912223074,1.8565010070801122,-13.500795256508894,17.21379727066912,-5.822147124714377,9.535149138874601,-11.860325366210958,46.89485461617645,8.484651192451928,7.678648131794497,9,-1.1900024414063068,0.399993896484375,-17.000003814697294,-24.62500000000003,-13.680007934570341,1,-0.08755707718238248,1.4690734623250392,257.0599975585937,-1.0938684322038343,255.3800048828125,1.3838349587512275,244.92999267578125,-0.08755707718238248
10262,2022-09-14,250.9900054931641,252.25,245.6300048828125,247.44000244140625,951400.0,0.013650518454347171,1.1812203527876863,-1.4730280735966832,56.90900056404614,42.50858234869585,-7.3308194313630395,-5.372224029991941,-19.250788214277975,-29.338071761406297,17.209316776544256,6.6199951171875,-6.1133924752764415,5.65900573730471,-8.533665589320577,19.851677063929998,-1.4373299260079477,12.755341400617368,-14.331517209960964,58.62834640485952,16.098993884798098,7.096335663312647,9,-4.570007324218807,-2.980010986328125,-16.412506103515653,-28.00500488281253,-25.779998779296903,2,-0.10219534082592008,-1.4076681571686613,247.6100006103516,1.4690734623250392,257.0599975585937,-1.0938684322038343,255.3800048828125,-0.10219534082592008
10263,2022-09-15,245.1699981689453,253.19000244140625,243.1699981689453,248.9900054931641,685500.0,-0.023188203501502747,-1.562658539060122,-1.0760574761554755,48.56560657244257,44.56284732398046,-0.24654362383321882,-0.4195991290749248,-12.269883511442742,-24.002079886446893,15.073111260597718,10.020004272460938,-5.4806058009621665,0.37599868774412926,-12.915429725806234,13.667427101294464,-6.2697155190310525,7.021712894519311,-7.639049368242183,13.07189281749998,-28.515720934532233,6.645714206775171,9,1.2499999999999716,2.8399963378906534,-9.667499542236328,-22.18499755859375,-13.300003051757812,3,-0.05379941485465578,1.1812203527876863,250.9900054931641,-1.4076681571686613,247.6100006103516,1.4690734623250392,257.0599975585937,-0.05379941485465578
10264,2022-09-16,237.8999938964844,242.22000122070312,235.2899932861328,242.1300048828125,1373800.0,-0.02965291155833505,2.1428581314399993,1.1073305958106159,50.907463338187945,47.36298220489719,7.170861845596221,5.684832681901128,-3.97560577761422,-17.275733960378233,12.567012295612793,9.8800048828125,-4.249900828734496,-5.9690055847167685,-18.407151796897693,6.4691406274641565,-12.188078690807231,0.25006752137369403,20.570007324218665,11.259705422529567,-34.07547913184379,6.219073106090465,9,8.52000427246088,10.110000610351562,-0.47749710083010655,-14.914993286132841,-2.6299896240234943,4,-0.05893227983760396,-1.562658539060122,245.1699981689453,1.1812203527876863,250.9900054931641,-1.4076681571686613,247.6100006103516,-0.05893227983760396
10265,2022-09-19,242.16000366210938,242.6699981689453,236.22999572753903,236.9499969482422,521100.0,0.01790672498915069,1.0674179319060855,-1.23167687523899,53.56782518192029,50.53064548967408,3.979975211671814,0.7173309434769521,-7.0504563107331535,-21.9148487431477,10.5208215231583,6.440002441406278,-2.910309218737865,-1.2364959716796875,-13.143088411793514,10.670096468434139,-7.189792191736586,4.716800248377211,15.846397399902287,38.379926604409704,-9.072725461176454,5.953296220056908,9,4.719993591308565,5.849990844726591,-4.0475120544433025,-18.485008239746065,-0.5100097656249716,0,-0.047282774921900805,2.1428581314399993,237.8999938964844,-1.562658539060122,245.1699981689453,1.1812203527876863,250.9900054931641,-0.047282774921900805
10266,2022-09-20,236.1499938964844,239.8500061035156,233.72999572753903,239.8500061035156,695300.0,-0.024818341900964214,2.3081028026591954,-0.7101741725558769,49.62581022114526,52.131438223239975,10.794346480337708,6.447528575246537,0.07642261632133796,-16.395870227656275,9.717246416511669,8.430007934570341,-2.0091199362468615,-6.8590057373046704,-19.193366776965632,5.4753553023562915,-13.026186257135151,-0.6918252174741895,21.402079010009658,12.43575197340953,-37.401994049392854,6.167180519830487,9,9.950004577636633,11.540000915527315,2.317508697509737,-12.119987487793026,4.810012817382784,1,0.002710139344441087,1.0674179319060855,242.16000366210938,2.1428581314399993,237.8999938964844,-1.562658539060122,245.1699981689453,0.002710139344441087
10267,2022-09-21,231.05999755859372,241.3000030517578,231.05999755859372,239.25,802000.0,-0.021554082021792764,-1.5006110966203272,2.2135068705564493,45.73418373943706,53.07005561714675,15.659280054991257,11.134962067659728,6.323573051748127,-11.93623272316276,9.059058101223767,10.240005493164091,-0.5967477064154139,-11.331002044677774,-24.76794597794259,2.10594188858704,-18.049474011310195,-4.612530078045353,25.539192260742112,0.0,-51.61866925800602,6.718471966632409,9,13.705001831054659,15.294998168945341,8.777500152587919,-5.659996032714844,15.589996337890682,2,0.012420995185286277,2.3081028026591954,236.1499938964844,1.0674179319060855,242.16000366210938,2.1428581314399993,237.8999938964844,0.012420995185286277
10268,2022-09-22,225.0,230.8699951171875,224.25,229.0200042724609,1072800.0,-0.02622694374891521,-1.3985470990355457,0.49084286619219214,38.04704576742311,51.32941332150395,20.780159939748415,16.618305181445294,13.51092887427987,-6.377702840466611,8.818537646816003,6.809997558593722,0.7361576586790193,-16.483999633789068,-31.996658867563724,-0.9713404000144408,-24.240329250676382,-8.727670016901754,30.06683828369131,4.071661642531767,-45.2328870181266,7.756329616887314,9,16.360000610351534,16.360000610351534,15.302494049072322,0.8649978637695597,32.07998657226557,3,0.0009333631727430625,-1.5006110966203272,231.05999755859372,2.3081028026591954,236.1499938964844,1.0674179319060855,242.16000366210938,0.0009333631727430625
10269,2022-09-23,219.75999450683597,222.9900054931641,217.07000732421875,222.6699981689453,859200.0,-0.023288913302951242,2.3351930334315822,0.7238807386460666,37.260930489571884,48.279827326801055,22.837740807786844,20.789854863987415,19.78487552921044,-1.632732719298133,8.580350435970747,7.92999267578125,1.0858518276119185,-20.36900482177731,-38.42950448908337,-2.308505154471277,-29.399254655430326,-11.338754988124293,32.84149671416003,10.507766189968526,-39.33914635635009,9.030249833653022,9,15.370010375976534,18.010009765624943,20.542499542236357,6.105003356933594,35.54000854492185,4,0.055105573867198165,-1.3985470990355457,225.0,-1.5006110966203272,231.05999755859372,2.3081028026591954,236.1499938964844,0.055105573867198165
10270,2022-09-26,215.4199981689453,221.13999938964844,215.1300048828125,219.47000122070312,673300.0,-0.019748800720668203,-1.5961157561356618,1.391751874573974,34.918128127022655,46.17066600013299,23.076703910447947,24.706397863101984,24.91467215258652,2.7615729864574803,9.432409164936963,6.0099945068359375,1.0412471673062669,-23.636000823974598,-44.793629823051674,-2.478371824897522,-34.214815323513136,-13.05718632443606,33.62834466237297,1.1081135132708329,-48.61039055325019,10.578814499538533,9,18.740005493164062,21.38000488281247,25.214996337890653,10.444999694824247,40.22999572753909,0,0.0921456052002565,2.3351930334315822,219.75999450683597,-1.3985470990355457,225.0,-1.5006110966203272,231.05999755859372,0.0921456052002565
10271,2022-09-27,212.1300048828125,218.30999755859372,209.2700042724609,218.30999755859372,1108700.0,-0.015272459911324532,1.9255676375021256,1.5259229676626873,29.217727885342313,43.09385792472145,23.24952590891391,27.368395503850394,29.025712550702337,5.949818689179438,10.817158457902398,9.039993286132812,-0.9721246936981629,-25.636494445800793,-49.988204561294026,-1.2847843303075877,-37.81234950354741,-13.460639388054176,32.8481373946851,8.929131187479774,-35.90490173495808,12.175855057746608,9,19.099998474121094,21.739997863769474,30.192489624023466,13.73499298095706,23.25,1,0.13915989409409435,-1.5961157561356618,215.4199981689453,2.3351930334315822,219.75999450683597,-1.3985470990355457,225.0,0.13915989409409435
10272,2022-09-28,217.3300018310547,217.92999267578125,211.3000030517578,214.19000244140625,1125600.0,0.02451325521401282,2.055308077700624,-0.5080911182878556,32.2027454398294,41.27576224331998,14.273777270740169,21.764217266134438,24.34693176766379,0.8035791294081207,12.276741323337802,6.6299896240234375,-3.840651129895349,-19.471497344970714,-45.48571121601606,6.542716526074599,-32.478604280493386,-6.464390409448043,22.649001125737783,37.31481932809032,-1.3528703687283326,13.007106935522659,9,8.639999389648438,16.540000915527287,25.23749542236331,8.534996032714872,25.5,2,0.1087286830337475,1.9255676375021256,212.1300048828125,-1.5961157561356618,215.4199981689453,2.3351930334315822,219.75999450683597,0.1087286830337475
10273,2022-09-29,215.77999877929688,217.94000244140625,211.1999969482422,215.44000244140625,743100.0,-0.0071320252091229275,1.8927039469806612,0.10827910954743589,21.15384786385883,37.96980496839453,12.534525245407394,22.81755277314545,26.42829442292532,2.3977545594134426,13.7853700219951,6.7400054931640625,-5.738784052877861,-19.963500213623036,-47.6231184849031,7.69611805765706,-33.79330934926307,-6.133691077983002,19.899744361689187,47.448935332545936,15.497672185269906,13.829809135640046,9,10.19000244140625,18.0900039672851,27.46249771118167,10.084999084472685,31.649993896484375,3,0.14306235652898414,2.055308077700624,217.3300018310547,1.9255676375021256,212.1300048828125,-1.5961157561356618,215.4199981689453,0.14306235652898414
10274,2022-09-30,215.1100006103516,220.8800048828125,214.88999938964844,216.2400054931641,705300.0,-0.0031050058983018713,-6.6305446487576445,-3.3235795709541334,18.98566874561871,34.1273431421388,10.763714594105863,22.543668087638622,27.483238307846648,3.2887465485219707,15.216743455754852,5.9900054931640625,-8.379351115852359,-19.30049819946285,-48.27560001098138,9.674603612055677,-33.788049105222115,-4.812947293703587,16.872379089040948,49.199652402842844,24.07851337097238,14.487550905759267,9,10.175003051757784,18.760002136230383,28.222496032714815,10.754997253417969,35.77999877929685,4,0.19510941305763851,1.8927039469806612,215.77999877929688,2.055308077700624,217.3300018310547,1.9255676375021256,212.1300048828125,0.19510941305763851
10275,2022-10-03,225.63999938964844,227.8000030517578,217.58999633789062,219.75,812500.0,0.04895169331699645,1.0,-5.212366317381441,34.01252059747097,32.392533183952764,-2.632967230871344,11.636008203990883,17.433019587131696,-6.987120893613678,16.098267880284048,12.690002441406222,-9.974392947701176,-8.15199966430663,-37.33096810153501,21.026968772921748,-22.741483882920818,6.437484554307559,3.1626477499736723,88.34320666808304,63.25088347976631,14.589484218614182,10,-0.3549957275390625,8.230003356933537,19.012496948242244,0.22499847412112217,28.69000244140625,0,0.13144834135055428,-6.6305446487576445,215.1100006103516,1.8927039469806612,215.77999877929688,2.055308077700624,217.3300018310547,0.13144834135055428
10276,2022-10-04,231.8300018310547,232.5500030517578,228.9600067138672,229.7700042724609,792300.0,0.027433090135392968,1.0514264787946428,0.3497449528117414,36.605146511643746,31.378195714197957,-10.616658762138002,5.206529058946785,11.85748776989243,-12.786698571891975,17.138025200775676,6.910003662109375,-11.195256891942478,-1.6404975891113338,-30.753804927974784,27.472809749752145,-16.197151258543073,12.916156080320405,-22.55999755859378,96.62762990693213,72.64710237541485,14.556653669431736,10,-10.919998168945312,2.040000915527287,12.644992828369197,-5.965003967285128,21.6199951171875,1,0.10274766802093405,1.0,225.63999938964844,-6.6305446487576445,215.1100006103516,1.8927039469806612,215.77999877929688,0.10274766802093405
10277,2022-10-05,234.7100067138672,237.6199951171875,228.6300048828125,228.6300048828125,823800.0,0.012422917051569948,-1.9572327391274886,2.9514606974607753,42.37387806321559,31.858954858174897,-14.443331771019757,1.7640589242268447,9.655175023510935,-15.33268929194071,17.347586837902888,8.989990234375,-13.008693462011081,1.6540069580078125,-27.122137959832912,30.43015187584851,-12.73406550091255,16.042079416928175,-24.974402465820333,88.98566008705943,60.99696961945327,14.388072458920352,10,-11.265007019042969,-0.8400039672852131,8.1549911499024,-8.845008850097628,30.830001831054744,2,0.0028545786280091967,1.0514264787946428,231.8300018310547,1.0,225.63999938964844,-6.6305446487576445,215.1100006103516,0.0028545786280091967
10278,2022-10-06,233.1199951171875,237.1100006103516,232.44000244140625,233.9600067138672,599200.0,-0.006774366457319658,-3.2454587700012048,-0.13815976047723857,46.20032041018711,32.85222040490992,-12.941283746880941,2.554922115922693,11.24041129346756,-13.4143588108372,17.455434763874074,4.669998168945341,-14.262160804582209,0.6544952392578125,-27.575218624746583,28.884209103262208,-13.460361692744385,14.76935217126001,-22.26901523437502,80.20237199363869,48.02809818016391,14.114856932002205,10,-9.674995422363281,0.7500076293944744,9.745002746582088,-7.25499725341794,40.41000366210943,3,0.0416523975516816,-1.9572327391274886,234.7100067138672,1.0514264787946428,231.8300018310547,1.0,225.63999938964844,0.0416523975516816
10279,2022-10-07,225.41000366210938,230.00999450683597,223.67999267578125,229.97000122070312,545300.0,-0.03307305943963479,1.728458396637772,5.428493578681586,37.377544491957096,33.125488889902634,-4.856240516006267,8.331683628479624,18.637687818942766,-5.394715387995944,16.659045638700963,9.44000244140625,-15.089044358638318,-5.556996154785168,-31.775310270488944,20.66131796091861,-18.666153212637056,7.552160903066721,-13.48826316992188,39.04147678881317,7.3360728075857615,13.109157057851892,10,-1.9650039672851562,8.4599990844726,20.814994812011747,0.45499420166018467,41.980010986328125,4,0.09768860590002881,-3.2454587700012048,233.1199951171875,-1.9572327391274886,234.7100067138672,1.0514264787946428,231.8300018310547,0.09768860590002881
10280,2022-10-10,225.3300018310547,228.6000061035156,223.07000732421875,227.25,355400.0,-0.0003549169502459204,1.3939334890034751,0.42105245546171244,41.04601754937574,34.439743297017465,-3.601398529631325,6.232198883233025,18.138082224475,-5.031922470580042,15.604709627277524,5.529998779296847,-14.837936144750955,-4.050498199462879,-27.291757157489258,19.1907607585635,-15.671127678476068,7.57013127955031,-12.38033115386719,15.53262132582733,-17.841493227735853,11.62062947901319,10,-0.9200057983398438,8.540000915527287,19.347496032714844,0.5349960327148722,44.210006713867244,0,0.11343361891843329,1.728458396637772,225.41000366210938,-3.2454587700012048,233.1199951171875,-1.9572327391274886,234.7100067138672,0.11343361891843329
10281,2022-10-11,225.92999267578125,230.1000061035156,223.08999633789062,223.7100067138672,596000.0,0.0026627206313005747,-3.0520209036184265,-1.1562437911769148,45.41390527927437,35.90764994584468,-2.277504891907256,4.136814441752961,17.040870141442213,-5.20161258061961,15.510762798913142,7.010009765624972,-14.065669824396593,-2.366506958007818,-23.994129318968106,19.26111540295247,-13.180318138487962,8.447304222472326,-11.993509020993741,19.656273202817268,-17.19838252739204,10.813811180480142,10,-1.5199966430664062,7.940010070800724,18.677505493164062,-0.06499481201169033,38.38000488281244,1,0.12570269586131766,1.3939334890034751,225.3300018310547,1.728458396637772,225.41000366210938,-3.2454587700012048,233.1199951171875,0.12570269586131766
10282,2022-10-12,225.33999633789062,228.6100006103516,224.13999938964844,227.3000030517578,532800.0,-0.002611412194118423,-1.0504589885104265,-0.8828914900782877,50.3368969435848,39.15021095470313,-0.4825474137879553,2.852918874335444,17.2554836603571,-4.233388860623904,15.571870729671005,4.470001220703153,-12.616914467676025,-1.6740028381347543,-20.49549831963344,17.147492643363933,-11.084750578884098,7.736744902614589,-10.456172224607116,16.16802064936826,-23.807618599270896,9.41074774074935,10,0.9150009155273438,8.53000640869135,19.227500915527344,1.9349975585938068,33.33001708984381,2,0.12474483477048359,-3.0520209036184265,225.92999267578125,1.3939334890034751,225.3300018310547,1.728458396637772,225.41000366210938,0.12474483477048359
10283,2022-10-13,231.97999572753903,232.58999633789062,219.55999755859372,221.3500061035156,637000.0,0.0294665815991757,1.1991576111799953,-5.4234455161890525,61.78172452022771,43.90532826299301,-5.121495028615868,-5.086706654009504,10.218930272730944,-10.465323696846866,16.170799657142787,13.029998779296903,-10.10997903774242,5.625496673583967,-11.351288105754406,22.60228145292234,-2.8628957160852337,14.113889063253168,-16.18672477409936,95.31849065618634,49.483186218878544,8.48839238966919,10,-4.374999999999972,1.8900070190429403,12.587501525878935,-4.705001831054602,32.759994506835966,3,0.14466770167889487,-1.0504589885104265,225.33999633789062,-3.0520209036184265,225.92999267578125,1.3939334890034751,225.3300018310547,0.14466770167889487
10284,2022-10-14,223.8800048828125,234.57000732421875,223.0800018310547,232.72999572753903,570500.0,-0.03491676434997437,-1.1990447557205874,-0.8325493399095929,57.60518678306369,46.52673561694777,4.864947995410176,2.0122569038832125,17.72690086147975,-2.050523263023308,17.137953283007718,11.490005493164062,-8.228027206494147,-1.7734947204589844,-17.878413665047304,14.331424224129336,-9.82595419275313,6.2789647518351615,-7.213664962822918,28.78084286202255,-21.773934913188572,8.052459472294156,10,4.709991455078125,9.989997863769474,20.68749237060547,3.394989013671932,39.70999145507807,4,0.2217705592889958,1.1991576111799953,231.97999572753903,-1.0504589885104265,225.33999633789062,-3.0520209036184265,225.92999267578125,0.2217705592889958
10285,2022-10-17,230.7100067138672,231.6300048828125,228.6199951171875,229.8000030517578,434000.0,0.03050742219980651,1.1890980113636365,-0.10282537892698738,65.7031824485719,49.75985072105089,-1.3077676146899648,-6.028622954836408,10.427487080896412,-8.451270366707007,18.21561837370901,7.75,-5.157506484378956,5.629006958007807,-8.724048347874799,19.982062263890413,-1.547520694933496,12.80553461094911,-13.205520585989689,74.28382345765363,17.700965707820288,7.176527652941309,10,-2.1200103759765625,3.159996032714787,15.892486572265653,-3.4350128173827557,36.25999450683588,0,0.158987503216806,-1.1990447557205874,223.8800048828125,1.1991576111799953,231.97999572753903,-1.0504589885104265,225.33999633789062,0.158987503216806
10286,2022-10-18,236.7899932861328,239.02999877929688,231.8800048828125,238.0,504800.0,0.026353371745189147,3.373079238274779,-1.329672356551192,66.20586157294693,52.40784888879882,-7.387012405147374,-12.709844304548369,3.9932202399892844,-14.072668300371106,18.677216175058117,8.319992065429688,-1.513919757279325,11.676993560791004,-2.7824295343546623,26.13641665593667,4.447282013218171,18.906705108363838,-18.480886798682917,88.49509320635181,28.257378063009853,7.2297115475728315,10,-7.4949951171875,-5.559989929199219,10.425003051757812,-9.51499938964838,29.819992065429688,1,0.13830827394472944,1.1890980113636365,230.7100067138672,-1.1990447557205874,223.8800048828125,1.1991576111799953,231.97999572753903,0.13830827394472944
10287,2022-10-19,233.92999267578125,236.30999755859372,231.42999267578125,233.47999572753903,534700.0,-0.012078215682432059,-1.1450556526229883,-0.37189624081012196,64.7921769512853,54.47361072669862,-5.195673115922972,-10.143888940206125,6.632487210228817,-10.860420040434008,18.865345942542174,5.3600006103515625,0.2171911650734728,8.67349319458009,-6.088239623557001,23.43522601271718,1.292626785511544,16.054359603648635,-14.377632650820544,73.80582545576523,11.45675633155117,7.380866409068547,10,-4.6349945068359375,-2.6999893188476562,13.285003662109375,-6.654998779296818,30.92999267578125,2,0.12986793414266495,3.373079238274779,236.7899932861328,1.1890980113636365,230.7100067138672,-1.1990447557205874,223.8800048828125,0.12986793414266495
10288,2022-10-20,225.2100067138672,234.82000732421875,224.6499938964844,233.80999755859372,768700.0,-0.03727604939482754,-1.0925918076767969,-19.111220372315707,57.276665297625684,56.68462414955067,2.552731362776683,-1.4834187643952532,14.753451148900695,-1.9355903086816966,18.613492659460395,10.170013427734347,1.1599652809846361,-0.056993103027338066,-14.81825645271445,14.704270246659775,-7.437624777870894,7.323638571816218,-4.488988363646314,13.354265143274796,-48.56548221263639,7.380631674843559,10,4.084991455078125,6.019996643066406,22.004989624023438,2.0649871826172443,35.49998474121088,3,0.1485724688795853,-1.1450556526229883,233.92999267578125,3.373079238274779,236.7899932861328,1.1890980113636365,230.7100067138672,0.1485724688795853
10289,2022-10-21,231.8699951171875,232.4900054931641,221.8300018310547,225.1999969482422,1030300.0,0.029572346719841436,1.6953168554237896,-0.7755820080942665,54.75354814252693,58.20768310434525,-3.4582084208500135,-7.578175723227844,7.581724077250669,-8.38473608735876,17.791426512496365,10.660003662109403,1.5058669232600153,5.997495269775385,-8.806064673241991,20.80105521279276,-1.404284701733303,13.399275241284073,-10.050437941222071,58.372064345970045,-0.19681266845728373,7.401779971508689,10,-2.5749969482421875,-5.899993896484375,15.345001220703125,-4.595001220703068,27.760009765625,4,0.14176045115529057,-1.0925918076767969,225.2100067138672,-1.1450556526229883,233.92999267578125,3.373079238274779,236.7899932861328,0.14176045115529057
10290,2022-10-24,235.2700042724609,236.6199951171875,230.8800048828125,234.4600067138672,611900.0,0.014663428761255037,2.2706690431682826,0.12143894766942669,52.74147645052223,59.02185767892835,-5.9227941377249635,-9.92361205250566,3.5429018023387187,-11.612826012299394,16.554348502965148,5.739990234375,1.6877991733355202,8.405004119873013,-6.10668082093386,22.916689060679886,1.1491616494695904,15.660846590276435,-13.440002441406222,78.13956294207232,23.377548703895556,7.255842470403431,10,-5.975006103515597,-9.300003051757784,11.944992065429716,-7.995010375976477,28.94999694824216,0,0.12037230225334161,1.6953168554237896,231.8699951171875,-1.0925918076767969,225.2100067138672,-1.1450556526229883,233.92999267578125,0.12037230225334161
10291,2022-10-25,241.6499938964844,241.92999267578125,235.2700042724609,235.2700042724609,514300.0,0.027117734977532226,-1.0877740547547372,7.876554140607686,55.238521287572,59.566482606038036,-10.994599339469346,-14.734067690840817,-3.4491079648222467,-17.83234838424636,14.552021646996167,6.659988403320341,3.3988356676529747,13.308994293212919,-0.8940610933414916,27.51204967976733,6.207466599935714,20.410521986490124,-19.819992065429716,98.60697061277365,46.1839984402288,7.101527693277203,10,-10.904998779296903,-16.04999542236331,5.79500198364255,-14.374999999999972,25.100006103515597,1,0.10477967293086299,2.2706690431682826,235.2700042724609,1.6953168554237896,231.8699951171875,-1.0925918076767969,225.2100067138672,0.10477967293086299
10292,2022-10-26,240.9600067138672,244.8699951171875,240.17999267578125,242.2899932861328,385800.0,-0.0028553163668308956,-2.245659978880676,-0.20846218421071327,55.99940403309858,58.92400255191257,-8.779121922343307,-12.84139602224775,-3.4117645199083597,-16.95409919478294,12.565194844207058,4.69000244140625,4.852224459499894,11.437506866455067,-2.840047309823376,25.71506104273351,4.298729778315845,18.576283954594288,-17.522005615234377,83.02955927650537,32.711011928019744,7.138777088139219,10,-7.610008239746094,-13.890007019042969,5.93498992919919,-13.685012817382756,24.529983520507812,2,0.10644911156627712,-1.0877740547547372,241.6499938964844,2.2706690431682826,235.2700042724609,1.6953168554237896,231.8699951171875,0.10644911156627712
10293,2022-10-27,246.6499938964844,248.4900054931641,242.9199981689453,242.9499969482422,904400.0,0.023613823971103676,-1.9627741817665472,-2.781980679653999,66.77196658870184,59.94253364142793,-13.599459862006768,-16.970170590649303,-9.587933569979725,-22.36637806397485,10.608220929819376,7.529998779296903,6.167218818033518,15.583994293212925,0.8933061230557371,30.274682463370112,8.238650208134345,22.929338378291504,-21.068793395996124,93.09823201826934,39.64495259352333,7.345344085078587,10,-11.489990234375028,-17.769989013671903,-1.0899963378906818,-19.37499999999997,16.02001953125003,3,0.07382927997444266,-2.245659978880676,240.9600067138672,-1.0877740547547372,241.6499938964844,2.2706690431682826,235.2700042724609,0.07382927997444266
10294,2022-10-28,257.07998657226557,258.0599975585937,248.2899932861328,250.0,852600.0,0.04228661234088049,1.1615033268854893,1.9135114626592078,71.54881565590608,60.592048442242834,-21.037047413445833,-25.39676518642551,-20.408730970483674,-32.493993232540674,9.382701383277665,11.41000366210929,7.586077278874939,23.915487670898386,6.999676674489734,40.83129866730704,15.45758217269406,32.37339316910271,-28.749729472656185,96.39436626043918,36.56867368381842,8.457905498204326,10,-17.134986877441378,-23.41498565673828,-15.719985961914034,-29.804992675781136,-0.3099975585936363,4,0.01412013798200551,-1.9627741817665472,246.6499938964844,-2.245659978880676,240.9600067138672,-1.0877740547547372,241.6499938964844,0.01412013798200551
10295,2022-10-31,255.3000030517578,259.8699951171875,255.0,255.72000122070312,912900.0,-0.006923850993773906,-8.548970036052477,-0.05932188778303216,69.61927180516511,60.97131624582263,-17.2122004167434,-22.43083770289894,-18.89387385993456,-30.380272455308102,9.218417291637932,4.8699951171875,7.852702190881757,20.652503967285156,1.4660844107735898,39.83892352379672,11.059294189029373,30.24571374554094,-22.807582287890625,81.42278956819474,15.83367933326437,9.593209778255789,10,-14.450004577636719,-20.730003356933594,-18.849998474121094,-28.02500915527338,-0.5299987792969034,0,0.016960445668999347,1.1615033268854893,257.07998657226557,-1.9627741817665472,246.6499938964844,-2.245659978880676,240.9600067138672,0.016960445668999347
10296,2022-11-01,255.6499938964844,259.260009765625,252.8699951171875,257.95001220703125,910500.0,0.0013709002763138134,1.5975598409616734,5.47625794732055,70.31231785446522,61.58466523506485,-16.321989200127803,-22.034517002439117,-19.261835934548827,-30.366034400274515,9.588583116263658,6.3900146484375,9.099117052602367,19.81149520874027,-1.480265983146154,41.10325640062672,9.165614612797043,30.457375804683494,-18.77716123608596,78.56779737198598,6.4493558534382345,10.645880595943222,11,-14.79999542236331,-21.079994201660185,-20.16999053955081,-27.709999084472685,1.5200195312500284,1,0.033522423347636554,-8.548970036052477,255.3000030517578,1.1615033268854893,257.07998657226557,-1.9627741817665472,246.6499938964844,0.033522423347636554
10297,2022-11-02,235.3800048828125,248.0200042724609,234.05999755859372,240.16000366210938,2240000.0,-0.07928804810329648,-2.7627982347545768,2.07824379370284,51.926571649568245,60.99021038528069,4.665993552869452,-1.8042653987729693,0.7697463424875082,-9.773177601183221,10.239391414429262,21.589996337890682,8.830379486337762,-0.4919937133789176,-21.778386585502005,20.79439915874414,-11.135190149440461,10.151202722682626,24.489990234375,5.114325645409697,-61.42282214834089,10.643196436061531,11,5.469993591308594,0.15499114990234375,-2.830001831054716,-4.065010070800781,24.429992675781193,2,0.13327383153384464,1.5975598409616734,255.6499938964844,-8.548970036052477,255.3000030517578,1.1615033268854893,257.07998657226557,0.13327383153384464
10298,2022-11-03,242.8300018310547,245.6699981689453,230.8999938964844,231.7899932861328,1115200.0,0.03165093378238004,-1.3042115185938175,-2.3096258084287276,60.81745681534264,61.66397801559355,-0.02431973840080559,-8.948298308043888,-6.827976578853054,-16.739382734341802,11.025359670979496,14.770004272460909,8.251452752563864,6.4725028991699105,-14.991793288754593,27.936799087094414,-4.259645194792341,17.204650993132162,16.523793334960942,41.1805572381013,-28.88776633040061,10.73214809396225,11,2.5449981689453125,-7.295005798339844,-12.909999847412138,-10.035003662109347,21.620010375976562,3,0.09331626336306531,-2.7627982347545768,235.3800048828125,1.5975598409616734,255.6499938964844,-8.548970036052477,255.3000030517578,0.09331626336306531
10299,2022-11-04,247.42999267578125,249.7100067138672,240.30999755859372,246.1699981689453,1012000.0,0.018943255816993076,2.2302311618919872,0.11412984887729123,59.793820145884666,62.4475717595227,-2.44179027771537,-12.452466898227811,-11.64521199655735,-20.80539954057903,10.724089213948579,9.400009155273466,8.108199187447383,9.971494293212885,-11.387145130844488,31.330133717270286,-0.7078254188158155,20.650814005241585,10.78565043945315,57.059019961255174,-11.960697589338068,10.679319712028699,11,-2.0449981689453125,-10.049995422363281,-17.5099906921387,-13.034996032714815,24.300018310546818,4,0.06159326356171735,-1.3042115185938175,242.8300018310547,-2.7627982347545768,235.3800048828125,1.5975598409616734,255.6499938964844,0.06159326356171735
10300,2022-11-07,250.88999938964844,251.41000366210938,246.4499969482422,248.52999877929688,764700.0,0.013983780528987744,1.917643151739273,1.873024523160763,58.52068127238613,62.812256202279826,-3.858894692204842,-14.650541135087337,-14.965002500740468,-23.78955938282263,10.281523553230784,4.9600067138671875,9.32131215032598,12.153501129150385,-9.208287863870282,33.51529012217108,1.472606632640037,22.834395625660733,6.233017756835977,70.48658077415173,3.768007846888864,10.680894496510343,11,-5.5050048828125,-12.160003662109375,-21.312496185302763,-15.700004577636719,18.280014038085994,0,0.023436524525999536,2.2302311618919872,247.42999267578125,-1.3042115185938175,242.8300018310547,-2.7627982347545768,235.3800048828125,0.023436524525999536
10301,2022-11-08,254.3300018310547,260.3800048828125,251.0800018310547,252.4600067138672,763900.0,0.013711197934452857,-3.017275699332964,0.7923706074418906,62.241978824833765,63.50587562358375,-5.935238798107179,-16.71055324118396,-18.2554518705478,-26.60673178089246,10.173383923732878,9.490005493164062,10.531726188729124,14.173503112792957,-7.378741268947294,35.72574749453321,3.3973809219228315,24.949625303663083,-23.430007934570284,79.47760923642934,13.091430392627643,10.776122190870126,11,-8.69000244140625,-14.360000610351562,-24.752498626709013,-18.87000274658203,2.8199920654297443,1,0.0017300453671937888,1.917643151739273,250.88999938964844,2.2302311618919872,247.42999267578125,-1.3042115185938175,242.8300018310547,0.0017300453671937888
10302,2022-11-09,253.4499969482422,257.39999389648443,252.6000061035156,252.6000061035156,486200.0,-0.0034600907343879106,-10.294210573556576,0.45454174554476356,68.70695573490919,63.72087441760678,-3.461191678686987,-14.352500122667493,-17.19144948761931,-24.992198306671668,10.059400294283487,4.799987792968835,11.792260974904423,11.887998199462885,-9.258364561894894,33.034360960820635,1.31481681878401,22.46117958014176,-21.960402832031235,76.49251915888283,3.2577854129017254,10.573181380678879,11,-7.80999755859375,-13.479995727539062,-26.059993743896513,-17.98999786376953,-0.3799896240234375,2,0.014677516371215171,-3.017275699332964,254.3300018310547,1.917643151739273,250.88999938964844,2.2302311618919872,247.42999267578125,0.014677516371215171
10303,2022-11-10,265.54000854492193,269.98001098632807,260.32998657226557,265.67001342773443,814700.0,0.04770176264452153,1.2057198660714858,-0.15294856835113033,70.8070926356819,63.63846074869299,-14.069413601941676,-25.08551459291772,-28.963176640106383,-36.306645895764376,9.795671235844866,16.53001403808588,12.786597824023431,22.3000091552735,-0.8737853664232489,45.47380367697025,10.713111894425111,33.88690641612189,-33.47260621337895,85.03538782609448,9.51081551688192,11.586897260848382,11,-15.100006103515682,-20.77000427246105,-36.882507324218835,-30.080009460449276,-14.880004882812557,3,-0.02157871055938787,-10.294210573556576,253.4499969482422,-3.017275699332964,254.3300018310547,1.917643151739273,250.88999938964844,-0.02157871055938787
10304,2022-11-11,273.52999877929693,275.77999877929693,266.1099853515625,267.260009765625,1031200.0,0.03008959093643826,-1.2567026205118659,-48.22887323943706,72.37428575864718,63.94457341019098,-21.769917272029716,-30.741253661175392,-36.69118492787533,-43.50298253595915,9.95612716496989,10.239990234375,14.120710837160857,27.807499694824287,2.801032507904779,52.813966881743795,15.304266101364533,40.31073328828404,-39.946092101562556,92.32867419183832,16.427056367787657,12.50323359345975,11,-20.19000244140625,-25.86000061035162,-44.872497558593835,-38.069999694824276,-19.13000488281253,4,-0.033195578593893216,1.2057198660714858,265.54000854492193,-10.294210573556576,253.4499969482422,-3.017275699332964,254.3300018310547,-0.033195578593893216
10305,2022-11-14,267.3900146484375,278.42001342773443,267.14999389648443,273.35000610351557,1046100.0,-0.022447205638360668,-2.499988153174774,-0.9505585164634415,65.09503016861996,63.36487477843041,-15.348692198865933,-22.885763100063343,-30.23394960408433,-36.621261081704375,10.187966467472744,11.27001953125,14.178167762141726,19.833515167236328,-5.906567480947956,45.57359781542061,6.963473843144186,32.70355649132847,-31.274342444609374,59.6562029965033,-12.820901505220071,12.870041324092137,11,-12.730010986328068,-18.400009155273438,-38.7325134277344,-31.930015563964844,-8.030029296875,0,0.016230958899481562,-1.2567026205118659,273.52999877929693,1.2057198660714858,265.54000854492193,-10.294210573556576,253.4499969482422,0.016230958899481562
10306,2022-11-15,269.54000854492193,273.98001098632807,267.239990234375,271.3800048828125,752000.0,0.008040666362620907,-1.0931634340629222,0.3087246603890419,66.47833635418439,64.98173752338776,-17.1217156834162,-23.66997901651814,-32.04322763864525,-38.07143789637348,11.483326066683041,6.740020751953068,12.875255142168186,20.346008300781307,-6.646583860876831,47.338600462439445,6.84971221995221,33.842304381610376,-30.039989043181293,65.60804661552838,-5.305629443530762,13.496296080829069,11,-14.8800048828125,-20.55000305175787,-40.40000915527352,-34.080009460449276,-13.570007324218807,1,-0.0013726909010089994,-2.499988153174774,267.3900146484375,-1.2567026205118659,273.52999877929693,1.2057198660714858,265.54000854492193,-0.0013726909010089994
10307,2022-11-16,264.3099975585937,271.25,262.8900146484375,269.239990234375,690400.0,-0.01940346820704575,-1.151873875713848,2.679349178180002,60.23650252638707,64.91718704683713,-8.220944596739685,-16.91449174890235,-26.67905707510357,-32.16874960914433,12.603849316839597,8.3599853515625,11.690687720631502,13.596997070312455,-13.19737139949956,40.39136554012447,0.19981283540641925,26.99418130521846,-21.696378542773544,22.001133652960352,-44.20173971355068,13.397184234906012,11,-4.944992065429631,-15.31999206542963,-35.169998168945284,-28.849998474121037,-7.570007324218693,2,-0.027089416701015945,-1.0931634340629222,269.54000854492193,-2.499988153174774,267.3900146484375,-1.2567026205118659,273.52999877929693,-0.027089416701015945
10308,2022-11-17,258.67001342773443,261.0,253.25999450683597,260.29000854492193,833400.0,-0.02133851985530344,4.09214568233398,0.3285999034330741,50.97583651825913,63.93741108821208,-0.10925173616618622,-9.106114705606785,-21.02990334713934,-25.823615434348966,12.587518272729797,11.050003051757727,10.239828653010534,6.284012603759834,-17.852176098346376,30.420201305866073,-5.784081747293271,18.35210695481294,-13.19188285896115,21.502443769645915,-39.19263996835098,12.068094351053118,11,3.7649917602538494,-9.68000793457037,-28.60751342773446,-23.210014343261776,-1.1200256347656818,3,-0.021649228023410516,-1.151873875713848,264.3099975585937,-1.0931634340629222,269.54000854492193,-2.499988153174774,267.3900146484375,-0.021649228023410516
10309,2022-11-18,264.739990234375,264.8599853515625,260.98001098632807,262.510009765625,705500.0,0.02346610156393858,2.1417169121281474,-1.3765353025393716,55.50372813997956,63.60219407350023,-3.872857235052834,-13.26752483406247,-27.356874507638963,-31.13848217613298,12.370654811981279,6.189971923828068,12.209592885584584,10.710489654541021,-11.9765428544016,33.39752216348364,-0.6330265999303037,22.054005909012346,-16.62650903688484,45.62792962768202,-11.931138750712634,11.343516254471316,11,0.01001739501953125,-14.61498260498044,-34.00249099731448,-29.279991149902344,-9.54998779296875,4,-0.0531842074927954,4.09214568233398,258.67001342773443,-1.151873875713848,264.3099975585937,-1.0931634340629222,269.54000854492193,-0.0531842074927954
10310,2022-11-21,263.58999633789057,266.0,262.20001220703125,263.42999267578125,502900.0,-0.00434386167146994,-1.9007932347905092,0.07175114955110216,54.58641882163134,62.75157629536663,-0.8179318860645708,-10.421394193223364,-26.536696132750876,-29.26656903520137,12.761855653466059,3.79998779296875,12.823888812474593,8.144496154785088,-13.102002698327851,29.390995007898027,-2.4787532717713816,18.767745581341558,-13.051992561980853,49.85518154041457,-4.837961346070642,10.623249426556466,11,1.9200134277344318,-13.464988708496008,-32.35999679565427,-28.129997253417912,-3.959991455078068,0,-0.03486476182360765,2.1417169121281474,264.739990234375,4.09214568233398,258.67001342773443,-1.151873875713848,264.3099975585937,-0.03486476182360765
10311,2022-11-22,266.97000122070307,269.8599853515625,265.67999267578125,266.0599975585937,459100.0,0.012822963427184586,-4.005939001882547,5.687392714097005,72.67117692279042,63.19204531624232,-2.4768655792468053,-12.445304288999694,-29.909392410695517,-31.888090900260522,13.93534148240067,6.269989013671932,13.450628465527018,10.258500671386685,-10.539566703981961,31.05656804675533,-0.14053301629763837,20.657534359071008,-14.20143667264739,76.2090190526997,14.614755097829118,10.399033687684316,11,-1.129997253417855,-16.84499359130851,-35.74000167846677,-31.510002136230412,-9.399993896484318,1,-0.028505134787969677,-1.9007932347905092,263.58999633789057,2.1417169121281474,264.739990234375,4.09214568233398,258.67001342773443,-0.028505134787969677
10312,2022-11-23,266.6099853515625,269.01998901367193,265.85000610351557,266.95999145507807,376900.0,-0.001348525555284974,-2.3904202366380223,-0.38462054394842676,68.99967595174238,62.99122124024904,-0.06011393107365848,-10.609060323227936,-29.655064995667317,-30.77851513885247,14.817797297934376,3.1699829101563637,14.094957111460786,8.615985870361328,-11.234150039239182,28.46612177996184,-1.3090820844389555,18.541053825161583,-11.78930489313251,80.42167594910177,15.574142294640922,9.925067954800262,11,-0.7699813842772869,-16.48497772216794,-36.34748458862305,-31.149986267089844,-5.189971923828068,2,-0.039908423222892675,-4.005939001882547,266.97000122070307,-1.9007932347905092,263.58999633789057,2.1417169121281474,264.739990234375,-0.039908423222892675
10313,2022-11-25,264.8599853515625,268.25,264.3699951171875,266.32000732421875,287700.0,-0.006563895188293034,-2.180328688996173,4.171418606679551,64.59065660075042,62.1263735560383,1.7693462491712921,-7.826113133044714,-27.845642732735712,-28.29669071734125,15.268423987667513,3.8800048828125,14.143149600439813,5.955486297607422,-13.367298802219125,25.27827139743394,-3.7059062523058515,15.616878847520695,-8.15135825558815,43.69353114829628,-21.22464971203069,9.66139254991326,11,0.9800186157227131,-14.73497772216794,-34.59748458862305,-29.399986267089844,-4.329986572265568,4,-0.030657689217982176,-2.3904202366380223,266.6099853515625,-4.005939001882547,266.97000122070307,-1.9007932347905092,263.58999633789057,-0.030657689217982176
10314,2022-11-28,260.70999145507807,264.95999145507807,258.85000610351557,261.75,461800.0,-0.015668632960829987,-1.5672319281935594,0.7123238995025681,58.126445980650395,61.35208642404167,4.369030983544121,-3.573436556742479,-23.448854882515946,-23.469257022423562,14.559159326033571,6.1099853515625,13.735877652246245,1.6239921569823537,-17.6948272703292,20.942811584293878,-8.035417556673394,11.283401870638102,-2.2644534525629183,16.893631764950367,-45.365435968555914,9.659409713655762,11,2.910011291503963,-10.584983825683508,-30.447490692138615,-25.249992370605412,-2.1300048828125,0,-0.01212076163430742,-2.180328688996173,264.8599853515625,-2.3904202366380223,266.6099853515625,-4.005939001882547,266.97000122070307,-0.01212076163430742
10315,2022-11-29,259.6300048828125,261.8699951171875,257.1199951171875,260.70999145507807,384400.0,-0.004142482481158227,1.7941226629327445,1.0384400950731008,54.56425030426932,60.028299085162224,4.7299004220445795,-2.268744165968144,-22.26686939684396,-21.666525396812546,13.581270265618468,4.75,12.048983908874561,0.32750549316403976,-18.90954457621018,19.56455556253826,-9.291019541523042,9.94603052785115,18.790008544921932,19.70181859992718,-38.71119553220722,9.618525034687105,11,2.6249923706054688,-4.979995727539034,-31.99750518798828,-24.170005798339844,7.889984130859432,1,-0.017101268566436678,-1.5672319281935594,260.70999145507807,-2.180328688996173,264.8599853515625,-2.3904202366380223,266.6099853515625,-0.017101268566436678
10316,2022-11-30,264.22000122070307,264.82998657226557,255.44000244140625,258.52999877929693,1266500.0,0.017678990299916597,1.7178062589985532,-5.268586283873692,58.717835655996325,59.85955832178547,-0.7756696806149534,-6.517956498195247,-26.505677445591857,-25.511085165198267,12.958713095635432,9.389984130859318,9.468815091237559,4.489001464843682,-14.787235499324481,23.765238429011816,-5.149117017240371,14.127119946927763,13.774011840820435,64.65395773828048,8.17560149879715,9.63811848208407,11,-2.6600112915038494,-9.559997558593636,-36.58750152587885,-28.760002136230412,5.1199951171875,2,-0.017371873123475434,1.7941226629327445,259.6300048828125,-1.5672319281935594,260.70999145507807,-2.180328688996173,264.8599853515625,-0.017371873123475434
10317,2022-12-01,266.75,266.79000854492193,260.8699951171875,265.52999877929693,650900.0,0.009575349207509909,8.107584685085795,0.21441137034056817,51.15877520363095,59.879884842382346,-3.2666820988600307,-6.932738951140891,-28.483757486798055,-27.235525671722826,13.436382561014362,5.920013427734432,8.06732467346842,5.45050048828125,-10.257793084200785,21.158794060763313,-2.4036462979597673,13.304647274522267,10.34185263671884,88.29039589477746,33.96097030189193,7.854146786241028,12,-4.100006103515625,-12.089996337890568,-38.5775032043457,-31.290000915527344,4.910003662109432,3,-0.034414218091026294,1.7178062589985532,264.22000122070307,1.7941226629327445,259.6300048828125,-1.5672319281935594,260.70999145507807,-0.034414218091026294
10318,2022-12-02,265.489990234375,266.02999877929693,260.20999145507807,261.79998779296875,887400.0,-0.00472356050843481,1.4402446514484488,3.024589138754925,41.16093074689635,58.286240687595324,-1.0476989128184186,-4.098172356779401,-26.47972931471611,-25.16080335640123,13.624340963493314,6.540008544921932,6.208798663017774,3.0574913024902344,-10.104086968372883,16.219069573353323,-3.523297832941296,9.638280437921793,10.735788394531312,88.54610033959145,37.41131086773147,6.580789135431545,12,-2.839996337890625,-10.829986572265568,-35.279991149902344,-30.029991149902344,14.610015869140568,4,-0.015330057464869373,8.107584685085795,266.75,1.7178062589985532,264.22000122070307,1.7941226629327445,259.6300048828125,-0.015330057464869373
10319,2022-12-05,262.67001342773443,263.5,258.5599975585937,262.67001342773443,741900.0,-0.010621782027077864,4.95190646027183,0.0,44.40226797452335,57.15466837124999,1.6179139065583286,-0.08212102410709576,-22.764235547047235,-21.56186400397968,14.180554358516662,6.929992675781307,5.273088339383435,-0.52448654174799,-11.633489384872234,10.584516301376226,-6.078987963310112,5.030014879814132,12.724334153671862,63.70050306923337,13.080011432295372,5.554501421562113,12,-0.020019531250056843,-8.010009765625,-30.650009155273494,-27.210014343261776,18.739990234375,0,-0.008147160083144644,1.4402446514484488,265.489990234375,8.107584685085795,266.75,1.7178062589985532,264.22000122070307,-0.008147160083144644
10320,2022-12-06,256.76998901367193,264.07998657226557,255.3600006103516,263.0,638100.0,-0.022461735685279205,1.078665662749214,-100.0,36.09232520018236,53.090351513182426,7.2066384002384325,6.620437256094476,-15.87887689181207,-15.01577831304246,14.804581792210003,8.719985961913977,5.60607583184435,-6.718510437011673,-16.711583062889588,3.2745621888662697,-11.715046749950659,-1.7219741240726876,17.826184762134346,12.335847983585351,-34.88563417931803,4.996536312938967,12,5.420005798339844,-2.1099853515625,-19.964988708496207,-22.899986267089957,28.470001220703068,1,0.0070491008919941756,4.95190646027183,262.67001342773443,1.4402446514484488,265.489990234375,8.107584685085795,266.75,0.0070491008919941756
10321,2022-12-07,254.7700042724609,258.75,253.27999877929688,256.33999633789057,847600.0,-0.007789012839442555,-1.4043945283025796,0.2520047025398591,38.82379902133408,49.737476298692606,8.15125239233575,9.122807101340157,-12.790419905330594,-12.348457225399585,14.964152339700004,5.470001220703125,4.9392239315099005,-8.74049530029302,-18.650262165895953,1.1692715653099128,-13.695378733094486,-3.7856118674915535,18.67199911341808,11.028900193360425,-37.75592415550594,4.9548834328014655,12,5.994995117187528,-0.11000061035147723,-17.060005187988253,-20.20000457763669,27.41999816894534,2,0.050045078020942046,1.078665662749214,256.76998901367193,4.95190646027183,262.67001342773443,1.4402446514484488,265.489990234375,0.050045078020942046
10322,2022-12-08,257.17001342773443,258.260009765625,255.16000366210938,255.97999572753903,542200.0,0.009420297189722815,-1.1908156167943624,-0.7579768881632699,48.09837592823721,47.90500066841336,4.773329841017926,7.394923341664764,-14.219263650822711,-14.247214759017652,15.132346277857426,3.490005493164091,4.463929222243507,-6.5264869689941065,-15.757586033253915,2.7046120952657304,-11.14203650112404,-1.9109374368641738,14.659029589618001,30.509918811274822,-20.828466893291235,4.615549532129917,12,2.864990234374943,-2.510009765625,-19.460014343261776,-22.600013732910213,17.25,3,0.047322713670798766,-1.4043945283025796,254.7700042724609,1.078665662749214,256.76998901367193,4.95190646027183,262.67001342773443,0.047322713670798766
10323,2022-12-09,259.8099975585937,262.42001342773443,256.989990234375,258.0,663800.0,0.010265520834531916,-1.83550859747258,1.5209837284743717,43.15468548062451,46.24147172396604,1.499344226841231,4.536225368021235,-15.787413322617908,-16.35688493071757,14.412368705234483,5.430023193359432,2.25583454108164,-3.600002288818416,-12.94516577656691,5.745161198930106,-8.272584032692691,1.072579455055859,10.5351219197143,60.46302000033887,8.055209661005584,4.672581743874258,12,0.22500610351568184,-5.149993896484261,-21.617500305175724,-25.239997863769474,5.510009765625057,4,0.045610277567718516,-1.1908156167943624,257.17001342773443,-1.4043945283025796,254.7700042724609,1.078665662749214,256.76998901367193,0.045610277567718516
10324,2022-12-12,264.45001220703125,264.6099853515625,257.67999267578125,257.67999267578125,676300.0,0.017859261352678013,-1.0472592859718717,3.740347327600859,51.088627682456554,45.855291432653516,-2.854542684437206,-0.8631729570505513,-19.25797788361251,-20.508307869446696,13.332760625496851,6.92999267578125,0.5604671234597731,1.4940116882324332,-6.576367190628616,9.564390567093454,-2.541177751198063,5.52920112766293,4.529897615355878,98.58805530341188,43.9630345732592,4.035189439430516,12,-4.415008544921875,-5.0850067138671875,-23.995014190673828,-29.88001251220703,5.54998779296875,0,0.05917940319183024,-1.83550859747258,259.8099975585937,-1.1908156167943624,257.17001342773443,-1.4043945283025796,254.7700042724609,0.05917940319183024
10325,2022-12-13,271.73001098632807,276.82998657226557,267.0599975585937,272.989990234375,1354400.0,0.027528827541128953,1.1856867330045167,-0.18611161197260126,55.483882989682385,45.495963358618646,-9.20573626568796,-8.222954207964278,-25.599286095965397,-27.269985782795317,12.448142199428332,12.379974365234318,-0.502512671978252,8.557010650634709,-0.21799359169830268,17.33201489296772,4.169508529468203,12.944512771801215,-18.450012207031193,78.34404148837734,25.356660093258725,4.387502121166507,12,-6.675018310546818,-9.295005798339787,-30.347515106201115,-37.16001129150385,3.889984130859432,1,0.03562356855852933,-1.0472592859718717,264.45001220703125,-1.83550859747258,259.8099975585937,-1.1908156167943624,257.17001342773443,0.03562356855852933
10326,2022-12-14,269.17001342773443,273.6099853515625,267.8800048828125,270.98001098632807,1014500.0,-0.00942110718393352,-1.6104607513277536,1.436529658245782,52.80704983201946,45.67910498399514,-6.559544227342201,-5.999704995453442,-22.310544409999352,-24.17510540920739,11.515717894395467,5.72998046875,-0.8594094064154092,6.015512847900425,-2.7043597981029848,14.735385493903834,1.65557652489872,10.37544917090213,-15.41901489257819,64.6516881148942,14.509367392681085,4.3599363230017,12,-4.115020751953182,-4.420005798339901,-27.112518310546932,-34.60001373291021,8.809997558593636,2,0.05970195788898658,1.1856867330045167,271.73001098632807,-1.0472592859718717,264.45001220703125,-1.83550859747258,259.8099975585937,0.05970195788898658
10327,2022-12-15,257.14999389648443,264.39999389648443,256.32998657226557,264.39999389648443,685500.0,-0.04465586406963229,1.2262089170258934,4.005530264711093,43.10006074020022,45.89456387214001,4.420354650568868,5.751272354815399,-9.77927467343605,-11.676205841199305,10.540506860375672,12.840026855468864,-1.1411002081373454,-5.646506500244072,-14.746275088306447,3.453262087818274,-10.19639079427526,-1.096622206212885,-2.9374156005860073,4.000035727896896,-45.0182264050436,4.549884294031176,12,7.904998779296818,8.360015869140568,-14.34499359130865,-22.324989318847713,20.929992675781136,3,0.09737510845519082,-1.6104607513277536,269.17001342773443,1.1856867330045167,271.73001098632807,-1.0472592859718717,264.45001220703125,0.09737510845519082
10328,2022-12-16,253.07000732421875,255.7400054931641,249.67999267578125,253.13999938964844,1460600.0,-0.01586617409723945,1.2998132464712129,0.009654077990301725,43.15413458583046,45.755882384507466,7.323429412376186,9.897668060460887,-5.173648156163836,-7.471991832119812,10.489750636051733,7.470001220703182,-2.2450233332531866,-9.446492767334007,-19.386695709863545,0.49371017519550264,-14.416594238598748,-4.4763912960692664,23.759979248046818,12.48624460603093,-38.91860621091369,4.9701014712647575,12,10.184982299804688,10.979995727539062,-10.265007019042969,-18.24500274658203,28.79998779296875,4,0.08436403163399486,1.2262089170258934,257.14999389648443,-1.6104607513277536,269.17001342773443,1.1856867330045167,271.73001098632807,0.08436403163399486
10329,2022-12-19,250.66000366210938,254.1300048828125,248.7100067138672,253.2899932861328,564600.0,-0.009523071056863008,1.5150728773175766,37.57553956834533,42.149483236433475,46.42889994409093,8.773256502597121,11.803943991811536,-2.006617348970508,-5.058611026877799,10.148673428195305,5.4199981689453125,-3.0933768020230445,-11.15249710083009,-22.34513154102393,0.040137339363752744,-16.74881432092701,-5.556179880733168,25.62698303222652,6.934560259508141,-46.4778310200065,5.596317220096926,12,12.109992980957031,12.905006408691406,-3.0550003051758097,-11.0349960327149,35.79998779296875,0,0.05848561177662437,1.2998132464712129,253.07000732421875,1.2262089170258934,257.14999389648443,-1.6104607513277536,269.17001342773443,0.05848561177662437
10330,2022-12-20,254.3999938964844,255.55999755859372,249.7100067138672,250.3500061035156,473100.0,0.014920570413046619,-1.195124045965418,-1.5399253882884196,41.2757573407846,46.7013397573632,5.2095702164147895,7.736832100121859,-4.927934072454775,-8.901977567878617,9.637588807055089,5.849990844726534,-3.262148886602006,-6.953006744384737,-18.58435750464278,4.678344015873307,-12.768682124513731,-1.137331364255715,20.783913598632722,22.851373751796395,-27.935331497449006,5.815675380129015,12,8.370002746582003,9.165016174316378,-3.8949966430664062,-11.874992370605497,24.100006103515597,1,0.06132078017998399,1.5150728773175766,250.66000366210938,1.2998132464712129,253.07000732421875,1.2262089170258934,257.14999389648443,0.06132078017998399
10331,2022-12-21,259.3599853515625,262.77999877929693,256.010009765625,256.8699951171875,642900.0,0.01949682222514637,-2.216176641150572,0.6148142566498294,43.70633987053808,46.21333575095218,1.0830304669634074,2.295159356706506,-9.014079665769742,-13.894281881322854,8.924128778091722,8.380004882812528,-3.3472437769627277,-1.6125144958496094,-12.964725685670146,9.739696693970956,-7.288620090759878,4.063591099060659,14.764966112304649,67.87754836086992,20.932834365841757,5.676105594910281,12,3.4100112915039062,3.4100112915039062,-7.534980773925753,-15.514976501464844,22.670013427734375,2,0.06269282342680804,-1.195124045965418,254.3999938964844,1.5150728773175766,250.66000366210938,1.2998132464712129,253.07000732421875,0.06269282342680804
10332,2022-12-22,255.97000122070312,257.91000366210943,251.67999267578125,256.70999145507807,449800.0,-0.013070574962688486,2.9681413520972373,-0.29718599862729356,42.17620450199738,46.10461564221584,4.788448274687823,5.109097786986126,-4.752604520854732,-10.487832632042625,8.00343054011004,7.67999267578125,-2.5664441999222163,-4.470499420165993,-15.706987037251395,6.765988196919409,-10.088743228708665,1.147744388376708,17.138352453164032,51.59913717843446,9.507069346946494,5.6182438085426964,12,6.799995422363281,6.799995422363281,-4.144996643066378,-12.124992370605469,26.899993896484375,3,0.08598667680064365,-2.216176641150572,259.3599853515625,-1.195124045965418,254.3999938964844,1.5150728773175766,250.66000366210938,0.08598667680064365
10333,2022-12-23,256.739990234375,257.83999633789057,254.8300018310547,256.5,297500.0,0.0030081220846187584,1.4672061435325996,-0.32431540745631,44.95660366584818,45.42327964037047,3.952868491038828,3.899518486044144,-4.838246700455159,-11.281579814175217,7.213164431662953,3.0099945068358807,-1.7669332851104969,-3.294510650634777,-14.445095459255924,7.85607415798637,-8.86980305494535,2.2807817536757966,15.392429561092172,57.07169899717033,16.981249084964787,5.575292404310579,12,6.030006408691406,6.030006408691406,-2.5624847412109375,-12.894981384277344,34.420013427734375,4,0.08311909772376924,2.9681413520972373,255.97000122070312,-2.216176641150572,259.3599853515625,-1.195124045965418,254.3999938964844,0.08311909772376924
10334,2022-12-27,257.54998779296875,260.10000610351557,255.8000030517578,257.510009765625,290800.0,0.0031549333543805513,-1.485557035377513,0.16658189216683622,50.72625650701275,44.894654475629395,2.3033989266361345,2.994154881378563,-4.679248567584011,-12.15701169262229,7.114651355923554,4.300003051757756,-1.584756318795371,-2.3265129089355696,-13.526240904831354,8.873215086960215,-7.92637690688349,3.2733510890123227,13.645535479234411,59.98458943091778,15.706588960480289,5.599863997947895,12,3.6100082397460938,5.220008850097656,-1.8374824523925781,-13.704978942871094,32.410003662109375,1,0.09442829926968721,1.4672061435325996,256.739990234375,2.9681413520972373,255.97000122070312,-2.216176641150572,259.3599853515625,0.09442829926968721
10335,2022-12-28,255.19000244140625,259.1400146484375,254.4600067138672,257.72000122070307,400800.0,-0.009163212826317713,-1.3458743804687021,-63.28473282442606,50.38845592263683,44.62592181903133,2.3137671850997776,5.274897973220959,-1.5778972286159672,-9.84938464744775,7.14915763442237,4.6800079345703125,-1.436035931055983,-4.464498138427757,-15.859121836402096,6.93012555954661,-10.161809987414927,1.2328137105594124,15.106100168463456,31.621692212523033,-16.165540044362526,5.697311848987178,12,1.3649978637695312,7.579994201660156,2.2475051879882812,-11.344993591308594,32.529998779296875,2,0.1225361053117735,-1.485557035377513,257.54998779296875,1.4672061435325996,256.739990234375,2.9681413520972373,255.97000122070312,0.1225361053117735
10336,2022-12-29,259.6300048828125,261.0,257.79998779296875,258.1300048828125,299400.0,0.017398810294011025,-1.9629273806159933,-0.59288566155629,52.19250790003493,45.63619372567963,-4.047428062478019,0.49897593467926527,-5.405661233066951,-14.289633612968316,6.962210790061619,5.80999755859375,-1.9141499215339763,0.20500411987302414,-10.985511454589698,11.395519694335746,-5.390253667358309,5.800261907104385,9.802653891217119,85.30049312700149,33.868442066866095,5.595257787231354,12,-3.8850021362304403,3.1399917602539062,-1.8124961853027344,-15.784996032714844,29.760009765625,3,0.07268033263607077,-1.3458743804687021,255.19000244140625,-1.485557035377513,257.54998779296875,1.4672061435325996,256.739990234375,0.07268033263607077
10337,2022-12-30,257.57000732421875,259.27999877929693,255.3300018310547,258.07998657226557,301500.0,-0.00793435858664937,1.7147711184520331,-0.33998616536454546,47.98271622039077,46.17270279618633,-2.1474090903733156,1.9351868223908468,-2.652539084813043,-12.155641360913222,6.4613806757622685,4.3000030517578125,-3.3304390063167943,-1.3959938049316634,-12.062252044566833,9.270264434703506,-6.7291229247492765,3.9371353148859214,11.033745367404379,47.553574969960685,-2.623092992013156,5.333129119817588,12,-1.8250045776366903,5.199989318847656,0.4124984741211506,-13.724998474121094,27.850006103515625,4,0.09496443980097768,-1.9629273806159933,259.6300048828125,-1.3458743804687021,255.19000244140625,-1.485557035377513,257.54998779296875,0.09496443980097768
10338,2023-01-03,261.42001342773443,262.41000366210943,258.51998901367193,259.75,725000.0,0.014947416213213938,1.1315184401728389,-3.274669379451138,47.23186410548514,46.73741178163652,-5.2393834399149455,-2.356167479911562,-5.469278244405274,-16.04343632252875,6.147068322449134,4.839996337890682,-4.461950433261904,2.6575111389160497,-7.6333592648674085,12.948381542699508,-2.487924062975651,7.802946340807779,6.387989424778482,87.54728786916216,41.697628713860844,5.145435201891723,1,-5.175010681152401,1.3499832153319744,-3.4375076293945312,-17.575004577636776,26.279998779296818,1,0.08205179629593506,1.7147711184520331,257.57000732421875,-1.9629273806159933,259.6300048828125,-1.3458743804687021,255.19000244140625,0.08205179629593506
10339,2023-01-04,260.52999877929693,263.1400146484375,256.01998901367193,262.3900146484375,792700.0,-0.003404539066338641,3.238090480558726,-1.1137730022110641,38.41537016320678,46.419590984127865,-3.1313724039447948,-1.7230387952130855,-3.749739154637439,-15.185752192303426,5.914728134163888,7.120025634765568,-4.131122834031828,1.8744972229004588,-8.289018355447638,12.038012801248527,-3.2072605662735896,6.956255012074507,6.514084227670139,69.93072023879698,27.026825004184445,5.081757789174036,1,-3.119995117187557,2.2399978637694744,-2.5474929809570312,-16.684989929199276,24.649993896484318,2,0.11756805368413659,1.1315184401728389,261.42001342773443,1.7147711184520331,257.57000732421875,-1.9629273806159933,259.6300048828125,0.11756805368413659
10340,2023-01-05,258.57998657226557,262.1199951171875,255.5,258.760009765625,616000.0,-0.007484789529682123,-1.0883277416497792,0.09678583733944844,38.90631553641388,45.88625494700295,-0.5878972107735763,0.3894962224911751,-1.0853680483697303,-13.357019140127193,6.0496761431800365,6.6199951171875,-3.5113811928110295,-0.16601486206059235,-10.290999308933522,9.958969584812337,-5.228507085497085,4.896477361375872,7.730733382977519,41.6130525929146,1.3997913853477755,5.062492223436467,1,-1.1699829101561932,4.190010070800838,-1.707481384277287,-14.734977722167912,35.21002197265631,3,0.12135511838632862,3.238090480558726,260.52999877929693,1.1315184401728389,261.42001342773443,1.7147711184520331,257.57000732421875,0.12135511838632862
10341,2023-01-06,267.51998901367193,268.82998657226557,259.76998901367193,262.39999389648443,550800.0,0.03457345079143592,1.3410875942340235,-28.44075266993508,61.612546049798624,48.04584845231421,-9.218053781638844,-7.954146652262864,-9.398077050194445,-22.384471446919093,6.644548802524727,10.25,-2.328234193322203,8.13648834228519,-2.525731450304022,18.798708134874403,2.805378445990584,13.467598238579797,-18.809982299804744,90.29630341288714,43.62265912828023,5.331109896294599,1,-5.874992370605526,-4.749992370605526,-9.067485809326229,-23.674980163574276,25.650024414062443,4,0.07550842193701968,-1.0883277416497792,258.57998657226557,3.238090480558726,260.52999877929693,1.1315184401728389,261.42001342773443,0.07550842193701968
10342,2023-01-09,269.33999633789057,274.6199951171875,269.260009765625,270.85000610351557,692500.0,0.00680325732267284,-5.419209824202769,-0.29492406361013757,69.19084112351366,50.73854150316593,-9.992946584344622,-9.292070687323985,-10.534465106521736,-24.292132745269043,7.483307808101955,7.100006103515568,-1.2210110430048644,9.347996520996048,-2.1394866239766657,20.83547966596879,3.604254948509663,15.091738093482405,-20.22759002685541,72.38493657066579,20.50334883643316,5.743741572486369,1,-4.799995422363224,-6.569999694824162,-11.229999542236271,-25.494987487792912,28.709991455078182,0,0.07444129569747937,1.3410875942340235,267.51998901367193,-1.0883277416497792,258.57998657226557,3.238090480558726,260.52999877929693,0.07444129569747937
10343,2023-01-10,271.66000366210943,272.42001342773443,267.77999877929693,267.77999877929693,542300.0,0.008613675487350925,-1.3917571181374861,-2.5695230396119646,74.82270219885336,53.41592435781489,-11.146114996965366,-11.255881284696159,-12.313233084492708,-26.630829179167193,7.85772928440534,4.6400146484375,-0.5019938202560752,11.075503540039108,-1.5395153656430125,23.690522445721257,4.767994087198019,17.383012992880168,-21.52729379882817,84.51886918936894,25.83843433897011,6.30750945284107,1,-7.120002746582088,-8.890007019043026,-13.005004882812557,-27.814994812011776,24.220001220703068,1,0.05065158499644151,-5.419209824202769,269.33999633789057,1.3410875942340235,267.51998901367193,-1.0883277416497792,258.57998657226557,0.05065158499644151
10344,2023-01-11,280.10000610351557,280.10000610351557,272.70001220703125,272.70001220703125,881900.0,0.031068255641724107,1.0000000000000153,1.907212521629685,77.34043851811818,56.41058909064614,-17.937308959791096,-19.461090048187145,-20.43900471198242,-35.04845601027148,8.248856879460465,8.440002441406136,0.9013666051115479,18.73300628662105,3.449196420995918,34.01681615224618,11.091101353808483,26.374911219433613,-28.987804830078062,100.0,35.267779103852774,7.641904932812563,1,-12.385002136230412,-15.694999694824162,-21.445007324218693,-36.25499725341791,17.619995117187557,2,0.02713318792541175,-1.3917571181374861,271.66000366210943,-5.419209824202769,269.33999633789057,1.3410875942340235,267.51998901367193,0.02713318792541175
10345,2023-01-12,281.41000366210943,283.6000061035156,276.35000610351557,280.64999389648443,733900.0,0.004676892288641099,1.8210036336001985,0.10270410709204436,75.43254349018252,58.992815267329206,-16.915734865721447,-21.08999872990597,-21.35568744360978,-36.25175068987335,7.525820461317975,7.250000000000057,2.1896353597020948,19.559004211425815,2.3958834133027267,36.72212500954893,10.977443812364243,28.14056461048736,-28.558534098867256,90.80989982865113,25.381864385534826,8.581560399061557,1,-11.944999694824276,-15.254997253418026,-22.755004882812557,-37.564994812011776,7.309997558593693,3,0.013396783925984534,1.0000000000000153,280.10000610351557,-1.3917571181374861,271.66000366210943,-5.419209824202769,269.33999633789057,0.013396783925984534
10346,2023-01-13,285.239990234375,285.3500061035156,279.02999877929693,279.02999877929693,525000.0,0.013609987286963277,-1.0354318906673277,8.170936395759643,83.42085327940183,62.93038605166377,-18.697111144467726,-24.932643697920867,-24.751028087848226,-39.8285731055187,6.815195639084914,6.320007324218693,3.22829999766617,22.585491943359386,2.6921705815125847,42.47881330520619,12.638831262435986,32.53215262428279,-29.928637747910955,99.37384278156232,30.86653866217482,9.946660680923408,1,-14.814987182617188,-18.209983825683594,-26.814990997314396,-41.394981384277344,3.70001220703125,4,0.029974823318152266,1.8210036336001985,281.41000366210943,1.0000000000000153,280.10000610351557,-1.3917571181374861,271.66000366210943,0.029974823318152266
10347,2023-01-17,282.19000244140625,285.9599914550781,281.6099853515625,284.260009765625,739000.0,-0.01069270753537277,-1.6934676215491016,-0.3333349714235198,77.62102036138835,66.30695896898635,-13.172767521151968,-20.986526367747388,-20.639411727504807,-36.532922350467516,7.592075016705416,4.350006103515625,4.541965770877766,18.28350372314452,-3.236481444680294,39.803488890969334,7.523511139232085,29.043496307056927,-23.874784593237052,79.26297836910499,8.924595846214544,10.759992583912409,1,-11.460006713867188,-14.855003356933594,-24.477500915527344,-38.344993591308594,9.760009765625,1,0.038909992881863475,-1.0354318906673277,285.239990234375,1.8210036336001985,281.41000366210943,1.0000000000000153,280.10000610351557,0.038909992881863475
10348,2023-01-18,274.42001342773443,283.05999755859375,273.72000122070307,282.94000244140625,729600.0,-0.02753460061110835,1.1324243068208473,4.115922158336992,65.90611542815248,69.36148622064698,-3.7602304816491596,-12.158405428486788,-12.116366030174902,-28.555487680713327,8.22875493183102,9.339996337890682,5.343050452079979,9.446014404296932,-11.928267611312265,30.8202964199061,-1.2411266035076665,20.13315541210153,-12.787422746736183,12.971371889262413,-56.252822048043754,10.687141007804584,1,-3.6900177001953693,-7.085014343261776,-17.072509765625057,-30.575004577636776,15.970001220703068,2,0.08610878656434817,-1.6934676215491016,282.19000244140625,-1.0354318906673277,285.239990234375,1.8210036336001985,281.41000366210943,0.08610878656434817
10349,2023-01-19,265.32000732421875,272.29000854492193,265.32000732421875,272.17001342773443,876700.0,-0.03316086895357606,-1.0350350394946282,0.8039923634318829,58.47415222736887,71.53569029741976,6.806465449772247,-2.0066793218869634,-2.5018138533995398,-19.358243796137344,8.433892005089403,9.100006103515682,6.479367072753973,-0.386991882324196,-20.67215964839977,19.898175883751378,-10.529575765361983,9.755592000713591,-0.7681285503309141,0.0,-70.92459286437003,10.142583883037792,1,7.54498291015625,2.0149917602539062,-7.972503662109375,-20.51000213623044,29.07000732421875,3,0.11518165503911537,1.1324243068208473,274.42001342773443,-1.6934676215491016,282.19000244140625,-1.0354318906673277,285.239990234375,0.11518165503911537
10350,2023-01-20,270.0,270.02999877929693,265.60000610351557,267.3599853515625,862100.0,0.017639049248413308,2.281461220245442,-0.38540325490842187,58.640221154511146,71.20543197572114,4.377052636622352,-5.752994087733441,-6.713813130200549,-23.753445508569087,8.813010994444122,4.709991455078182,7.599244289925821,3.51300048828125,-16.131104698901083,23.157105675463555,-6.309052105309888,13.335053081872388,15.959991455078125,22.674400552392246,-44.5136904269972,9.822052593591154,1,5.6399993896484375,-2.6650009155273438,-10.299995422363281,-25.18999481201169,24.92999267578125,4,0.10266667118778927,-1.0350350394946282,265.32000732421875,1.1324243068208473,274.42001342773443,-1.6934676215491016,282.19000244140625,0.10266667118778927
10351,2023-01-23,275.6199951171875,277.19000244140625,270.10000610351557,272.10000610351557,582200.0,0.020814796730324048,1.1291268586615517,1.3333217737088114,64.19693700907601,70.65055374078364,0.030032834332473612,-10.637775518593571,-11.901759531331663,-29.069684138329194,9.06123790566459,7.19000244140625,9.561621231323329,8.319995117187489,-11.427780282565493,28.06777051694047,-1.5538925826890022,18.19388281706398,9.9327966308594,49.90308000076886,-18.952022862249144,9.873887699876496,1,0.0200042724609375,-8.284996032714844,-11.874996185302734,-28.964988708496065,17.029998779296875,0,0.04752922986572794,2.281461220245442,270.0,-1.0350350394946282,265.32000732421875,1.1324243068208473,274.42001342773443,0.04752922986572794
10352,2023-01-24,277.98001098632807,278.42001342773443,271.14999389648443,273.35000610351557,688400.0,0.008562571333538882,1.6388408879435306,1.3153464016021565,63.33762322796043,69.37443385512886,-1.0901513039775068,-11.873047976860505,-13.765025657254114,-31.088538832389872,9.848154303674104,7.27001953125,11.875259140494563,9.57951049804683,-9.961815448026641,29.120836444120272,-0.19115247498990584,19.350173471083565,7.173725048828203,71.36420874447761,4.672220597125403,9.770662973036725,1,-2.3400115966796307,-10.645011901855412,-13.077510833740178,-29.97500610351554,18.559997558593807,1,0.03942726463025159,1.1291268586615517,275.6199951171875,2.281461220245442,270.0,-1.0350350394946282,265.32000732421875,0.03942726463025159
10353,2023-01-25,278.07998657226557,278.8900146484375,272.33999633789057,273.5599975585937,814100.0,0.0003596502697542636,1.1335407585599973,0.9762384982467242,64.31717579107215,67.92740466323487,-0.20526897166331537,-10.848521567099738,-13.746604711259408,-30.848258131583123,10.694088642042782,6.550018310546932,12.368518302170287,8.612486267089764,-10.575264337503256,27.800236871682756,-0.981389035206746,18.206361569386274,6.682674864257876,94.03074694936787,26.602177335743633,9.593875302296498,1,-2.4399871826171307,-10.744987487792912,-12.797485351562443,-29.089981079101506,24.510009765625057,2,0.049877827619792425,1.6388408879435306,277.98001098632807,1.1291268586615517,275.6199951171875,2.281461220245442,270.0,0.049877827619792425
10354,2023-01-26,281.8699951171875,294.2099914550781,271.3099975585937,290.42999267578125,1505200.0,0.01362920284785396,1.8411911703456965,-1.8938093727002046,68.44607793611564,67.15113071278299,-4.154713409890917,-13.410689892203493,-17.629316088575592,-34.349638683504395,11.79417030154404,22.899993896484432,12.526232224972773,11.186494445800804,-7.903475686100194,30.2764645777018,1.6415093798502767,20.73147951175133,-16.269989013671932,56.868218608798884,-13.254709087608262,9.5449850659505,1,-2.1049957275390625,-10.409996032714844,-18.217498779296875,-32.87998962402344,23.69000244140625,3,0.03022677006719987,1.1335407585599973,278.07998657226557,1.6388408879435306,277.98001098632807,1.1291268586615517,275.6199951171875,0.03022677006719987
10355,2023-01-27,286.4599914550781,287.2799987792969,276.1099853515625,282.75,1027900.0,0.01628408989038488,3.1757011904694,-0.43341034032813536,66.11093285817674,65.22780622153576,-8.887669609279044,-16.37758861227678,-22.062650108014793,-38.561349580092326,13.115316133731575,11.170013427734375,12.391032460800375,14.212991333007835,-4.654896294135256,33.080878960150955,4.77904751943629,23.64693514657938,-20.28778564453131,67.85564202137631,0.2727578364081751,9.433943813571554,1,-6.6949920654296875,-14.499992370605469,-23.29248809814453,-37.46998596191406,12.8699951171875,4,0.027682829818847177,1.8411911703456965,281.8699951171875,1.1335407585599973,278.07998657226557,1.6388408879435306,277.98001098632807,0.027682829818847177
10356,2023-01-30,278.5,286.8900146484375,277.76998901367193,283.20001220703125,861700.0,-0.02778744569056646,-1.9610308542893173,-1.2668525693227715,57.0548447160881,62.94267559428017,-2.2174808173702445,-7.306002567512905,-14.104573426615616,-30.26951100436807,14.292717608900563,9.120025634765568,11.138255275301844,5.30950012207029,-12.77273439573122,23.391734639871828,-3.7316171368304936,14.350617380971073,-11.767038476562561,31.873403649934325,-33.65202359463023,9.041117258900767,1,1.2649993896484375,-5.5550079345703125,-15.332496643066406,-29.509994506835938,23.79998779296875,0,0.058994587704780166,3.1757011904694,286.4599914550781,1.8411911703456965,281.8699951171875,1.1335407585599973,278.07998657226557,0.058994587704780166
10357,2023-01-31,282.0299987792969,282.239990234375,273.0,279.07998657226557,1059100.0,0.012675040500168322,4.4836816749375155,-0.6276605415232898,57.840619932384065,62.046509428083674,-6.4509491806584265,-9.391046969689683,-17.42690288232393,-33.51945128746874,15.60757203312785,9.239990234375,10.037652289625782,7.6164993286132585,-9.287667822541039,24.520666479767556,-0.8355842469638901,16.068582904190407,-14.747496657226634,46.812244881641206,-15.636863994357867,8.452083575577156,1,-2.2649993896484375,-9.085006713867188,-19.26000213623047,-33.03999328613281,16.8900146484375,1,0.03765555140642407,-1.9610308542893173,278.5,3.1757011904694,286.4599914550781,1.8411911703456965,281.8699951171875,0.03765555140642407
10358,2023-02-01,282.8699951171875,286.17999267578125,277.0599975585937,279.489990234375,831700.0,0.002978393580563621,-1.2135936712986115,1.1457596259284326,52.36630100802493,61.36785929260102,-6.667413462950265,-9.003272104118878,-17.863366010794948,-34.102477862357375,16.736964247987924,9.119995117187557,8.135533237393304,7.383996582031273,-8.753525387833747,23.521518551896293,-0.6847644029012372,15.452757566963783,-15.048943208457104,50.48035213829676,-6.920619483200944,8.068760984932505,2,-2.964996337890625,-8.534996032714844,-20.099998474121094,-33.87998962402344,6.20001220703125,2,0.04832613449182244,4.4836816749375155,282.0299987792969,-1.9610308542893173,278.5,3.1757011904694,286.4599914550781,0.04832613449182244
10359,2023-02-02,291.1600036621094,293.0,282.80999755859375,284.8699951171875,999300.0,0.029306779396971683,1.0441326366633303,1.8609465852865759,57.4416177916082,61.23468114116736,-12.188280397897074,-15.685082215356374,-25.840874175463455,-42.2515587402828,18.43580334899697,10.19000244140625,6.811041070615488,14.142504882812489,-1.831657286956272,30.11666705258125,6.155423797928108,22.12958596769687,-22.81117296245202,90.80001831054688,36.07079935578117,7.98708108488438,2,-9.0050048828125,-16.82500457763672,-28.39000701904297,-42.16999816894531,-5.149993896484375,3,0.03925674039022797,-1.2135936712986115,282.8699951171875,4.4836816749375155,282.0299987792969,-1.9610308542893173,278.5,0.03925674039022797
10360,2023-02-03,289.9599914550781,293.3399963378906,287.6099853515625,288.0299987792969,534800.0,-0.004121487127139445,-3.13716287678477,0.30683466675723275,53.75318316232708,60.07426404708414,-8.782796779502178,-12.66285115779101,-24.298789341488714,-40.94299084609469,20.302970368450772,5.730010986328125,6.562790937271529,11.373492431640614,-3.066268798560543,25.81325366184177,4.153611816540035,18.593373046741192,-21.093937540312368,83.38247054393017,32.88357813189648,7.219880615100577,2,-7.279998779296875,-15.624992370605469,-27.9949951171875,-40.96998596191406,4.339996337890625,4,0.05380054684521007,1.0441326366633303,291.1600036621094,-1.2135936712986115,282.8699951171875,4.4836816749375155,282.0299987792969,0.05380054684521007
10361,2023-02-06,287.7200012207031,288.5799865722656,284.69000244140625,286.6199951171875,482900.0,-0.007725170024782679,1.7588766841621124,0.5699535119066443,54.45464865930581,59.08726687278918,-5.191904004278797,-9.309221956126066,-21.844666896580293,-38.45547877302448,21.313454753284066,5.269989013671875,7.45542364803805,8.123501586914074,-5.87618291902578,22.123186092853928,1.123659333944147,15.123343839884,-18.347068555131102,72.3697338788689,24.455541818791296,6.99984225296993,2,-4.9600067138671875,-12.950004577636719,-28.05750274658203,-37.594993591308565,-11.059997558593693,0,0.04035167976610965,-3.13716287678477,289.9599914550781,1.0441326366633303,291.1600036621094,-1.2135936712986115,282.8699951171875,0.04035167976610965
10362,2023-02-07,289.3900146484375,290.1499938964844,283.3699951171875,287.4200134277344,631900.0,0.005804300780790417,2.8854309673921597,1.7909002635594395,63.37323646078973,58.98238472498002,-5.669398432513617,-9.908115321949253,-23.2651213063466,-39.91971546550417,21.817367758069146,6.779998779296875,8.161065919698558,8.791014099121071,-4.9859686469667395,22.56799684520888,1.9025227260771658,15.679505472164976,-19.520340807075343,75.73721139048078,22.436234306858296,6.888491373043903,2,-6.6300201416015625,-14.620018005371094,-30.13251495361328,-39.26500701904294,-7.370025634765625,1,0.04461098341701519,1.7588766841621124,287.7200012207031,-3.13716287678477,289.9599914550781,1.0441326366633303,291.1600036621094,0.04461098341701519
10363,2023-02-08,285.4200134277344,289.0299987792969,284.07000732421875,287.6000061035156,663400.0,-0.013718514875249,-1.0327813492758335,-1.106594581196846,69.76790671848974,59.12925458968826,-0.6132052362074774,-5.116730425537753,-19.030131100454014,-35.67200486440191,22.559604866514775,5.32000732421875,7.961117326321528,4.1330123901367415,-9.129078902601407,17.39510368287489,-2.498033256232361,10.764058036505844,-15.063533234097918,24.786478363817103,-33.80029536938246,6.631045646369082,2,-2.2500152587890625,-10.565017700195312,-26.162513732910156,-35.295005798339815,-12.710021972656307,2,0.04729871545401654,2.8854309673921597,289.3900146484375,1.7588766841621124,287.7200012207031,-3.13716287678477,289.9599914550781,0.04729871545401654
10364,2023-02-09,287.70001220703125,290.45001220703125,286.55999755859375,289.0,536300.0,0.00798822322203474,-1.1731821669081919,0.5963266791723829,68.27003645224983,59.36915498902971,-2.211846588591527,-7.165543395255327,-20.8793964349112,-37.54213558171571,22.646701451438865,5.029998779296875,7.775964127156442,6.03301086425779,-7.518250965258062,19.58427269377364,-0.7426200505001361,12.808641779015716,-16.866461788165964,43.430456967771356,-18.885245472259733,6.77563091475794,2,-4.5300140380859375,-12.845016479492188,-28.19251251220703,-37.57500457763669,-9.370025634765682,3,0.004761887587970026,-1.0327813492758335,285.4200134277344,2.8854309673921597,289.3900146484375,1.7588766841621124,287.7200012207031,0.004761887587970026
10365,2023-02-10,285.17999267578125,286.739990234375,282.8399963378906,286.3299865722656,549500.0,-0.008759191603497696,2.959382213065233,0.8846189961970046,60.54255833269391,59.756678724208136,0.12014541285833502,-4.5836082369901305,-17.91422899349425,-34.69076092708963,22.226480015984848,4.860015869140625,7.500141286418682,3.324491882324196,-10.316303981223939,16.96528774587233,-3.495906049449843,10.144889814098235,-13.87891343619168,30.74890221161751,-31.76806177241168,6.820397931774054,2,-2.0099945068359375,-10.324996948242188,-25.08999252319336,-35.05498504638669,-2.019989013671875,4,0.0029105025287921027,-1.1731821669081919,287.70001220703125,-1.0327813492758335,285.4200134277344,2.8854309673921597,289.3900146484375,0.0029105025287921027
10366,2023-02-13,293.7900085449219,293.7900085449219,285.6099853515625,286.6400146484375,670300.0,0.03019151444796231,1.2881203289925776,-6.217418995302921,65.32272662203303,60.58802391194691,-6.808926678909302,-13.196844469295229,-26.117841770007544,-42.82002814819916,21.856829691768297,8.610015869140625,6.8193192628285715,11.507006835937489,-3.0832660365568927,26.09727970843187,4.211870399690326,18.80214327218465,-22.030751061022556,100.0,37.00753785637896,7.295136436247183,2,-8.365005493164062,-16.800018310546875,-33.700008392333984,-43.665000915527315,-16.160003662109375,0,0.0017358631444708283,2.959382213065233,285.17999267578125,-1.1731821669081919,287.70001220703125,-1.0327813492758335,285.4200134277344,0.0017358631444708283
10367,2023-02-14,293.1700134277344,294.79998779296875,289.1199951171875,291.760009765625,610600.0,-0.0021103342494804833,1.432569841529162,0.19720347772641714,64.47899963807629,61.93387931528596,-4.964623421049112,-12.345012682239997,-25.17183070725946,-41.636736240591745,21.444423204469633,5.67999267578125,6.049095334218521,10.338011169433571,-5.04243875953523,25.718461098402372,2.6477862049491705,18.02823613391797,-20.9617412644115,86.37144205866217,26.17716809637374,7.690224964484392,2,-4.365020751953125,-13.110015869140625,-30.96251678466797,-38.52000427246091,-14.749999999999943,1,-0.05631547910575996,1.2881203289925776,293.7900085449219,2.959382213065233,285.17999267578125,-1.1731821669081919,287.70001220703125,-0.05631547910575996
10368,2023-02-15,298.04998779296875,299.3999938964844,292.010009765625,292.6099853515625,758800.0,0.016645544024703973,-1.225914384726397,3.8581477393242865,65.20675654435546,62.79667251003565,-8.342134046925537,-16.194205236863695,-29.62174156048286,-45.82255741999106,22.318940109238675,7.389984130859375,6.644147115735336,14.036486816406239,-2.228156032785705,30.301129665598182,5.904165391810295,22.168808241002182,-24.93804700446003,91.84778802811451,29.942596077181484,8.13232142459597,2,-6.92999267578125,-15.689987182617188,-34.394989013671875,-43.38998413085932,-20.449981689453182,2,-0.053782920435586856,1.432569841529162,293.1700134277344,1.2881203289925776,293.7900085449219,2.959382213065233,285.17999267578125,-0.053782920435586856
10369,2023-02-16,295.8800048828125,298.0,292.2200012207031,293.1000061035156,400400.0,-0.0072806005671222085,-1.5462501764504224,0.5110289580271292,59.275318682731964,63.41024312341397,-6.070596844614499,-12.24517157480625,-26.947133361543706,-42.88032454150368,24.29001133320679,5.829986572265625,6.93926541680537,10.338504028320301,-4.17994101523999,24.856949071880592,3.0792815065401555,17.597726550100447,-21.19078090782523,78.74402456149403,16.86483679320859,7.25922252178014,2,-4.760009765625,-13.520004272460938,-32.225006103515625,-41.22000122070307,-17.480010986328068,3,-0.07830881791728794,-1.225914384726397,298.04998779296875,1.432569841529162,293.1700134277344,1.2881203289925776,293.7900085449219,-0.07830881791728794
10370,2023-02-17,297.7200012207031,297.8299865722656,293.7900085449219,293.8500061035156,614800.0,0.006218724846308588,-1.0250565991556018,1.3920851857950491,71.51813663755902,65.30618623210877,-7.480758124026863,-12.545172934915229,-28.060514690603213,-43.8602340209363,26.367601695355088,4.03997802734375,7.773090687150784,10.792500305175793,-2.7378758110381796,24.322876421389765,4.027312247068835,17.55768836328275,-21.548131050426036,87.81731954473733,21.227913843023615,6.765188058106979,2,-6.600006103515625,-15.360000610351562,-31.659996032714844,-42.220001220703125,-18.940002441406193,4,-0.06512835741278777,-1.5462501764504224,295.8800048828125,-1.225914384726397,298.04998779296875,1.432569841529162,293.1700134277344,-0.06512835741278777
10371,2023-02-21,288.7200012207031,295.2099914550781,287.95001220703125,294.29998779296875,680000.0,-0.030229745946185882,-1.039330152974407,-1.4418588146232219,56.672652892260125,64.56167694671659,1.8729723452502753,-2.6492619265810617,-18.359023890370224,-33.991218139665875,27.458068657078105,9.769989013671875,7.374551933256953,1.1374999999999886,-11.313333679451489,13.588333679451466,-5.087916839725722,7.362916839725699,-11.154443626853606,6.72480563336736,-59.78999129475576,6.225416839725731,2,2.399993896484375,-6.3600006103515625,-20.909996032714844,-31.470001220703125,-4.17999267578125,1,-0.019257403488106783,-1.0250565991556018,297.7200012207031,-1.5462501764504224,295.8800048828125,-1.225914384726397,298.04998779296875,-0.019257403488106783
10372,2023-02-22,288.94000244140625,291.8299865722656,286.94000244140625,289.739990234375,419800.0,0.00076198815382722,-1.0374985694848875,0.14336733298695617,56.13008091995286,63.046362969101374,1.7683888527356544,-2.1144783770432127,-17.937885962536882,-33.41513088649833,28.42950830048775,4.889984130859375,7.36922034759192,0.8095016479492188,-10.798022245644404,12.417025541542841,-4.994260298847621,6.6132635947460585,-10.06437866939865,16.051375373816096,-50.32329420017433,5.803761946796813,2,2.17999267578125,-6.5800018310546875,-20.21249771118164,-30.81500244140625,-1.410003662109375,2,-0.03914306590651906,-1.039330152974407,288.7200012207031,-1.0250565991556018,297.7200012207031,-1.5462501764504224,295.8800048828125,-0.03914306590651906
10373,2023-02-23,291.95001220703125,293.3299865722656,287.239990234375,291.7200012207031,683600.0,0.010417421403031257,3.0736310283235517,-0.2875181200885023,50.893068447536756,61.11558874635548,-0.24354078046934546,-4.250002145536882,-20.343668702917967,-35.5787179416393,29.46104512520378,6.089996337890625,7.568947046864594,3.126010131835926,-7.57515903930215,13.827179302974002,-2.224574453733112,8.476594717404964,-11.84292622755504,45.298470809626565,-17.243550327262163,5.350584585569028,2,-0.83001708984375,-9.590011596679688,-22.91751480102539,-33.52001953125,1.5,3,-0.0463435458591529,-1.0374985694848875,288.94000244140625,-1.039330152974407,288.7200012207031,-1.0250565991556018,297.7200012207031,-0.0463435458591529
10374,2023-02-24,290.3900146484375,291.260009765625,286.7799987792969,287.4599914550781,293900.0,-0.005343372130046431,-1.0885790503290058,12.738622794215205,50.48219693729147,59.99777081353299,1.942428637463422,-2.1280866472171738,-18.334698000800017,-33.16207797132353,29.207681247878437,5.170013427734375,7.031031695287766,1.1400115966796989,-9.062268836801707,11.342292030161104,-3.961128620061004,6.241151813420402,-9.12535419394078,32.669862960733084,-26.110891185813983,5.101140216740697,2,2.1149749755859375,-8.030014038085938,-21.35751724243164,-31.96002197265625,0.899993896484375,4,-0.04404424360254344,3.0736310283235517,291.95001220703125,-1.0374985694848875,288.94000244140625,-1.039330152974407,288.7200012207031,-0.04404424360254344
10375,2023-02-27,294.3900146484375,294.7900085449219,292.3399963378906,293.5,441100.0,0.01377457831958373,1.8994185416591427,0.3037568611929883,57.19526704358778,59.094719749261294,-0.6858661526052856,-5.8009454599855985,-22.064679680424945,-36.44161300833741,29.072522243059872,4.399993896484375,6.578502972258548,4.743510437011707,-5.617370340607351,15.104391214630766,-0.436929951797822,9.923950825821237,-12.037234187421518,90.27310179051095,31.839339205887796,5.180440388809533,2,-1.300018310546875,-11.8900146484375,-24.290019989013672,-35.96002197265625,-15.6300048828125,0,-0.054315771447100425,-1.0885790503290058,290.3900146484375,3.0736310283235517,291.95001220703125,-1.0374985694848875,288.94000244140625,-0.054315771447100425
10376,2023-02-28,294.92999267578125,297.8699951171875,293.7099914550781,293.989990234375,752300.0,0.0018342267076842944,-4.546671549479167,1.056165135098066,56.12558781131729,58.1665628796214,-1.1701897666694663,-5.319659591342997,-22.240268603397226,-36.34950851378164,29.038107778293913,4.160003662109375,6.141911063085388,4.4619888305663835,-4.715509407481363,13.63948706861413,-0.12676028845748988,9.050737949590257,-11.554379408637146,73.4895995288899,16.532249924982516,4.588749119023885,2,-1.839996337890625,-10.17999267578125,-23.442493438720703,-31.794998168945312,-21.759979248046818,1,-0.05475873698012845,1.8994185416591427,294.3900146484375,-1.0885790503290058,290.3900146484375,3.0736310283235517,291.95001220703125,-0.05475873698012845
10377,2023-03-01,292.6499938964844,297.1199951171875,290.8500061035156,293.489990234375,495100.0,-0.007730644003383191,-1.8243372351174316,-0.8936108044932147,58.304601125919284,57.39965672201739,1.149130211595832,-2.322309327712901,-19.227361149521528,-33.49025373394136,29.499910588109802,6.269989013671875,6.3848684431941365,1.6509902954101676,-6.658771717097352,9.960752307917687,-2.5038907108435637,5.805871301663899,-8.312917791579878,52.93054152896144,-7.761760968184703,4.154881006253752,3,-0.2599945068359375,-7.375,-21.162494659423828,-26.44499969482422,-20.499999999999943,2,-0.02771223482215812,-4.546671549479167,294.92999267578125,1.8994185416591427,294.3900146484375,-1.0885790503290058,290.3900146484375,-0.02771223482215812
10378,2023-03-02,296.5400085449219,297.70001220703125,290.1000061035156,291.67999267578125,484200.0,0.01329237905199987,1.1169865051535437,-5.785758401453224,59.79175835802662,57.45703890816124,-3.3275247618586263,-5.4132299857268436,-22.192623538904627,-36.74712346346689,29.60365264071757,7.600006103515625,5.711176217311731,4.857504272460915,-2.865001195630782,12.580009740552612,0.9962515384150379,8.718757006506792,-11.299157372522586,88.0073308255159,24.093363754493822,3.8612527340458582,3,-4.2150115966796875,-11.185012817382812,-25.052509307861328,-29.20500946044922,-21.309997558593807,3,-0.030383791414304584,-1.8243372351174316,292.6499938964844,-4.546671549479167,294.92999267578125,1.8994185416591427,294.3900146484375,-0.030383791414304584
10379,2023-03-03,302.5899963378906,303.20001220703125,296.6400146484375,297.6499938964844,719900.0,0.020401927627422545,1.129857519370628,1.0164580887016257,67.88578250670767,57.05344400473332,-9.30402181049925,-11.133843860241086,-27.15079778985637,-41.9992515611724,29.386950200510388,6.660003662109375,5.2679091756324965,10.335992431640648,1.2117699501180823,19.460214913163213,5.773881190879365,14.89810367240193,-16.49959660204621,95.34339248149728,26.109248245897902,4.562111240761291,3,-7.5999908447265625,-15.334991455078125,-31.102497100830078,-35.25499725341797,-24.070007324218693,4,-0.030205837078146835,1.1169865051535437,296.5400085449219,-1.8243372351174316,292.6499938964844,-4.546671549479167,294.92999267578125,-0.030205837078146835
10380,2023-03-06,305.55999755859375,307.2799987792969,303.239990234375,303.4599914550781,622000.0,0.009815265728040368,-2.1810983888214728,0.42510224001383795,63.6765117854192,57.831650548417656,-12.342961291170582,-13.57100042094811,-29.092532474885104,-44.144745244059436,29.267770062215,4.69000244140625,4.450928422095558,12.525993347167969,1.7160244108756615,23.335962283460276,7.121008879021815,17.930977815314122,-18.100828825054407,89.98834718289594,23.627781041410188,5.404984468146165,3,-8.529998779296875,-15.419998168945312,-29.947498321533203,-34.099998474121094,-24.44000244140625,0,-0.04670110331093158,1.129857519370628,302.5899963378906,1.1169865051535437,296.5400085449219,-1.8243372351174316,292.6499938964844,-0.04670110331093158
10381,2023-03-07,299.3299865722656,305.9800109863281,298.7900085449219,305.57000732421875,549600.0,-0.02038883046244777,1.0368197870694165,-2.971429817040385,56.33221527461455,57.85410992115784,-4.97256905693007,-6.773903088376471,-22.045347409572628,-37.127663509555305,29.29481344478314,7.19000244140625,4.040575121185725,5.715483093261696,-5.139779642306735,16.570745828830127,0.2878517254774806,11.143114461045911,-9.888734834150512,53.725171150751216,-9.68676159883745,5.427631367784209,3,-2.29998779296875,-9.189987182617188,-23.467487335205078,-27.86998748779297,-21.220001220703125,1,-0.06872006724817237,-2.1810983888214728,305.55999755859375,1.129857519370628,302.5899963378906,1.1169865051535437,296.5400085449219,-0.06872006724817237
10382,2023-03-08,302.29998779296875,303.0899963378906,299.19000244140625,299.8800048828125,587400.0,0.00992216401274626,-1.0526349604073306,-0.3878164843280042,54.547401857831,58.260146966746085,-6.5354301733221405,-9.198756026293097,-24.037528477393835,-39.27591251291312,29.19297979460126,3.899993896484375,2.9248488264630623,8.039985656738281,-3.2828596671421337,19.362830980618696,2.3785629947980738,13.701408318678489,-11.074861350735432,71.01272928161093,10.735173852986591,5.661422661940194,3,-5.269989013671875,-12.159988403320312,-25.944992065429688,-30.839988708496094,-25.0,2,-0.09636114965768405,1.0368197870694165,299.3299865722656,-2.1810983888214728,305.55999755859375,1.129857519370628,302.5899963378906,-0.09636114965768405
10383,2023-03-09,298.9200134277344,309.3599853515625,298.30999755859375,304.4800109863281,773000.0,-0.011180861732449587,-2.2595693349177197,-2.2975358773235137,53.170640723102785,58.55886294294735,-2.305203487885308,-5.012533813807636,-19.723671868447013,-35.19151958333737,29.30163856134153,11.04998779296875,3.1831914388671407,3.985011291503895,-6.711178186958705,14.681200769966495,-1.3630834477273766,9.333106030735166,-6.089399751794701,17.924559989251645,-38.36404569963807,5.348094739231294,3,0.8099822998046875,-5.71002197265625,-22.565017700195312,-27.46001434326172,-21.080017089843807,3,-0.08955579529211333,-1.0526349604073306,302.29998779296875,1.0368197870694165,299.3299865722656,-2.1810983888214728,305.55999755859375,-0.08955579529211333
10384,2023-03-10,289.07000732421875,297.8699951171875,286.92999267578125,297.8699951171875,552200.0,-0.03295197932906868,1.4863676402249981,1.5827323124210988,42.269886749475965,56.9004873547127,8.200207945684951,5.212625401075684,-9.061099461288563,-24.557887065588034,28.670951392448053,11.990020751953125,3.274195341626239,-5.933494567871094,-16.450643170779017,4.5836540350368296,-11.192068869325055,-0.6749202664171321,20.28997802734375,9.54086200281366,-40.993219555690644,5.258574301453968,3,9.074981689453125,7.014984130859375,-11.950008392333984,-17.610008239746094,-12.21002197265625,4,-0.04787766280563255,-2.2595693349177197,298.9200134277344,-1.0526349604073306,302.29998779296875,1.0368197870694165,299.3299865722656,-0.04787766280563255
10385,2023-03-13,286.010009765625,288.5899963378906,282.510009765625,284.760009765625,985900.0,-0.010585662576753196,-1.114777938179348,-0.1420456515858759,47.2905493105319,55.91881641018099,11.11539646305647,8.78858962424772,-5.131258659530658,-20.83315695416644,28.40860901542856,6.55999755859375,3.4145773766779826,-9.034992980957043,-19.39429178756444,1.324305825650356,-14.214642384260742,-3.8553435776533433,23.3499755859375,13.035393603237026,-41.26231770344322,5.1796494033037,3,9.92498779296875,9.92498779296875,-7.765010833740234,-14.550010681152344,-11.69000244140625,0,-0.026187967190696826,1.4863676402249981,289.07000732421875,-2.2595693349177197,298.9200134277344,-1.0526349604073306,302.29998779296875,-0.026187967190696826
10386,2023-03-14,294.29998779296875,297.7300109863281,290.5400085449219,292.6300048828125,794600.0,0.028984922710002747,-1.4581307514137263,1.335986328125,54.61431594965017,55.50878472392887,3.047088059005034,0.5678930970175315,-12.580265339771131,-28.50052816453706,27.825897996653282,11.720001220703125,3.9270651804713452,-0.7705139160156023,-11.119311189383097,9.578283357351893,-5.94491255269935,4.403884720668145,13.985998535156227,43.910572617126235,-14.596112143302577,5.174398636683748,3,1.635009765625,1.635009765625,-15.792491912841797,-22.839988708496094,-20.470001220703182,1,-0.04478421074571359,-1.114777938179348,286.010009765625,1.4863676402249981,289.07000732421875,-2.2595693349177197,298.9200134277344,-0.04478421074571359
10387,2023-03-15,276.66000366210943,289.9700012207031,271.44000244140625,289.4100036621094,1125400.0,-0.05993878648499473,1.671954621863531,-7.63480866927375,39.48561189880296,53.25254622845957,20.316902004140445,17.82127564183054,5.779461027564878,-10.288525981407645,26.889611004706605,22.8599853515625,3.3289479826091224,-17.58499755859367,-30.807141546526623,-4.362853570660718,-24.196069552560118,-10.973925564627223,30.59494360351556,13.765832207970458,-44.49438735015565,6.611071993966463,3,13.739990234374943,13.739990234374943,2.10499191284174,-5.200004577636776,-1.2099914550781818,2,0.005241023893081342,-1.4581307514137263,294.29998779296875,-1.114777938179348,286.010009765625,1.4863676402249981,289.07000732421875,0.005241023893081342
10388,2023-03-16,282.0199890136719,283.0400085449219,272.75,274.51998901367193,977400.0,0.019373907614447683,1.1572256628109325,-0.5882352941176452,44.53010418108418,50.65747085894586,14.170868942694028,11.803984101075457,1.092224743325687,-14.900284674407828,25.529509197725403,10.290008544921875,2.837970138095443,-11.423512268066418,-25.58457186923647,2.7375473331036346,-18.504042068651415,-4.34298246748142,23.086061562499992,40.03022892231236,-20.580219069849477,7.080529800585013,3,8.3800048828125,8.3800048828125,-3.254993438720703,-10.559989929199219,-5.940002441406307,3,-0.01673640665404863,1.671954621863531,276.66000366210943,-1.4581307514137263,294.29998779296875,-1.114777938179348,286.010009765625,-0.01673640665404863
10389,2023-03-17,272.70999145507807,278.29998779296875,270.42999267578125,277.95999145507807,1274500.0,-0.03301183576084199,1.6543018001790406,-0.7000000000000053,36.75137771229819,47.665789295265746,21.005620715232794,20.331549591840087,11.009351234630742,-4.9949425193826755,24.168100101788156,11.589996337890625,2.134220296160038,-19.575009155273506,-36.43132795614912,-2.718690354397893,-28.003168555711284,-11.146849754835728,30.376096233007843,8.351638278630682,-46.50292244149907,8.428159400437801,3,17.184997558593807,17.184997558593807,6.302505493164119,-1.249992370605412,2.220001220703182,4,0.018811209869652012,1.1572256628109325,282.0199890136719,1.671954621863531,276.66000366210943,-1.4581307514137263,294.29998779296875,0.018811209869652012
10390,2023-03-20,278.32998657226557,279.02999877929693,274.14999389648443,274.83999633789057,687700.0,0.020607954579153098,-1.0041107908260116,-0.6647600446428571,40.44878082356784,45.90096324514944,12.423288604392496,13.896923755608782,6.137171907490085,-10.035157438611407,22.704715600893735,6.320007324218864,1.095619724629728,-12.985513305664142,-30.73255515535601,4.761528544027726,-21.859034230510076,-4.111992380818208,22.143613514835977,28.937687171558768,-22.58644094788765,8.873520924845941,3,11.565002441406307,11.565002441406307,0.6825103759766193,-6.869987487792912,-7.699981689453068,0,-0.00528150501786262,1.6543018001790406,272.70999145507807,1.1572256628109325,282.0199890136719,1.671954621863531,276.66000366210943,-0.00528150501786262
10391,2023-03-21,283.1600036621094,285.8999938964844,281.3599853515625,283.25,824100.0,0.017353563478111678,-1.4606872596452054,-0.025786988457502623,44.6953630996733,44.806292272020805,5.652797046116859,9.095330561154697,1.8383070765599996,-14.353292216841226,21.919426761312728,7.570007324218807,-0.9436141941528717,-7.877496337890648,-25.966620287897683,10.211627612116388,-16.922058312894194,1.1670656371128985,14.910107832086567,65.1484412458788,13.232059701159002,9.044561975003521,3,6.7349853515625,6.7349853515625,-4.1475067138671875,-11.700004577636719,0.459991455078125,1,-0.031219085405999825,-1.0041107908260116,278.32998657226557,1.6543018001790406,272.70999145507807,1.1572256628109325,282.0199890136719,-0.031219085405999825
10392,2023-03-22,277.6300048828125,285.79998779296875,277.45999145507807,284.0199890136719,776900.0,-0.019529590011927445,-1.4784495463181464,71.00271278399457,39.62014650726087,43.300681803593925,8.175038991258475,14.476801250560243,7.787477002245623,-8.32735394076684,21.38983226142451,8.339996337890682,-3.187877565445831,-12.841995239257812,-31.888992804251984,6.205002325736359,-22.3654940217549,-3.3184964567607267,18.228897105910278,46.5417688357752,-0.7759169228579026,9.523498782497077,3,6.519989013671875,12.264984130859375,3.5774917602539062,-6.170005798339844,5.779998779296875,2,-0.013687347346159173,-1.4606872596452054,283.1600036621094,-1.0041107908260116,278.32998657226557,1.6543018001790406,272.70999145507807,-0.013687347346159173
10393,2023-03-23,278.42001342773443,285.1700134277344,276.3699951171875,280.20001220703125,639300.0,0.002845544541395739,-1.9931854865915495,0.2785607511450001,35.91984429378246,42.59512153073909,4.6615054812281755,13.303251604324316,7.359669759960013,-8.70264712361319,20.71122699762437,8.800018310546875,-4.793297220933539,-11.375486755371014,-31.148708266202846,8.397734755460817,-21.26209751078693,-1.4888759999550985,15.404575815953024,51.6484817160863,9.975875105327667,9.88661075541593,3,5.659988403320256,11.474975585937443,6.012481689453068,-6.665016174316463,4.229980468749943,3,-0.010667340986513008,-1.4784495463181464,277.6300048828125,-1.4606872596452054,283.1600036621094,-1.0041107908260116,278.32998657226557,-0.010667340986513008
10394,2023-03-24,277.60000610351557,278.0,271.07998657226557,275.07998657226557,647700.0,-0.002945216883382229,3.1686735913226234,-1.4157422805905093,33.29349659467,41.03989345119888,4.11625893272867,13.824735268278914,8.26772950351716,-7.635019711868665,20.2501202707899,7.340026855468864,-6.709729531819335,-11.55599365234383,-32.06198140339569,8.949994098708032,-21.80898752786976,-1.3029997768178987,14.353015414739389,43.994711936444226,8.08533322707651,10.252993875525942,3,6.479995727539119,12.294982910156307,9.139991760253963,-3.545005798339787,1.4199829101563637,4,-0.005475574559905438,-1.9931854865915495,278.42001342773443,-1.4784495463181464,277.6300048828125,-1.4606872596452054,283.1600036621094,-0.005475574559905438
10395,2023-03-27,278.39999389648443,280.77999877929693,276.04000854492193,279.8699951171875,572600.0,0.002881800343587093,1.881445546207475,-0.5833292966479139,36.62619233148247,39.04121304918026,2.372793150862435,12.401209987117966,7.524673910142667,-8.151800377691927,19.274875898472764,4.739990234375,-8.47846253814248,-9.956504821777287,-30.846525087261682,10.933515443707108,-20.401514954519484,0.4885053109649107,11.831185314372647,49.3927375613137,15.086860152160881,10.445010132742208,3,1.8000030517577557,11.494995117187443,8.3400039672851,-4.344993591308651,0.23001098632806816,0,-0.012464085117736778,3.1686735913226234,277.60000610351557,-1.9931854865915495,278.42001342773443,-1.4784495463181464,277.6300048828125,-0.012464085117736778
10396,2023-03-28,278.77999877929693,280.17001342773443,277.489990234375,278.67999267578125,623100.0,0.0013649600974983134,-1.1612994524088318,-0.06803130644194377,34.45677580695589,38.48245348341947,-0.4919769690608291,11.330154774265054,7.083719930561585,-8.249101604682721,17.937349007477035,2.680023193359432,-8.909097499229688,-8.769000244140557,-29.836930024869957,12.298929536588844,-19.302965134505257,1.7649646462241435,9.867085508754087,52.30986119893495,21.711623125748837,10.533964890364688,3,-0.6150054931641193,11.114990234374943,7.959999084472599,-4.724998474121151,0.42001342773431816,1,-0.02923450007952888,1.881445546207475,278.39999389648443,3.1686735913226234,277.60000610351557,-1.9931854865915495,278.42001342773443,-0.02923450007952888
10397,2023-03-29,284.5400085449219,285.6300048828125,281.510009765625,281.9800109863281,577300.0,0.020661488596192212,-1.3542829241071428,25.598413182774586,40.78677028985453,38.06652749550506,-5.606211777015119,5.197912409553851,1.4267615123712858,-13.366389546163532,16.83581470828482,6.850006103515568,-9.399753272962016,-2.6034912109374773,-23.569976707166916,18.36299428529196,-13.086733959052196,7.879751537177242,2.6497084141475398,92.50862566199991,57.81602215226757,10.483242748114728,3,-6.3750152587890625,5.35498046875,2.1999893188476562,-10.485008239746094,-1.1199951171875,2,-0.003233335910964308,-1.1612994524088318,278.77999877929693,1.881445546207475,278.39999389648443,3.1686735913226234,277.60000610351557,-0.003233335910964308
10398,2023-03-30,287.5299987792969,287.8599853515625,286.44000244140625,287.0,430500.0,0.010508154019061022,1.3865822070628062,0.20703097060296116,48.918228881957624,39.418399847689436,-8.64111786634669,1.5792753803302162,-1.1728204385024696,-15.808701479399133,15.835455277106458,3.319976806640625,-11.035948101775205,0.8369995117187727,-19.661345387195183,21.33534441063273,-9.412172937738205,11.08617196117575,-17.100006103515625,98.03345294236398,57.67420369815227,10.249172449456989,3,-8.060012817382812,2.364990234375,-0.7900009155273438,-13.474998474121094,-6.429992675781307,3,-0.014328922667822042,-1.3542829241071428,284.5400085449219,-1.1612994524088318,278.77999877929693,1.881445546207475,278.39999389648443,-0.014328922667822042
10399,2023-03-31,293.45001220703125,293.7099914550781,288.6700134277344,289.1099853515625,594800.0,0.020589202701866594,1.0740712832491899,8.18874877641504,55.02431432290442,41.037903569837944,-12.63888564333405,-5.334072395480234,-6.332219857636915,-21.2145006163708,14.408712839083543,6.17999267578125,-9.956145792134521,7.214012145996094,-12.16927378797152,26.597298079963707,-2.477630820987713,16.9056551129799,-22.671419677734377,98.52869553202879,52.453018015738365,9.69164296698381,3,-11.055023193359375,-3.555023193359375,-6.710014343261719,-19.39501190185547,-15.69000244140625,4,-0.03680360491151513,1.3865822070628062,287.5299987792969,-1.3542829241071428,284.5400085449219,-1.1612994524088318,278.77999877929693,-0.03680360491151513
10400,2023-04-03,291.2900085449219,294.1000061035156,288.82000732421875,291.1700134277344,729600.0,-0.007360720982303004,-1.1908675336515937,0.02764847342737002,47.78384694026582,41.38106844101489,-9.43987668221581,-4.530222002031792,-3.571892639662906,-18.602869016160298,12.533098445453783,5.279998779296875,-9.698223122428828,5.76750793457029,-11.562571894791688,23.097587763932268,-2.8975319801106707,14.43254784925125,-19.59416005859373,83.08251129480026,35.215561777034694,8.665039914680989,4,-8.70001220703125,-1.39501953125,-3.857513427734375,-17.235008239746094,-21.200012207031307,0,-0.042123036051055274,1.0740712832491899,293.45001220703125,1.3865822070628062,287.5299987792969,-1.3542829241071428,284.5400085449219,-0.042123036051055274
10401,2023-04-04,278.760009765625,293.1400146484375,277.1300048828125,291.8999938964844,751000.0,-0.04301554605970814,1.0499338656642643,-109.50432349949135,51.67197889428232,42.72016092846172,2.6824328907029553,6.724478733221133,9.244030427041935,-5.744445644958944,11.246453168513689,16.010009765625,-8.152312368598928,-5.7339920043945085,-22.024149409097845,10.556165400308828,-13.879070706746177,2.4110866979571597,-5.719911822265601,9.605213703956135,-40.81655617465013,8.145078702351654,4,3.829986572265625,11.134979248046875,9.034988403320312,-4.705009460449219,-8.27001953125,1,-0.0004663684827741488,-1.1908675336515937,291.2900085449219,1.0740712832491899,293.45001220703125,1.3865822070628062,287.5299987792969,-0.0004663684827741488
10402,2023-04-05,273.17001342773443,278.04998779296875,272.6199951171875,276.41000366210943,790000.0,-0.020053078426100268,-1.5022852883681683,0.24657489705530564,42.97955618562897,43.50457336088912,8.463248923227354,10.561740779520335,14.984807940536257,0.15885512899768628,10.037209552744377,6.1400146484375,-7.40348524839186,-9.867489624023392,-24.587727305766805,4.852748057720021,-17.22760846489507,-2.507370783151714,20.929992675781193,2.5606053502347583,-47.144230246710585,7.360118840871693,4,9.419982910156193,16.724975585937443,15.74998474121088,0.8849868774413494,-1.3100280761719318,2,0.02207416071637014,1.0499338656642643,278.760009765625,-1.1908675336515937,291.2900085449219,1.0740712832491899,293.45001220703125,0.02207416071637014
10403,2023-04-06,272.14999389648443,274.489990234375,270.94000244140625,272.17999267578125,551800.0,-0.0037340098880210837,-1.8979708772935067,0.0092589104061312,49.48849375767271,45.30401749011163,9.499284980989671,9.985340772947382,16.14364170747558,1.2963854477952736,8.197138027082055,3.54998779296875,-7.484151265708647,-9.549008178710892,-23.002300948503375,3.9042845910815913,-16.275654563607134,-2.8223617938146504,21.520411987304612,5.224487321898712,-47.65772917547604,6.726646384896247,4,10.370010375976506,17.744995117187443,16.682502746581974,1.9050064086913494,1.9900207519530682,3,0.04141105928349442,-1.5022852883681683,273.17001342773443,1.0499338656642643,278.760009765625,-1.1908675336515937,291.2900085449219,0.04141105928349442
10404,2023-04-10,275.23001098632807,275.26998901367193,270.22000122070307,271.07000732421875,460500.0,0.011317351309642731,1.3820923453413365,-138.672431332916,47.03067889238886,46.46007155243456,6.758453459339478,6.129569132482914,13.118908973398618,-1.7745950750177713,8.00184741312816,5.049987792968864,-6.488198436112441,-5.77699127197269,-19.056548275969362,7.502565732023982,-12.416769773971055,0.862787230025674,17.53117875976568,20.979936102236373,-33.48813451372647,6.639778501998339,4,6.929992675781307,14.559982299804744,13.609985351562557,-1.175010681152287,-5.25,0,0.0213275983100516,-1.8979708772935067,272.14999389648443,-1.5022852883681683,273.17001342773443,1.0499338656642643,278.760009765625,0.0213275983100516
10405,2023-04-11,278.51998901367193,278.75,275.32998657226557,275.83999633789057,610600.0,0.011953558463896119,1.1783423395405253,0.6442284414774965,45.42043869139564,47.678256317372316,3.8971094487533264,2.3712623201905103,9.775613037810956,-4.938275692816944,8.223132832916184,3.519989013671932,-5.088082296344851,-2.112512207031216,-15.219333595138266,10.994309181075835,-8.665922901084741,4.440898487022309,12.888729420898358,36.21284001049248,-16.205939017038766,6.553410694053535,4,3.640014648437443,11.27000427246088,12.60251617431635,-2.564979553222713,-3.889984130859432,1,-0.002728634489532533,1.3820923453413365,275.23001098632807,-1.8979708772935067,272.14999389648443,-1.5022852883681683,273.17001342773443,-0.002728634489532533
10406,2023-04-12,281.1199951171875,282.6199951171875,278.3599853515625,281.80999755859375,944800.0,0.009335079010748926,2.688324041535657,-0.2574643011683145,53.655968153819195,49.10816719114617,1.8594830353017073,-1.3352420231136648,7.4080156008456015,-7.429912554185989,7.367160273723014,4.260009765625,-3.2454189151287665,1.1464935302734602,-10.285212089330798,12.578199149877719,-4.569359279528669,6.8623463400755895,9.017400284550774,87.90321985218662,33.305922093828045,5.715852809802127,4,1.040008544921875,8.669998168945312,12.465003967285156,-3.1249923706054688,-0.010009765625,2,-0.03923590982811087,1.1783423395405253,278.51998901367193,1.3820923453413365,275.23001098632807,-1.8979708772935067,272.14999389648443,-0.03923590982811087
10407,2023-04-13,278.1099853515625,280.6199951171875,272.35000610351557,280.239990234375,919300.0,-0.010707206238995015,4.723146779303102,3.086952675807165,49.68966185086045,49.193881965468705,4.31527157507179,1.8856444527605163,10.506449397679887,-4.244428057172627,7.361057337410743,8.769989013671932,-1.8854657448710554,-1.9360153198242074,-13.2974162289957,9.425385589347286,-7.616715774409954,3.7446851347615393,10.832366399313685,63.62893560049534,8.30095327002875,5.680700454585735,4,4.050018310546875,11.680007934570312,15.475013732910156,0.38501739501953125,3.200012207031193,3,-0.027399214406325534,2.688324041535657,281.1199951171875,1.1783423395405253,278.51998901367193,1.3820923453413365,275.23001098632807,-0.027399214406325534
10408,2023-04-14,277.29998779296875,281.17999267578125,275.3099975585937,277.83999633789057,666000.0,-0.0029125080049529073,-1.5973492853332572,0.2535245572811929,49.69962143317644,48.6022494221656,3.93538444328442,2.4494871152182327,11.37020212139214,-3.1718299439386897,7.331516616167846,5.869995117187557,-0.341666283289328,-2.510012817382801,-13.894830330809839,8.874804696044237,-8.20242157409632,3.1823959393307177,10.519022926097023,57.09669400944588,0.3212853535636242,5.69240875671353,4,4.860015869140625,12.490005493164062,16.285011291503906,2.1800079345703125,5.170013427734375,4,-0.019617752184928783,4.723146779303102,278.1099853515625,2.688324041535657,281.1199951171875,1.1783423395405253,278.51998901367193,-0.019617752184928783
10409,2023-04-17,277.83999633789057,279.58999633789057,276.04000854492193,277.8099975585937,552700.0,0.0019473803414842283,1.0113252241269857,-0.05555241593671113,49.4363959811193,48.78586598226043,1.0596695964761693,2.438536344946499,10.62407936173571,-3.5403520605926815,7.093529721834366,3.5499877929686363,0.25300002633406393,-2.226504516601608,-13.160004663449456,8.70699563024624,-7.6932545900255604,3.2402455568223445,8.923073811273468,53.456632008724114,-4.076962928615586,5.466750073423938,4,3.8400115966797443,6.205001831054744,18.629997253418026,2.679992675781307,0.6199951171875,0,-0.01331695126051402,-1.5973492853332572,277.29998779296875,4.723146779303102,278.1099853515625,2.688324041535657,281.1199951171875,-0.01331695126051402
10410,2023-04-18,276.8599853515625,281.1099853515625,275.98001098632807,279.64999389648443,519300.0,-0.003527249493396334,-1.2549549609974668,-93.00406917599376,48.09068104252481,48.387943998731814,-0.24862217019182253,3.4812577758218595,11.421024590284787,-2.3744502744087868,6.856564465644565,5.129974365234432,-0.23313828860023023,-3.1330154418945426,-14.135216040712919,7.869185156923834,-8.63411574130373,2.3680848575146456,8.910500661893877,43.91415844791088,-13.690303192133356,5.501100299409201,4,-0.4399871826171875,7.115020751953125,20.2550048828125,5.050010681152344,-6.639984130859432,1,-0.024850013469798093,1.0113252241269857,277.83999633789057,-1.5973492853332572,277.29998779296875,4.723146779303102,278.1099853515625,-0.024850013469798093
10411,2023-04-19,274.32000732421875,275.5599975585937,272.70001220703125,274.69000244140625,551400.0,-0.009174233048226288,1.7109054093145266,0.13261433118580393,39.141526643204536,47.96149627179577,1.782787265972388,5.612778874058108,13.816860302339023,0.28456686394099506,7.469175370683745,4.15997314453125,-1.9044500142715037,-5.230993652343727,-16.406395743763426,5.944408439075971,-10.818694698053605,0.3567073933661504,10.51744960167241,22.310353527499196,-29.60338787061729,5.58770104570985,4,2.0999908447265625,9.654998779296875,21.614990234375,7.589988708496094,-0.8900146484375,2,0.0011300581449291691,-1.2549549609974668,276.8599853515625,1.0113252241269857,277.83999633789057,-1.5973492853332572,277.29998779296875,0.0011300581449291691
10412,2023-04-20,273.82998657226557,274.95001220703125,270.95999145507807,271.54000854492193,526300.0,-0.0017863106549644847,-1.3130473241927918,-6.1892114813589805,34.62747509834634,46.310271976315065,2.6555273768166785,6.117144110920037,14.100234991644527,0.8977342156237569,7.800790185183315,3.990020751953182,-2.9402996686397955,-5.531013488769588,-16.970036536972486,5.90800955943331,-11.250525012871037,0.18849803533186105,10.130423011314292,28.082140649588215,-17.254298204996072,5.719511524101455,4,2.5900115966797443,8.330017089843807,22.105010986328182,8.080009460449276,12.400024414062557,3,0.02658583477443832,1.7109054093145266,274.32000732421875,-1.2549549609974668,276.8599853515625,1.0113252241269857,277.83999633789057,0.02658583477443832
10413,2023-04-21,275.45001220703125,277.01998901367193,273.69000244140625,275.20999145507807,719900.0,0.005916173225017252,-1.0304803729100915,0.10481356112905799,27.645344826802003,44.15634596902763,1.7353250603958372,4.4935937968629105,12.416112125602922,-0.5605317305108883,7.944533406080417,3.329986572265682,-3.406423811658442,-3.7624877929687273,-15.329343838537511,7.804368252600057,-9.54591581575312,2.0209402298156647,7.685972874775985,44.23668425562652,5.396192004753587,5.783428022784378,4,1.3399810791015625,6.709991455078125,14.949981689453125,6.894981384277344,11.339996337890625,4,0.02127422433061299,-1.3130473241927918,273.82998657226557,1.7109054093145266,274.32000732421875,-1.2549549609974668,276.8599853515625,0.02127422433061299
10414,2023-04-24,276.07998657226557,277.3900146484375,275.010009765625,275.010009765625,548700.0,0.0022870732884949785,-3.448703687858304,4.457851239668129,30.364051544945653,42.48341406386652,1.38415819437256,3.9462298571815495,11.654536919447196,-0.9571773508633328,7.58079547669109,2.3800048828125,-2.7567287765685364,-3.0565124511719546,-14.687774635835183,8.574749733491274,-8.872143543503569,2.7591186411596595,6.281039477875424,50.44333198033616,16.488678134366353,5.815631092331627,4,0.7100067138672443,6.080017089843807,14.320007324218807,6.265007019043026,2.52001953125,0,0.023145519266985826,-1.0304803729100915,275.45001220703125,-1.3130473241927918,273.82998657226557,1.7109054093145266,274.32000732421875,0.023145519266985826
10415,2023-04-25,274.92999267578125,279.57998657226557,274.54000854492193,276.16000366210943,712300.0,-0.0041654373819788315,-4.014955285972568,-1.1495678959528823,42.99814997891104,41.29921204443228,2.2030297482310175,5.083567985103969,12.738093812018576,0.4390712378159378,7.4074520723981765,5.039978027343636,-2.529343877328074,-4.0330062866211165,-15.813096050080844,7.747083476838611,-9.92305116835098,1.8570385951087474,6.702571884593453,46.055724704383586,8.64838097807705,5.890044881729872,4,1.1399993896484375,7.230010986328125,14.964996337890625,7.5,5.540008544921818,1,0.012839627808304055,-3.448703687858304,276.07998657226557,-1.0304803729100915,275.45001220703125,-1.3130473241927918,273.82998657226557,0.012839627808304055
10416,2023-04-26,270.6300048828125,275.6099853515625,269.8099975585937,272.70001220703125,922400.0,-0.015640300831199716,-2.1266595377148314,1.6829177521398553,45.12661970758884,40.79220736184655,5.429498645686351,9.214083327490243,16.642739567882813,4.889520375844313,7.427533876992981,5.799987792968807,-2.4609669415904705,-7.925494384765614,-20.281989601579028,4.4310008320478005,-14.10374199317232,-1.7472467763589066,10.317805877181911,8.393124322568934,-32.041465080002965,6.178247608406702,4,4.864990234375,11.324996948242188,19.264984130859375,11.79998779296875,22.209991455078125,2,-0.0015149970613457242,-4.014955285972568,274.92999267578125,-3.448703687858304,276.07998657226557,-1.0304803729100915,275.45001220703125,-0.0015149970613457242
10417,2023-04-27,283.6199951171875,283.80999755859375,270.29998779296875,283.80999755859375,2082100.0,0.04799907622955524,141.2088017989078,0.09178829426507445,65.08020193120183,42.501160750516036,-7.483691719283058,-4.056336491302204,3.4201883751331934,-7.913341707447898,7.792775520877984,13.510009765625,-2.223915233961293,5.110496520996094,-7.158733904744508,17.379726946736696,-1.0241186918742073,11.245111733866395,-13.809997558593807,98.64283970424108,51.53386999565119,6.134615212870306,4,-6.80999755859375,-1.6649932861328125,6.274993896484375,-1.19000244140625,8.089996337890625,3,-0.03592836406754707,-2.1266595377148314,270.6300048828125,-4.014955285972568,274.92999267578125,-3.448703687858304,276.07998657226557,-0.03592836406754707
10418,2023-04-28,283.4100036621094,287.489990234375,281.6400146484375,285.0,849400.0,-0.0007403972170275663,-1.2807036329781856,8.36829424991969,61.63253544329517,43.85628735742446,-7.058081528852938,-4.396227555254882,3.2330636210583634,-7.49542466608591,8.258282796556093,5.8499755859375,-2.699221883505686,5.106504821777321,-6.652777117892072,16.865786761446714,-0.7731361480574037,10.986145791612046,-13.600006103515682,76.92314331184912,25.41396603685716,5.879640969834701,4,-4.760009765625,-1.4550018310546875,3.61248779296875,1.1549835205078125,8.579986572265625,4,0.009950274470836407,141.2088017989078,283.6199951171875,-2.1266595377148314,270.6300048828125,-4.014955285972568,274.92999267578125,0.009950274470836407
10419,2023-05-01,282.6499938964844,286.2200012207031,280.67999267578125,284.0199890136719,803200.0,-0.002681661747307662,-1.0866331796917206,0.8616341337018484,56.32853856081998,44.77160485945726,-6.195549035303259,-4.729286668233385,3.6488938595246054,-6.484770843203705,8.102641669955688,5.540008544921875,-2.7475988846262,4.886495971679665,-4.743244289114045,14.516236232473375,0.07162584128280969,9.70136610207652,-12.350006103515625,72.6244437616729,18.388060872483436,4.814870130396858,5,-4.0,-0.6949920654296875,4.337501525878906,4.69000244140625,16.45001220703125,0,0.014647142182333539,-1.2807036329781856,283.4100036621094,141.2088017989078,283.6199951171875,-2.1266595377148314,270.6300048828125,0.014647142182333539
10420,2023-05-02,279.01998901367193,282.54998779296875,275.5,281.6499938964844,755800.0,-0.01284275592145201,2.182843994984913,1.919718435355924,46.88056168294549,45.6314976416507,-2.488632220291322,-2.177283591074854,6.826124348261885,-2.5284790491826925,7.81629646963414,7.149993896484375,-2.8226499535805374,1.8699920654297557,-5.407386358072529,9.14737048893204,-1.768697146321415,5.508681277180926,-8.032401123046952,52.09273343022601,2.0276113933170734,3.638689211751144,5,-0.36999511718755684,2.9350128173827557,7.967506408691349,8.320007324218693,23.900024414062443,1,-0.0015052072492762747,-1.0866331796917206,282.6499938964844,-1.2807036329781856,283.4100036621094,141.2088017989078,283.6199951171875,-0.0015052072492762747
10421,2023-05-03,278.6300048828125,283.5799865722656,278.0599975585937,279.51998901367193,674800.0,-0.0013976924457563822,-4.438416091642741,0.33839637967048614,50.837660920365195,47.4326293996528,-1.5902082915197298,-1.894679694832348,7.039608498090217,-1.7792291628387602,7.788674459277933,5.519989013671932,-2.9357283446178712,1.4865081787109489,-5.785045069759121,8.758061427181019,-2.1492684455241147,5.122284802946012,-6.982320898437536,48.45849858507817,0.10460061362022088,3.635776624235044,5,0.019989013671875,3.3249969482421875,6.417488098144531,8.709991455078125,26.8699951171875,2,0.006603726467522497,2.182843994984913,279.01998901367193,-1.0866331796917206,282.6499938964844,-1.2807036329781856,283.4100036621094,0.006603726467522497
10422,2023-05-04,279.20001220703125,280.8599853515625,275.27999877929693,276.89999389648443,782200.0,0.0020457499703181448,-1.0144324785854175,-2.584336316565282,53.084456440103295,50.25919735668627,-1.473304243953521,-2.097301625595776,6.288993298491846,-2.021330133000447,7.459304925441601,5.579986572265568,-2.8773064300495435,1.7550155639648324,-5.320237140730228,8.830268268659893,-1.7826107883826694,5.292641916312334,-6.918635972656261,32.10496454609725,-14.517485637331802,3.5376263523475204,5,-0.550018310546875,2.7549896240234375,4.829978942871094,8.139984130859375,30.579986572265625,3,0.04885380922098648,-4.438416091642741,278.6300048828125,2.182843994984913,279.01998901367193,-1.0866331796917206,282.6499938964844,0.04885380922098648
10423,2023-05-05,283.4200134277344,283.489990234375,279.1099853515625,282.6099853515625,451700.0,0.01511461689182858,8.221240643772688,0.35218331630555355,58.0916766975856,53.340044595868484,-4.966108293881916,-5.723117455751549,1.8366607848151943,-5.927709947589335,6.836751850871882,4.3800048828125,-1.974126152427118,5.4115158081054915,-1.6832459132990607,12.506277529510044,1.8641349474032154,8.958896668807768,-10.530292633359409,74.40596738469422,27.464576107232908,3.547380860702284,5,-4.77001953125,-1.4650115966796875,0.6099777221679688,3.91998291015625,32.04998779296875,4,0.0292497975957422,-1.0144324785854175,279.20001220703125,-4.438416091642741,278.6300048828125,2.182843994984913,279.01998901367193,0.0292497975957422
10424,2023-05-08,281.10000610351557,285.80999755859375,279.1400146484375,284.8900146484375,421100.0,-0.008185756877787886,1.3694540960413697,-4.678860716573178,55.9185140945806,54.77564060872067,-2.077608164051867,-3.09972098769407,3.9428790384957324,-3.3784758041756504,6.328751769787103,6.66998291015625,-0.7978713673431912,2.7980087280272983,-4.298453000369932,9.894470456424528,-0.7502221361713168,6.346239592225913,-7.626274531540616,55.27073123371521,7.6181571409334055,3.5482308641986102,5,-2.450012207031193,0.8549957275391193,3.5824813842774006,6.239990234375057,32.01998901367193,0,0.03874060439133964,8.221240643772688,283.4200134277344,-1.0144324785854175,279.20001220703125,-4.438416091642741,278.6300048828125,0.03874060439133964
10425,2023-05-09,277.760009765625,282.7699890136719,277.64999389648443,279.72000122070307,602000.0,-0.011881879279150964,-3.697193252607458,0.5171469752236247,54.6968909067272,55.8390040752916,1.906535188456644,0.19017047738395831,6.896915704683408,0.05741176987817198,6.1377766804690275,5.119995117187443,0.5201023493607977,-0.5039886474609148,-7.603673664038638,6.5956963691168085,-4.053831155749776,3.045853860827947,-3.725627847154044,23.551863948968858,-26.178334258367684,3.549842508288852,5,1.134979248046875,4.1949920654296875,8.384979248046875,9.579986572265625,41.649993896484375,1,0.07682890116506469,1.3694540960413697,281.10000610351557,8.221240643772688,283.4200134277344,-1.0144324785854175,279.20001220703125,0.07682890116506469
10426,2023-05-10,270.08999633789057,278.07000732421875,267.72000122070307,275.0,1243100.0,-0.027613814653183577,-1.1450803419235756,2.5051148306735156,45.7306035654017,53.689048701313794,10.607371281774931,7.369303038680698,14.066477813183894,7.820565048384253,6.774228482865966,10.350006103515682,1.4879037992928943,-7.622502136230537,-15.463028487215581,0.21802421475450728,-11.542765311723088,-3.7022389607379864,17.399993896484432,13.101136522749815,-37.741168879215024,3.9202631754925275,5,7.514999389648494,10.340011596679744,16.152496337890682,17.250000000000057,45.70999145507818,2,0.12155214015691462,-3.697193252607458,277.760009765625,1.3694540960413697,281.10000610351557,8.221240643772688,283.4200134277344,0.12155214015691462
10427,2023-05-11,270.489990234375,270.69000244140625,266.6199951171875,267.54998779296875,922600.0,0.0014809652408749319,1.4371105385304168,-0.5987780547078387,44.1756375155885,51.74939337601306,9.106685714588707,6.713365634036563,13.233864760152642,7.708907961328578,6.867713611031075,4.07000732421875,1.877191649124029,-6.8415084838867415,-15.315670042953059,1.6326530751795758,-11.078589263419929,-2.6044277043535544,16.604600219726535,20.166725507221486,-30.209453584987664,4.237080779533167,5,5.9300079345703125,6.56500244140625,15.75250244140625,16.990005493164062,44.9000244140625,3,0.12943181274578563,-1.1450803419235756,270.08999633789057,-3.697193252607458,277.760009765625,1.3694540960413697,281.10000610351557,0.12943181274578563
10428,2023-05-12,271.8599853515625,272.07998657226557,268.42001342773443,271.39999389648443,861500.0,0.005064864381859158,7.133328812180762,0.1564595486723633,45.12926652807421,50.50502981681908,6.622444878355509,5.180531282467882,11.31284429422692,6.70328911296474,6.961149613722631,3.6599731445311363,2.5886842830217347,-5.199513244628918,-14.020075362638693,3.6210488733808575,-9.609794303633805,-0.7892321856240301,14.415621289062472,27.30583412052454,-22.10918932417709,4.410281059004898,5,4.355010986328125,5.19500732421875,14.38250732421875,17.870010375976562,48.8900146484375,4,0.13948361462131764,1.4371105385304168,270.489990234375,-1.1450803419235756,270.08999633789057,-3.697193252607458,277.760009765625,0.13948361462131764
10429,2023-05-15,274.1400146484375,275.67001342773443,270.8699951171875,272.76998901367193,509500.0,0.008386777825822866,1.1670398104199806,2.978371923306819,49.111386040048394,50.75289918983052,3.3618640265021327,2.7500948635455416,8.301883810106403,4.843074450787583,6.880295219741468,4.800018310546932,1.5075032263073354,-2.7344848632812386,-11.64090735896508,6.171937632402603,-7.187696111123159,1.7187263845606822,11.349367531249982,46.563606026420864,-3.1410036378598605,4.45321124784193,5,2.074981689453125,2.91497802734375,12.067481994628906,15.754974365234375,40.839996337890625,0,0.1507623271461045,7.133328812180762,271.8599853515625,1.4371105385304168,270.489990234375,-1.1450803419235756,270.08999633789057,0.1507623271461045
10430,2023-05-16,269.98001098632807,272.95001220703125,268.8699951171875,271.42001342773443,504600.0,-0.01517474078873271,-1.2294967148050562,-1.0510770053238965,49.26653860908524,50.578330044132755,6.822111591454075,6.712387999633108,11.571799796256983,9.343247590036924,7.072566109647833,5.27001953125,0.453709328598336,-6.55048980712894,-15.975627270237055,2.8746476559791745,-11.26305853868297,-1.8379210755749114,14.754595710859405,29.34508547578003,-24.528253124158603,4.712568731554045,5,6.234985351562557,7.074981689453182,15.994987487793026,19.809982299804744,43.28997802734381,1,0.15978954876420115,1.1670398104199806,274.1400146484375,7.133328812180762,271.8599853515625,1.4371105385304168,270.489990234375,0.15978954876420115
10431,2023-05-17,274.6300048828125,276.04998779296875,271.32000732421875,272.67999267578125,470500.0,0.017223474728726984,-1.0256949799380497,-1.3541728478785011,37.50349971917413,48.84711263069618,1.7266206284036798,2.19958287992813,6.26824248207231,4.984719204847181,6.754914553229299,6.069976806640682,-0.26554226188528673,-1.9159957885742074,-11.326835846689846,7.4948442695414315,-6.621415817632055,2.7894242404836405,9.380017351174956,84.9418450366017,35.21420490671291,4.705420029057822,5,1.584991455078125,2.42498779296875,11.344993591308594,15.159988403320312,43.410003662109375,2,0.16305574038934667,-1.2294967148050562,269.98001098632807,1.1670398104199806,274.1400146484375,7.133328812180762,271.8599853515625,0.16305574038934667
10432,2023-05-18,281.1099853515625,281.510009765625,273.95999145507807,275.54000854492193,740000.0,0.02359531134085313,1.3704828656705155,2.85638048139219,47.27744178435269,47.64553097367029,-4.97736096145934,-3.907366743467719,-0.8992251920760168,-1.1090275860817087,6.225480053501437,7.550018310546932,-0.20913062145621097,4.199984741210926,-5.3309276225854205,13.730897105007273,-0.5654714406872472,8.9654409231091,2.2044357977529785,96.94404487414117,48.56388717607851,4.765456181898164,5,-4.894989013671875,-4.05499267578125,4.865013122558594,8.680007934570312,41.550018310546875,3,0.12340366493215149,-1.0256949799380497,274.6300048828125,-1.2294967148050562,269.98001098632807,1.1670398104199806,274.1400146484375,0.12340366493215149
10433,2023-05-19,281.3099975585937,284.2300109863281,278.20999145507807,284.05999755859375,686500.0,0.0007115087241780227,2.896418906907418,-0.49371839335515477,48.39251968302147,46.80930937238594,-6.155468143213,-3.842880329107004,-1.6896115951739148,-0.9300164625802836,6.069964870608871,6.020019531250057,-0.2852420584262063,4.106997680663994,-5.593716513346578,13.807711874674567,-0.7433594163412636,8.957354777669252,-14.690002441406193,80.98951555381562,34.20235422426728,4.8503570970052765,5,-5.884994506835881,-4.255004882812443,4.665000915527401,8.47999572753912,39.89999389648443,4,0.12114755033811164,1.3704828656705155,281.1099853515625,-1.0256949799380497,274.6300048828125,-1.2294967148050562,269.98001098632807,0.12114755033811164
10434,2023-05-22,282.4700012207031,283.7699890136719,279.17001342773443,281.6000061035156,562500.0,0.0041235778044745874,1.6513051431787473,-0.316361860795448,54.39940101211507,46.77625493965126,-7.935169001731822,-4.742779211007928,-3.121138626870618,-1.7133368612234108,5.9582202355762375,4.599975585937443,-0.4701956391759836,4.94750061035154,-5.01486906442841,14.90987028513149,-0.03368422703846363,9.928685447741543,-15.497805786132801,88.54161492657708,40.67301613678077,4.981184837389988,5,-7.0449981689453125,-5.415008544921875,3.5049972534179688,7.3199920654296875,41.769989013671875,0,0.1355188112502872,2.896418906907418,281.3099975585937,1.3704828656705155,281.1099853515625,-1.0256949799380497,274.6300048828125,0.1355188112502872
10435,2023-05-23,278.45999145507807,281.8699951171875,277.67999267578125,280.04000854492193,923100.0,-0.014196232337224002,-1.6687789138125413,-1.8161217903747624,49.80152552094646,47.228579601378456,-4.263810096859402,-0.4793264887327382,0.6638008415088166,2.69154455668496,6.075636776683551,4.790008544921875,-1.341505315058555,0.7609909057616733,-9.13283058385258,10.654812395375927,-4.185919839045482,5.707901650568829,-11.142639709472576,55.3058257590975,7.201538744300727,4.946910744807138,5,-3.0349884033202557,-1.4049987792968182,4.402511596679744,11.330001831054744,50.99002075195318,1,0.1311499700205283,1.6513051431787473,282.4700012207031,2.896418906907418,281.3099975585937,1.3704828656705155,281.1099853515625,0.1311499700205283
10436,2023-05-24,270.22000122070307,277.64999389648443,269.32998657226557,277.0,577100.0,-0.02959128954690171,1.0594111759484819,4.291092053926408,41.10890538650036,46.887831587035336,4.4662327550954615,8.146023217797335,8.311079252669458,11.211605937805075,5.683854925063642,9.1300048828125,-2.2389447252819537,-7.458499145507858,-17.415490008835775,2.498491717820059,-12.436994577171788,-2.480003713843928,-2.5643962902831277,5.973242886753321,-42.33085947785271,4.978495431663955,5,6.105010986328182,6.834991455078182,9.9775009155274,19.569992065429744,59.25000000000006,2,0.15931458662753673,-1.6687789138125413,278.45999145507807,1.6513051431787473,282.4700012207031,2.896418906907418,281.3099975585937,0.15931458662753673
10437,2023-05-25,273.42999267578125,275.489990234375,269.8099975585937,272.489990234375,714100.0,0.01187917785721715,1.2450574768102707,-0.138643452898044,39.90703519602101,46.30758366125164,1.9189343371500627,4.356858348258697,5.102132338317347,8.336087198170162,6.072689643759581,5.679992675781307,-2.8282327145318504,-3.7390075683593977,-13.455835822051938,5.977820685333143,-8.59742169520564,1.119406558486844,-5.442899624243125,27.51677439968568,-16.763304759700752,4.858414126846262,5,3.1200103759765625,3.625,6.767509460449219,16.360000610351562,53.660003662109375,3,0.1631496802255954,1.0594111759484819,270.22000122070307,-1.6687789138125413,278.45999145507807,1.6513051431787473,282.4700012207031,0.1631496802255954
10438,2023-05-26,286.2300109863281,286.8599853515625,274.67001342773443,275.1400146484375,905000.0,0.04681278079732998,-1.0265957042001725,11.797837802740082,54.27714037671407,46.88155636532561,-9.642325720252074,-8.665336006416283,-7.720877349097009,-4.1131049018647445,6.100518419780185,13.42999267578125,-2.07013035012352,8.920010375976574,-1.2494354886799783,19.089456240633126,3.835287443648326,14.004733308304822,-17.91805957609421,96.40630685052653,51.30576103756366,5.084722932328263,5,-8.365020751953125,-9.175018310546875,-6.940010070800781,3.5599822998046875,38.259979248046875,4,0.12727523766723858,1.2450574768102707,273.42999267578125,1.0594111759484819,270.22000122070307,-1.6687789138125413,278.45999145507807,0.12727523766723858
10439,2023-05-30,286.7900085449219,290.6400146484375,284.32000732421875,287.94000244140625,769800.0,0.0019564599696029195,-1.075537315153064,-0.10369650822654013,57.89473122508337,47.84024443376984,-9.18513105679574,-9.380198879648106,-7.99769812966008,-4.301247238225983,6.395621655867001,6.32000732421875,-1.1584624833886892,9.273007202148449,-1.5044719948814986,20.050486399178396,3.884267603633475,14.661746800663423,-17.736135777034804,81.93335977900209,32.69812355422275,5.388739598514963,5,-6.8050079345703125,-8.160003662109375,-7.315010070800781,2.9999847412109375,38.589996337890625,1,0.1200180685679808,-1.0265957042001725,286.2300109863281,1.2450574768102707,273.42999267578125,1.0594111759484819,270.22000122070307,0.1200180685679808
10440,2023-05-31,278.60000610351557,284.8500061035156,276.92999267578125,284.3699951171875,1472000.0,-0.028557488745719173,1.353640564279528,5.0174083804368514,57.3730779115429,50.04797534403304,0.3980667304497274,-1.2893809996247114,0.20497407841503446,4.2478972433384,6.619935636009336,9.860015869140625,-0.5100954111571241,1.1040039062499432,-9.662776219793102,11.870784032292988,-4.279386156771579,6.487393969271466,-8.250964822795481,43.50073823513816,-9.879520635952233,5.3833900630215155,5,1.3849945068359943,0.029998779296931843,0.8749923706055256,11.189987182617244,57.14999389648443,2,0.16381903492816718,-1.075537315153064,286.7900085449219,-1.0265957042001725,286.2300109863281,1.2450574768102707,273.42999267578125,0.16381903492816718
10441,2023-06-01,280.47000122070307,282.8699951171875,275.91000366210943,278.22000122070307,556000.0,0.006712114415721393,-1.0261998258676033,-0.38994874941159285,58.43190864738279,51.287360551036386,-0.6217957012651709,-3.1773654948787,-1.7860702521689404,2.6088178290532937,6.945844475821096,6.959991455078068,-0.14438201874963852,2.8819992065429005,-7.9567840968643395,13.72078250995014,-2.5373924451607195,8.30139085824652,-8.903501537919908,51.17616378388343,-6.140783890765704,5.419391651703622,6,-0.48500061035150566,-1.8399963378905682,-1.355003356933537,9.319992065429744,57.67001342773443,3,0.17463547179074457,1.353640564279528,278.60000610351557,-1.075537315153064,286.7900085449219,-1.0265957042001725,286.2300109863281,0.17463547179074457
10442,2023-06-02,292.8399963378906,294.42999267578125,280.52999877929693,283.8800048828125,768500.0,0.04410452120850361,1.2899525644602887,3.9822184244791665,64.94728131431653,53.12677851006917,-12.463586562476905,-15.2552364821413,-13.957594266965657,-9.485046692883316,7.353828829107889,13.959991455078182,0.9135393867148309,14.569995117187489,1.7658131749163317,27.374177059458646,8.16790414605191,20.972086088323067,-20.129085757168184,91.9534513780029,29.566318708335793,6.402090971135585,6,-10.960006713867188,-12.31500244140625,-14.114997863769531,-3.2550048828125,46.709991455078125,4,0.12508538908922584,-1.0261998258676033,280.47000122070307,1.353640564279528,278.60000610351557,-1.075537315153064,286.7900085449219,0.12508538908922584
10443,2023-06-05,291.7099914550781,292.05999755859375,288.3399963378906,291.8999938964844,530000.0,-0.0038587791863945453,13.58796074676879,-0.02120564984451688,62.72633428751417,54.05199331844685,-10.843512693727916,-14.20038442425573,-12.663625226177487,-8.119722707729466,8.134612232867722,4.5,2.239977400562111,13.025491333007835,-0.9626474938249885,27.01363015984066,6.031421919591423,20.019560746424247,-17.261554306750952,85.31315964229155,20.060089525928177,6.994069413416398,6,-9.830001831054688,-11.18499755859375,-12.327491760253906,-2.125,50.75,0,0.12128485797258293,1.2899525644602887,292.8399963378906,-1.0261998258676033,280.47000122070307,1.353640564279528,278.60000610351557,0.12128485797258293
10444,2023-06-06,291.989990234375,296.07000732421875,289.3299865722656,291.0,636200.0,0.0009598532360863832,-2.1131612703156053,-5.2104079665917125,66.89177383732229,55.950909798044165,-10.762923796817176,-14.358889444662168,-12.746590320054452,-8.295147973638109,8.928817467633849,6.740020751953125,2.757284573781135,12.76099090576173,-2.4199870982215543,27.941968909745015,5.1705019037700595,20.3514799077534,-15.943028643851505,79.76182366716465,9.55492357871681,7.590489001991648,6,-9.289993286132812,-10.644989013671875,-11.687492370605469,-2.404998779296875,49.240020751953125,1,0.11130518540691359,13.58796074676879,291.7099914550781,1.2899525644602887,292.8399963378906,-1.0261998258676033,280.47000122070307,0.11130518540691359
10445,2023-06-07,299.1000061035156,300.0899963378906,290.5400085449219,291.1600036621094,872000.0,0.024350204140332066,-1.0806090223064393,8.020283600493219,68.09643209377793,58.94952387663056,-16.357414778085513,-20.857572567433635,-19.598681033764592,-15.279101208849625,10.089806735719248,9.54998779296875,3.4311487039050803,18.80400695800779,1.2443393540038983,36.36367456201168,10.024173156005816,27.583840760009764,-21.050739939622588,95.90574634306411,26.424130255829155,8.779833802001951,6,-14.150009155273438,-15.745010375976562,-18.797508239746094,-9.5150146484375,43.47998046875,2,0.08786358489809465,-2.1131612703156053,291.989990234375,13.58796074676879,291.7099914550781,1.2899525644602887,292.8399963378906,0.08786358489809465
10446,2023-06-08,302.9200134277344,303.8699951171875,297.32000732421875,298.04998779296875,797800.0,0.012771672505070608,-1.069510801702817,0.6133531659094927,66.78984890637189,61.93650317778065,-16.819919891436143,-23.285804226535674,-23.123307093154494,-19.010706895351007,10.28511547462847,6.54998779296875,3.8840050778436535,20.982513427734375,1.416607645900683,40.54841920956807,11.199560536817557,30.765466318651193,-22.22585964296161,95.92981217434509,28.685961321404804,9.782952890916835,6,-13.650009155273438,-17.675018310546875,-22.617515563964844,-13.33502197265625,43.970001220703125,3,0.1083784006238917,-1.0806090223064393,299.1000061035156,-2.1131612703156053,291.989990234375,13.58796074676879,291.7099914550781,0.1083784006238917
10447,2023-06-09,305.5,306.3999938964844,301.1199951171875,303.9100036621094,878500.0,0.008517055519281946,2.1150581097017547,0.32648623583008,67.963757835623,63.457238450992755,-16.06140225913174,-24.35725551009773,-25.557533349759126,-21.437692254266153,10.444027411808468,5.279998779296875,5.025772796575325,21.81199951171874,0.3826636658396865,43.24133535759779,11.097331588779241,32.526667434658236,-21.561228428689162,95.01664441778334,28.29243693671377,10.71466792293952,6,-14.345001220703125,-18.990005493164062,-25.19750213623047,-15.915008544921875,38.5,4,0.10684129181157931,-1.069510801702817,302.9200134277344,-1.0806090223064393,299.1000061035156,-2.1131612703156053,291.989990234375,0.10684129181157931
10448,2023-06-12,309.7799987792969,309.9200134277344,302.7900085449219,305.0,739000.0,0.014009815971511852,1.8181681111171422,3.006295464578415,69.38253571790581,64.73366117241747,-18.606167552735883,-27.036918476971152,-29.735423660949778,-25.414183967417614,10.910254153922274,7.1300048828125,7.6383662912072054,24.195997619628884,0.5749894540397236,47.81700578521804,12.385493536834304,36.00650170242346,-22.247431635958264,99.3199880242006,33.89503513805079,11.810504082794568,6,-16.864990234375,-21.509994506835938,-29.477500915527344,-20.19500732421875,32.779998779296875,0,0.09610042330357671,2.1150581097017547,305.5,-1.069510801702817,302.9200134277344,-1.0806090223064393,299.1000061035156,0.09610042330357671
10449,2023-06-13,315.4700012207031,315.79998779296875,310.0,310.0,931500.0,0.018367881928555763,-1.1206531987659074,1.144352012053808,75.65507227245725,66.76499387918574,-22.1269687484492,-31.064516968326302,-35.44594297912079,-30.61920984155381,12.06169894796482,6.019989013671875,10.492350920253386,27.819500732421886,1.353745659596541,54.28525580524723,14.586623196009214,41.05237826883456,-23.907693746173265,98.69363878321025,30.667264816327105,13.232877536412671,6,-19.615005493164062,-24.260009765625,-35.167503356933594,-25.885009765625,21.6099853515625,1,0.08555485507318572,1.8181681111171422,309.7799987792969,2.1150581097017547,305.5,-1.069510801702817,302.9200134277344,0.08555485507318572
10450,2023-06-14,313.1199951171875,317.6700134277344,309.4100036621094,315.9100036621094,718300.0,-0.007449222095357255,1.6180580073222517,-0.510056292924052,82.38223162484395,69.42614087668142,-16.053556021373595,-26.685014404213916,-33.07455001453184,-27.867694902794028,13.078488691976375,8.260009765625,11.609926594640626,23.31249542236327,-4.104241516778188,50.72923236150473,9.60412695279257,37.02086389193397,-16.710151578969885,77.6411943691711,1.6925849810230744,13.708368469570726,6,-14.019989013671875,-20.974990844726562,-32.81749725341797,-23.535003662109375,25.010009765625,2,0.08977394068564748,-1.1206531987659074,315.4700012207031,1.8181681111171422,309.7799987792969,2.1150581097017547,305.5,0.08977394068564748
10451,2023-06-15,319.4100036621094,319.70001220703125,310.6600036621094,312.07000732421875,498300.0,0.020088172722945385,1.2828265702847146,-2.6308150027892325,83.1650215564396,71.45033423691731,-18.14743789957197,-31.039624095667193,-38.865699186772076,-33.80527762049485,14.638106643652096,9.040008544921875,12.745186304853007,27.363504028320335,-2.0738779837213883,56.80088604036206,12.644813022299445,42.082195034341225,-18.748126145988408,98.43913736182513,15.688237251499203,14.718691006020872,6,-15.389999389648438,-26.25,-38.985008239746094,-29.82501220703125,18.480010986328125,3,0.07253994128082097,1.6180580073222517,313.1199951171875,-1.1206531987659074,315.4700012207031,1.8181681111171422,309.7799987792969,0.07253994128082097
10452,2023-06-16,315.79998779296875,321.94000244140625,314.510009765625,321.32000732421875,1431800.0,-0.011302137778250398,1.1982195095525299,-0.7520466328783413,74.58835805578826,72.76833687783667,-12.223472136657733,-26.032148971886556,-34.608277384267694,-29.897932818066238,16.34684968050188,7.42999267578125,14.645461749641413,22.018988037109352,-8.76244339671507,52.800419470933775,6.628272320197141,37.409703754021564,-11.330483338665715,67.93725010238929,-12.545749980381586,15.390715716912208,6,-10.164993286132812,-21.519989013671875,-36.78248596191406,-27.259994506835938,18.160003662109375,4,0.09844847389877254,1.2828265702847146,319.4100036621094,1.6180580073222517,313.1199951171875,-1.1206531987659074,315.4700012207031,0.09844847389877254
10453,2023-06-20,315.3900146484375,316.7799987792969,310.94000244140625,313.0,598500.0,-0.0012982050676962897,1.2591936721563073,-0.4329721362229102,73.84128114784329,73.54050435678344,-9.05329342256914,-24.17767859307469,-33.50943081307349,-29.191592497076385,17.612733801736873,5.839996337890625,16.558334016875108,19.905014038085938,-11.73094061007913,51.540968686251006,4.087036714003375,35.7229913621685,-7.426410596713822,47.72555122837526,-31.228390259134862,15.817977324082541,6,-9.150009155273438,-20.210006713867188,-38.65251922607422,-27.4000244140625,14.91998291015625,1,0.09071303472766501,1.1982195095525299,315.79998779296875,1.2828265702847146,319.4100036621094,1.6180580073222517,313.1199951171875,0.09071303472766501
10454,2023-06-21,320.75,321.69000244140625,312.4800109863281,313.32000732421875,713000.0,0.016994784560751652,-1.0219552720792184,3.1087644925685685,86.87663901839653,75.62719401507441,-11.06863111550075,-27.956103217168675,-38.203349510044745,-34.281549470829304,19.069942303155415,9.209991455078125,17.192123524014164,23.350999450683616,-9.575143723644942,56.277142625012175,6.887927863519337,39.814071037847896,-9.99111627033983,90.50277288635915,6.772423172428844,16.46307158716428,6,-11.1199951171875,-25.345001220703125,-44.11500549316406,-32.760009765625,12.54998779296875,2,0.06799687469553772,1.2591936721563073,315.3900146484375,1.1982195095525299,315.79998779296875,1.2828265702847146,319.4100036621094,0.06799687469553772
10455,2023-06-22,314.9800109863281,318.79998779296875,313.04998779296875,318.19000244140625,736500.0,-0.01798905382282734,1.5959589696957173,-0.43203157730442854,78.26373191314512,76.90206990471587,-3.1393063401617383,-20.353371210164084,-31.92667081876516,-28.345632056716795,20.825771451451125,7.70001220703125,18.13507343785301,15.75500946044923,-16.79727097315913,48.30728989405759,-0.5211307563549781,32.03114967725344,-4.040008544921875,38.29794141598331,-47.503422350256976,16.27614021680418,6,-3.45001220703125,-19.57501220703125,-38.34501647949219,-26.990020751953125,21.30999755859375,3,0.07016310500699285,-1.0219552720792184,320.75,1.2591936721563073,315.3900146484375,1.1982195095525299,315.79998779296875,0.07016310500699285
10456,2023-06-23,313.2699890136719,315.30999755859375,310.0,311.0400085449219,1608700.0,-0.005428985691191879,-1.4640373858245415,-0.6946998146123496,70.27186618054967,77.1585263874855,0.2159656783222772,-16.077065731142795,-29.80320172132315,-26.350842472683553,22.309049867440866,5.30999755859375,18.901834391041973,11.892488098144554,-18.18337606729233,41.96835226358144,-3.1454439845738875,26.930420180862995,8.670013427734375,27.386837060702874,-55.25543170010437,15.03793208271843,6,-0.9049835205078125,-17.634994506835938,-36.63499450683594,-25.279998779296875,-2.3599853515625,4,0.07935651910804542,1.5959589696957173,314.9800109863281,-1.0219552720792184,320.75,1.2591936721563073,315.3900146484375,0.07935651910804542
10457,2023-06-26,318.0400085449219,319.69000244140625,313.1400146484375,313.3500061035156,711100.0,0.015226544828849997,-1.563603353957144,2.1031585285745567,74.36609551437596,77.71225525375995,-2.8923506653425193,-18.270388711733517,-33.99878524267535,-30.861829960148384,23.99065817085525,6.54998779296875,19.235811092691733,14.4320068359375,-13.453933379466946,42.317947051341946,0.4890367282352486,28.37497694363975,3.66119384765625,68.7767909820445,-12.96881568456105,13.942970107702235,6,-2.3650054931640625,-22.405014038085938,-41.40501403808594,-30.050018310546875,-13.760009765625,0,0.062413550403083606,-1.4640373858245415,313.2699890136719,1.5959589696957173,314.9800109863281,-1.0219552720792184,320.75,0.062413550403083606
10458,2023-06-27,322.6600036621094,324.760009765625,317.25,317.5,604400.0,0.014526458914161822,-1.6537119811071512,1.1002134277273852,76.27205752798838,77.7808091710412,-6.138734152346615,-21.103174017595563,-37.95270333953329,-35.206710589311115,25.750553628726564,7.510009765625,19.672703559828165,17.230502319335926,-10.635148641955766,45.09615328062762,3.2976768386901085,31.163327799981744,-12.660003662109375,85.77232578526886,3.6198101724081653,13.93282548064584,6,-5.5749969482421875,-25.615005493164062,-46.02500915527344,-34.670013427734375,-20.610015869140625,1,0.03502134650938071,-1.563603353957144,318.0400085449219,-1.4640373858245415,313.2699890136719,1.5959589696957173,314.9800109863281,0.03502134650938071
10459,2023-06-28,321.2099914550781,326.8599853515625,314.75,324.25,851700.0,-0.0044939322834376405,1.9322072097035796,-0.589148524689058,70.97322721951457,76.51314201489349,-4.234143970342075,-17.85786939081487,-35.85713906831211,-33.61959042722867,27.06038173978389,12.1099853515625,19.83388460885584,14.059490966796886,-13.204154798040861,41.323136731634634,0.42766808437801274,27.69131384921576,-10.91479125976565,66.48873780924868,-13.348896957262468,13.631822882418886,6,-2.779998779296875,-23.115005493164062,-44.969993591308594,-33.220001220703125,-22.389984130859375,2,0.02833039552192229,-1.6537119811071512,322.6600036621094,-1.563603353957144,318.0400085449219,-1.4640373858245415,313.2699890136719,0.02833039552192229
10460,2023-06-29,324.239990234375,325.239990234375,319.75,320.57000732421875,536200.0,0.00943307761247092,-1.0677938826883067,-1.2072278271344676,70.53155941139649,75.10942399877759,-6.169699659738512,-18.227872798418616,-38.16147353089832,-36.47430923597091,29.373878002488908,5.489990234375,19.626504743475266,14.80749053955077,-9.916139024722497,39.53112010382404,2.4456757574141648,27.169305321687375,-13.282198632812538,84.46027643230015,6.383150760372345,12.36181478213662,6,-5.80999755859375,-26.145004272460938,-47.99999237060547,-36.25,-13.779998779296875,3,0.027942258300849288,1.9322072097035796,321.2099914550781,-1.6537119811071512,322.6600036621094,-1.563603353957144,318.0400085449219,0.027942258300849288
10461,2023-06-30,329.45001220703125,331.3999938964844,325.44000244140625,327.1499938964844,617000.0,0.016068412686819356,-1.0839126514541195,0.6267109048878245,71.95232884437225,74.8165318641758,-10.958141012841565,-20.63843379029163,-42.48844503886204,-41.44120948037903,32.09113552179954,7.160003662109375,18.54626828909096,17.568511962890625,-4.652375531588916,39.789399457370166,6.458068215650826,28.678955710130424,-17.856132855468786,89.32100818426889,12.833630339690416,11.110443747239781,6,-8.750015258789062,-29.08502197265625,-53.21001434326172,-47.20501708984375,-23.9000244140625,4,0.020761863968583816,-1.0677938826883067,324.239990234375,1.9322072097035796,321.2099914550781,-1.6537119811071512,322.6600036621094,0.020761863968583816
10462,2023-07-03,329.4700012207031,330.0299987792969,326.1700134277344,329.45001220703125,344300.0,6.067388960762088e-05,5.7719983937893184,0.008690806321068903,69.57644377342369,74.34266104479585,-9.873412078886304,-18.733991038902445,-41.591147475761545,-41.24215766362903,33.779381147904964,3.8599853515625,17.28463143661986,15.757000732421886,-5.886453985762955,37.40045545060673,4.935273373329494,26.57872809151428,-16.687754996445335,88.40844814850793,14.197487425003644,10.821727359092417,7,-8.770004272460938,-28.865005493164062,-52.779998779296875,-47.29499816894531,-25.670013427734375,0,-0.0563328906723769,-1.0839126514541195,329.45001220703125,-1.0677938826883067,324.239990234375,1.9322072097035796,321.2099914550781,-0.0563328906723769
10463,2023-07-05,327.0899963378906,328.760009765625,325.010009765625,326.6099853515625,580400.0,-0.007223737742418024,-1.0380644358751088,24.013740458015267,62.3669485436931,71.61936210316213,-6.324298867111565,-14.300705993196459,-38.35482567732339,-38.591338216990266,35.48381360814486,4.459991455078125,15.279445821904915,11.607995605468773,-8.166045068984317,31.382036279921863,1.7209752682422277,21.495015942695318,-13.19068525329925,74.11411928803288,2.876123601550006,9.887020337226554,7,-6.3899993896484375,-24.05499267578125,-50.287498474121094,-44.91499328613281,-27.829986572265625,2,-0.0697361515606566,5.7719983937893184,329.4700012207031,-1.0839126514541195,329.45001220703125,-1.0677938826883067,324.239990234375,-0.0697361515606566
10464,2023-07-06,324.489990234375,325.2900085449219,321.7799987792969,324.1400146484375,581400.0,-0.007948901319592028,2.5999874800463236,0.7290991162820268,62.036825244211485,69.81637247328061,-3.506757126957666,-9.63503386172664,-34.93136862035965,-35.76929217495763,36.70857017534384,5.30999755859375,14.47003792270965,7.382989501953148,-9.373891689164395,24.13987069307069,-0.9954510936056522,15.761430097511948,-9.540638181070051,40.686632769871146,-28.512814736558887,8.378440595558779,7,-3.7899932861328125,-20.834991455078125,-47.029998779296875,-44.12998962402344,-28.30999755859375,3,-0.0691546830926838,-1.0380644358751088,327.0899963378906,5.7719983937893184,329.4700012207031,-1.0839126514541195,329.45001220703125,-0.0691546830926838
10465,2023-07-07,325.3800048828125,328.4200134277344,321.6099853515625,322.489990234375,521900.0,0.002742810796088513,-1.9290289554511328,8.257760725497036,57.136020112542106,68.35683402127978,-3.0914953494695396,-8.912202009550015,-34.93353908003223,-36.38959977316699,37.74562970631261,6.810028076171875,13.787322373801373,6.959004211425793,-7.862217378739842,21.780225801591428,-0.45160658365699646,14.369615006508582,-9.443614318916786,38.50884821960168,-25.876964517312153,7.4106107950828095,7,-3.1100006103515625,-21.725006103515625,-46.07250213623047,-45.02000427246094,-26.220001220703125,4,-0.08162762665198031,2.5999874800463236,324.489990234375,-1.0380644358751088,327.0899963378906,5.7719983937893184,329.4700012207031,-0.08162762665198031
10466,2023-07-10,335.75,335.8599853515625,325.2300109863281,325.2300109863281,603800.0,0.03187041293739701,-1.0209097844911363,3.640116156282999,70.52891662971565,67.93048081187308,-11.105186153620878,-17.59885080616209,-44.13826166811691,-46.564326109053184,38.72735207306583,10.629974365234375,12.111707816589217,15.6875,0.8228538038160877,30.552146196183912,8.255176901908044,23.119823098091956,-18.88579323614897,99.22817297149122,33.83373386638728,7.4323230980919615,7,-10.44500732421875,-29.865005493164062,-56.44249725341797,-55.38999938964844,-38.089996337890625,0,-0.07532392716283509,-1.9290289554511328,325.3800048828125,2.5999874800463236,324.489990234375,-1.0380644358751088,327.0899963378906,-0.07532392716283509
10467,2023-07-11,338.1400146484375,341.67999267578125,336.7799987792969,338.4200134277344,747800.0,0.007118435289463987,-2.2666293677839375,-0.026615881341034292,72.49354285852222,67.51064584859905,-11.559812529257897,-18.35947888132563,-45.729976493421304,-48.73329219612549,39.69524201735467,5.92999267578125,11.416931958094267,16.445513916015614,1.1518226961822506,31.739205135848977,8.798668306098932,24.092359525932295,-19.75614559756957,82.36184984809641,14.123834379463673,7.646845609916691,7,-9.925018310546875,-27.035018920898438,-58.83251190185547,-57.78001403808594,-42.990020751953125,1,-0.09638027279720929,-1.0209097844911363,335.75,-1.9290289554511328,325.3800048828125,2.5999874800463236,324.489990234375,-0.09638027279720929
10468,2023-07-12,339.54998779296875,341.6300048828125,338.0899963378906,341.4800109863281,506500.0,0.004169790866062284,2.174879914605942,6.892970027247957,70.16298278527879,67.42061868923952,-11.535016711823232,-18.366463158228157,-46.30203690271151,-49.98969300203828,40.444931128007156,3.540008544921875,11.853911287916503,16.36698760986326,0.18668017058286068,32.547295049143656,8.276833890223031,24.457141329503486,-18.83650637960949,89.38712453661044,22.975463076123347,8.09015371964021,7,-8.834991455078125,-24.539993286132812,-58.347496032714844,-59.024993896484375,-48.05999755859375,2,-0.10528641226692537,-2.2666293677839375,338.1400146484375,-1.0209097844911363,335.75,-1.9290289554511328,325.3800048828125,-0.10528641226692537
10469,2023-07-13,342.4599914550781,343.6600036621094,337.4200134277344,340.1600036621094,465800.0,0.008570177489989117,1.6553080968768261,-1.1916891988046108,81.39846436018495,68.62805257243824,-12.41978591632784,-20.185700408452874,-48.29853625246761,-52.692995259631175,40.86224043798327,6.239990234375,11.75311636889603,17.92749176025393,0.043360494894670865,35.81162302561319,8.985426127574328,26.86955739293353,-19.64985891547667,94.55777228784765,23.574130322301812,8.942065632679624,7,-9.824996948242188,-25.964996337890625,-61.25749969482422,-61.93499755859375,-50.91998291015625,3,-0.12614606893465352,2.174879914605942,339.54998779296875,-2.2666293677839375,338.1400146484375,-1.0209097844911363,335.75,-0.12614606893465352
10470,2023-07-14,341.2300109863281,342.3900146484375,338.55999755859375,341.8299865722656,382800.0,-0.0035916033973018013,3.4534260672084027,-0.2608603348990261,82.30129741926386,69.77793796964842,-9.528329393496222,-17.646558592858753,-46.033485660848555,-51.29074668447919,41.17578240281164,3.899993896484375,11.078443121878593,15.292010498046864,-3.2228665403099512,33.80688753640368,6.034571978868485,24.549449017225243,-15.917893912025704,86.81501008421729,9.890494694046396,9.257438519178395,7,-8.595016479492188,-24.1300048828125,-59.20751190185547,-59.885009765625,-48.4000244140625,4,-0.13202243900039579,1.6553080968768261,342.4599914550781,2.174879914605942,339.54998779296875,-2.2666293677839375,338.1400146484375,-0.13202243900039579
10471,2023-07-17,342.5799865722656,343.6700134277344,338.510009765625,339.2300109863281,554100.0,0.003956204151081,-1.1544999299175576,-5.58351983723296,80.78272333883558,71.02308014358309,-9.856465441181001,-18.099675151393512,-46.298791108329624,-52.31515088349806,41.39985627104141,5.160003662109375,11.145027401304048,15.483486938476574,-4.175724073400431,35.14269795035358,5.653881432538071,25.313092444415076,-15.066123107426392,84.17961483266303,5.967340786275415,9.829605505938499,7,-9.939987182617188,-22.084976196289062,-58.427490234375,-59.22499084472656,-49.939971923828125,0,-0.12674407324432835,3.4534260672084027,341.2300109863281,1.6553080968768261,342.4599914550781,2.174879914605942,339.54998779296875,-0.12674407324432835
10472,2023-07-18,346.8900146484375,348.5199890136719,342.0,342.0,664500.0,0.012581085425615424,-1.6666541850770114,1.4597165032977444,80.63211095893054,73.05254263416502,-12.77950440740807,-21.039813919312166,-49.470078445814124,-56.27475249693697,41.595960062093326,6.519989013671875,11.232069331489697,18.239013671875,-2.5437945676127356,39.021821911362736,7.847609552131132,28.630417791618868,-17.11429018879295,85.31551396113537,7.7266045126577865,10.391404119743875,7,-11.825027465820312,-22.070022583007812,-59.63251495361328,-61.64501953125,-49.350006103515625,1,-0.14191821299964846,-1.1544999299175576,342.5799865722656,3.4534260672084027,341.2300109863281,1.6553080968768261,342.4599914550781,-0.14191821299964846
10473,2023-07-19,344.0,345.510009765625,339.010009765625,345.4200134277344,639700.0,-0.008331213140760019,7.12496900570295,-0.2903904241244165,77.79945963291073,74.8039464551316,-8.089220056378451,-16.755580020161858,-45.58747098058126,-53.095620354882726,42.17922865210903,7.8800048828125,10.760897611156793,13.918499755859386,-6.9593694717408425,34.796368983459615,3.4795651420592435,24.35743436965953,-11.225193211711087,59.27928869142537,-18.899364468449996,10.438934613800125,7,-8.935012817382812,-18.345001220703125,-55.167503356933594,-57.49000549316406,-45.529998779296875,2,-0.14200583169626635,-1.6666541850770114,346.8900146484375,-1.1544999299175576,342.5799865722656,3.4534260672084027,341.2300109863281,-0.14200583169626635
10474,2023-07-20,342.55999755859375,344.5400085449219,340.5400085449219,343.9599914550781,823300.0,-0.0041860536087391376,2.1249657277051273,0.985901871870366,73.2487258531749,76.59424709297969,-4.264932434549962,-14.332694220237386,-43.07635134983502,-51.34703007288476,42.44184569485549,4.0,10.558314802001291,11.387997436523449,-9.714798388713632,32.49079326176053,0.8365995239049084,21.93939534914199,-7.265961614243565,40.45950238866853,-35.399251871557446,10.55139791261854,7,-5.68499755859375,-13.595001220703125,-51.967491149902344,-54.28999328613281,-39.25,3,-0.1490833946992991,7.12496900570295,344.0,-1.6666541850770114,346.8900146484375,-1.1544999299175576,342.5799865722656,-0.1490833946992991
10475,2023-07-21,337.0799865722656,344.0,336.7699890136719,343.6000061035156,654800.0,-0.01599722975649187,-1.0252090065138226,4.657177111716622,59.61680335593238,75.38179006255932,3.407600015979881,-7.496464518227128,-36.459142726084906,-45.65103299269663,42.45076852362636,7.230010986328125,10.965444812422788,4.80298767089846,-15.004567006821105,24.610542348618026,-5.100789667961351,14.706765009758271,11.44000244140625,2.6382770944148937,-68.56327460576844,9.903777338859795,7,5.56500244140625,-8.114990234375,-43.54749298095703,-45.8699951171875,-28.029998779296875,4,-0.1351013997907009,2.1249657277051273,342.55999755859375,7.12496900570295,344.0,-1.6666541850770114,346.8900146484375,-0.1351013997907009
10476,2023-07-24,338.1300048828125,339.7300109863281,336.1700134277344,338.2900085449219,426400.0,0.0031150419852106204,1.3420970737338753,0.024540365460945106,60.638813969687895,74.06459796379995,3.0515969449506315,-6.944592012941314,-36.08905025518362,-46.48538858011773,42.93366061723,3.55999755859375,11.709704941971268,4.610005187988293,-13.194202124795197,22.414212500771782,-4.292098468403481,13.512108844380066,10.154984130859361,15.87040752784889,-50.95882631556524,8.902103656391755,7,4.214996337890625,-8.870010375976562,-42.50749969482422,-45.98500061035156,-20.8800048828125,0,-0.13397219311030006,-1.0252090065138226,337.0799865722656,2.1249657277051273,342.55999755859375,7.12496900570295,344.0,-0.13397219311030006
10477,2023-07-25,337.8900146484375,339.54998779296875,335.17999267578125,336.6300048828125,429800.0,-0.0007097572853913547,-1.1009419290472138,-7.874880793438871,64.00416292386043,73.38028464586458,3.6346137946178487,-5.419079211530914,-34.415353310556725,-45.992536623966316,43.03378296919462,4.3699951171875,12.846335735616947,3.3775146484375114,-12.944684044088945,19.699713340963967,-4.783584697825745,11.538613994700768,9.91037534179685,26.23443842431476,-38.03444304043488,8.161099346263232,7,3.9599761962890625,-8.630020141601562,-39.300010681152344,-44.730010986328125,-28.32000732421875,1,-0.13391931705078952,1.3420970737338753,338.1300048828125,-1.0252090065138226,337.0799865722656,2.1249657277051273,342.55999755859375,-0.13391931705078952
10478,2023-07-26,333.9599914550781,336.8699951171875,330.0299987792969,335.5400085449219,676300.0,-0.011631072310463009,2.226420798065296,-1.2539720984305367,61.870130982918894,71.21046982616836,7.474311388142667,-0.6314583552698991,-29.1118964877395,-41.89204994225969,42.435293101782335,7.860015869140625,12.314413840723034,-1.1175079345703125,-16.46544740400924,14.230431534868615,-8.791477669289804,6.5564618001491795,13.083174696289063,27.084700418959162,-38.50791226096803,7.673969734719472,7,5.31500244140625,-4.6999969482421875,-34.00249481201172,-39.67999267578125,-21.8800048828125,2,-0.10905492826093577,-1.1009419290472138,337.8900146484375,1.3420970737338753,338.1300048828125,-1.0252090065138226,337.0799865722656,-0.10905492826093577
10479,2023-07-27,330.30999755859375,338.42999267578125,329.7799987792969,335.4700012207031,799200.0,-0.010929434632517498,-1.781347973917779,3.265789778653378,55.77958951197662,68.26361339202533,10.303058818702652,3.9370976483245386,-24.176068388136343,-38.18768756973196,42.2864508717817,8.649993896484375,11.317166701570102,-5.222502136230446,-19.32876957597773,8.883765303516839,-12.275635856104088,1.8306315836431963,15.372115203007809,3.727135962022573,-62.59427076962156,7.05313371987364,7,8.839996337890625,-1.0500030517578125,-29.599990844726562,-36.029998779296875,-16.260009765625,3,-0.0963942858927318,2.226420798065296,333.9599914550781,-1.1009419290472138,337.8900146484375,1.3420970737338753,338.1300048828125,-0.0963942858927318
10480,2023-07-28,333.29998779296875,334.70001220703125,329.989990234375,333.1000061035156,719100.0,0.009052073072189026,2.1399827068816437,-0.03875611386123975,46.52677792698628,64.45739723515318,6.783228240709434,1.7504056631333356,-25.684859486001187,-41.152793172404586,42.129565022721714,4.71002197265625,10.485401625628583,-2.685511779785145,-15.812794513225242,10.441770953654952,-9.249153146505193,3.8781295869349037,10.791913570402357,35.376730605259446,-25.675846803410742,6.56364136672005,7,5.850006103515625,-4.0399932861328125,-30.782485961914062,-39.019989013671875,-26.0999755859375,4,-0.0899789718954429,-1.781347973917779,330.30999755859375,2.226420798065296,333.9599914550781,-1.1009419290472138,337.8900146484375,-0.0899789718954429
10481,2023-07-31,336.2900085449219,339.6499938964844,334.30999755859375,336.0799865722656,1105500.0,0.008970959680353774,-1.847998046875,1.0502060125133528,47.421236713972995,60.76730009682457,3.1370368090096576,-0.7387833663485708,-27.278303817899427,-44.000814322191616,41.702941462634016,6.350006103515625,8.904512001148134,-0.0374908447265625,-12.799170530731772,12.724188841278647,-6.418330687729167,6.343348998276042,6.370702560041821,65.9575783810525,7.286512608127644,6.380839843002618,7,1.3549957275390625,-7.0300140380859375,-32.822509765625,-42.010009765625,-25.80999755859375,0,-0.08100157619852211,2.1399827068816437,333.29998779296875,-1.781347973917779,330.30999755859375,2.226420798065296,333.9599914550781,-0.08100157619852211
10482,2023-08-01,310.9100036621094,314.1499938964844,300.8900146484375,302.0,2650500.0,-0.0754705885929472,-1.3827510851176423,42.42414995640802,26.06955492011329,55.019532906513746,25.56497892410448,24.43210618322678,-0.976747107854635,-18.672374170654393,40.905191236951865,35.399993896484375,6.644832216932286,-24.489495849609398,-41.38164511545153,-7.597346583767262,-32.935570482530466,-16.04342121668833,30.462636210287656,25.851378685082203,-27.739065640077122,8.44607463292106,8,11.805007934570312,13.794998168945312,-6.910003662109375,-16.6300048828125,-6.470001220703125,1,0.020391741221619908,-1.847998046875,336.2900085449219,2.1399827068816437,333.29998779296875,-1.781347973917779,330.30999755859375,0.020391741221619908
10483,2023-08-02,304.2799987792969,311.4700012207031,304.07000732421875,310.010009765625,1599000.0,-0.021324514504904246,-1.4065044684725814,-0.6430986118104006,19.965420485361562,49.09916564342337,29.019938317513834,30.84717497786619,6.510320790792207,-12.079042116040455,40.2793558773814,7.399993896484375,4.142831733134983,-29.9790008544922,-51.640259217126584,-8.317742491857814,-40.80963003580939,-19.148371673175006,35.3699951171875,8.746093771529036,-38.02385207756272,10.83062918131718,8,18.165008544921875,20.425003051757812,1.375,-10.0,-7.420013427734375,2,0.017385331162561357,-1.3827510851176423,310.9100036621094,-1.847998046875,336.2900085449219,2.1399827068816437,333.29998779296875,0.017385331162561357
10484,2023-08-03,302.04998779296875,305.0400085449219,298.25,303.45001220703125,1095500.0,-0.007328812262634488,1.965058169751729,0.24433189000910732,19.656157749568067,44.65909390938289,27.82544218545155,33.00186215944029,9.551756546682213,-9.741767160430811,40.36917447862144,6.790008544921875,1.0324995131798005,-31.087011718749977,-56.82069742215822,-5.353326015341736,-43.9538545704541,-18.220168867045857,32.948808593750016,9.178715828968851,-31.182191519660986,12.86684285170413,8,16.940017700195312,21.335006713867188,5.0150146484375,-6.3599853515625,-8.15997314453125,3,0.033206420078294,-1.4065044684725814,304.2799987792969,-1.3827510851176423,310.9100036621094,-1.847998046875,336.2900085449219,0.033206420078294
10485,2023-08-04,298.82000732421875,303.489990234375,296.79998779296875,302.70001220703125,737000.0,-0.010693529545725,1.4505678769450903,2.771383730054931,17.068093513002793,39.81790274752899,28.002239093835044,35.98497913567269,13.701633329160472,-6.373356500143586,40.23465131617729,6.69000244140625,-2.139216458655426,-32.988992309570335,-62.82281475481028,-3.1551698643303894,-47.90590353219034,-18.072081086950334,31.03395756835937,4.7141639288687704,-28.860407606580402,14.916911222619973,8,19.404983520507812,23.839981079101562,9.442481994628906,-2.08001708984375,-9.740020751953125,4,0.050967070796653635,1.965058169751729,302.04998779296875,-1.4065044684725814,304.2799987792969,-1.3827510851176423,310.9100036621094,0.050967070796653635
10486,2023-08-07,310.4599914550781,311.25,300.55999755859375,300.8500061035156,1017600.0,0.03895316192208642,-1.0981354033769983,-2.4767972313984585,25.30839197665823,35.5183726422843,13.437606260403697,23.561179590792165,3.401409568883196,-17.93818644101401,39.19125229639222,12.42999267578125,-4.918235894483701,-20.084507751464855,-51.325641256627364,11.156625753697654,-35.70507450404608,-4.463940998883629,14.105337101562498,78.7319818829427,49.56652325241859,15.620566752581242,8,7.7649993896484375,12.199996948242188,-2.1975021362304688,-13.720001220703125,-24.989990234375,0,-0.010500481020977448,1.4505678769450903,298.82000732421875,1.965058169751729,302.04998779296875,-1.4065044684725814,304.2799987792969,-0.010500481020977448
10487,2023-08-08,305.54998779296875,308.20001220703125,304.4599914550781,307.2200012207031,808000.0,-0.01581525413016005,1.0605973988852366,-0.17377897745315973,24.633861729954006,31.381009391954866,14.83813593040992,27.304341408431185,9.518258435339305,-12.699156790422194,37.70858191321421,6.0,-6.974503227479374,-23.365010070800793,-56.292260858970394,9.562240717368809,-39.828635464885565,-6.90138467671602,14.572886241484355,59.64548051099734,32.87276659476153,16.463625394084797,8,12.675003051757812,17.110000610351562,4.982505798339844,-6.5399932861328125,-18.470001220703125,1,0.016134915366777358,-1.0981354033769983,310.4599914550781,1.4505678769450903,298.82000732421875,1.965058169751729,302.04998779296875,0.016134915366777358
10488,2023-08-09,303.79998779296875,307.0299987792969,302.9599914550781,305.7099914550781,735500.0,-0.0057273770902119825,-1.2674158640563769,1.143705571697458,24.53351438014859,27.909223266196197,13.253809718363243,27.656689092724264,12.067005040189258,-10.712550313005863,36.1931287522997,4.07000732421875,-9.444862990660567,-23.32751007080077,-57.67473352797367,11.019713386372132,-40.50112179938719,-6.153898342214347,12.591224442846851,48.44286565096368,22.434749145013626,17.173611728586444,8,14.425003051757812,18.860000610351562,6.852508544921875,-4.7899932861328125,-18.5999755859375,2,0.0021066974132786243,1.0605973988852366,305.54998779296875,-1.0981354033769983,310.4599914550781,1.4505678769450903,298.82000732421875,0.0021066974132786243
10489,2023-08-10,299.260009765625,304.67999267578125,296.6600036621094,301.8999938964844,1489400.0,-0.014943970407390594,-1.0459165203716607,1.3821879943119177,24.84035726191236,25.499620970076876,14.445231777195715,30.35037001512825,17.351389998632783,-5.811309367682611,34.65341766025224,8.019989013671875,-12.41057611743878,-25.707489013671875,-61.401880342385425,9.986902315041675,-43.55468467802865,-7.8602933493151,13.996606559335078,17.82047125511154,-10.683435007002164,17.84719566435677,8,18.894989013671875,23.329986572265625,12.607490539550781,-0.2500152587890625,-10.529998779296875,3,-0.008019863448985864,-1.2674158640563769,303.79998779296875,1.0605973988852366,305.54998779296875,-1.0981354033769983,310.4599914550781,-0.008019863448985864
10490,2023-08-11,296.17999267578125,298.2099914550781,294.0,297.05999755859375,719300.0,-0.010292110503691942,1.64779946642099,0.3333371865860566,22.82678398742449,22.766904000460375,13.081726363019982,31.497181034158814,21.419400662733665,-2.474007194341027,33.10545507942244,5.260009765625,-15.364599255837561,-26.535005187988304,-63.56899090364931,10.4989805276727,-45.05199804581878,-8.01801233015783,14.089233369865724,12.637638700181158,-16.74288713440096,18.516992857830495,8,7.8950042724609375,25.080001831054688,15.997505187988281,2.8300018310546875,-8.41998291015625,4,-0.007731710729868668,-1.0459165203716607,299.260009765625,-1.2674158640563769,303.79998779296875,1.0605973988852366,305.54998779296875,-0.007731710729868668
10491,2023-08-14,299.1600036621094,299.45001220703125,295.3900146484375,295.94000244140625,468000.0,0.010061486461005575,1.1368305238557972,-3.6590719933416564,25.772551139741296,22.73390358041904,4.784032513479076,26.453764955177007,19.42209677088158,-5.253914070885116,31.32776761424213,4.05999755859375,-17.96499462540106,-21.383995056152344,-58.60497582633411,15.836985714029424,-39.99448544124323,-2.7735046710614597,7.855377174408204,36.338022720532294,6.288570239298458,18.61049038509088,8,3.5749969482421875,22.099990844726562,13.802497863769531,-0.1500091552734375,-13.989990234375,0,-0.033694400877293695,1.64779946642099,296.17999267578125,-1.0459165203716607,299.260009765625,-1.2674158640563769,303.79998779296875,-0.033694400877293695
10492,2023-08-15,297.6600036621094,298.8599853515625,295.45001220703125,297.6199951171875,363500.0,-0.005014039248689817,1.7950921166185134,0.012425009240567513,26.580653036794345,23.468929419467127,4.701250993053236,25.377593469070632,21.5088520991996,-3.4722025785368373,29.139701095218882,3.709991455078125,-20.6473102996722,-20.42249450683596,-56.80942585182618,15.964436838154256,-38.61596017933107,-2.229028834340852,6.752301007104677,28.089056062880736,-2.2389439224412797,18.1934656724951,8,4.964996337890625,23.599990844726562,17.93498992919922,3.579986572265625,-18.720001220703125,1,-0.04095277259770447,1.1368305238557972,299.1600036621094,1.64779946642099,296.17999267578125,-1.0459165203716607,299.260009765625,-0.04095277259770447
10493,2023-08-16,295.1499938964844,300.3900146484375,294.760009765625,298.20001220703125,496800.0,-0.008432472400538793,-1.9399606377638425,-76.23417238749046,26.977477504481115,24.282409392235245,6.4592305674514705,25.339402379360934,24.62497729242159,-0.7048310981206214,27.371589432691977,5.6300048828125,-23.987429755180642,-20.490003967285134,-56.101676703465785,15.121668768895518,-38.29584033537549,-2.6841675991947795,7.179849838886867,10.767740497539732,-21.978078069838375,17.805836368090336,8,7.475006103515625,26.110000610351562,24.51000213623047,9.0,-13.790008544921875,2,-0.027342054857195985,1.7950921166185134,297.6600036621094,1.1368305238557972,299.1600036621094,1.64779946642099,296.17999267578125,-0.027342054857195985
10494,2023-08-17,291.489990234375,296.8500061035156,291.4800109863281,295.94000244140625,512900.0,-0.012400486999139204,-1.4026981266044023,1.4590116366328807,22.86123480658607,24.92609175818894,9.458425127981059,26.3269950658713,28.852037028355426,3.2069575018934984,25.6149154442057,5.3699951171875,-24.08755675583916,-21.596507263183582,-56.39528996755166,13.202275441184497,-38.99589861536765,-4.197115910999514,9.173884753921982,0.11200049321318112,-30.966703355428216,17.399391352184043,8,9.875015258789062,28.510009765625,31.37250518798828,12.660003662109375,-7.069976806640625,3,-0.02157871020643365,-1.9399606377638425,295.1499938964844,1.7950921166185134,297.6600036621094,1.1368305238557972,299.1600036621094,-0.02157871020643365
10495,2023-08-18,291.5400085449219,293.5400085449219,287.8999938964844,288.82000732421875,435800.0,0.00017159529391275186,-1.473675404723503,-0.611234552661537,19.80025389429528,24.314076415704168,9.238686825015975,23.916517511303653,29.15213534601503,3.3987976296393754,24.642094668678276,5.6400146484375,-23.148152345027086,-19.269490051269543,-53.41132041374169,14.872340311202606,-36.34040523250559,-2.1985748700334966,8.850006103515625,29.143383511739106,2.374315987311327,17.07091518123607,8,6.5099945068359375,26.66998291015625,33.024986267089844,13.599990844726562,-12.490020751953125,4,-0.00963846290812187,-1.4026981266044023,291.489990234375,-1.9399606377638425,295.1499938964844,1.7950921166185134,297.6600036621094,-0.00963846290812187
10496,2023-08-21,292.8299865722656,293.75,290.4800109863281,291.82000732421875,418900.0,0.00442470326382316,1.2947242180556597,0.37131573337522017,31.91998291015625,25.12364543572664,5.794222893271012,20.0887263214795,28.111333155970215,2.3545670000420387,23.72435095339033,3.269989013671875,-21.94357128161971,-15.714511108398426,-48.19496665125189,16.765944434455037,-31.954738879825186,0.5257166630283336,5.062023925781261,39.47145303990246,12.066376811895005,16.240227771426742,8,4.635009765625,25.3800048828125,32.037513732910156,12.310012817382812,-8.029998779296875,0,-0.01731372140533649,-1.473675404723503,291.5400085449219,-1.4026981266044023,291.489990234375,-1.9399606377638425,295.1499938964844,-0.01731372140533649
10497,2023-08-22,292.6400146484375,296.7799987792969,291.4800109863281,295.1600036621094,535600.0,-0.0006487447752596687,-1.1900792574891077,-2.4950898927330414,36.639126563273926,26.468713456073903,4.425746151444628,17.618157093222635,28.470237489174337,2.6997055876955187,22.79046366846754,5.29998779296875,-20.178922724057543,-13.641983032226562,-43.731568755372564,16.44760269091944,-28.686775893799563,1.4028098293464382,-4.740020751953125,37.95046338263213,7.847031203354717,15.044792861572992,8,3.6499786376953125,25.569976806640625,33.927490234375,12.504989624023438,-6.230010986328125,1,-0.02552624674269921,1.2947242180556597,292.8299865722656,-1.473675404723503,291.5400085449219,-1.4026981266044023,291.489990234375,-0.02552624674269921
10498,2023-08-23,297.5400085449219,298.8299865722656,293.8699951171875,294.70001220703125,467400.0,0.016744100776412862,-1.2044256969828493,-1.126987587042083,45.122232175450854,28.722255113133734,-1.6266702862508282,10.382064902882917,23.661619116628458,-2.062794755630648,22.682767755279027,6.189971923828125,-19.622438653318795,-6.920989990234375,-34.23823085275376,20.39625087228501,-20.579610421494067,6.737630441025317,-9.462414550781261,88.19781434801789,53.15706533612199,13.65862043125968,8,-3.3950042724609375,19.164993286132812,32.40248107910156,10.029983520507812,-11.670013427734375,2,-0.06251262206543706,-1.1900792574891077,292.6400146484375,1.2947242180556597,292.8299865722656,-1.473675404723503,291.5400085449219,-0.06251262206543706
10499,2023-08-24,298.4700012207031,304.6000061035156,298.3800048828125,301.5,724600.0,0.003125605461696601,-2.8754004848600085,-1.0669023543697145,49.60163168106637,31.697238190205056,-2.995521666673824,7.319677747587207,22.652258676531176,-2.943015889344508,22.10218693606589,7.05999755859375,-18.587560759424775,-4.398997497558582,-28.943832347439013,20.14583735232185,-16.671414922498798,7.873419927381633,-9.962311523437506,63.29341076630131,23.407930093986337,12.272417424940212,8,-2.220001220703125,17.75,31.889991760253906,9.099990844726562,-14.519989013671875,3,-0.057325747308482944,-1.2044256969828493,297.5400085449219,-1.1900792574891077,292.6400146484375,1.2947242180556597,292.8299865722656,-0.057325747308482944
10500,2023-08-25,303.30999755859375,304.1000061035156,297.04998779296875,299.9800109863281,663500.0,0.016216022776478933,1.871695744323797,-1.0990059121536555,40.371668687200774,33.31936236214499,-7.507231101167918,0.12406846002602379,17.863258674616247,-7.670101952338996,21.543850504472275,7.050018310546875,-17.282945244533494,1.9404983520507812,-18.01108392413869,21.89208062824025,-8.035292786043954,11.916289490145516,-13.836768876953158,90.86395898712728,53.58344622312033,9.975791138094744,8,-7.05999755859375,12.639999389648438,29.610000610351562,4.2599945068359375,-18.989990234375,4,-0.062279464188153555,-2.8754004848600085,298.4700012207031,-1.2044256969828493,297.5400085449219,-1.1900792574891077,292.6400146484375,-0.062279464188153555
10501,2023-08-28,309.04998779296875,310.8699951171875,304.55999755859375,304.7900085449219,878200.0,0.01892450061184059,-1.6737270875763748,1.2792782059624073,54.61012065550153,36.43374765311246,-13.071390405915906,-8.180742557023109,12.03923859903091,-13.062589507213545,20.132729642874253,7.55999755859375,-15.508687288738258,9.04248962402346,-3.038454603042169,21.12343385108909,3.0020175104906457,15.082961737556275,-18.669152466015646,90.61367295643018,53.84217655014926,6.040472113532815,8,-9.664993286132812,4.7650146484375,26.7550048828125,-1.4799957275390625,-20.25,0,-0.09707167508479853,1.871695744323797,303.30999755859375,-2.8754004848600085,298.4700012207031,-1.2044256969828493,297.5400085449219,-0.09707167508479853
10502,2023-08-29,317.25,317.739990234375,309.2799987792969,309.2799987792969,836700.0,0.026532964021743988,-1.122958634711921,1.8709014191459334,65.14300871479756,40.674362232036515,-20.33921524135428,-16.73967652679937,3.965128302524249,-20.774632145069972,19.914079837106655,8.69000244140625,-12.93221587506656,16.925502014160145,3.394343201061133,30.456660827259157,10.15992260761061,23.69108142070968,-25.230031889828126,97.94725456804898,60.064013927202566,6.765579406549509,8,-14.430007934570312,-3.475006103515625,18.55249786376953,-9.680007934570312,-31.089996337890625,1,-0.10228530246503154,-1.6737270875763748,309.04998779296875,1.871695744323797,303.30999755859375,-2.8754004848600085,298.4700012207031,-0.10228530246503154
10503,2023-08-30,309.57000732421875,312.7200012207031,306.3500061035156,312.0,1139800.0,-0.024208014738475225,2.291991294199287,-0.3048923843912376,60.84121998462248,44.894360585151674,-11.620672113490741,-9.110130545265918,11.697593209486854,-12.63008791586293,19.55409766549915,10.899993896484375,-10.834389497838686,8.98100891113279,-5.072441508408872,23.03445933067445,1.9542837013619305,16.00773412090365,-14.978037001626546,60.51241205363069,19.261412410207036,7.02672520977084,8,-6.7500152587890625,4.204986572265625,25.9849853515625,-2.0000152587890625,-19.260009765625,2,-0.07481346097541497,-1.122958634711921,317.25,-1.6737270875763748,309.04998779296875,1.871695744323797,303.30999755859375,-0.07481346097541497
10504,2023-08-31,312.0799865722656,313.8800048828125,308.8599853515625,310.4200134277344,854500.0,0.008107953576452553,-1.1004137085652996,-0.683118579358501,66.92210603992754,50.13012193466636,-12.184098973942696,-11.415434959747415,9.09753944966053,-14.705383075422617,18.75689360099633,5.02001953125,-8.600357128710527,10.989488220214866,-3.9701117704237276,25.94908821085346,3.5096882248955694,18.469288215534164,-15.173214258495136,72.64377479829491,26.626087858973676,7.479799995319285,8,-7.9699859619140625,1.69500732421875,22.18750762939453,-4.5099945068359375,-21.6099853515625,3,-0.08398485190593563,2.291991294199287,309.57000732421875,-1.122958634711921,317.25,-1.6737270875763748,309.04998779296875,-0.08398485190593563
10505,2023-09-01,314.04998779296875,314.80999755859375,310.44000244140625,313.92999267578125,880000.0,0.006312488161578811,4.3292147376256045,0.07228738463801154,66.19534860254271,53.93849590048708,-11.87394057472767,-12.844485476205762,7.244510612737713,-16.277363316381752,17.842786303277077,4.3699951171875,-6.056039392892728,12.197990417480469,-3.7901392136747063,28.186120048635644,4.203925601902881,20.192055233058056,-15.059893687137787,72.00300081966834,23.738054158525472,7.994064815577583,9,-9.439987182617188,-0.274993896484375,20.155006408691406,-5.579986572265625,-22.3499755859375,4,-0.09584453671681181,-1.1004137085652996,312.0799865722656,2.291991294199287,309.57000732421875,-1.122958634711921,317.25,-0.09584453671681181
10506,2023-09-05,307.20001220703125,313.9200134277344,306.1099853515625,313.9200134277344,745200.0,-0.021811736513911995,1.3244126956734983,-56.00228891149542,59.294645559631576,56.455775788971266,-3.0968835670641397,-6.5890877193213555,14.189400538262475,-9.106672921098266,17.634124664757394,7.94000244140625,-2.804238410428468,5.511013793945324,-10.171149728696832,21.19317731658748,-2.3300679673757827,13.35209555526643,-6.334928488345895,9.372539964103156,-39.73249074829609,7.8410817613210835,9,-1.39501953125,6.574981689453125,27.004981994628906,1.4949798583984375,-7.279998779296875,1,-0.07447917960170192,4.3292147376256045,314.04998779296875,-1.1004137085652996,312.0799865722656,2.291991294199287,309.57000732421875,-0.07447917960170192
10507,2023-09-06,310.4800109863281,311.760009765625,307.0199890136719,307.2799987792969,413300.0,0.010677078935421358,-1.5483765115096229,-0.4761922062115976,64.71495979218247,58.63274552416367,-4.000888336615674,-9.993158489355551,10.89061138572174,-11.995566624487992,17.414186692010873,4.740020751953125,0.9308785487229443,8.544511413574241,-7.542934539902717,24.6319573670512,0.5007884368357622,16.58823439031272,-7.9274366160738055,50.23010923172981,-3.5704825931683573,8.043722976738476,9,-3.08502197265625,-7.6600189208984375,22.972488403320312,-1.7850189208984375,-10.45001220703125,2,-0.06982743631220123,1.3244126956734983,307.20001220703125,4.3292147376256045,314.04998779296875,-1.1004137085652996,312.0799865722656,-0.06982743631220123
10508,2023-09-07,304.44000244140625,308.7799987792969,304.2900085449219,306.9700012207031,921000.0,-0.019453775867032674,-2.1731530307441793,-0.790621602548208,61.887308319373396,59.99782070619778,3.4875696408126373,-4.113652285417459,16.692317675540266,-5.582671431231802,17.082964865576702,6.19000244140625,2.976085421584628,2.472502136230446,-13.633095743565093,18.578100016025985,-5.580296803667352,10.525301076128244,-0.36868648473983967,1.425798984100093,-56.72195054483567,8.052798939897777,9,2.954986572265625,-1.6200103759765625,19.270004272460938,4.4849853515625,-16.1199951171875,3,-0.06004466769380978,-1.5483765115096229,310.4800109863281,1.3244126956734983,307.20001220703125,4.3292147376256045,314.04998779296875,-0.06004466769380978
10509,2023-09-08,296.8599853515625,304.4599914550781,296.7699890136719,303.239990234375,866100.0,-0.0248982296316419,-1.3445138120004838,2.5217422771190425,54.29031021163972,61.544336431135434,12.086179604440133,3.4544535210307004,23.98778415228685,2.3213180995066978,16.500758171036995,7.69000244140625,4.601967478132792,-4.987513732910145,-21.21336732448418,11.238339858663892,-13.100440528697163,3.1254130628768735,20.8800048828125,0.49887081631099495,-58.784763526388986,8.11292679578701,9,10.395004272460938,5.9600067138671875,26.71501922607422,12.06500244140625,-5.079986572265625,4,-0.022064232689399943,-2.1731530307441793,304.44000244140625,-1.5483765115096229,310.4800109863281,1.3244126956734983,307.20001220703125,-0.022064232689399943
10510,2023-09-11,293.8900146484375,299.9800109863281,292.6199951171875,297.8699951171875,1055900.0,-0.010004617832234164,-1.2576668164457425,0.6238209126566536,50.83230976923443,61.12457966599465,15.175242812051124,6.581505644494939,26.53514524445484,5.616928022150148,15.82264484947318,7.360015869140625,5.448444113926428,-7.842985534667946,-24.26832393458551,8.582352865249618,-16.055654734626728,0.36968366529083596,23.430575561523426,5.962527884875759,-53.52104951830565,8.212669199958773,9,11.28997802734375,8.929977416992188,27.2974853515625,15.03497314453125,-3.34002685546875,0,-0.011637052153083638,-1.3445138120004838,296.8599853515625,-2.1731530307441793,304.44000244140625,-1.5483765115096229,310.4800109863281,-0.011637052153083638
10511,2023-09-12,289.0799865722656,295.6000061035156,288.7900085449219,292.010009765625,931400.0,-0.01636676251803182,-2.880363430856845,0.7361903447429763,47.393828475018246,59.15244852824139,18.83536523868719,11.170354083768416,30.689997191206317,10.768487399817218,15.406111595078563,6.80999755859375,5.903088375692278,-12.149012756347645,-29.499328254668512,5.2013027419732225,-20.82417050550805,-3.4738550071872396,27.252579833984385,1.2624206004934362,-58.427377851516006,8.675157749160428,9,12.720016479492188,13.740005493164062,31.362503051757812,19.845001220703125,-13.509979248046875,1,0.009063324188686606,-1.2576668164457425,293.8900146484375,-1.3445138120004838,296.8599853515625,-2.1731530307441793,304.44000244140625,0.009063324188686606
10512,2023-09-13,285.4700012207031,289.57000732421875,284.4599914550781,287.6000061035156,973200.0,-0.01248784253232993,-1.462643762684943,0.7269583693535115,40.99386915458821,56.947187324904256,19.515550908184252,14.567134708312096,33.58870535141625,14.71030369161656,15.10398198857683,5.110015869140625,6.342680687401582,-15.149497985839844,-33.83294047718448,3.5339445055047918,-24.49121923151216,-5.807776740167526,29.210011713867175,4.15299943030525,-49.78552198475263,9.341721245672332,9,14.164993286132812,15.629989624023438,34.97248840332031,23.454986572265625,-13.950012207031193,2,0.0506183211729474,-2.880363430856845,289.0799865722656,-1.2576668164457425,293.8900146484375,-1.3445138120004838,296.8599853515625,0.0506183211729474
10513,2023-09-14,287.0799865722656,289.9599914550781,284.0299987792969,288.7699890136719,843400.0,0.005639770710330394,1.9139960709626143,0.7934265573958393,41.58662689624826,54.132134086717656,16.06977119294345,12.987438426239692,31.348212393709616,13.419012889568137,15.020611524591887,5.92999267578125,5.682408330651583,-13.136012268066395,-32.64705650315176,6.37503196701897,-22.891534385609077,-3.3804901505237126,25.182424643945296,14.928971543804614,-36.26365718364013,9.755522117542682,9,12.340011596679688,13.805007934570312,33.36250305175781,21.845001220703125,-21.019989013671932,3,0.04510942180837607,-1.462643762684943,285.4700012207031,-2.880363430856845,289.0799865722656,-1.2576668164457425,293.8900146484375,0.04510942180837607
10514,2023-09-15,285.20001220703125,289.05999755859375,284.07000732421875,285.1499938964844,1091800.0,-0.006548608238704734,-3.5158457268320973,-0.02959659070388963,36.01111703055533,50.778330578719064,15.350064672639519,15.148703941895064,32.64665277705734,15.599926400725565,14.626193823931608,4.989990234375,3.591107847714852,-14.701487731933582,-34.991970132011716,5.588994668144551,-24.846728931972677,-4.556246531894487,24.239157765488244,7.335501769826844,-37.23457267781467,10.145241200039077,9,13.774993896484375,15.684982299804688,35.24247741699219,23.964981079101562,-18.350006103515682,4,0.010939673855703269,1.9139960709626143,287.0799865722656,-1.462643762684943,285.4700012207031,-2.880363430856845,289.0799865722656,0.010939673855703269
10515,2023-09-18,288.7300109863281,292.1099853515625,285.0,285.0299987792969,884100.0,0.012377274292451279,-2.781897279397442,73.97315436241611,33.74920008415285,47.93994774811031,8.773327637153443,12.013322575608754,28.53545671714204,12.412810855267367,13.714108255735697,7.1099853515625,2.1742836456379564,-11.030989074707009,-31.602227473089727,9.54024932367571,-21.31660827389834,-0.7453698755156779,18.168241866869096,40.622378839752486,1.798993251816114,10.285619199191355,9,9.164993286132812,12.154983520507812,31.642486572265625,22.864990234375,-22.870025634765625,0,0.010563459553614596,-3.5158457268320973,285.20001220703125,1.9139960709626143,287.0799865722656,-1.462643762684943,285.4700012207031,0.010563459553614596
10516,2023-09-19,287.760009765625,289.2200012207031,283.82000732421875,288.69000244140625,666800.0,-0.0033595441547260574,4.427156177156177,-0.251348542584253,23.33149348140462,43.341784824690556,7.4826505117223405,13.2640747959191,28.56669904501257,13.792194362937835,12.829053064369786,5.399993896484375,0.030310015677287083,-11.747491455078148,-32.797731462474644,9.302748552318349,-22.272611458776396,-1.2223714513798996,16.85141768018218,47.52729655507535,15.51419282936125,10.525120003698257,9,8.539993286132812,13.019989013671875,24.907485961914062,24.454986572265625,-24.44000244140625,1,0.009695502963098068,-2.781897279397442,288.7300109863281,-3.5158457268320973,285.20001220703125,1.9139960709626143,287.0799865722656,0.009695502963098068
10517,2023-09-20,285.1700134277344,292.3800048828125,284.67999267578125,290.1700134277344,458100.0,-0.009000542987193105,-1.5752370454290292,5.376386427774496,25.697178821739968,39.32065932495351,6.822301804944345,16.090722941999275,30.0914362279118,16.573255309299952,12.194355059627183,7.70001220703125,-2.4831016820746754,-13.963987731933571,-35.77849767484304,7.850522210975896,-24.871242703388305,-3.0567327604788375,16.94644360348218,15.771103838228267,-12.115006418429754,10.907254971454726,9,8.969985961914062,15.6099853515625,26.827484130859375,27.04498291015625,-22.570007324218807,2,-0.033664149985911385,4.427156177156177,287.760009765625,-2.781897279397442,288.7300109863281,-3.5158457268320973,285.20001220703125,-0.033664149985911385
10518,2023-09-21,278.94000244140625,283.8999938964844,278.1400146484375,283.69000244140625,942900.0,-0.021846655303773277,1.2282391830470456,0.95,19.269275416291933,35.42943323658154,10.118848675542495,21.982895254419248,35.11637684815463,22.963396384575162,12.08193162301025,7.029998779296875,-4.527475622858503,-19.263998413085915,-42.876460643013786,4.3484638168419565,-31.07022952804988,-7.457767298121951,20.980880624970553,5.617895657242786,-15.92066659723669,11.806231114963945,9,10.120010375976562,19.0,33.00249481201172,33.274993896484375,-16.94000244140625,3,-0.02660075056568112,-1.5752370454290292,285.1700134277344,4.427156177156177,287.760009765625,-2.781897279397442,288.7300109863281,-0.02660075056568112
10519,2023-09-22,281.3599853515625,283.5199890136719,279.08999633789057,279.17999267578125,727900.0,0.00867563952454109,-2.754254383696138,-0.45894582648026316,19.93742682115004,31.996668464572164,5.88817532880654,19.199729053485953,31.400785575863097,20.731376507179732,12.795791466792883,4.579986572265625,-7.353357533187307,-15.988514709472668,-40.771221921410074,8.794192502464739,-28.3798683154414,-3.597161103503936,15.511576136302779,22.61216932124059,7.148977382638211,12.39135360596871,9,5.5100250244140625,16.58001708984375,30.58251190185547,33.165008544921875,-17.899993896484432,4,-0.054378691319063366,1.2282391830470456,278.94000244140625,-1.5752370454290292,285.1700134277344,4.427156177156177,287.760009765625,-0.054378691319063366
10520,2023-09-25,284.4200134277344,285.17999267578125,279.29998779296875,280.23001098632807,435800.0,0.010875846728340965,1.0595604583547118,1.9220259260296477,27.481213101203394,29.784155645259403,1.50145348875634,15.4437590862035,27.09364630666846,17.93697444341018,13.294941245552067,5.8800048828125,-9.744855262487476,-11.983987426757835,-37.24528288366611,13.277308030150436,-24.614635155211943,0.6466603016962722,9.829131502611006,44.10114526720044,26.716348029081104,12.630647728454125,9,0.839996337890625,13.519989013671875,26.262489318847656,34.009979248046875,-21.610015869140682,0,-0.06177486286028533,-2.754254383696138,281.3599853515625,1.2282391830470456,278.94000244140625,-1.5752370454290292,285.1700134277344,-0.06177486286028533
10521,2023-09-26,279.04998779296875,283.2300109863281,278.70001220703125,281.01998901367193,493700.0,-0.018880618034040175,-2.3933180171221524,-0.4701670818220294,20.16326639399591,27.469644227415813,5.921847659297271,19.448138535695023,31.084927443715287,23.55032327584155,14.623692388561016,5.720001220703125,-11.407635327140895,-15.85401306152346,-41.51320762761344,9.80518150456652,-28.68361034456842,-3.024415778478499,12.943878897909542,6.39026522879627,-6.557274992384309,12.829597283044977,9,6.21002197265625,18.8900146484375,29.08000946044922,39.160003662109375,-12.069976806640682,1,-0.04726752559900527,1.0595604583547118,284.4200134277344,-2.754254383696138,281.3599853515625,1.2282391830470456,278.94000244140625,-0.04726752559900527
10522,2023-09-27,284.79998779296875,287.4800109863281,281.47000122070307,282.0799865722656,816400.0,0.020605627133250426,-2.0507881181983065,-1.3807104239926484,31.252374171807304,26.32139392470015,0.07466299596194403,11.744566309097081,23.855625378504726,18.070451316440597,14.992150857931245,8.430023193359375,-12.57398115525433,-8.481512451171852,-32.22341411748761,15.260389215143903,-20.3524632843297,3.389438381985997,5.2543396119678505,71.30595027658609,54.55046618739837,11.870950833157872,9,0.46002197265625,13.1400146484375,23.037506103515625,33.410003662109375,-26.199981689453182,2,-0.07542128296846895,-2.3933180171221524,279.04998779296875,1.0595604583547118,284.4200134277344,-2.754254383696138,281.3599853515625,-0.07542128296846895
10523,2023-09-28,286.4100036621094,289.3500061035156,283.3500061035156,284.1400146484375,501000.0,0.005653145850241348,-2.1168781756065855,0.834554409900257,38.74167112166722,26.624788823712578,-1.8331608068539254,8.759607226414005,20.8476840294133,16.67528665775535,15.64570753324413,6.0,-13.130785679824555,-5.71349639892577,-28.343484485902934,16.916491688051394,-17.028490442414352,5.601497644562812,-8.269989013671875,72.39432745236819,51.369053679858276,11.31499404348858,9,-1.149993896484375,11.529998779296875,20.839988708496094,31.79998779296875,-22.709991455078125,3,-0.08313256259960644,-2.0507881181983065,284.79998779296875,-2.3933180171221524,279.04998779296875,1.0595604583547118,284.4200134277344,-0.08313256259960644
10524,2023-09-29,285.8699951171875,291.7099914550781,285.04998779296875,290.8299865722656,595200.0,-0.0018854388394859978,-1.0181810615483495,-2.1850288372343143,40.88220559030433,27.41734499106274,-1.3277476176666028,7.626357018430042,20.001092637888405,17.46623140369354,16.073452066314537,6.660003662109375,-12.923590476245067,-4.943005371093761,-25.661923761301978,15.775913019114455,-15.302464566197841,5.416453824010318,-7.505780639648435,55.11140927632644,30.851443821843368,10.359459195104106,9,-0.6099853515625,12.07000732421875,19.555007934570312,32.339996337890625,-27.3699951171875,4,-0.0834994771221177,-2.1168781756065855,286.4100036621094,-2.0507881181983065,284.79998779296875,-2.3933180171221524,279.04998779296875,-0.0834994771221177
10525,2023-10-02,283.95001220703125,289.2300109863281,282.1300048828125,285.70001220703125,631100.0,-0.006716279927766466,-1.634503453742498,0.3528231884771333,43.75763589384428,29.686916370222704,-0.1755765203606643,7.563487556047733,20.66024071729413,19.681863680042,16.554816535665513,7.100006103515625,-12.93127710113447,-5.357989501953114,-23.1337394180145,12.417760414108272,-14.245864459983807,3.5298854560775794,-5.051966650390625,40.353638540877434,12.639994520875884,8.8878749580307,10,1.30999755859375,13.989990234375,22.284988403320312,34.259979248046875,-26.930023193359318,0,-0.07216066163439239,-1.0181810615483495,285.8699951171875,-2.1168781756065855,286.4100036621094,-2.0507881181983065,284.79998779296875,-0.07216066163439239
10526,2023-10-03,284.32000732421875,285.54998779296875,281.7099914550781,282.70001220703125,847400.0,0.0013030290589237659,-1.1333095976806877,-0.9257114955357143,48.480853750275145,32.21843580672661,-1.2123427271739615,5.68285488549725,18.973864054594742,19.73513916846491,17.65410773843956,3.839996337890625,-12.374254534040972,-3.843994140625,-19.60185547875392,11.913867197503919,-11.72292480968946,4.034936528439459,-4.9094839316406365,27.83211739742071,-2.7435721275602205,7.878930669064457,10,0.6049957275390625,13.6199951171875,21.779991149902344,33.889984130859375,-27.20001220703125,1,-0.07565422485761453,-1.634503453742498,283.95001220703125,-1.0181810615483495,285.8699951171875,-2.1168781756065855,286.4100036621094,-0.07565422485761453
10527,2023-10-04,288.79998779296875,289.8500061035156,282.7900085449219,284.5199890136719,844800.0,0.015756824540460013,1.2131530988563146,2.641982518272926,52.11198571849334,35.867625840304555,-5.725342406742641,-0.5318871394875941,13.210155655201618,15.702390537952795,18.568969897865728,7.05999755859375,-11.82804601264695,1.7199874877929915,-10.053063349954868,13.493038325540851,-4.1665379310809385,7.6065129066669215,-8.897485677890643,70.89996337890625,36.761074002384376,5.886525418873924,10,-3.5949859619140625,9.1400146484375,17.800010681152344,29.410003662109375,-31.69000244140625,2,-0.0755539395046052,-1.1333095976806877,284.32000732421875,-1.634503453742498,283.95001220703125,-1.0181810615483495,285.8699951171875,-0.0755539395046052
10528,2023-10-05,286.1600036621094,290.0,282.0899963378906,287.1600036621094,819400.0,-0.009141219676061407,1.368267166156517,-0.2336449264511897,51.1571735786118,39.336486591133635,-2.183070514270298,0.7045076984161369,14.63596309776068,18.756920598286342,19.46530266187368,7.910003662109375,-10.693140294885438,-0.0059967041015625,-8.480618267069303,8.468624858866178,-4.243307485585433,4.231314077382308,-5.785201973431242,44.5001220703125,6.682828510962281,4.237310781483872,10,-0.9550018310546875,10.31500244140625,22.137489318847656,32.04998779296875,-27.730010986328125,3,-0.0963097470152956,1.2131530988563146,288.79998779296875,-1.1333095976806877,284.32000732421875,-1.634503453742498,283.95001220703125,-0.0963097470152956
10529,2023-10-06,290.30999755859375,292.9700012207031,282.1499938964844,284.55999755859375,555200.0,0.014502354778358928,-1.0473036569099026,-5.75,51.87646834109803,42.047070506677485,-5.509362423600692,-4.17543156630677,9.41265032680326,15.013407628607183,19.439159016744977,10.82000732421875,-9.541793044532824,4.47149658203125,-2.6634069710049744,11.606400135067474,0.9040448055131378,8.038948358549362,-9.481788279259604,76.3765421391557,37.30657278742413,3.5674517765181193,10,-4.4749908447265625,6.165008544921875,17.98749542236328,27.899993896484375,-28.95001220703125,4,-0.09166058894059192,1.368267166156517,286.1600036621094,1.2131530988563146,288.79998779296875,-1.1333095976806877,284.32000732421875,-0.09166058894059192
10530,2023-10-09,290.4700012207031,291.57000732421875,285.57000732421875,288.3599853515625,437900.0,0.0005511476127413317,1.7842046009728743,0.3669592815896739,53.28165523643542,45.72689148917076,-5.275723845160599,-4.853639833147213,8.06266646739823,15.331365378602868,18.980907803172812,6.0,-7.282736460514855,4.802500915527332,-1.6513291001529637,11.256330931207629,1.5755859076871843,8.02941592336748,-8.913284424886854,77.79753257735088,38.153370420952115,3.2269150078401485,10,-3.25,6.0050048828125,18.472496032714844,27.739990234375,-22.920013427734375,0,-0.11006300508262079,-1.0473036569099026,290.30999755859375,1.368267166156517,286.1600036621094,1.2131530988563146,288.79998779296875,-0.11006300508262079
10531,2023-10-10,291.70001220703125,295.9100036621094,290.1099853515625,291.1099853515625,522200.0,0.004234554278097491,-3.4787321786261343,0.2796314777049797,58.176803138425,48.71849470768384,-5.054117631190991,-6.194917530733846,5.536041251964889,14.517073472812967,18.355915967822188,5.800018310546875,-5.067367888716092,5.901510620117165,-0.9387654514931683,12.741786691727498,2.4813725843119983,9.321648655922331,-9.550018310546875,69.53698101374836,25.762940075471178,3.4201380358051723,10,-2.8900146484375,4.3300018310546875,17.49248504638672,26.509979248046875,-21.529998779296818,1,-0.11888934433347065,1.7842046009728743,290.4700012207031,-1.0473036569099026,290.30999755859375,1.368267166156517,286.1600036621094,-0.11888934433347065
10532,2023-10-11,299.9200134277344,300.2699890136719,292.2200012207031,292.2200012207031,680600.0,0.02817963961848946,-1.0909026054836435,13.050274128478328,75.02386005015887,52.7498490330718,-12.185194895022846,-13.994351603143059,-3.093591847166465,6.661343889090858,17.510752372543294,8.569976806640625,-3.375800266078045,13.399011230468773,4.095717178462905,22.70230528247464,8.747364204465839,18.050658256471706,-16.669218750000027,98.07494099596792,47.43066768746266,4.651647026002922,10,-8.930023193359375,-4.970001220703125,9.869979858398438,18.28997802734375,-27.140014648437443,2,-0.14270477592139585,-3.4787321786261343,291.70001220703125,1.7842046009728743,290.4700012207031,-1.0473036569099026,290.30999755859375,-0.14270477592139585
10533,2023-10-12,300.0299987792969,303.1199951171875,296.80999755859375,300.8500061035156,746400.0,0.0003667156129578686,1.35448313557585,-0.10649428886229063,73.5672884977052,56.381524911671896,-11.354003551083679,-13.791508028921555,-3.406639185424183,6.916774266911943,16.70556786032151,6.30999755859375,-0.5894686809983796,12.861495971679688,1.764659387370159,23.958332555989216,7.313077679524952,18.409914263834423,-15.077284667968797,85.26468212677092,29.790879154989625,5.548418292154751,10,-7.6150054931640625,-6.5699920654296875,5.077491760253906,18.17999267578125,-24.769989013671875,3,-0.14305240676718622,-1.0909026054836435,299.9200134277344,-3.4787321786261343,291.70001220703125,1.7842046009728743,290.4700012207031,-0.14305240676718622
10534,2023-10-13,288.32000732421875,300.8999938964844,284.7300109863281,298.510009765625,1284300.0,-0.03902940206886463,1.1603225859060293,12.426721250465203,54.040608758283085,57.524077452165095,0.8270423276189831,-1.934998027954009,8.031923379107468,18.90927624398944,15.309248909230261,16.16998291015625,0.8956579359654597,0.9955047607421648,-10.072497999992322,12.063507521476652,-4.53849661962505,6.52950614110938,14.79998779296875,19.5214759966346,-35.84631252293252,5.534001380367241,10,4.0949859619140625,2.9799957275390625,16.78748321533203,29.889984130859375,-17.20001220703125,4,-0.10366958202392762,1.35448313557585,300.0299987792969,-1.0909026054836435,299.9200134277344,-3.4787321786261343,291.70001220703125,-0.10366958202392762
10535,2023-10-16,291.7799987792969,293.8599853515625,288.8500061035156,291.9100036621094,515900.0,0.012000524997168638,1.486361639935178,0.012758081615784083,63.73249846095095,59.21870464224018,-1.5706309772216969,-5.433346786076754,4.43924001625561,15.818811517352287,14.34638873000734,5.53997802734375,1.8477753022409615,4.302996826171864,-6.929372990856621,15.535366643200348,-1.3131880823423785,9.919181734686106,11.339996337890625,38.336018904651986,-22.26760950333628,5.616184908514251,10,0.8249969482421875,-1.149993896484375,13.257492065429688,26.42999267578125,-22.389984130859375,0,-0.10425667816505868,1.1603225859060293,288.32000732421875,1.35448313557585,300.0299987792969,-1.0909026054836435,299.9200134277344,-0.10425667816505868
10536,2023-10-17,290.54998779296875,295.3800048828125,288.2799987792969,289.760009765625,638100.0,-0.004215542502824188,-2.786669921875,-6.0765258215962445,56.87306483478321,59.74771343293905,0.7107845493339937,-4.198879358816043,5.14428154998734,17.546517436115437,13.180801427073458,7.100006103515625,2.722110204742819,2.9334869384765625,-8.382668957885244,14.249642834838369,-2.7245910097043406,8.591564886657466,12.202207641601547,31.647535773967274,-26.462097491250365,5.6580779481809085,10,2.0550079345703125,0.08001708984375,13.450004577636719,27.660003662109375,-17.75,1,-0.07916021671420148,1.486361639935178,291.7799987792969,1.1603225859060293,288.32000732421875,1.35448313557585,300.0299987792969,-0.07916021671420148
10537,2023-10-18,275.57000732421875,285.29998779296875,275.54000854492193,284.0,1477000.0,-0.0515573260991633,-1.2991732566499095,-10.671173607355326,40.181148623583375,58.528155104602575,15.216961174770574,10.566781031856749,19.572688462074154,32.89088326795121,12.961409535433537,15.009979248046818,3.2453521758179136,-11.566493225097645,-24.07154715138887,0.9385607011935804,-17.819020188243258,-5.313966261952032,26.82174442138671,0.10877010116815983,-53.87263149962999,6.252526963145618,10,13.759994506835938,13.759994506835938,26.739990234375,42.639984130859375,-2.57000732421875,2,-0.01959572432761525,-2.786669921875,290.54998779296875,1.486361639935178,291.7799987792969,1.1603225859060293,288.32000732421875,-0.01959572432761525
10538,2023-10-19,271.51998901367193,277.92001342773443,270.04000854492193,276.67001342773443,971000.0,-0.014696876303311956,1.0601254208619892,0.6109168313820891,37.778893620825826,56.96175791346121,18.96642433172019,14.79073718048653,23.069115759384886,37.081055798845284,12.22602231090355,7.8800048828125,3.4115300581955808,-15.245510864257767,-29.13778661597985,-1.3532351125356854,-22.191648740118808,-8.299372988396726,29.797693003906204,4.795791222483741,-47.01676981506654,6.946137875861043,10,15.060012817382756,15.060012817382756,28.847503662109318,44.97000122070307,-0.4599914550782387,3,0.004640578287448127,-1.2991732566499095,275.57000732421875,-2.786669921875,290.54998779296875,1.486361639935178,291.7799987792969,0.004640578287448127
10539,2023-10-20,266.0599975585937,272.1099853515625,265.20999145507807,271.32998657226557,1120400.0,-0.020108985253396217,1.0204999888295445,1.0232939865841808,35.63049623346531,55.00051802424231,23.048613886400574,20.074975210723267,28.047016229455892,42.64193319934458,11.596521727079177,6.899993896484432,2.897344360303066,-19.940502929687568,-36.51265175390455,-3.368354105470587,-28.22657734179603,-11.654428517579106,33.38102405062506,2.8173872230836947,-48.3608339693349,8.286074412108476,10,18.10499572753912,18.10499572753912,34.09249877929693,50.21499633789068,3.190002441406307,4,0.03457871266425605,1.0601254208619892,271.51998901367193,-1.2991732566499095,275.57000732421875,-2.786669921875,290.54998779296875,0.03457871266425605
10540,2023-10-23,266.85000610351557,269.6400146484375,265.08999633789057,266.82000732421875,735400.0,0.0029692871990194547,-1.6074448457078376,-0.005692379854871168,36.06190003842088,52.5433065686863,20.736415296416965,18.868576670265895,26.87345034399567,42.08919966205485,11.22209060794774,4.550018310546932,2.5867827631877844,-18.27199401855472,-36.92861294877679,0.3846249116673448,-27.600303483665755,-8.943684553443688,29.852533093371903,5.810529115615131,-46.3247340806167,9.32830946511103,10,17.254989624023494,17.254989624023494,33.07999420166021,49.42498779296881,3.709991455078125,0,0.016001457433040267,1.0204999888295445,266.0599975585937,1.0601254208619892,271.51998901367193,-1.2991732566499095,275.57000732421875,0.016001457433040267
10541,2023-10-24,265.8599853515625,270.3699951171875,264.1199951171875,269.51998901367193,522000.0,-0.003710027091282986,1.332082647733678,-122.0050864702229,30.618447718400787,47.60937186515763,19.75277731834268,19.836813101192206,27.364432147250795,43.28328887185933,10.790551547544288,6.25,1.8279593957359452,-18.602514648437477,-39.012970499016205,1.8079412021412509,-28.80774257372684,-8.397286723148113,27.68129955942527,8.215254183560846,-39.83016168525496,10.205227925289373,10,17.760009765625,17.760009765625,33.53001403808594,50.415008544921875,9.58001708984375,1,0.01327777586464185,-1.6074448457078376,266.85000610351557,1.0204999888295445,266.0599975585937,1.0601254208619892,271.51998901367193,0.01327777586464185
10542,2023-10-25,263.32000732421875,266.510009765625,261.17001342773443,265.0,646800.0,-0.009553818428090999,1.2723329653918334,0.4590139330114745,30.67027629571892,42.84303717604804,18.50060293954317,21.80290088188775,29.413924238882714,45.817123700293564,11.154145411266581,5.339996337890568,0.8117544494575668,-20.06849365234376,-42.55876515674595,2.421777852058426,-31.313629404544884,-8.82335790014264,26.690722811513012,12.835784456622795,-34.185088432621264,11.2451357522011,10,17.714996337890625,18.824996948242188,35.219993591308594,52.84999084472656,18.149993896484318,2,0.03600174770266329,1.332082647733678,265.8599853515625,-1.6074448457078376,266.85000610351557,1.0204999888295445,266.0599975585937,0.03600174770266329
10543,2023-10-26,262.60000610351557,268.04998779296875,262.51998901367193,264.8699951171875,758700.0,-0.002734320221314035,-3.55139588330608,1.3511898274296432,25.103329295397558,39.627783902394086,14.92200957974859,21.763481585460852,29.705877786096323,46.54477553916581,11.74931862789405,5.529998779296818,-0.6961141026866358,-19.597994995117233,-43.86534245298475,4.6693524627502825,-31.73166872405102,-7.464321266183447,23.37302369309657,13.071264585848766,-28.98728264765026,12.133673728933768,10,15.67500305175787,19.54499816894537,34.85999298095709,53.569992065429744,16.899993896484432,3,0.03960393623290637,1.2723329653918334,263.32000732421875,1.332082647733678,265.8599853515625,-1.6074448457078376,266.85000610351557,0.03960393623290637
10544,2023-10-27,262.0,264.16000366210943,260.6099853515625,264.1300048828125,709000.0,-0.002284867058529483,2.24202224018271,0.9383326835432593,24.621141843906045,35.28207761161132,12.735131193704376,21.590471523571637,29.980029586298315,47.14455014306486,12.811882583207868,3.550018310546932,-3.964304216746825,-19.004501342773438,-44.81058630454572,6.801583618998819,-31.90754382365958,-6.101458861887295,20.500607504969253,14.24193911499112,-22.333538602860834,12.903042480886132,10,15.9949951171875,19.864990234375,31.50000762939453,51.33000183105469,13.0,4,0.034580143353410975,-3.55139588330608,262.60000610351557,1.2723329653918334,263.32000732421875,1.332082647733678,265.8599853515625,0.034580143353410975
10545,2023-10-30,263.45999145507807,264.92999267578125,261.01998901367193,264.92999267578125,769500.0,0.0055724864697637155,4.319728456060875,0.6901398360937856,24.928948524865632,31.732731354953813,7.638785185352162,19.51737785296706,28.202818159977994,45.579287936426056,13.490306356614665,3.910003662109318,-7.379486416455961,-16.520008850097724,-43.43673558248952,10.39671788229407,-29.97837221629362,-3.0616454839018274,15.538116505346125,29.20085299046894,-3.0728120631326448,13.458363366195895,10,9.494995117187557,18.404998779296932,28.945014953613338,49.87001037597662,14.649993896484432,0,0.021976803813527734,2.24202224018271,262.0,-3.55139588330608,262.60000610351557,1.2723329653918334,263.32000732421875,0.021976803813527734
10546,2023-10-31,262.8099975585937,265.10000610351557,261.6199951171875,262.69000244140625,812700.0,-0.002467144604744287,-2.0796424327535417,-0.08162926363424579,11.938421435810582,28.59465055631239,4.4030837349437775,19.47158885309733,28.479912500865737,46.05816804402315,14.138239584594142,3.480010986328068,-9.282814271111079,-16.09450225830085,-43.98248364557742,11.793479128975747,-30.038492951939133,-2.1505115646625654,13.246010784412647,29.57004684282556,5.387652487874213,13.943990693638293,10,6.455001831054744,19.054992675781307,28.790008544921932,50.520004272460994,15.080017089843807,1,0.02948898471136796,4.319728456060875,263.45999145507807,2.24202224018271,262.0,-3.55139588330608,262.60000610351557,0.02948898471136796
10547,2023-11-01,266.98001098632807,267.14999389648443,257.989990234375,264.20999145507807,1379100.0,0.015867027382794552,4.890705342072849,23.084435401842065,18.708588031746046,26.475727713081305,-1.2444259178251968,14.317106946140825,23.9838913567516,41.69835704177109,15.644553433372488,9.160003662109432,-12.124019750548712,-10.833489990234455,-38.798618030686725,17.131638050217816,-24.81605401046062,3.1490740299917093,6.604633678047264,89.36404506652535,69.89638887013268,13.982564020226137,11,-1.9300231933593182,13.574981689453182,24.619995117187557,46.34999084472662,11.549987792968864,2,0.03168773356411103,-2.0796424327535417,262.8099975585937,4.319728456060875,263.45999145507807,2.24202224018271,262.0,0.03168773356411103
10548,2023-11-02,258.60000610351557,261.45001220703125,252.19000244140625,255.6000061035156,2249100.0,-0.031388135957645336,1.1287348903122332,1.083024854574289,19.967669137224746,24.7354135912768,5.7106862755231305,21.63579970007828,31.775824944780595,49.76956879098037,17.307869956837855,14.790008544921818,-14.920205962321177,-17.835494995117244,-46.768253482049715,11.097263491815227,-32.30187423858348,-3.369115751651009,12.17760076345968,42.8476425361422,22.420709838819683,14.46637924346623,11,2.679992675781307,19.054992675781307,33.00000000000006,54.72999572753912,21.190002441406364,3,0.08843772071696243,4.890705342072849,266.98001098632807,-2.0796424327535417,262.8099975585937,4.319728456060875,263.45999145507807,0.08843772071696243
10549,2023-11-03,263.70001220703125,265.44000244140625,259.739990234375,261.85000610351557,1460800.0,0.01972160086289465,1.138846741825219,0.6166687011718998,22.53523817369819,23.232451161863167,0.26899953737591886,15.220381405301964,26.10490427630566,44.29643779646011,19.045642976662926,6.839996337890682,-15.639952416782819,-11.404989624023415,-40.09767308228197,17.287693834235114,-25.751331353152693,2.9413521051058638,3.449981689453182,76.93861189819006,56.34903851751722,14.34634172912927,11,-2.420013427734375,13.954986572265625,27.899993896484375,49.62998962402344,19.989990234375,4,0.05991652279698867,1.1287348903122332,258.60000610351557,4.890705342072849,266.98001098632807,-2.0796424327535417,262.8099975585937,0.05991652279698867
10550,2023-11-06,258.5,264.3099975585937,256.510009765625,263.70001220703125,1195700.0,-0.01971942345967248,1.4299092075866584,-2.8108081357944403,20.911261418465642,22.15387490631482,4.64888250913009,18.86994849871968,30.505774880576496,49.1268221545464,20.979253656329544,7.799987792968693,-16.054615390580295,-15.006501770019554,-43.657107457869074,13.644103917829995,-29.331804613944314,-0.6811989260947939,-6.30999755859375,42.17915215754896,22.038712176340596,14.325302843924774,11,1.6199951171875,19.154998779296875,33.100006103515625,53.32501220703125,32.470001220703125,0,0.06382978723404253,1.138846741825219,263.70001220703125,1.1287348903122332,258.60000610351557,4.890705342072849,266.98001098632807,0.06382978723404253
10551,2023-11-07,257.01998901367193,260.0599975585937,256.260009765625,257.6300048828125,1383200.0,-0.005725380991597917,-2.5681065978937787,0.11731046867846366,27.69897484853135,21.823730301071752,5.300471276268468,18.57073564224021,30.967924486198342,50.124413063416625,22.367073673091216,3.799987792968693,-15.930145661689664,-14.752511596679653,-42.961273991375776,13.456250798016498,-28.856892794027715,-0.6481303993315919,-4.587586669921933,32.28602494038283,9.21466347281035,14.104381197348072,11,3.100006103515568,20.635009765624943,34.58001708984369,54.320022583007756,49.83001708984369,1,0.08205586039756896,1.4299092075866584,258.5,1.138846741825219,263.70001220703125,1.1287348903122332,258.60000610351557,0.08205586039756896
10552,2023-11-08,257.1199951171875,261.8800048828125,255.82000732421875,257.97000122070307,1059100.0,0.00038909854404445277,-2.5130607081884846,1.3934163790084912,30.871444451020608,22.46463198502987,4.72543526964381,15.915868657381111,29.56588163838785,49.59531244942184,23.118554901530054,6.05999755859375,-15.922576398870376,-12.512504577636719,-38.10263084496819,13.07762168969478,-25.307567711302454,0.28255855602901647,-4.450040869140622,37.20749189268868,11.3359401930167,12.795063133665746,11,2.5500030517578125,20.535003662109375,34.31250762939453,53.95001220703125,47.25,2,0.08077948010921387,-2.5681065978937787,257.01998901367193,1.4299092075866584,258.5,1.138846741825219,263.70001220703125,0.08077948010921387
10553,2023-11-09,257.1099853515625,259.42001342773443,255.33999633789062,259.0599975585937,1001000.0,-3.893032753221615e-05,2.056142275865134,2.294115535130952,36.098175585227224,23.739857956287782,4.330150212628212,13.22352923460602,28.49448016618578,49.1783593482204,23.572675471295028,4.080017089843807,-15.534194626051317,-10.376513671874989,-32.14688566081645,11.393858317066474,-21.26169966634569,0.5086723225957144,-4.207230237304685,17.524633109437175,-10.797847671161747,10.885185994470726,11,2.5600128173828125,20.545013427734375,34.46251678466797,51.82502746582031,48.19000244140625,3,0.08331070222125181,-2.5130607081884846,257.1199951171875,-2.5681065978937787,257.01998901367193,1.4299092075866584,258.5,0.08331070222125181
10554,2023-11-10,258.42999267578125,259.26998901367193,254.0800018310547,256.95001220703125,1125600.0,0.005134018122298301,2.2848299306587556,-0.7589595918495323,37.133255795950475,25.09589209751943,2.7384604279168343,10.06548448121066,26.005187334521338,47.3491466407599,25.66587922310276,5.189987182617244,-14.938898326876426,-7.562005615234398,-27.321468631976302,12.197457401507478,-17.44173712360532,2.317725893136526,-5.299092712636707,42.5219223994048,10.882898700533254,9.879731508370943,11,1.2400054931640625,19.225006103515625,32.410011291503906,50.46501159667969,52.050018310546875,4,0.08265300651824248,2.056142275865134,257.1099853515625,-2.5130607081884846,257.1199951171875,-2.5681065978937787,257.01998901367193,0.08265300651824248
10555,2023-11-13,261.3599853515625,263.23001098632807,257.45001220703125,257.6400146484375,987700.0,0.011337664972413286,-1.8195283889599865,2.5135268888155724,43.50837339531933,28.603664537464844,-0.5819422240659833,4.995786274116995,21.8523390440846,44.01394706529527,27.59896407390511,5.779998779296818,-13.899488692404475,-3.1110122680664176,-18.770134463757017,12.54810992762421,-10.940573365911746,4.718548829778911,-8.005503436508974,79.5625818178791,43.10333243744989,7.829561097845312,11,-1.6899871826171875,16.295013427734375,29.795021057128906,47.53501892089844,42.20001220703125,0,0.08543778061437757,2.2848299306587556,258.42999267578125,2.056142275865134,257.1099853515625,-2.5130607081884846,257.1199951171875,0.08543778061437757
10556,2023-11-14,267.54998779296875,270.69000244140625,266.17001342773443,267.5,983400.0,0.02368381844328593,-2.335833333333431,0.013437684583579445,55.52071782714541,32.69390118139811,-6.737375663372802,-3.1680973067784635,14.707025695938341,37.477922721107745,29.27342877432888,9.33001708984375,-12.571412172244266,4.2289901733398665,-5.693392443110156,14.15137278978986,-0.7322011348851447,9.190181481564878,-13.976395565044413,81.09563797077405,39.92773583484185,4.961191308225002,11,-6.1099853515625,10.105010986328125,24.297515869140625,41.34501647949219,39.20001220703125,1,0.08753509436097184,-1.8195283889599865,261.3599853515625,2.2848299306587556,258.42999267578125,2.056142275865134,257.1099853515625,0.08753509436097184
10557,2023-11-15,270.17001342773443,273.83999633789057,268.1199951171875,268.95999145507807,1040400.0,0.00979265839770127,-2.958458289334702,24.20634920635148,59.4130709985703,37.0767236104365,-9.898216010395231,-6.549200606330203,11.03669729793063,34.44743401084844,29.48544570033632,6.290008544921818,-11.242821632655819,7.119015502929756,-1.6237137690127383,15.861744774872278,2.7476508669585087,11.490380138901003,-15.911764791270826,81.42720683000938,35.189012204788426,4.371364635971255,11,-6.210014343261776,7.484985351562443,22.249992370605412,38.724990844726506,37.60998535156244,2,0.13576633546562134,-2.335833333333431,267.54998779296875,-1.8195283889599865,261.3599853515625,2.2848299306587556,258.42999267578125,0.13576633546562134
10558,2023-11-16,272.77999877929693,277.42001342773443,270.17001342773443,271.239990234375,964800.0,0.00966052937721984,-2.9402579093586656,1.2727112232029538,62.76644112219527,41.546857271380624,-11.493952413129591,-9.54956008055899,7.579799792113533,31.36422726994141,29.185562072381167,7.25,-9.173903511155288,9.666000366210994,0.652349745715469,18.67965098670652,5.15917505596326,14.172825676458729,-17.346845280747715,80.119912840585,28.601978499254194,4.506825310247756,11,-7.029991149902401,4.874999999999943,20.190002441406193,36.115005493164006,38.26000976562494,3,0.11580759762173631,-2.958458289334702,270.17001342773443,-2.335833333333431,267.54998779296875,-1.8195283889599865,261.3599853515625,0.11580759762173631
10559,2023-11-17,275.260009765625,275.5,272.32998657226557,275.0,653100.0,0.009091615944813558,7.567716925107379,0.16883657333094912,63.6447687225059,46.295024749607315,-13.590967901356976,-11.915925336267435,4.5085970947600345,28.443764360719115,28.452222102645543,3.170013427734432,-7.527933238241133,11.686010742187477,1.2176857593502177,22.154335725024737,6.451848250768819,16.920173233606135,-18.067907472740956,89.1837579866038,33.40354021856164,5.234162491418632,11,-9.510002136230469,1.2849884033203125,17.677490234375,22.67999267578125,35.959991455078125,4,0.10913309947537164,-2.9402579093586656,272.77999877929693,-2.958458289334702,270.17001342773443,-2.335833333333431,267.54998779296875,0.10913309947537164
10560,2023-11-20,271.1199951171875,272.79000854492193,269.89999389648443,270.92001342773443,1292200.0,-0.01504037819355808,-1.5803463168078038,0.7691314553988424,58.89148226418649,49.76085890690233,-8.350716228650867,-7.84165757165664,8.092869289041062,32.06640110699766,27.62042789403565,5.360015869140568,-5.464892576642001,7.332496643066406,-3.5818191813255567,18.246812467458398,1.8753387308703964,12.789654555262416,-12.309659933515434,43.99983723958283,-14.472199327133552,5.45715791219599,11,-5.369987487792969,2.665008544921875,20.737503051757812,26.82000732421875,39.5,0,0.1451756291605415,7.567716925107379,275.260009765625,-2.9402579093586656,272.77999877929693,-2.958458289334702,270.17001342773443,0.1451756291605415
10561,2023-11-21,269.3900146484375,271.26998901367193,269.260009765625,270.0,1091000.0,-0.006380866405674923,-3.6206678826997236,-3.0502060125142196,52.72070430793979,52.18855444656002,-5.231686509828307,-6.148914466439919,9.390611879528251,33.1805022032259,26.69147390541796,2.009979248046932,-3.8257851328076526,5.426014709472668,-5.74067266040413,16.592702079349493,-0.1573289754657594,11.009358394411095,-9.09090520524046,13.656097104773446,-39.2184281360412,5.583343684938411,11,-3.6400070190429688,4.394989013671875,22.22748565673828,28.54998779296875,41.089996337890625,1,0.12684205446422792,-1.5803463168078038,271.1199951171875,7.567716925107379,275.260009765625,-2.9402579093586656,272.77999877929693,0.12684205446422792
10562,2023-11-22,272.79998779296875,274.83999633789057,269.54998779296875,270.0,1034200.0,0.012658127469874492,-1.8594546444301172,-4.590254152491495,68.05692780178194,55.7395269150661,-6.910232456574192,-9.2884815206653,5.6954916568266185,29.16790681707164,25.500883344666235,5.449981689453068,-1.3547071867245677,8.361988830566418,-3.474326925903256,20.19830458703609,2.4438309523315525,14.280146708801283,-11.13120603100873,43.382064199081924,-10.316276957810771,5.918157878234839,11,-7.049980163574219,-4.05499267578125,18.81751251220703,25.1400146484375,33.58001708984375,2,0.12445019694354365,-3.6206678826997236,269.3900146484375,-1.5803463168078038,271.1199951171875,7.567716925107379,275.260009765625,0.12445019694354365
10563,2023-11-24,273.0,274.08999633789057,272.02999877929693,272.29998779296875,315500.0,0.0007331826099019612,-2.3226028745817318,0.2500054495912806,63.50955246853382,58.67022654535314,-5.162053131294954,-9.137908581209217,5.15487483516506,28.39831938154896,24.508104679154577,2.0599975585936363,0.5486937754446899,8.04200134277346,-4.354848096785588,20.43885078233251,1.8435766229939645,14.240426062552956,-10.071119704778027,59.93583473531828,8.798129559209272,6.198424719779521,11,-5.5649871826171875,-7.9449920654296875,16.330001831054688,23.639999389648438,30.8599853515625,4,0.12739926292782733,-1.8594546444301172,272.79998779296875,-3.6206678826997236,269.3900146484375,-1.5803463168078038,271.1199951171875,0.12739926292782733
10564,2023-11-27,271.0599975585937,274.5,270.33999633789057,272.54000854492193,1054700.0,-0.007106236049107317,-1.8493044741489408,-2.1142645391927686,70.15401762104177,61.63085368154452,-1.388045220495087,-6.8347745439910454,6.785313600018128,29.793197818827878,23.190007153432312,4.160003662109432,2.287202137541499,5.6489990234374545,-6.953167606294301,18.25116565316921,-0.6520842914284231,11.950082338303332,-6.9718266127707125,32.257923377723614,-19.186263007139218,6.301083314865884,11,0.7350158691407387,-6.254989624023381,15.520004272460994,22.830001831054744,33.61001586914068,0,0.14749506141232027,-2.3226028745817318,273.0,-1.8594546444301172,272.79998779296875,-3.6206678826997236,269.3900146484375,0.14749506141232027
10565,2023-11-28,269.25,271.3099975585937,268.3699951171875,270.6199951171875,1109200.0,-0.00667747943221475,1.138183593750047,0.9256655050827175,69.41886777824612,63.175092565000156,1.8537960170765473,-4.8156648159741735,8.144532797751026,31.027801122977962,22.009921335635752,2.940002441406193,3.785734098464502,3.549501037597679,-9.129737371788735,16.228739446984093,-2.7901181670955566,9.889120242290915,-4.095281655624092,13.601309378375564,-38.602898100289366,6.339619204693211,11,3.5200042724609375,-4.4449920654296875,14.914993286132812,22.224990844726562,35.79998779296875,1,0.1558774418596216,-1.8493044741489408,271.0599975585937,-2.3226028745817318,273.0,-1.8594546444301172,272.79998779296875,0.1558774418596216
10566,2023-11-29,270.5599975585937,272.97000122070307,268.89999389648443,272.5,888500.0,0.004865357692084293,1.8263891832323473,1.4160652232023938,70.55045477707239,64.41257965150038,1.135030499998038,-5.813334795873743,6.420955913906539,28.978606111434942,20.712987339803977,4.070007324218636,5.321848734933383,4.471998596191327,-8.308589190231999,17.252586382614652,-1.918295297020336,10.86229248940299,-4.424055607549121,33.84856303270086,-19.416012932528794,6.39029389321166,11,2.3350067138672443,-5.754989624023381,13.54499816894537,20.85499572753912,35.50000000000006,2,0.1480632684804717,1.138183593750047,269.25,-1.8493044741489408,271.0599975585937,-2.3226028745817318,273.0,0.1480632684804717
10567,2023-11-30,275.44000244140625,275.77999877929693,270.6400146484375,272.45001220703125,1896300.0,0.018036682905260948,1.8010943138917435,-1.541230140003101,74.39448165615299,65.70458415527347,-3.261827859069342,-10.568915140888407,1.2590467767689688,23.342114568120678,19.147320743727704,5.220001220703239,6.647143858663526,8.929003906249989,-4.518492246058827,22.376500058558833,2.2052558300955525,15.652751982404425,-8.401334772226505,95.41165762671305,36.071918950439134,6.723748076154422,11,-3.3650054931640625,-10.634994506835938,8.17999267578125,15.489990234375,27.529998779296875,3,0.12721466829196637,1.8263891832323473,270.5599975585937,1.138183593750047,269.25,-1.8493044741489408,271.0599975585937,0.12721466829196637
10568,2023-12-01,281.47000122070307,281.5,275.57998657226557,275.69000244140625,1086800.0,0.021892240509181482,1.0274031301439852,1.933116273373052,77.24693615199888,67.2159360918838,-8.861386894168277,-15.59738799112398,-4.787756796621693,16.56050002417379,17.273461304930247,6.05999755859375,7.215524617381789,13.815502929687455,-0.6504505793730004,28.28145643874791,6.582526175157227,21.048479684217682,-13.600825890838962,99.77152499511863,36.7221285277416,7.232976754530227,12,-6.535003662109318,-14.624999999999943,0.1200027465820881,7.985000610351619,20.600006103515682,4,0.08849967511307644,1.8010943138917435,275.44000244140625,1.8263891832323473,270.5599975585937,1.138183593750047,269.25,0.08849967511307644
10569,2023-12-04,279.5,283.1600036621094,277.97000122070307,278.29998779296875,963200.0,-0.006998974001347968,-4.5806917372183324,0.20761461253755503,71.95064306995562,68.66695395919147,-6.958448556804171,-13.052192238166072,-2.9358136528834393,17.713335006285774,16.11610041339975,5.190002441406307,7.3911957919254405,11.055502319335915,-4.205035518576096,26.316040157247954,3.425233400379909,18.68577123829192,-10.267742203122282,75.25353923229456,13.70252264725665,7.630268918956016,12,-3.7350006103515625,-11.824996948242188,0.7100067138671875,9.955001831054688,25.600006103515625,0,0.08715558265317536,1.0274031301439852,281.47000122070307,1.8010943138917435,275.44000244140625,1.8263891832323473,270.5599975585937,0.08715558265317536
10570,2023-12-05,275.0,279.3099975585937,274.3099975585937,278.0,614900.0,-0.01610017889087656,-1.2831024776343434,-2.499974568943594,59.39945910814451,69.40903782588089,-2.0676228405087045,-7.644616397552113,1.2927548315086597,21.381344735243715,14.37312347329634,5.190002441406307,7.081552468485995,5.730502319335926,-9.042646497096769,20.50365113576862,-1.6560720888804212,13.117076727552273,-4.09641269929449,42.77701210429877,-15.628333202472213,7.38657440821635,12,0.7649993896484375,-7.3249969482421875,4.92999267578125,14.17498779296875,29.589996337890625,1,0.10789095791903414,-4.5806917372183324,279.5,1.0274031301439852,281.47000122070307,1.8010943138917435,275.44000244140625,0.10789095791903414
10571,2023-12-06,278.1099853515625,281.5,276.44000244140625,276.739990234375,936200.0,0.011309037642045494,-4.137129755855744,-0.4566650390625,59.89528779881501,68.50218893666235,-4.258419170347224,-9.585008466059207,-1.8850016013041113,17.427451735233035,12.619383974313214,6.5,6.583283068879382,7.785987854003906,-6.300455876904209,21.87243158491202,0.742765988549877,14.829209719457936,-5.7356280874885215,59.664355096220646,3.998815758097166,7.043221865454044,12,-2.3449859619140625,-10.434982299804688,-0.6999969482421875,11.06500244140625,20.27001953125,2,0.09686815957848838,-1.2831024776343434,275.0,-4.5806917372183324,279.5,1.0274031301439852,281.47000122070307,0.09686815957848838
10572,2023-12-07,277.8900146484375,279.3900146484375,276.29000854492193,279.25,491000.0,-0.0007909485984364251,2.7804614812057364,-0.9926935756927737,56.77182964164239,67.75355306700774,-3.6213184192377526,-8.14691357907168,-1.9221233974228653,16.72484929458801,11.10914401488767,3.100006103515568,6.6076804981966575,6.527516174316418,-6.481482830617836,19.53651517925067,0.023016671849291015,13.032015676783544,-4.221379816599267,40.45214260837219,-11.619414822713274,6.504499502467117,12,-2.1250152587890625,-10.215011596679688,-2.3250198364257812,11.28497314453125,17.489990234375,3,0.10137097925520822,-4.137129755855744,278.1099853515625,-1.2831024776343434,275.0,-4.5806917372183324,279.5,0.10137097925520822
10573,2023-12-08,278.52999877929693,280.60000610351557,276.69000244140625,277.6099853515625,741000.0,0.002303012332663723,-1.83335729054939,-0.6764877479580348,54.55558097039142,66.02039343915769,-3.7932831703978422,-7.483570898111566,-2.868967610970742,15.202792645390161,9.529314474445746,3.910003662109318,7.188487588217924,6.096499633789108,-5.412397092593551,17.605396360171767,0.3420512705977785,11.850947996980437,-3.7223996878261687,47.68359672686367,0.2938225721102299,5.754448363191321,12,-2.7649993896484943,-10.85499572753912,-5.727508544921932,9.334991455078068,21.619995117187443,4,0.08774639194527878,2.7804614812057364,277.8900146484375,-4.137129755855744,278.1099853515625,-1.2831024776343434,275.0,0.08774639194527878
10574,2023-12-11,279.79000854492193,284.2699890136719,278.6199951171875,279.3099975585937,736400.0,0.004523784766981009,-5.075210421828086,0.5217434570604954,63.13243700244725,65.3219011307356,-4.117735538151862,-7.442893640191244,-4.410114073020907,13.082075015466728,7.909339920690821,5.739990234374943,6.853446919536282,6.288508605957077,-3.598935494916873,16.175952706831026,1.344786555520102,11.232230656394051,-3.9801209049745125,55.02023782896129,6.904166329778171,4.943722050436976,12,-3.205017089843807,-10.61501312255865,-10.322509765625057,5.174987792968693,23.660003662109318,0,0.07963114514048009,-1.83335729054939,278.52999877929693,2.7804614812057364,277.8900146484375,-4.137129755855744,278.1099853515625,0.07963114514048009
10575,2023-12-12,283.69000244140625,285.510009765625,279.48001098632807,280.70999145507807,838300.0,0.013939003457509536,-1.2169227575915418,6.208214126770852,70.32406989736087,65.2967472552121,-6.430213145359232,-10.102145668238222,-8.489826568207263,8.42281360311938,7.041222042655054,6.029998779296932,6.925325162615138,9.072001647949207,-0.05661259094489424,18.20061588684331,4.507694528502157,13.636308767396258,-7.0,80.26022686274692,26.6374223939505,4.564307119447052,12,-5.614990234375,-13.894996643066406,-14.222503662109375,1.274993896484375,21.95001220703125,1,0.07546971510401201,-5.075210421828086,279.79000854492193,-1.83335729054939,278.52999877929693,2.7804614812057364,277.8900146484375,0.07546971510401201
10576,2023-12-13,290.9700012207031,291.2699890136719,282.7900085449219,284.29998779296875,979500.0,0.025661809428058735,1.3328729803587396,2.2382512877755616,73.26508746167721,65.17125901138147,-11.745782907029763,-16.377285518156555,-15.880583005924564,0.4014061134056419,7.631531823339052,8.47998046875,7.175739479326978,15.180999755859375,4.075464399376983,26.286535112341767,9.62823207761818,20.73376743410057,-12.868797607421868,97.99740865086866,41.29966129429629,5.552767678241183,12,-8.180007934570312,-18.295005798339844,-22.082504272460938,-6.0050048828125,13.29998779296875,2,0.04680893239869288,-1.2169227575915418,283.69000244140625,-5.075210421828086,279.79000854492193,-1.83335729054939,278.52999877929693,0.04680893239869288
10577,2023-12-14,306.8500061035156,307.19000244140625,292.7699890136719,295.0,1638400.0,0.054576089686879437,1.3016783451823384,1.776609032635899,80.92457249980629,65.57988527224894,-25.369607921888985,-30.955526118583236,-31.83352734285927,-16.131360994019587,9.19459118065123,16.220001220703125,8.088038901616926,29.227005004882812,11.744543186492479,46.70946682327315,20.485774095687646,37.96823591407798,-27.369995117187557,98.88525790855532,40.837464284726394,8.741230909195178,12,-16.100006103515625,-26.215003967285156,-37.96250915527344,-21.885009765625,-6.5,3,-0.02760306681514546,1.3328729803587396,290.9700012207031,-1.2169227575915418,283.69000244140625,-5.075210421828086,279.79000854492193,-0.02760306681514546
10578,2023-12-15,304.3699951171875,309.7900085449219,303.80999755859375,306.1700134277344,1710100.0,-0.008082160459503163,-3.095879100780703,-0.1519002011326265,80.13390860511332,66.48913699837759,-21.567697865625007,-27.391924887164578,-29.371670008415038,-14.262409081422675,10.901712458523875,5.980010986328125,8.930482779743045,25.167494201660134,4.172137008215202,46.162851395105065,14.669815604937696,35.66517279838257,-21.579986572265625,82.61144981441757,20.42147173396856,10.497678596722457,12,-12.319992065429688,-22.43498992919922,-35.707496643066406,-19.404998779296875,-0.1300048828125,4,-0.029536387878554504,1.3016783451823384,306.8500061035156,1.3328729803587396,290.9700012207031,-1.2169227575915418,283.69000244140625,-0.029536387878554504
10579,2023-12-18,305.29998779296875,306.8299865722656,301.7900085449219,304.739990234375,536100.0,0.003055467656801092,1.7845220030349014,-0.3111065900344167,83.14030018235384,69.12700822884528,-20.621683387698283,-27.3587014314229,-30.443171204707483,-15.745976565918113,12.564211512421632,5.03997802734375,9.266214779899087,24.595487976074196,0.69111958719418,48.49985636495421,12.643303781634188,36.547672170514204,-17.109979248046898,85.18633746745364,16.154154385169207,11.952184194439996,12,-12.259979248046875,-23.36498260498047,-36.637489318847656,-20.334991455078125,-2.29998779296875,0,-0.01686863446577247,-3.095879100780703,304.3699951171875,1.3016783451823384,306.8500061035156,1.3328729803587396,290.9700012207031,-0.01686863446577247
10580,2023-12-19,310.4800109863281,312.3699951171875,309.5,310.5799865722656,629500.0,0.01696699443326577,-1.7864063287013718,-0.17852861035422343,84.2602365663156,71.83422475856759,-22.6181354492104,-31.029687363762605,-35.712586381078836,-21.502814605368712,14.586857793944274,7.07000732421875,9.080728484959877,27.807510375976562,0.9296297188461153,54.68539103310701,14.368570047411367,41.24645070454176,-17.97000244140628,93.61059841510733,19.296460241569108,13.438940328565222,12,-16.150009155273438,-25.57000732421875,-41.81751251220703,-26.980010986328125,-5.860015869140625,1,-0.022642355483575516,1.7845220030349014,305.29998779296875,-3.095879100780703,304.3699951171875,1.3016783451823384,306.8500061035156,-0.022642355483575516
10581,2023-12-20,303.55999755859375,310.8800048828125,303.42999267578125,309.510009765625,470300.0,-0.022288112544672334,-1.3993513194751586,59.514652014652015,73.31675025684373,73.67254927136774,-13.084348332932336,-22.575970710619572,-29.00387216315312,-15.253453608492634,16.243600064817556,7.45001220703125,9.265570621957067,19.178997802734386,-8.476708507728915,46.83470411319769,5.3511446475027356,33.00685095796604,-7.077991699218785,55.05104686159504,-15.908899568178128,13.82785315523165,12,-9.029998779296875,-14.289993286132812,-34.897499084472656,-20.05999755859375,3.660003662109375,2,0.006852079017566348,-1.7864063287013718,310.4800109863281,1.7845220030349014,305.29998779296875,-3.095879100780703,304.3699951171875,0.006852079017566348
10582,2023-12-21,306.75,307.239990234375,303.739990234375,306.239990234375,501000.0,0.010508639040262668,3.6980173685072915,-0.08571575114120121,71.99791379977901,75.61058625241078,-13.130899783265534,-24.340039254755027,-32.63745799005329,-18.697121055579146,17.859791740267724,3.67999267578125,10.671068344715195,20.67149963378904,-8.134943732291447,49.477942999869526,6.268277950748825,35.074721316829255,-7.090396289062539,46.880886106984725,-19.59045759411496,14.403221683040233,12,-11.2550048828125,-16.5050048828125,-37.20249938964844,-23.25,-53.470001220703125,3,-0.008084795391452682,-1.3993513194751586,303.55999755859375,-1.7864063287013718,310.4800109863281,1.7845220030349014,305.29998779296875,-0.008084795391452682
10583,2023-12-22,307.7799987792969,310.69000244140625,306.1099853515625,309.3599853515625,311600.0,0.003357779231611735,1.1603748461532926,-3.097953566299665,75.01769663512859,76.93117065604204,-10.700749743723179,-23.853806004091496,-34.111762906611716,-19.871508431146424,19.658608988041465,4.58001708984375,12.027787448048116,19.962498474121105,-9.705944970245469,49.63094191848768,5.128276751937847,34.79672019630436,-5.578316787109429,56.61623664133146,-8.383003747055334,14.834221722183283,12,-11.854995727539062,-17.410003662109375,-36.97249984741211,-24.724990844726562,-44.769989013671875,4,-0.024140596222138377,3.6980173685072915,306.75,-1.3993513194751586,303.55999755859375,-1.7864063287013718,310.4800109863281,-0.024140596222138377
10584,2023-12-26,311.0400085449219,311.79998779296875,308.7699890136719,309.1199951171875,407600.0,0.01059201305658175,-1.3129535368595158,-1.2152086995151914,82.59769296378798,78.29490655231172,-10.1267093777181,-25.260140819759215,-37.40985206066142,-23.222808939767162,21.86268557321322,4.019989013671875,13.860423185657055,21.2235076904297,-9.07180886501726,51.51882424587666,6.075849412706248,36.37116596815315,-7.300018310546875,85.12319676663958,16.59781203218759,15.14765827772347,12,-13.460006713867188,-20.670013427734375,-39.33750534057617,-29.06500244140625,-43.029998779296875,1,-0.021862198185879977,1.1603748461532926,307.7799987792969,3.6980173685072915,306.75,-1.3993513194751586,303.55999755859375,-0.021862198185879977
10585,2023-12-27,311.2200012207031,312.760009765625,310.30999755859375,311.6600036621094,310700.0,0.0005786801402920538,-1.1681430268985633,-0.22916633553206708,81.62369819372101,79.22364107809436,-6.694939659591512,-23.330811704491794,-37.738160640280284,-23.44239893305371,24.0082130690233,2.45001220703125,16.00097909987113,19.30500030517578,-10.805792636821707,49.41579324717327,4.249603834177037,34.360396776174525,-5.754010009765636,83.49404368617651,13.275760033131178,15.055396470998733,12,-8.455001831054688,-20.654998779296875,-40.0724983215332,-30.735000610351562,-44.899993896484375,2,-0.026412188125640057,-1.3129535368595158,311.0400085449219,1.1603748461532926,307.7799987792969,3.6980173685072915,306.75,-0.026412188125640057
10586,2023-12-28,310.6199951171875,311.2900085449219,308.92999267578125,309.7799987792969,331900.0,-0.0019279162687558804,1.165129138377546,-1.9090719933416562,81.03542073480575,79.23595754864986,-3.3687106671120546,-20.63362725264483,-37.25684751946363,-23.071738510796422,26.417302742276455,2.360015869140625,17.94621656479137,16.701994323730446,-12.749963933279105,46.15395258074,1.9760151952256706,31.42797345223522,-3.695200195312509,76.27483354084339,2.1966806224803577,14.725979128504788,12,-3.3449859619140625,-20.05499267578125,-40.85248947143555,-32.29499816894531,-50.63998413085943,3,-0.01931620660072575,-1.1681430268985633,311.2200012207031,-1.3129535368595158,311.0400085449219,1.1603748461532926,307.7799987792969,-0.01931620660072575
10587,2023-12-29,310.4800109863281,312.54998779296875,308.2200012207031,310.239990234375,326000.0,-0.0004506603987504132,-1.0233587884232818,0.2857402361489555,80.58585757072557,79.28617410038456,-2.9722208154790337,-18.692299949591302,-36.75670676289957,-23.08584366604032,28.54005678451521,4.329986572265625,19.4790808191147,14.810009765625011,-14.17894788945813,43.79896742070815,0.315530938083441,29.30448859316658,-2.3881730957031095,65.71442994291169,-11.219040399838946,14.494478827541569,12,-3.2050018310546875,-19.915008544921875,-40.71250534057617,-32.82501220703125,-41.46002197265619,4,-0.010499902249000326,1.165129138377546,310.6199951171875,-1.1681430268985633,311.2200012207031,-1.3129535368595158,311.0400085449219,-0.010499902249000326
10588,2024-01-02,306.3800048828125,310.0,304.9800109863281,307.2799987792969,415000.0,-0.013205378634491782,-1.7135210036208872,-3.7496503496503495,74.14198117520577,78.28636087736811,1.6124563390993671,-13.312976435168366,-32.20619664264552,-19.137390018706583,29.72838309252863,5.5,20.306898680676625,9.464503479003895,-19.092907495636894,38.02191445364468,-4.814202008316499,23.74320896632429,6.3800048828125,17.994782983897856,-59.16136415779278,14.27870548732039,1,1.714996337890625,-15.81500244140625,-39.132503509521484,-28.725006103515625,-27.670013427734432,1,-0.17331420215828341,-1.0233587884232818,310.4800109863281,1.165129138377546,310.6199951171875,-1.1681430268985633,311.2200012207031,-0.17331420215828341
10589,2024-01-03,303.8599853515625,308.6600036621094,303.05999755859375,307.5,823700.0,-0.008225143583419858,-1.1374108931649816,4.044488148926791,68.78372049137278,76.56674798015224,4.365845725020165,-9.353978354882997,-29.079648751140155,-16.71262482038435,30.634499731653914,5.600006103515625,18.955025965918026,5.7264846801757585,-21.76132276552704,33.21429212587856,-8.017419042675613,19.47038840302713,8.744424438476585,8.247286455875413,-65.68588129185693,13.743903722851394,1,4.050018310546875,-13.29498291015625,-37.61497497558594,-26.204986572265625,-20.3599853515625,2,-0.13443683787016103,-1.7135210036208872,306.3800048828125,-1.0233587884232818,310.4800109863281,1.165129138377546,310.6199951171875,-0.13443683787016103
10590,2024-01-04,304.6700134277344,307.70001220703125,303.4800109863281,303.7799987792969,753900.0,0.0026657938367062872,-4.664468294281501,-0.24450853482678828,64.50654943941348,75.58783677821555,2.9558371923289997,-8.25022681768462,-29.28669880229461,-17.564984905597896,32.251537349175074,4.220001220703125,17.797196661377995,5.053012084960926,-20.297393547329477,30.40341771725133,-7.622190731184276,17.728214901106128,7.552619873046922,16.965411232023875,-51.696255663963406,12.675202816145207,1,3.239990234375,-14.105010986328125,-36.37000274658203,-27.0150146484375,-23.980010986328125,3,-0.12032691780087135,-1.1374108931649816,303.8599853515625,-1.7135210036208872,306.3800048828125,-1.0233587884232818,310.4800109863281,-0.12032691780087135
10591,2024-01-05,305.04998779296875,306.04998779296875,300.9599914550781,302.1199951171875,635200.0,0.0012471669297526855,1.0649103041858046,3.29207241804965,47.16265009818135,72.82836303359358,3.139608079336597,-6.860164596766936,-29.01493149563902,-18.033093789006443,33.48063547837369,5.089996337890625,16.370742428936524,4.085986328124989,-19.234354829091274,27.40632748534125,-7.5741842504831425,15.74615690673312,6.806140078125054,35.28902183100261,-28.328902057009053,11.660170578608131,1,1.8100128173828125,-14.219985961914062,-36.262481689453125,-27.394989013671875,-26.66998291015625,4,-0.12696273403897085,-4.664468294281501,304.6700134277344,-1.1374108931649816,303.8599853515625,-1.7135210036208872,306.3800048828125,-0.12696273403897085
10592,2024-01-08,306.05999755859375,306.82000732421875,303.1600036621094,305.2200012207031,549400.0,0.0033109647796822905,2.101677162401562,0.2866888865743152,52.793386828942516,70.35899527735067,2.2589847972366783,-5.956958195881668,-29.266142074989148,-19.102308951243117,34.83693551740969,3.660003662109375,14.264151356338516,3.687496948242199,-17.021590262567713,24.39658415905211,-6.667046657162757,14.042040553647155,5.142362127539116,56.41594339399709,-4.601167816324242,10.354543605404961,1,0.8000030517578125,-14.3599853515625,-37.209991455078125,-28.404998779296875,-26.1300048828125,0,-0.15055867130575884,1.0649103041858046,305.04998779296875,-4.664468294281501,304.6700134277344,-1.1374108931649816,303.8599853515625,-0.15055867130575884
10593,2024-01-09,302.9700012207031,305.760009765625,302.3599853515625,304.0400085449219,578500.0,-0.010096047711361078,-1.9694029850746269,-1.2738237965485921,46.40545831359879,66.33763587177411,5.134922160436645,-0.9930100719187749,-25.41439644023899,-16.05000955358355,36.0360535462628,3.70001220703125,13.266547299537422,-0.6244995117187386,-18.0307374721811,16.781738448743624,-9.32761849194992,8.078619468512443,7.617816371566448,26.103981546802796,-30.539951336678374,8.703118980231169,1,3.8899993896484375,-9.43499755859375,-34.529998779296875,-25.31500244140625,-21.589996337890625,1,-0.11205733924230932,2.101677162401562,306.05999755859375,1.0649103041858046,305.04998779296875,-4.664468294281501,304.6700134277344,-0.11205733924230932
10594,2024-01-10,302.07000732421875,304.29998779296875,301.1700134277344,302.79998779296875,689200.0,-0.0029705709900590405,-1.474319075534969,0.6822200673093377,35.051558694461164,61.16295370518968,5.172674066002344,1.751530452021882,-23.728062684833333,-15.134888901918146,36.711915403425685,3.129974365234375,12.146939340571066,-2.63849334716798,-16.015548599106808,10.738561904770847,-9.327020973137394,4.050034278801434,7.940140699819324,16.469027470263566,-34.032449102563646,6.688527625969413,1,4.6849822998046875,-8.535003662109375,-31.180007934570312,-24.415008544921875,-22.350006103515682,2,-0.07733311915362662,-1.9694029850746269,302.9700012207031,2.101677162401562,306.05999755859375,1.0649103041858046,305.04998779296875,-0.07733311915362662
10595,2024-01-11,305.1000061035156,305.6199951171875,299.7699890136719,302.95001220703125,703400.0,0.010030783281455458,2.667747706378134,-2.9452759197324414,53.1765825629456,58.06752724164967,1.3223150040649898,0.4297923779448638,-25.967367219532775,-18.13278671094531,37.162744813855554,5.850006103515625,10.780983531465324,-0.6789947509765852,-9.687157483016904,8.329167981063733,-5.1830761169967445,3.825086615043574,4.367132526384864,75.6028829296799,24.6162102966573,4.50408136602017,1,1.0599822998046875,-11.56500244140625,-33.3800048828125,-27.44500732421875,-32.480010986328125,3,-0.07079647876567752,-1.474319075534969,302.07000732421875,-1.9694029850746269,302.9700012207031,2.101677162401562,306.05999755859375,-0.07079647876567752
10596,2024-01-12,304.5899963378906,307.6499938964844,302.2900085449219,307.3500061035156,455200.0,-0.0016716150620198489,2.1904813805631242,-1.2837291166910334,44.99072159257388,54.11251213296614,0.9912588938330487,2.121253648335937,-24.635332712929994,-17.61391303257824,37.05413933531432,5.3599853515625,8.587160791324834,-1.8700042724609602,-7.6425395782760575,3.902531033354137,-4.756271925368537,1.0162633804466168,4.1013703227116025,61.16756773503943,9.262432438492297,2.8862676529075495,1,0.2949981689453125,-10.064987182617188,-32.8699951171875,-26.93499755859375,-29.959991455078125,4,-0.07846611570910367,2.667747706378134,305.1000061035156,-1.474319075534969,302.07000732421875,-1.9694029850746269,302.9700012207031,-0.07846611570910367
10597,2024-01-16,298.3800048828125,302.94000244140625,297.6099853515625,302.94000244140625,563400.0,-0.020388034832861668,1.3377280454016143,1.6521671826625386,32.42336087978205,49.47710987791906,5.9277275107023115,8.078339079297905,-17.792961354577585,-11.428045163966544,35.26290560896459,6.980010986328125,6.278743785612733,-7.656495666503929,-14.459396889064635,-0.8535944439432228,-11.057946277784254,-4.255045055223604,9.597651566035324,7.669510716098617,-41.83699087233964,3.4014506112803438,1,4.7549896240234375,-3.8549957275390625,-26.660003662109375,-20.725006103515625,-19.760009765625,1,-0.06702862012437771,2.1904813805631242,304.5899963378906,2.667747706378134,305.1000061035156,-1.474319075534969,302.07000732421875,-0.06702862012437771
10598,2024-01-17,295.3800048828125,296.54998779296875,293.5199890136719,295.3699951171875,575000.0,-0.01005429301865668,1.5787491558880058,-0.0021951252158316716,20.430518948434766,44.10453192870373,8.049809366730699,10.930722556957676,-13.912249473489169,-8.54809744277901,33.013402087492445,4.860015869140625,3.8145532340045634,-10.206996154785145,-18.498654896497328,-1.9153374130729617,-14.352825525641265,-6.061166783929025,12.269989013671875,13.163589712577645,-30.522459426945673,4.1458293708560925,1,5.2299957275390625,-0.654998779296875,-23.660003662109375,-17.725006103515625,-14.8699951171875,2,-0.052305545235402096,1.3377280454016143,298.3800048828125,2.1904813805631242,304.5899963378906,2.667747706378134,305.1000061035156,-0.052305545235402096
10599,2024-01-18,300.1499938964844,300.45001220703125,296.489990234375,296.489990234375,529100.0,0.016148652362451887,-1.1639442679540737,365.6432926829268,32.18538024677292,40.51329090729923,3.0153062361617913,6.0661406719463,-17.892354140225507,-13.4264696076591,31.194555425497896,5.07000732421875,1.3687510727296512,-5.179507446289051,-13.821177246751233,3.462162354173131,-9.500342346520142,-0.8586725460579601,5.804399414062516,46.92146207873662,7.929195973208429,4.320834900231079,1,0.43499755859375,-4.459991455078125,-28.42999267578125,-22.4949951171875,-22.339996337890682,3,-0.06253536363604018,1.5787491558880058,295.3800048828125,1.3377280454016143,298.3800048828125,2.1904813805631242,304.5899963378906,-0.06253536363604018
10600,2024-01-19,303.45001220703125,305.0,298.3800048828125,301.3900146484375,604600.0,0.010994563976852723,1.5659029346707514,0.5628402998390741,39.38410014314426,39.64900757896177,-0.5319038922414734,2.332011942584586,-20.180218315373168,-16.89406289242737,29.126739532906143,6.6199951171875,-0.48182390074634895,-1.5279891967773551,-9.853680015558837,6.797701622004126,-5.690834606168096,2.6348562126133857,-9.930023193359375,70.27614835036673,34.51275853052656,4.162845409390733,1,-2.865020751953125,-7.3300018310546875,-30.570018768310547,-25.795013427734375,-22.480010986328182,4,-0.07820072510044318,-1.1639442679540737,300.1499938964844,1.5787491558880058,295.3800048828125,1.3377280454016143,298.3800048828125,-0.07820072510044318
10601,2024-01-22,305.6400146484375,306.92999267578125,304.0799865722656,304.1700134277344,562700.0,0.0072170122040136064,-2.454437847935046,0.7135936712986282,43.24401001575291,38.58796571082959,-2.9384150848521813,0.32235641870261134,-21.26403769859678,-19.33225808266843,28.126762232827307,3.47998046875,-1.7662133872998425,0.558012390136696,-7.745031556748302,8.861056337021694,-3.5935095833057744,4.709534363579166,-11.89042541503909,90.38047967884866,55.993015988049855,4.1515219734424935,1,-5.055023193359375,-7.8650054931640625,-31.705005645751953,-27.985015869140625,-19.230010986328125,0,-0.10803565615984967,1.5659029346707514,303.45001220703125,-1.1639442679540737,300.1499938964844,1.5787491558880058,295.3800048828125,-0.10803565615984967
10602,2024-01-23,304.2699890136719,307.32000732421875,303.57000732421875,306.79998779296875,427300.0,-0.004482481249523218,1.1008180675824693,-1.7210861757561917,46.81170714611798,38.63310446999839,-2.0662977507613505,1.5779624553116491,-18.784165713728612,-18.35184234520932,27.03937428491611,3.75,-2.793881329250155,-0.6880126953125227,-8.960187812338916,7.58416242171387,-4.824100253825748,3.448074863200702,-9.993183642578174,77.89844736498755,39.725682743249344,4.1360875585132035,1,-3.68499755859375,-1.5049896240234375,-26.537494659423828,-26.614990234375,-19.19000244140625,1,-0.0974134328099231,-2.454437847935046,305.6400146484375,1.5659029346707514,303.45001220703125,-1.1639442679540737,300.1499938964844,-0.0974134328099231
10603,2024-01-24,300.3500061035156,307.29998779296875,300.32000732421875,307.29998779296875,543600.0,-0.01288323874090691,1.0086327649876832,2.7470296611702834,44.91160171620351,39.72866480574754,1.6125300519843222,5.178260576688558,-13.776681675824761,-14.725591653135893,25.41225626489766,6.97998046875,-3.0255300206073343,-4.2364959716796875,-12.64134296949345,4.168351026134076,-8.43891947058654,-0.03407247277283432,-5.290608615234419,35.641826205062024,-6.055389887212975,4.202423498906879,1,0.2349853515625,2.7899932861328125,-14.65750503540039,-20.660003662109375,-11.300018310546875,2,-0.07234896136089597,1.1008180675824693,304.2699890136719,-2.454437847935046,305.6400146484375,1.5659029346707514,303.45001220703125,-0.07234896136089597
10604,2024-01-25,304.239990234375,306.9800109863281,303.2200012207031,303.2900085449219,547000.0,0.01295150341871043,-5.899123666601338,-0.13668837299165265,49.42770367470207,39.31212270705381,-2.164937799268955,0.7933932181305181,-16.554095098006655,-18.92974717356242,23.611100472995396,6.6300048828125,-3.49019860734046,-0.006510925292957381,-7.843094690509588,7.830072839923673,-3.924802807901301,3.9117809573153863,-8.444956155937518,65.54791668089,19.866277031738512,3.9182918826083224,1,-3.654998779296875,-1.0999908447265625,-17.247486114501953,-23.249984741210938,-16.069976806640625,3,-0.07799757175402655,1.0086327649876832,300.3500061035156,1.1008180675824693,304.2699890136719,-2.454437847935046,305.6400146484375,-0.07799757175402655
10605,2024-01-26,303.0,306.30999755859375,302.45001220703125,305.760009765625,385500.0,-0.004075697719487015,1.0,-2.9053294355745445,47.33282828042189,39.57235678348137,-1.401547826154058,1.4608869005583074,-14.287461024632933,-18.045783643947743,21.58637766833521,3.8599853515625,-3.526941087606758,-0.8355010986327898,-7.962216667611756,6.291214470346176,-4.398858883122273,2.7278566858566933,-6.513467526815646,38.285609654017854,-8.350799269236589,3.563357784489481,1,-2.5800018310546875,0.1399993896484375,-15.512493133544922,-22.009994506835938,-15.32000732421875,4,-0.08313532158879966,-5.899123666601338,304.239990234375,1.0086327649876832,300.3500061035156,1.1008180675824693,304.2699890136719,-0.08313532158879966
10606,2024-01-29,304.6199951171875,304.8399963378906,300.6099853515625,301.70001220703125,534600.0,0.005346518538572598,1.517874659400545,-1.0579610791685095,48.15573354011923,41.3203981901855,-3.3713763526976095,-0.6657964172891297,-15.04037345635902,-19.906625147817977,19.60429078093356,4.230010986328125,-3.0713280539796415,1.0844940185546648,-5.30692995724786,7.475917994357189,-2.111217969346569,4.280206006455899,-7.4834541529410785,61.42839704241071,15.366890620547643,3.195711987901262,1,-4.1999969482421875,-1.4799957275390625,-14.999992370605469,-22.339996337890625,-13.44000244140625,0,-0.07763769376789031,1.0,303.0,-5.899123666601338,304.239990234375,1.0086327649876832,300.3500061035156,-0.07763769376789031
10607,2024-01-30,307.2200012207031,307.7099914550781,301.4100036621094,303.0199890136719,759500.0,0.008535244387077645,1.4324311586091505,1.4383687631947493,55.51232340568364,45.21837646321316,-5.1244496863749305,-3.7129201463583286,-16.809671389382174,-22.787176077768095,17.57286810747863,6.29998779296875,-3.3940485609013535,3.847500610351574,-1.9355393381501358,9.630540558853284,0.955980636100719,6.739020584602429,-9.47245227485837,93.3695360409655,42.9335752287359,2.8915199742508615,1,-5.1200103759765625,-4.0800018310546875,-15.319999694824219,-24.94000244140625,-13.079986572265625,1,-0.06773646727396532,1.517874659400545,304.6199951171875,1.0,303.0,-5.899123666601338,304.239990234375,-0.06773646727396532
10608,2024-01-31,253.27999877929688,272.70999145507807,252.1100006103516,263.89999389648443,6466200.0,-0.17557451411718605,-2.1790130288480793,-2.528562916890717,23.364990448887298,44.23833315233697,47.17678661735812,48.533321042248474,37.26723858255957,30.652216622657306,17.199934446803088,55.110000610351534,-4.857869212338414,-47.43750152587893,-70.46192788162944,-24.413075170128423,-58.94971470375418,-35.925288348003676,54.42999267578125,2.1043136000017064,-50.454217703424945,11.512213177875253,1,26.62999725341797,29.155006408691406,39.589996337890625,29.0,41.30999755859375,2,0.12555270035625132,1.4324311586091505,307.2200012207031,1.517874659400545,304.6199951171875,1.0,303.0,0.12555270035625132
10609,2024-02-01,263.010009765625,265.3099975585937,257.57998657226557,258.04998779296875,2080100.0,0.0384160258734314,-1.6203318643576348,-0.4670455982252645,28.588873395684942,43.03886351373038,35.34091051335571,37.50912982095713,27.710071042729737,20.594124405791376,17.174191498961285,12.029998779296818,-5.322409014856248,-35.66499176025388,-64.12228607280889,-7.207697447698877,-49.89363891653136,-21.43634460397641,44.699981689453125,19.60433624119425,-28.798349563724937,14.228647156277503,2,16.899986267089844,19.42499542236328,30.137489318847656,19.269989013671875,21.779998779296875,3,0.09900755507575032,-2.1790130288480793,253.27999877929688,1.4324311586091505,307.2200012207031,1.517874659400545,304.6199951171875,0.09900755507575032
10610,2024-02-02,268.010009765625,270.94000244140625,259.58999633789057,261.75,1710200.0,0.019010683298539277,-1.1455553440288784,1.2620931520334708,32.20471540828915,41.81227522401218,27.697791520604085,31.22263464104776,23.078044049100185,15.339209149800126,16.88359776601568,11.350006103515682,-5.12848798915951,-28.831991577148415,-60.23375940062181,2.5697762463249774,-44.53287548888511,-13.131107665411719,38.5879818725586,28.597143477374274,-17.439424511599697,15.700883911736696,2,11.899986267089844,14.424995422363281,25.964988708496094,14.269989013671875,15.8699951171875,4,0.07522108476373446,-1.6203318643576348,263.010009765625,-2.1790130288480793,253.27999877929688,1.4324311586091505,307.2200012207031,0.07522108476373446
10611,2024-02-05,266.32000732421875,269.25,263.489990234375,265.89999389648443,1234800.0,-0.006305743740258607,-1.1984683031944323,0.06709469209468301,33.68614167906915,40.35387906100676,25.952925298501327,31.476108882496987,25.179739300970596,16.838683537088627,17.069782991487656,5.760009765625,-5.701809551304166,-28.585494995117188,-62.529901136966714,5.358911146732339,-45.55769806604195,-11.613291924192424,39.1882244934082,25.557570240526267,-24.285726546028293,16.97220307092475,2,13.589988708496094,16.009986877441406,30.344993591308594,16.154998779296875,18.05999755859375,0,0.08020420833632214,-1.1455553440288784,268.010009765625,-1.6203318643576348,263.010009765625,-2.1790130288480793,253.27999877929688,0.08020420833632214
10612,2024-02-06,259.98001098632807,267.35000610351557,259.85000610351557,267.35000610351557,1765800.0,-0.02380593332656511,1.0352795031055901,-17.547046428833298,32.57874420774297,38.983561560066704,28.328768827557894,36.03440602614552,31.756314906689738,23.00699194600611,17.246526287330997,7.5,-7.079585798442054,-32.62149200439461,-69.50611092744288,4.263126918653683,-51.06380146591874,-14.179182542870478,44.46025620715335,38.203950842974145,-15.606610109162396,18.442309461524147,2,19.929985046386776,22.349983215332088,38.939994812011776,22.494995117187557,20.019989013671932,1,0.12000915597735684,-1.1984683031944323,266.32000732421875,-1.1455553440288784,268.010009765625,-1.6203318643576348,263.010009765625,0.12000915597735684
10613,2024-02-07,269.01998901367193,270.19000244140625,261.3900146484375,261.489990234375,1867800.0,0.034771819545077465,-1.2768550504352632,-1.0217101449275439,35.29800400559451,37.41359493016586,16.066867703828848,25.63488132791855,23.05639125592603,13.820443135596804,17.457374547812638,10.209991455078182,-8.761731207052208,-21.88401336669915,-59.86796750436855,16.09994077097025,-40.87599043553382,-2.892036297864479,34.373672848146896,85.62865907839813,29.668298292629487,18.991977068834693,2,10.890007019042912,12.03501129150385,29.900016784667912,13.455017089843693,11.860015869140568,2,0.09337605628066892,1.0352795031055901,259.98001098632807,-1.1984683031944323,266.32000732421875,-1.1455553440288784,268.010009765625,0.09337605628066892
10614,2024-02-08,278.70999145507807,279.76998901367193,270.22000122070307,270.489990234375,2029000.0,0.03601963733971347,-1.1803676749800531,1.0916338052143166,38.980925830527624,36.485605769066495,2.653653266158301,14.867329035557873,13.888594696310008,4.068746617349291,17.5022068241486,10.75,-10.492190203865675,-11.026010131836017,-49.00090041101515,26.94888014734309,-30.013455271425585,7.9614350077535505,23.657997181711437,94.74728472094046,38.920722583896485,18.987445139589557,2,1.2000045776367756,1.6750106811524006,20.62001037597662,3.765014648437557,-0.5399780273436363,3,0.05697680517267023,-1.2768550504352632,269.01998901367193,1.0352795031055901,259.98001098632807,-1.1984683031944323,266.32000732421875,0.05697680517267023
10615,2024-02-09,283.5,284.5799865722656,278.67999267578125,279.0,1503800.0,0.01718635388675671,-1.2957109269242644,0.5474451741766418,40.362172439482954,35.61965453566247,-5.803634048598667,8.828787643526425,9.745569663495985,-0.8120926843537859,17.64678575495389,5.899993896484375,-11.91424215214954,-5.15600128173827,-42.514704779674275,32.20270221619771,-23.835353030706244,13.523350467229704,17.86282887626072,95.63288546212017,42.3522485331051,18.67935174896799,2,-3.5900039672851562,-3.5900039672851562,15.737503051757812,-1.024993896484375,-5.30999755859375,4,0.004550294691082479,-1.1803676749800531,278.70999145507807,-1.2768550504352632,269.01998901367193,1.0352795031055901,259.98001098632807,0.004550294691082479
10616,2024-02-12,280.69000244140625,286.6099853515625,279.79000854492193,283.5,1330200.0,-0.009911807966821007,-1.9587845889051192,-0.6244439019097222,39.862426812234446,33.880777136390336,-7.537755130469577,10.283702440260242,13.14100611760449,1.9053001407082775,17.422696883224482,6.819976806640568,-14.091587554499654,-6.770999145507801,-43.50747150611795,29.96547321510235,-25.139235325812876,11.597237034797274,19.687769869536282,77.87747570623279,26.566120585381285,18.36823618030507,2,-11.330009460449219,-0.7800064086914062,18.547500610351562,1.785003662109375,1.089996337890625,0,0.011364859502155378,-1.2957109269242644,283.5,-1.1803676749800531,278.70999145507807,-1.2768550504352632,269.01998901367193,0.011364859502155378
10617,2024-02-13,278.3800048828125,280.0,273.57000732421875,277.32000732421875,1451200.0,-0.008229710850054084,1.9907027579452385,-0.37722365820282805,40.42200427283452,35.776000894606696,-10.894614424907559,11.613979879198098,15.864349467691227,4.149675157831041,18.280964311470555,7.1199951171875,-16.38303322161977,-8.080996704101551,-44.65446933198763,28.492475923784525,-26.36773301804459,10.205739609841487,21.032411994118206,67.36720844909536,13.492390659536625,18.28673631394303,2,-6.2850189208984375,1.5299911499023438,20.464996337890625,4.095001220703125,11.709991455078125,1,0.021553272127162293,-1.9587845889051192,280.69000244140625,-1.2957109269242644,283.5,-1.1803676749800531,278.70999145507807,0.021553272127162293
10618,2024-02-14,279.92999267578125,280.39999389648443,276.57998657226557,279.20999145507807,1039100.0,0.005567884782605725,3.6024083095871,0.6792479990787661,39.18112913162193,36.95291819859969,-9.238252425132714,9.325280488700685,14.559846129718608,2.6418872257515886,19.717859512647102,3.8200073242188637,-19.075933145198178,-5.758508300781273,-42.191171751513934,30.67415514995136,-23.974840026147604,12.457823424585058,18.536375875817896,59.243446348407325,6.562429032664376,18.216331725366317,2,-6.8300018310546875,-0.01999664306640625,19.350013732910156,2.545013427734375,6.45001220703125,2,0.0002500886866376728,1.9907027579452385,278.3800048828125,-1.9587845889051192,280.69000244140625,-1.2957109269242644,283.5,0.0002500886866376728
10619,2024-02-15,281.3800048828125,283.7699890136719,279.17999267578125,280.51998901367193,1466500.0,0.005179910138141786,-1.593212010448366,1.1944644597972243,40.39623508079188,37.863087051099996,-8.726089460717787,6.742667568921888,13.44073774780992,1.2042948241463591,20.637519690005096,4.589996337890625,-22.614147660235517,-3.369996643066429,-39.19610539891039,32.45611211277753,-21.28305102098841,14.543057734855552,16.15923630996167,59.892720234779794,5.168093076150576,17.913054377921988,2,-8.150009155273438,-1.4700088500976562,18.81749725341797,1.095001220703125,1.079986572265625,3,-0.0017769563981926417,3.6024083095871,279.92999267578125,1.9907027579452385,278.3800048828125,-1.9587845889051192,280.69000244140625,-0.0017769563981926417
10620,2024-02-16,279.72000122070307,283.9100036621094,279.60000610351557,279.92001342773443,1152700.0,-0.005899508256817287,-18.59078929115902,-0.23256804229814976,38.94316494370645,38.44720074717081,-5.845005440328748,6.886815974481863,15.56424901244776,2.818331616299133,20.958180696897205,4.309997558593807,-18.907605751531264,-3.8434997558594546,-38.618347466920966,30.931347955202057,-21.23092361139021,13.543924099671301,16.910655160422664,47.16260935093826,-6.436686101317825,17.387423855530756,2,-6.490005493164006,0.1899948120117756,20.424995422363338,2.755004882812557,4.730010986328182,4,-0.0055412118768928265,-1.593212010448366,281.3800048828125,3.6024083095871,279.92999267578125,1.9907027579452385,278.3800048828125,-0.0055412118768928265
10621,2024-02-20,272.6199951171875,285.8999938964844,271.8699951171875,276.3099975585937,1833400.0,-0.02538254709184551,-4.406548046052709,18.448886176370067,35.226300469647526,38.741373665160204,2.5061856803985734,12.001531530203465,22.95455708754605,9.916361993944633,21.272618065716053,14.029998779296875,-16.284626370733804,-9.292504882812523,-42.76519426386881,24.18018449824376,-26.028849573340665,7.443839807715619,23.120248148522762,5.345688276942152,-41.43744417817513,16.73634469052815,2,1.3800048828125,7.290000915527344,27.227500915527344,9.855010986328125,18.589996337890625,1,0.020431396904047494,-18.59078929115902,279.72000122070307,-1.593212010448366,281.3800048828125,3.6024083095871,279.92999267578125,0.020431396904047494
10622,2024-02-21,274.6300048828125,274.97000122070307,268.60000610351557,270.91000366210943,970000.0,0.007372935960771931,1.8954563424632629,-1.0081297451080935,66.3802376128019,42.19495517707213,3.121026956631738,8.070913746557551,21.27128257854622,7.824233448067048,21.789179116517126,6.3699951171875,-14.179675033980118,-5.800495910644543,-37.69258509828762,26.091593276998566,-21.74654050446611,10.145548683177026,20.23763352979057,34.85550886774435,-16.85301533161217,15.946044593821552,2,2.9749908447265625,5.279991149902344,25.074996948242188,7.845001220703125,16.699981689453125,2,0.0260350062606427,-4.406548046052709,272.6199951171875,-18.59078929115902,279.72000122070307,-1.593212010448366,281.3800048828125,0.0260350062606427
10623,2024-02-22,278.6199951171875,280.3699951171875,276.3099975585937,278.07000732421875,1054800.0,0.014528602714323213,1.0049431090347654,0.14784613239046307,63.133087056498844,44.878528646624495,0.71074759302752,2.4975455703804528,17.640496451201273,3.7487849831000517,22.69942362083332,5.739990234375,-11.990673540349349,-0.7240051269531023,-31.208278883511696,29.76026862960549,-15.966142005232427,14.518131751326223,15.392490539370556,57.919052507911786,2.060768155438609,15.242136878279297,2,-1.0149993896484375,1.2900009155273438,20.210006713867188,3.855010986328125,4.75,3,0.041167186209585704,1.8954563424632629,274.6300048828125,-4.406548046052709,272.6199951171875,-18.59078929115902,279.72000122070307,0.041167186209585704
10624,2024-02-23,280.510009765625,283.0400085449219,278.85000610351557,278.85000610351557,792000.0,0.006783485326107286,-4.048184575787938,3.0182554655422185,61.097299693198664,47.182431674815135,-1.0025071718499703,-1.3295808696714175,16.098433960283273,1.792057254961037,23.55036549866268,4.420013427734375,-8.8715517604644,2.352508544921875,-25.81064639820727,30.515663488051047,-11.729068926642697,16.434086016486447,12.664426190008953,68.84400038102909,9.143386337717175,14.08157747156458,2,-2.9050140380859375,-0.6000137329101562,17.157493591308594,1.964996337890625,-0.27999877929693184,4,0.02092615205458115,1.0049431090347654,278.6199951171875,1.8954563424632629,274.6300048828125,-4.406548046052709,272.6199951171875,0.02092615205458115
10625,2024-02-26,277.8099975585937,281.5,276.52999877929693,279.60000610351557,765600.0,-0.009625368482526708,-1.285054826330763,-1.0783160216931333,60.02091994527803,49.42226424515331,0.9001594249082245,-0.6466560419897291,18.996470271298733,4.439635311334257,24.66401486401306,4.970001220703068,-6.555269889662554,0.9119964599609034,-24.7118816298281,26.535874549749906,-11.899942584933626,13.723935504855433,14.543149690134612,53.236982391521224,-10.337083235745254,12.811939044894505,2,-0.5599975585936932,2.0999984741211506,20.327499389648494,4.665008544921932,2.070007324218807,0,0.016738036562214287,-4.048184575787938,280.510009765625,1.0049431090347654,278.6199951171875,1.8954563424632629,274.6300048828125,0.016738036562214287
10626,2024-02-27,280.97000122070307,281.6600036621094,278.76998901367193,279.70001220703125,785800.0,0.011374693819083737,1.181148154545935,-0.7094876822094985,69.38133035164796,52.639967142799236,-2.4763658792450656,-5.975679759619027,15.840601033616338,1.2391326767876762,26.174582972104794,3.850006103515682,-5.173911146129626,5.254499816894452,-16.93547412477068,27.444473758559553,-5.840487153938113,16.349486787727017,10.578283095257689,85.66477164655375,18.101579475214407,11.094986970832554,2,-3.720001220703068,-1.0600051879882244,17.382499694824276,2.4500045776367756,-4.6400146484375,1,0.012385702997504744,-1.285054826330763,277.8099975585937,-4.048184575787938,280.510009765625,1.0049431090347654,278.6199951171875,0.012385702997504744
10627,2024-02-28,286.4100036621094,286.6400146484375,280.0,280.0,1227400.0,0.01936150627387856,-1.0717662573853926,5.047290640394315,67.2007891699226,55.75326270261042,-7.439912419449911,-13.760141088266096,9.956093218705291,-4.281679056229905,27.075541919476066,6.6400146484375,-4.135220687893479,11.735002136230491,-5.670756449252906,29.14076072171389,3.032122843488821,20.43788142897216,4.349514979739183,97.77337264471454,31.152991541574295,8.702879292741693,2,-8.789993286132812,-6.500007629394531,12.769996643066406,-2.9899978637695312,-7.170013427734375,2,0.016759148533902257,1.181148154545935,280.97000122070307,-1.285054826330763,277.8099975585937,-4.048184575787938,280.510009765625,0.016759148533902257
10628,2024-02-29,285.0799865722656,287.760009765625,282.75,287.5899963378906,1155300.0,-0.004643752218280839,2.51575115108684,-0.39157696281237653,57.54916512596172,57.659143818740404,-5.9256941272116705,-10.46198844512196,10.896935680876936,-2.998872615137657,24.76044409341537,5.010009765625,-2.7858658219315657,8.814985656738259,-5.974894680162265,23.604865993638782,1.4200454882879967,16.20992582518852,4.906541708953,76.1351685530659,12.532633840316393,7.39494016845025,2,-6.8999786376953125,-5.169990539550781,16.595008850097656,-1.6599807739257812,-3.029998779296875,3,0.02192367158125874,-1.0717662573853926,286.4100036621094,1.181148154545935,280.97000122070307,-1.285054826330763,277.8099975585937,0.02192367158125874
10629,2024-03-01,289.04998779296875,289.6300048828125,285.0,285.0,880800.0,0.013925920470382547,-1.2864290558360334,-1.6135346756152125,56.70773538780212,59.63298497919547,-9.714919504191869,-13.050204434515763,6.545886625272146,-7.0597419827398085,22.242270669006224,4.6300048828125,-1.1917721487063204,11.482987976074241,-2.9747525338128185,25.9407284859613,4.25411772113074,18.711858231017743,-36.93998718261716,95.57239069004636,34.53346975118312,7.228870254943521,3,-9.934982299804688,-9.139991760253906,12.812507629394531,-5.629981994628906,-2.220001220703125,4,-0.0196505549754582,2.51575115108684,285.0799865722656,-1.0717662573853926,286.4100036621094,1.181148154545935,280.97000122070307,-0.0196505549754582
10630,2024-03-04,288.1700134277344,290.1499938964844,284.489990234375,289.82000732421875,1497600.0,-0.003044367418775562,3.90050599130699,-0.407407128324919,59.482764624090116,62.32814766302243,-8.392857134494704,-11.15434240988975,6.859738216696314,-6.2792300860528485,20.320793973890943,5.660003662109375,0.5003080875852675,9.595013427734386,-4.868307072592586,24.05833392806136,2.3633531775709002,16.826673677897872,-35.309612731933555,82.60123357468481,22.713573061948836,7.231660250163499,3,-8.795013427734375,-8.260017395019531,13.692481994628906,-4.750007629394531,-6.110015869140625,0,-0.02755318760255898,-1.2864290558360334,289.04998779296875,2.51575115108684,285.0799865722656,-1.0717662573853926,286.4100036621094,-0.02755318760255898
10631,2024-03-05,287.67999267578125,288.6199951171875,284.3999938964844,287.3399963378906,667000.0,-0.0017004571229477516,2.801800811052306,-0.2060591488338543,62.36041189745716,61.881500361317464,-6.1932006653324265,-9.467436397830625,6.989356732555393,-5.912170780388578,18.29926502974868,4.220001220703125,1.9836538336911644,8.036993408203102,-5.75503241096402,21.829019227370225,1.1409804986195695,14.933006317786635,-33.328008251953094,75.66499797050467,16.032621501153365,6.896012909583552,3,-4.4499969482421875,-7.769996643066406,14.100006103515625,-4.259986877441406,0.839996337890625,1,-0.02711341765695685,3.90050599130699,288.1700134277344,-1.2864290558360334,289.04998779296875,2.51575115108684,285.0799865722656,-0.02711341765695685
10632,2024-03-06,291.17999267578125,292.1499938964844,286.760009765625,287.67999267578125,779100.0,0.012166296194064952,-1.0187335695508057,10.294228525267032,64.21529007459321,62.00174514110572,-7.932934639750613,-11.07814736043008,3.0593550418618065,-9.647278208299667,15.952039969817061,5.389984130859375,3.968433324831267,9.97699432373048,-1.274597870639468,21.22858651810043,4.351198226545478,15.602790420915483,-35.39608787304684,89.68083137728516,28.760019465887368,5.625796097184982,3,-6.839996337890625,-11.269996643066406,10.600006103515625,-6.074981689453125,-6.3599853515625,2,-0.0509994040698073,2.801800811052306,287.67999267578125,3.90050599130699,288.1700134277344,-1.2864290558360334,289.04998779296875,-0.0509994040698073
10633,2024-03-07,294.1400146484375,296.45001220703125,290.6400146484375,294.19000244140625,556900.0,0.010165609063504943,1.5426644407345576,-0.0142822265625,65.53065421005084,62.494340087422636,-9.454125524378583,-12.711471378064743,-0.33834363029262704,-12.829338235007071,14.048753772358536,5.80999755859375,7.3256957250908386,11.681015014648438,0.5480205006227266,22.81400952867415,6.114517757635554,17.24751227166132,-36.174144500078114,80.82992490914386,18.96201348804037,5.566497257012857,3,-7.6500091552734375,-19.860008239746094,8.47998046875,-4.6750030517578125,-8.240020751953125,3,-0.05065623061136826,-1.0187335695508057,291.17999267578125,2.801800811052306,287.67999267578125,3.90050599130699,288.1700134277344,-0.05065623061136826
10634,2024-03-08,294.5899963378906,298.6300048828125,292.1600036621094,296.489990234375,640300.0,0.0015298214015218026,1.0938436696015446,38.00915750915751,68.64807395852314,63.45291275556098,-8.601347672960003,-12.554436283014354,-1.3348930757218795,-13.314020356016727,13.333708724559395,6.470001220703125,7.238440379026315,11.336996459960915,-0.8823086584616817,23.55630157838351,5.227343900749645,17.446649019172185,-33.5453948248375,71.60923804764856,7.555640372485456,6.109652559211291,3,-5.8899993896484375,-16.485000610351562,-13.417495727539062,-12.154991149902344,-13.199981689453125,4,-0.042567665911298125,1.5426644407345576,294.1400146484375,-1.0187335695508057,291.17999267578125,2.801800811052306,287.67999267578125,-0.042567665911298125
10635,2024-03-11,284.7900085449219,293.29998779296875,283.1000061035156,291.1600036621094,1259500.0,-0.03326653285853032,-1.0923039362980769,3.352639778987777,64.29410689386957,62.887665704696715,2.562335355527523,-2.7962122938371294,7.787578614104746,-3.6613179293128155,12.83959266790431,11.489990234375,7.031544453716833,1.4725082397461051,-10.765890468470502,13.710906947962712,-4.646691114362227,7.591707593854437,-19.986866694892797,10.88218013036293,-58.09435000625743,6.119199354108309,3,4.524993896484375,-5.6800079345703125,-3.6175079345703125,-2.3550033569335938,-6.140014648437443,0,0.007163095495402505,1.0938436696015446,294.5899963378906,1.5426644407345576,294.1400146484375,-1.0187335695508057,291.17999267578125,0.007163095495402505
10636,2024-03-12,283.8800048828125,285.760009765625,279.79998779296875,284.8800048828125,974800.0,-0.0031953496780271484,3.318841220698806,0.15698599160646187,61.15263192752905,62.215648233319655,4.3902102912763326,-1.7233237463311184,8.014865886072243,-2.885746762148983,12.669478829639559,5.96002197265625,6.884400754579303,0.4030044555664176,-11.77420700093802,12.580215912070855,-5.685601272685801,6.491610183818636,-15.694176729505102,21.66762287244215,-49.492412017426346,6.08860572825222,3,5.334991455078125,-4.6399993896484375,-2.7075042724609375,-1.4449996948242188,-10.3800048828125,1,-0.006411185335050473,-1.0923039362980769,284.7900085449219,1.0938436696015446,294.5899963378906,1.5426644407345576,294.1400146484375,-0.006411185335050473
10637,2024-03-13,284.3800048828125,287.7699890136719,281.25,281.8900146484375,825700.0,0.0017613075644633547,-2.4588621940163193,-2.489990234375,57.58294295838587,62.21940132581122,3.991747520769991,-1.845385129340002,6.8283962039640755,-3.279448990723381,11.899726302839426,6.519989013671875,7.058736428348254,0.6030044555664062,-11.338848773042741,12.544857684175554,-5.367922158738168,6.57393106987098,-13.149759056554615,24.322957690325467,-46.50799288042748,5.9709266143045685,3,4.834991455078125,-5.1399993896484375,-3.260009765625,-1.9449996948242188,-14.420013427734432,2,0.014557929741106035,3.318841220698806,283.8800048828125,-1.0923039362980769,284.7900085449219,1.0938436696015446,294.5899963378906,0.014557929741106035
10638,2024-03-14,280.0,288.489990234375,277.19000244140625,285.8399963378906,970300.0,-0.015401943904661652,1.0287260125741367,-2.3453892538484165,49.36989206121307,61.40408540063467,8.465627161800398,2.6774054100751528,10.589057520757251,1.2471305494588023,11.293620397782416,11.29998779296875,6.33393377751014,-3.7805007934570085,-15.717646238805003,8.156644651890986,-9.749073516131034,2.188071929217017,-6.029778268086659,13.106330403987782,-55.581029063698054,5.968572722674007,3,7.910003662109375,0.010009765625,1.1199951171875,2.4350051879882812,-6.529998779296932,3,0.017214311872209898,-2.4588621940163193,284.3800048828125,3.318841220698806,283.8800048828125,-1.0923039362980769,284.7900085449219,0.017214311872209898
10639,2024-03-15,280.8800048828125,280.95001220703125,277.739990234375,278.10000610351557,1373000.0,0.0031428745814732206,1.1986350762413387,-0.4760274867400092,53.97154642301055,60.79172782273693,7.045773510069409,1.8530268022805103,9.168405473699636,0.6074860599367184,11.045366953739087,3.21002197265625,5.422840947992597,-2.8754959106445312,-14.835880893726312,9.08488907243725,-8.855688402185422,3.104696580896359,-4.44380483580926,22.905063914588588,-45.764711980637095,5.980192491540899,3,7.029998779296875,2.7350006103515625,-0.3975067138671875,1.5550003051757812,-4.550018310546932,4,0.017872361600699493,1.0287260125741367,280.0,-2.4588621940163193,284.3800048828125,3.318841220698806,283.8800048828125,0.017872361600699493
10640,2024-03-18,278.17001342773443,283.8800048828125,278.010009765625,280.239990234375,567000.0,-0.009648217772599055,-3.9121624209921473,-0.7445963005653082,46.33509568296255,59.011137132237536,9.150347590524802,4.680937250298882,11.26899883250826,3.531905442455127,10.662365778622146,5.8699951171875,5.1990983254839875,-5.507987976074162,-17.597858740128515,6.5818827879801916,-11.552923358101339,0.5369474059530148,20.459991455078068,8.672672964637885,-55.45773589747435,6.044935382027163,3,9.739990234374943,5.444992065429631,1.9774856567382244,4.264991760253849,-2.6100158691407387,0,0.011575659004451122,1.1986350762413387,280.8800048828125,1.0287260125741367,280.0,-2.4588621940163193,284.3800048828125,0.011575659004451122
10641,2024-03-19,278.19000244140625,278.77999877929693,269.07000732421875,272.5,1328100.0,7.185898086392584e-05,1.8267826365073705,-2.748824249215013,37.46186466319406,56.03853430874874,8.54079293193604,5.375225638633879,10.615029944422076,3.7444453146180194,9.93892455528864,9.709991455078182,4.694972351823026,-5.766499328613293,-17.010875814863766,5.477877157637181,-11.388687571738501,-0.14431108548808425,20.027602539062514,46.96191113751151,-12.379470940993492,5.6221882431252235,3,5.660003662109375,5.4250030517578125,1.7199935913085938,4.245002746582031,-1.239990234375,1,0.0016535154068848534,-3.9121624209921473,278.17001342773443,1.1986350762413387,280.8800048828125,1.0287260125741367,280.0,0.0016535154068848534
10642,2024-03-20,281.7799987792969,285.6600036621094,263.69000244140625,278.82998657226557,2011700.0,0.012904835926469849,3.102699560616163,0.5184553499597847,45.2911103562999,53.78969610277642,3.885819227686625,2.4752618094045147,6.387137896446006,0.4507704022212238,8.615704658123652,21.970001220703125,4.175179214722959,-2.5340026855468523,-12.954311930651102,7.886306559557397,-7.744157308098977,2.6761519370052724,15.271702294921909,72.94356952473771,15.076843473006697,5.210154622552117,3,-0.6199951171875,-0.6199951171875,-7.1450042724609375,0.6550064086914062,-1.660003662109375,2,-0.0293846220993923,1.8267826365073705,278.19000244140625,-3.9121624209921473,278.17001342773443,1.1986350762413387,280.8800048828125,-0.0293846220993923
10643,2024-03-21,290.0899963378906,292.1199951171875,281.7200012207031,283.6199951171875,1204600.0,0.02949108380507348,-1.0253174336680266,2.1932116773218704,51.320478951149376,51.86440776862378,-5.65362870035608,-5.197870359965293,-2.377729444115289,-7.500078820263184,7.8084175599409775,10.399993896484375,3.749436613004832,5.202494812011707,-5.1607080531187535,15.565697677142168,0.020893379446476956,10.384096244576938,4.960002818359385,92.85965774790306,38.11989911302429,5.181601432565234,3,-11.595001220703125,-8.92999267578125,-14.087505340576172,-7.654991149902344,-10.119995117187557,3,-0.06939227528330749,3.102699560616163,281.7799987792969,1.8267826365073705,278.19000244140625,-3.9121624209921473,278.17001342773443,-0.06939227528330749
10644,2024-03-22,286.3800048828125,291.57000732421875,284.1300048828125,290.05999755859375,1149800.0,-0.01278910511190745,1.2208922048226796,-0.5687777405676174,47.87963882102785,50.04057798275247,-3.61036483943019,-1.0809882857099637,0.8539173068396622,-3.4392859168667655,7.268356824750562,7.44000244140625,2.8062703621629908,1.199003601074196,-8.972920242617477,11.370927444765869,-3.8869583207716687,6.284965522920061,6.788394470546905,79.81008894432553,27.41340527378182,5.085961921845845,3,-8.475006103515625,-5.220001220703125,-9.875011444091797,-3.9449996948242188,-15.420013427734432,4,-0.04507997570358391,-1.0253174336680266,290.0899963378906,3.102699560616163,281.7799987792969,1.8267826365073705,278.19000244140625,-0.04507997570358391
10645,2024-03-25,282.4599914550781,285.4200134277344,282.1099853515625,283.80999755859375,668700.0,-0.013688153365799649,-2.2292668403423894,0.36685021478446916,44.281328839054474,48.16598875069974,-0.062158840589290776,3.378468672833833,4.142491838780018,0.7889837772303281,6.409328117747822,4.27001953125,1.3531927979759644,-2.9535095214843636,-12.61585358890892,6.708834545940192,-7.7846815551966415,1.8776625122279142,9.660003662109375,66.02178631463921,15.88396490022538,4.8311720337122885,3,-4.55499267578125,-1.29998779296875,-5.889995574951172,-0.02498626708984375,-12.709991455078125,0,-0.0217022058636841,1.2208922048226796,286.3800048828125,-1.0253174336680266,290.0899963378906,3.102699560616163,281.7799987792969,-0.0217022058636841
10646,2024-03-26,284.45001220703125,287.2900085449219,283.6099853515625,284.55999755859375,620900.0,0.00704531902625094,-3.111668030551009,0.0814702624499853,42.37482469510085,46.47619783255696,-2.1934899140879907,1.7523743648862933,1.5475791584568697,-0.8677008070563943,5.599498588783853,4.83001708984375,-0.3514441779230424,-1.1374893188476562,-10.585879188612296,8.310900550916983,-5.8616842537300045,3.586705616034692,7.1199951171875,73.02150936996159,26.73368687423281,4.724194934882331,3,-6.545013427734375,-3.290008544921875,-7.880016326904297,-2.0150070190429688,-14.410003662109318,1,-0.03125334599025131,-2.2292668403423894,282.4599914550781,1.2208922048226796,286.3800048828125,-1.0253174336680266,290.0899963378906,-0.03125334599025131
10647,2024-03-27,291.2099914550781,291.7699890136719,284.57000732421875,285.95001220703125,664100.0,0.023765086862175044,1.2570566203798927,-47.824361820199776,46.943432603088425,46.206591226098666,-8.809123219155879,-4.879751250880304,-5.551014815133328,-7.31823406785395,5.526623133247862,7.319976806640625,-1.074559241523957,5.3824905395507585,-4.392086871928939,15.157067951030456,0.49520183381088145,10.269779245290636,-27.519989013671875,91.24995965221679,47.29364821686332,4.887288705739862,3,-13.30499267578125,-10.04998779296875,-14.254993438720703,-8.774986267089844,-17.160003662109375,2,-0.048968028798718644,-3.111668030551009,284.45001220703125,-2.2292668403423894,282.4599914550781,1.2208922048226796,286.3800048828125,-0.048968028798718644
10648,2024-03-28,291.3299865722656,292.67999267578125,289.07000732421875,291.0,605700.0,0.00041205700596980144,1.3828295748688146,0.06273533729019082,46.575618237724356,45.384821427733534,-7.993553102308226,-4.751095338060054,-5.918498042931162,-6.991139091001173,5.616749014779145,3.6099853515625,-1.5601271895491777,5.1899856567382585,-4.87916130635773,15.259132619834247,0.1554121751902926,10.224559138286224,-27.078384399414062,87.22795489060452,44.8375507166897,5.03457348154799,3,-13.144989013671875,-10.16998291015625,-12.572490692138672,-8.894981384277344,-13.939971923828125,3,-0.038478673572098776,1.2570566203798927,291.2099914550781,-3.111668030551009,284.45001220703125,-2.2292668403423894,282.4599914550781,-0.038478673572098776
10649,2024-04-01,283.3699951171875,291.19000244140625,283.2300109863281,291.1300048828125,680600.0,-0.027322939010617775,1.0203011478939785,-23.516137982058634,48.44841119787551,45.619634262723864,0.39871704965611343,2.9107844526855615,1.5426323071902743,1.2927618871252662,5.6759250555289,8.0999755859375,-2.076194059100146,-2.4860061645507585,-12.529946105861598,7.5579337767600805,-7.507976135206206,2.5359638061046894,-17.981257324218745,11.920613931250324,-33.03205294009399,5.0219699706554275,4,-5.18499755859375,-2.209991455078125,-4.612499237060547,-0.9349899291992188,-11.329986572265568,0,-0.011998425927481682,1.3828295748688146,291.3299865722656,1.2570566203798927,291.2099914550781,-3.111668030551009,284.45001220703125,-0.011998425927481682
10650,2024-04-02,280.23001098632807,283.7699890136719,278.20999145507807,283.0,942400.0,-0.011080863129354634,1.5800650008143067,0.3569568979078255,46.197127567907806,46.59021902991428,4.315458212461579,5.718620605142291,4.030597277917536,4.824714448213626,5.936491696414229,5.559997558593807,-1.9560444567955528,-5.228990173339923,-15.512634806710537,5.05465446003069,-10.37081249002523,-0.08716785665461657,-13.749622998046789,13.960050869655943,-32.536072972572406,5.141822316685294,4,-2.045013427734318,0.9299926757813068,-1.472515106201115,2.204994201660213,-6.6400146484375,1,-0.033080038424943226,1.0203011478939785,283.3699951171875,1.3828295748688146,291.3299865722656,1.2570566203798927,291.2099914550781,-0.033080038424943226
10651,2024-04-03,279.8800048828125,283.75,278.72000122070307,278.72000122070307,1062500.0,-0.0012489957884369574,-7.672384309804304,-0.4187755461786892,45.29681938224824,46.59085336613076,5.509817843554799,5.749067116781077,3.6404727712532576,5.592264609990423,6.200289988585445,5.029998779296932,-2.120100595016595,-5.188996887207054,-15.706939488254363,5.328945713840255,-10.447968187730737,0.06997441331662912,-12.351632707031229,11.541211381136817,-36.19985588536514,5.2589713005236645,4,5.5649871826171875,1.279998779296875,-1.3000068664550781,2.5550003051757812,-9.3800048828125,2,-0.03619409999315237,1.5800650008143067,280.23001098632807,1.0203011478939785,283.3699951171875,1.3828295748688146,291.3299865722656,-0.03619409999315237
10652,2024-04-04,276.32998657226557,284.1300048828125,275.1099853515625,281.0,934800.0,-0.012684072633317833,-1.5372712796322447,-4.0258609349923535,46.096559191858276,46.01041783732064,9.169748868764486,8.568846809661352,6.43801583714793,9.54182597292646,6.621813887537223,9.02001953125,-1.784447746573619,-7.996514892578205,-18.79104417333656,2.7980143881801496,-13.39377953295741,-2.599250252198999,-7.795549576484291,6.943658008732877,-43.312194523034854,5.397264640379188,4,7.565002441406307,4.830017089843807,2.2500114440918537,6.105018615722713,-2.739990234375,3,-0.022762560463913672,-7.672384309804304,279.8800048828125,1.5800650008143067,280.23001098632807,1.0203011478939785,283.3699951171875,-0.022762560463913672
10653,2024-04-05,279.239990234375,280.32000732421875,275.92999267578125,278.48001098632807,597500.0,0.010530900747351302,2.0068455211479574,-0.16273598776687487,48.327879911036,46.0602224028771,5.094565784436554,4.727729045410513,2.920209117471586,7.052502959935964,6.556723957555791,4.3900146484375,-0.9963547228530274,-4.341510009765614,-14.309309381359071,5.626289361827844,-9.325409695562314,0.6423896760310868,-9.739731011393701,25.68408267066482,-26.873509950700523,4.983899685796724,4,4.654998779296875,1.920013427734375,-0.4749870300292969,3.1950149536132812,-10.319976806640568,4,-0.018586171833948728,-1.5372712796322447,276.32998657226557,-7.672384309804304,279.8800048828125,1.5800650008143067,280.23001098632807,-0.018586171833948728
10654,2024-04-08,282.04998779296875,283.2099914550781,278.44000244140625,280.52999877929693,683200.0,0.010063019828339126,1.484371647235534,2.0000401558042973,53.947879139421346,47.13428354736231,1.7944703559546724,0.9803596985685772,-0.6028756654197878,4.6627201289576305,6.1009647137791845,4.769989013671875,-0.6692297099805842,-0.904512023925804,-9.429914547656665,7.620890499805057,-5.167213285791206,3.358189237939598,-11.622539231875464,76.93999350403291,18.053354024650304,4.262701261865418,4,1.845001220703125,-0.889984130859375,-3.004985809326172,0.38501739501953125,-11.209991455078182,0,-0.016521798781114594,2.0068455211479574,279.239990234375,-1.5372712796322447,276.32998657226557,-7.672384309804304,279.8800048828125,-0.016521798781114594
10655,2024-04-09,286.8299865722656,288.1700134277344,282.19000244140625,282.8500061035156,867300.0,0.016947346166189092,-1.256613116830771,2.618427128716945,58.01482848722818,48.87206174648757,-2.5708029693388994,-3.8356275918354754,-6.015145272060636,0.288214011089849,6.309189678201429,6.120025634765625,-1.1303737050488962,3.7734878540039176,-4.892040327949189,12.439016035957025,-0.5592762369726074,8.106251944980443,-15.512436246584798,89.73947951985157,28.132253469903624,4.332764090976541,4,-2.93499755859375,-5.66998291015625,-7.317485809326172,-4.394981384277344,-11.599975585937557,1,-0.05156356977905241,1.484371647235534,282.04998779296875,2.0068455211479574,279.239990234375,-1.5372712796322447,276.32998657226557,-0.05156356977905241
10656,2024-04-10,282.05999755859375,282.4800109863281,276.94000244140625,282.1000061035156,816000.0,-0.01663002209314013,12.8497043677284,-0.010052447552447552,50.25417469821775,49.239921979279714,2.038924290607099,0.8337676282881148,-1.9981161043805287,5.341238384788426,6.267883509116127,9.889984130859375,-1.2929681315233665,-0.9055007934570085,-9.57284154411667,7.761839957202653,-5.239171168786868,3.428169581872851,-9.887949538908913,53.21590555928132,-6.669948360343135,4.333670375329836,4,1.834991455078125,-0.899993896484375,-2.417499542236328,0.37500762939453125,-10.95001220703125,2,-0.030029076416423273,-1.256613116830771,286.8299865722656,1.484371647235534,282.04998779296875,2.0068455211479574,279.239990234375,-0.030029076416423273
10657,2024-04-11,288.5199890136719,288.9200134277344,281.55999755859375,282.0400085449219,915800.0,0.022902898358481805,1.0219742446091418,-161.96491228070175,48.525260285281846,49.45654887345277,-5.411889945219741,-5.586591312366124,-9.235344932870703,-0.8371140831872594,6.415251388502025,7.360015869140625,-0.787030262912424,5.347491455078114,-3.653418953524067,14.348401863680294,0.8470362507770233,9.847946659379204,-15.527623207743204,96.92052521161405,39.50347340738594,4.500455204301083,4,-5.3699951171875,-7.3599853515625,-6.949993133544922,-6.084983825683594,-18.759979248046875,3,-0.062456639747126785,12.8497043677284,282.05999755859375,-1.256613116830771,286.8299865722656,1.484371647235534,282.04998779296875,-0.062456639747126785
10658,2024-04-12,284.82000732421875,287.95001220703125,282.75,284.5400085449219,1122900.0,-0.01282400468023659,-1.6942957662963989,0.043209818401024794,48.53438705622761,49.466101746603,-3.0535771523216795,-1.5884316079433347,-4.632706135470585,3.084176610695522,6.114561701257286,5.769989013671875,-0.39749516429407095,1.4065093994140625,-7.494297991648352,10.307316790476477,-3.0438942961171733,5.856913094945298,-11.040136443495953,65.77627426056077,10.729469708618943,4.450403695531211,4,-2.8050079345703125,-3.660003662109375,-2.6950111389160156,-2.3850021362304688,-13.600006103515682,4,-0.03942844848516813,1.0219742446091418,288.5199890136719,12.8497043677284,282.05999755859375,-1.256613116830771,286.8299865722656,-0.03942844848516813
10659,2024-04-15,285.8999938964844,290.6700134277344,284.1300048828125,288.82000732421875,1391600.0,0.0037918213064163098,-1.0247731255993688,-10.42866485013624,53.414059423933125,50.26798306393915,-4.176104333529224,-2.3958885980296145,-5.09255055376525,2.194427180562002,5.9092419031901064,6.540008544921875,-0.7463301848744095,2.2354965209960938,-6.647601904182977,11.118594946175165,-2.20605269159347,6.677045733585658,-11.364118143959217,65.2584434491726,11.120720364086566,4.441549212589548,4,-3.0099945068359375,-4.739990234375,-5.514987945556641,-3.4649887084960938,-15.540008544921875,0,-0.059391328545805644,-1.6942957662963989,284.82000732421875,1.0219742446091418,288.5199890136719,12.8497043677284,282.05999755859375,-0.059391328545805644
10660,2024-04-16,281.3900146484375,284.8399963378906,275.95999145507807,284.42999267578125,1094700.0,-0.015774674166938896,3.6010562600803557,1.0410835780650691,47.107747440903104,50.46919729267858,0.5763332965453287,2.495647026976542,-0.16323912231854365,6.936453816073595,6.001640039358291,9.940002441406307,-1.264777959227672,-2.435482788085949,-11.010665169816207,6.139699593644309,-6.723073978951049,1.8521084027791517,-6.128374218982117,36.91376670580791,-14.222454118977566,4.287591190865124,4,1.4999847412109375,-2.89501953125,2.012481689453125,1.0449905395507812,-10.580017089843807,1,-0.03749251132357301,-1.0247731255993688,285.8999938964844,-1.6942957662963989,284.82000732421875,1.0219742446091418,288.5199890136719,-0.03749251132357301
10661,2024-04-17,278.64999389648443,283.1499938964844,275.91000366210943,282.29998779296875,817900.0,-0.009737448414352534,1.7065353176391187,1.2006645652217374,37.15219723068901,49.475379296993104,3.4906025512474343,5.556795946422142,3.027402419101577,9.922567514828131,5.1259387232178435,7.239990234374943,-1.420612150651209,-5.198503112792935,-13.712291058493918,3.3152848329080484,-9.455397085643426,-0.9416091399424431,14.029998779296818,18.563607191888522,-26.362560970325298,4.256893972850501,4,4.640014648437443,-0.46499633789068184,5.562507629394474,3.7850112915038494,-16.6099853515625,2,-0.012273400269396162,3.6010562600803557,281.3900146484375,-1.0247731255993688,285.8999938964844,-1.6942957662963989,284.82000732421875,-0.012273400269396162
10662,2024-04-18,273.5,281.45001220703125,273.1400146484375,280.92999267578125,1125000.0,-0.018481945125746524,-1.0392723678002531,2.03561783567305,33.46317422776184,47.82374533218486,9.160244309998063,10.59803425452435,8.78185285224697,15.236758230706755,5.186224833230847,8.30999755859375,-1.3424743169775866,-9.934497070312489,-19.59926287802398,-0.2697312626009989,-14.766879974168205,-5.102114166456772,18.844592895507787,2.0535389425562696,-35.9717534152515,4.832382903855738,4,8.405014038085938,4.68499755859375,10.727500915527344,8.935005187988281,-9.32000732421875,3,-0.008738627599405802,1.7065353176391187,278.64999389648443,3.6010562600803557,281.3900146484375,-1.0247731255993688,285.8999938964844,-0.008738627599405802
10663,2024-04-19,269.95999145507807,275.29000854492193,269.47000122070307,274.39999389648443,1196600.0,-0.012943358482347067,-1.1476109503271328,0.5975783066218845,36.45179371851656,45.879735840973225,12.56700638563052,13.230988532818799,12.606215211237611,18.918851951914917,5.59690600811228,5.820007324218864,-1.2809010536371943,-12.468005371093795,-23.332649549201562,-1.6033611929860285,-17.900327460147707,-7.035683282039884,21.61641831054692,2.311273359609139,-37.40437101880687,5.432322089053895,4,10.110015869140682,8.225006103515682,14.267509460449276,12.370002746582088,-11.3599853515625,4,-0.0007407826929285433,-1.0392723678002531,273.5,1.7065353176391187,278.64999389648443,3.6010562600803557,281.3900146484375,-0.0007407826929285433
10664,2024-04-22,273.47000122070307,275.48001098632807,270.27999877929693,270.91000366210943,888200.0,0.01300196279717647,-1.7225142601498928,-0.5765757096707274,43.2210070681327,44.23597790551817,8.61823361453122,9.174589026220985,9.114823105327787,15.603756682406527,6.0202538514514625,5.52001953125,-0.9114147388893343,-8.312495422363327,-19.709505650491792,3.0845148057651386,-14.01100053642756,-2.613990308299094,16.780024032226606,26.024731754969682,-16.248683632481427,5.698505114064236,4,6.600006103515682,4.714996337890682,10.49000549316412,8.859992980957088,-18.190002441406193,0,-0.008227593483587037,-1.1476109503271328,269.95999145507807,-1.0392723678002531,273.5,1.7065353176391187,278.64999389648443,-0.008227593483587037
10665,2024-04-23,276.32998657226557,278.82998657226557,272.47000122070307,273.60000610351557,663700.0,0.010458131929631076,-1.5490973139586086,1.0663996376034615,46.61063518212365,43.831140181507706,4.595451158816388,6.14697055788173,6.1526526314175385,12.986195812924905,6.5358048797069195,6.3599853515625,-0.7968230403890288,-5.14600982666019,-16.793266282685693,6.501246629365312,-10.969638054672942,0.6776184013525608,12.673237238730508,50.14611859922435,3.820658033814958,5.8236282280127485,4,3.740020751953182,1.8550109863281818,9.43251800537115,4.725013732910213,-19.149993896484318,1,-0.02160460865922631,-1.7225142601498928,273.47000122070307,-1.1476109503271328,269.95999145507807,-1.0392723678002531,273.5,-0.02160460865922631
10666,2024-04-24,275.5599975585937,279.3800048828125,274.70001220703125,277.85000610351557,600500.0,-0.0027864837371549545,-1.3341730150154012,-0.838836970130567,49.223643861429466,43.90873835663522,4.8572429426248505,6.552756399568352,6.899990826849773,13.975676075504737,6.834761229743032,4.67999267578125,-1.2670645095741406,-5.471498107910236,-17.31771378837584,6.374717572555369,-11.39460594814301,0.4516097323225381,12.271232896984827,50.834647354168915,-0.45283423471504847,5.923107840232796,4,4.510009765625057,2.625000000000057,10.202507019043026,4.825004577636776,-18.02999877929676,2,-0.017237625352315433,-1.5490973139586086,276.32998657226557,-1.7225142601498928,273.47000122070307,-1.1476109503271328,269.95999145507807,-0.017237625352315433
10667,2024-04-25,276.95001220703125,278.760009765625,271.47000122070307,272.83999633789057,919900.0,0.005044326682946743,-1.128467751636123,-1.7947600581031444,47.618077193624,43.80692614967927,1.8477428007564072,4.257951040656053,5.577479960060373,12.737544098125227,6.788756724173924,7.290008544921932,-2.4237266365799996,-3.3684844970703125,-14.31784452218227,7.580875528041645,-8.84316450962632,2.1061955154856946,9.77954449445474,75.47939679303806,20.087699983230493,5.474680012555983,4,3.1199951171875,1.2349853515625,6.782493591308594,2.9599838256835938,-18.990020751953182,3,-0.05383644341912319,-1.3341730150154012,275.5599975585937,-1.5490973139586086,276.32998657226557,-1.7225142601498928,273.47000122070307,-0.05383644341912319
10668,2024-04-26,280.1199951171875,282.54998779296875,273.5,275.98001098632807,626100.0,0.011446047194201059,1.0111152178114753,1.007291519710121,48.007438158179966,43.20619045348448,-2.3010263947164162,0.2161662226739054,2.463259707498935,9.643137210574082,6.449296002408703,9.04998779296875,-2.69035709493744,0.361997985839821,-9.284093143949065,10.008089115628707,-4.461047579054593,5.185043550734235,5.573988255451525,80.19564098163711,26.392436975851766,4.823045564894443,4,-2.964996337890625,0.9550018310546875,1.040008544921875,-0.20999908447265625,-25.12998962402341,4,-0.05690419362865473,-1.128467751636123,276.95001220703125,-1.3341730150154012,275.5599975585937,-1.5490973139586086,276.32998657226557,-0.05690419362865473
10669,2024-04-29,279.97000122070307,282.5,278.1099853515625,280.23001098632807,529900.0,-0.0005354630126338522,-1.2060145071999895,-0.06280453195143619,42.16895339860479,42.657435559895774,-3.44269868352103,0.10369748987653793,2.621677645475927,9.900057487655374,6.834156049398109,4.3900146484375,-3.3875627161847888,0.38200378417963066,-9.11474380599202,9.878751374351282,-4.366370010906223,5.130377579265485,4.750543222819772,76.71489441400907,26.32315121708794,4.748373795085838,4,-3.660003662109318,1.1049957275391193,-0.14250183105463066,-0.06000518798822441,-20.429992675781136,0,-0.07632958897028874,1.0111152178114753,280.1199951171875,-1.128467751636123,276.95001220703125,-1.3341730150154012,275.5599975585937,-0.07632958897028874
10670,2024-04-30,270.95999145507807,279.32000732421875,270.70999145507807,278.17999267578125,649700.0,-0.03218205424274123,-1.2305737066596911,27.76819248826313,38.44710841819799,42.80131458073011,4.3943344955275165,8.836672965658977,11.589103104490107,19.037538573621077,7.169241625343982,9.260009765625,-4.116568327745995,-8.16450500488287,-18.405060735809798,2.076050726044059,-13.284782870346305,-3.0442271394194336,12.845520395075596,2.1114871395689803,-45.943368051019036,5.1202778654634535,4,5.050003051757869,10.11500549316412,8.572509765625057,8.950004577636776,-15.699996948242102,1,-0.05786829484153111,-1.2060145071999895,279.97000122070307,1.0111152178114753,280.1199951171875,-1.128467751636123,276.95001220703125,-0.05786829484153111
10671,2024-05-01,269.75,273.72000122070307,267.0,270.239990234375,854900.0,-0.004465572384248717,-1.243743631546751,0.06786567195722414,28.06729137797133,42.201772041864494,4.703746035034783,9.748656640822105,12.970461486948125,20.319601823144524,7.661772923900669,6.720001220703068,-5.376577299421228,-8.867996215820312,-19.921047272820317,2.185054841179692,-14.394521744320343,-3.3414706873202817,13.195381212386621,17.68490134277449,-23.18956187776583,5.526525528500009,5,5.024993896484375,10.089996337890625,9.782501220703125,10.159996032714844,-13.839996337890625,2,-0.04659872965419365,-1.2305737066596911,270.95999145507807,-1.2060145071999895,279.97000122070307,1.0111152178114753,280.1199951171875,-0.04659872965419365
10672,2024-05-02,270.04000854492193,273.32000732421875,267.70001220703125,272.489990234375,821000.0,0.0010751011859941872,1.7347802520103655,5.000062282012839,31.23411833357501,41.62203033242654,4.326277903897619,9.447642881285617,12.793924472618926,20.107595450232168,7.776162819002145,5.6199951171875,-5.994411801647516,-8.263488769531193,-19.931491774600488,3.4045142355381017,-14.09749027206584,-2.4294872669965457,11.629742170473776,19.549909526594835,-17.423866355560943,5.834001502534637,5,4.734985351562443,9.799987792968693,9.492492675781193,9.869987487792912,-14.810012817382898,3,-0.04632650485027634,-1.243743631546751,269.75,-1.2305737066596911,270.95999145507807,-1.2060145071999895,279.97000122070307,-0.04632650485027634
10673,2024-05-03,274.04998779296875,277.70999145507807,272.739990234375,273.8900146484375,995900.0,0.014849574585833025,-3.0406153082743614,-0.0652956490327739,35.99620026644301,40.81927402112769,1.0699986051338328,5.3006738574904375,8.817723611164752,16.18950937955765,7.6550887881346315,7.669982910156136,-5.77262339731692,-3.9940093994140398,-15.804302992566363,7.816284193738284,-9.899156195990201,1.911137397162122,6.446182865195283,45.483792212701616,11.588500492965679,5.905146796576163,5,0.725006103515625,5.790008544921875,5.482513427734375,5.860008239746094,-18.959991455078125,4,-0.058711903136612675,1.7347802520103655,270.04000854492193,-1.243743631546751,269.75,-1.2305737066596911,270.95999145507807,-0.058711903136612675
10674,2024-05-06,277.3900146484375,278.70999145507807,275.54998779296875,278.3699951171875,996100.0,0.01218765555279644,2.807294922234262,-6.125906142693628,45.138553019265984,40.65570933636573,-1.8500504349484572,1.679755290974299,5.49005284021041,12.941611949052117,7.877684803900248,4.660003662109318,-4.741696759865647,-0.42098388671877274,-12.081428764785699,11.239460991348153,-6.251206325752264,5.409238552314719,2.026462357073399,84.33448434736513,48.72164593702779,5.830222439033475,5,-2.615020751953125,1.704986572265625,2.2824859619140625,2.5199813842773438,-15.230010986328068,0,-0.08075275955287375,-3.0406153082743614,274.04998779296875,1.7347802520103655,270.04000854492193,-1.243743631546751,269.75,-0.08075275955287375
10675,2024-05-07,272.04000854492193,282.5199890136719,263.510009765625,270.0,2383400.0,-0.019286945531533095,-1.5312906994463351,-2.0816828599900927,42.44573102678573,39.9026079102942,3.1597034656433607,6.181868914936956,10.877545026084988,18.291300986591352,8.87925965774874,19.009979248046875,-3.787969305595084,-5.031491088867142,-16.14680426091178,6.083822083177495,-10.589147674889489,0.5261654971552048,-5.040008544921932,44.871163024406364,6.808347150188091,5.557656586022327,5,0.9899902343749432,5.050003051757756,7.632492065429631,7.869987487792912,-11.320007324218864,1,-0.04594912368537096,2.807294922234262,277.3900146484375,-3.0406153082743614,274.04998779296875,1.7347802520103655,270.04000854492193,-0.04594912368537096
10676,2024-05-08,273.58999633789057,273.98001098632807,266.14999389648443,270.44000244140625,1355400.0,0.005697646464794426,2.984718005264891,1.5441081873531386,50.11207515762344,40.179718795183035,1.453762305337193,4.1790568714954475,9.281955242132256,16.633765188923235,9.620500596291677,7.830017089843636,-3.4275437259905743,-3.0580032348633495,-14.01737409132204,7.901367621595341,-8.537688663092695,2.4216821933659958,8.929992675781307,53.024711078005026,9.97706290713905,5.479685428229347,5,-0.5599975585936932,3.5000152587891193,6.082504272460994,6.319999694824276,-19.19999694824213,2,-0.06699807038418393,-1.5312906994463351,272.04000854492193,2.807294922234262,277.3900146484375,-3.0406153082743614,274.04998779296875,-0.06699807038418393
10677,2024-05-09,270.5,273.07998657226557,268.75,272.1400146484375,1515100.0,-0.011294259217264457,1.4602486518354583,-0.5206405797382359,50.68011183121704,40.47668253663159,3.9477555556274524,6.1659531052202965,12.114128977869541,19.34359509589092,10.575353476857241,4.839996337890568,-3.555746678258515,-5.24700012207029,-14.992496903589085,4.498496659448506,-10.119748512829688,-0.37425173131089196,12.019989013671875,36.7701097574484,-10.958237170224145,4.8727483907594005,5,2.5149993896484375,6.5900115966796875,12.802497863769531,9.409996032714844,-11.989990234375,3,-0.053937139881296225,2.984718005264891,273.58999633789057,-1.5312906994463351,272.04000854492193,2.807294922234262,277.3900146484375,-0.053937139881296225
10678,2024-05-10,273.58999633789057,274.0599975585937,269.32998657226557,272.489990234375,1146300.0,0.011423276665029736,3.6372462488969926,-0.6707294380349486,50.15274339885917,41.36377031443764,-0.1854319836232321,2.3099263149940157,8.839777307702036,15.92713968459924,11.523468674788187,4.730010986328125,-3.7442478512319326,-1.5955032348633154,-10.387334479477204,7.196328009750573,-5.991418857170288,2.8004123874436573,8.60259277343755,53.024711078005026,2.445623502371177,4.3959156223069495,5,-0.5749969482421307,3.5000152587891193,8.937500000000057,6.319999694824276,-13.279998779296875,4,-0.06710771905445134,1.4602486518354583,270.5,2.984718005264891,273.58999633789057,-1.5312906994463351,272.04000854492193,-0.06710771905445134
10679,2024-05-13,268.92001342773443,275.0,267.989990234375,274.67001342773443,1150300.0,-0.01706927509289702,1.1872196989173982,-5.227243723124143,40.983232771554,41.64556190925497,3.07571741775007,5.947519694598725,13.139353682448643,20.22534419019695,12.253046490520102,7.010009765625,-4.085644399149658,-5.416487121581952,-13.055684519416502,2.2227102762525988,-9.236085820499227,-1.5968884226646765,12.951723779296799,28.458756274893183,-21.259068500238477,3.819598698917287,5,4.094985961914006,8.169998168945256,13.607482910156193,10.989982604980412,-8.4000244140625,0,-0.051427994940065225,3.6372462488969926,273.58999633789057,1.4602486518354583,270.5,2.984718005264891,273.58999633789057,-0.051427994940065225
10680,2024-05-14,270.83999633789057,274.25,269.510009765625,269.510009765625,728600.0,0.00713960588385909,-6.127876827057663,-0.2313020125679249,44.412872014617186,43.461737535548956,1.2705333366035916,3.3693804673958425,10.892006169842205,17.858262913934595,13.267711171445656,5.329986572265568,-4.7012765847102855,-2.969003295898517,-9.989359958468413,4.051353366671378,-6.479181627183493,0.5411750353864591,10.717306002929718,52.99434132077134,3.276601831608545,3.5101783312849526,5,2.1750030517578693,6.250015258789119,11.687500000000057,9.069999694824276,-12.320007324218636,1,-0.03204841527523983,1.1872196989173982,268.92001342773443,3.6372462488969926,273.58999633789057,1.4602486518354583,270.5,-0.03204841527523983
10681,2024-05-15,275.23001098632807,276.41000366210943,272.54998779296875,273.79998779296875,810900.0,0.016208886086974683,1.0369430957154395,1.0752162639682463,48.09902436753873,45.33561598376714,-2.5260335539282437,-1.359700284812277,6.234686974117153,13.152631473052622,14.190900241585409,5.570007324218864,-4.961219093131604,1.5920104980468182,-5.0903294653954845,8.27435046148912,-1.7491594836743047,4.933180479767941,6.01914518560551,85.98585755344973,37.89398334954336,3.341169981721151,5,-2.2150115966796307,1.8600006103516193,7.297485351562557,4.679985046386776,-9.360015869140568,2,-0.05271957703168417,-6.127876827057663,270.83999633789057,1.1872196989173982,268.92001342773443,3.6372462488969926,273.58999633789057,-0.05271957703168417
10682,2024-05-16,271.1099853515625,273.3900146484375,269.29998779296875,273.26998901367193,682500.0,-0.014969390946869665,2.4082777036048064,-1.5104675729316603,40.24679661247621,45.80790446665972,1.9687664018376836,2.71108977747042,9.921189039198225,16.878943119879352,14.977275092281825,5.930023193359318,-4.3965031448375385,-2.4085144042968523,-9.186048934820064,4.36902012622636,-5.797281669558458,0.9802528609647538,9.837187574862071,37.05451474591051,-6.688258964770583,3.388767265261605,5,1.9050140380859375,5.9800262451171875,11.417510986328125,8.800010681152344,-5.239990234375,3,-0.061672335455414506,1.0369430957154395,275.23001098632807,-6.127876827057663,270.83999633789057,1.1872196989173982,268.92001342773443,-0.061672335455414506
10683,2024-05-17,269.760009765625,274.57000732421875,268.3800048828125,273.8800048828125,516500.0,-0.004979438821432258,1.2509099786931819,1.9074019129967426,39.22769057393537,45.1511419727341,2.9571937218413495,4.263928908778212,10.717590949512669,17.806911469843612,15.32230733627173,6.19000244140625,-3.256087101083324,-3.7484909057617415,-10.548682761108182,3.051700949584699,-7.14858683343499,-0.34839497808849273,10.891219580200755,21.021576110790814,-17.78414628917162,3.4000959276732226,5,3.2549896240234375,7.3300018310546875,12.394989013671875,10.149986267089844,-2.77001953125,4,-0.041703735145080634,2.4082777036048064,271.1099853515625,1.0369430957154395,275.23001098632807,-6.127876827057663,270.83999633789057,-0.041703735145080634
10684,2024-05-20,271.22000122070307,272.57998657226557,268.41000366210943,269.98001098632807,661800.0,0.005412186396147156,1.1060727496916811,-0.30096886018192054,50.32631775689481,46.02676272052399,0.5922238591448945,2.7686820447502782,8.69507108287587,15.877065196306205,15.713282282878122,4.169982910156136,-2.2936742488932964,-2.175999450683662,-9.052887004899333,4.700888103532009,-5.614443227791469,1.262444326424145,9.141203416135852,35.367332124790494,-7.746189263598538,3.438443777107822,5,0.05999755859386369,5.870010375976619,10.367500305175838,8.689994812011776,-3.5599975585936363,0,-0.04022566039748465,1.2509099786931819,269.760009765625,2.4082777036048064,271.1099853515625,1.0369430957154395,275.23001098632807,-0.04022566039748465
10685,2024-05-21,270.3599853515625,272.73001098632807,269.07000732421875,269.760009765625,698200.0,-0.0031709161023147914,-2.697009864364924,0.4838550895845639,50.77232907369971,46.10012426675469,1.3285813530692963,3.329197810859114,9.286898196902996,16.25458126792398,16.59396078765245,3.660003662109318,-1.8050510008122842,-2.737515258789074,-9.596425508049492,4.1213949904713445,-6.166970383419255,0.6919398658411069,9.716995070469352,24.657294766405403,-20.777496017827527,3.4294551246301985,5,1.8400115966796875,3.8150177001953125,11.665016174316406,5.010017395019531,4.920013427734432,1,-0.03639590498237055,1.1060727496916811,271.22000122070307,1.2509099786931819,269.760009765625,2.4082777036048064,271.1099853515625,-0.03639590498237055
10686,2024-05-22,270.8099975585937,278.20001220703125,269.25,270.77999877929693,912300.0,0.0016644926446716113,-4.792895025332583,0.049999999999810515,50.97098251223193,46.132443231311896,0.49478817864434177,2.640459283860878,8.597733571018978,15.329368015848218,17.231497133799557,8.95001220703125,-2.0645534100834766,-2.0500030517578693,-8.878777166555153,4.7787710630394145,-5.464390109156511,1.3643840056407726,8.988443132927216,24.74532447433298,-22.973812747887376,3.4143870573986543,5,2.285003662109432,2.5200042724609943,9.882499694824276,7.294998168945369,-5.290008544921761,2,-0.04538240336663579,-2.697009864364924,270.3599853515625,1.1060727496916811,271.22000122070307,1.2509099786931819,269.760009765625,-0.04538240336663579
10687,2024-05-23,262.04000854492193,272.79000854492193,261.82998657226557,271.3699951171875,877400.0,-0.03238428821954498,-1.248202598524516,-311.01220752915236,36.478295138833815,44.61306009130907,8.871454380237992,10.789329657658072,17.005612361915098,23.57056973876894,17.845765138458095,10.960021972656364,-2.0101729216288504,-10.07449188232414,-18.162577512977236,-1.986406251671042,-14.11853469765066,-6.030449066997619,17.485463210698242,1.282966669339427,-44.78901599412087,4.044042815326535,5,7.974990844726506,10.149978637695256,18.69749450683588,17.06999206542963,2.8599853515625,3,0.014616037427006123,-4.792895025332583,270.8099975585937,-2.697009864364924,270.3599853515625,1.1060727496916811,271.22000122070307,0.014616037427006123
10688,2024-05-24,264.17999267578125,266.10000610351557,262.89999389648443,263.6099853515625,592700.0,0.008166631281774084,-2.216108452950628,-0.061094120533159255,34.71414728682137,43.91649503744989,5.874002376094154,7.793508148810929,14.662121134309757,20.97433927468518,19.043137512716307,4.059997558593636,-2.4736019025647806,-7.13750762939452,-15.04347669596524,0.7684614371761995,-11.09049216267988,-3.18452309610916,14.637659672504753,14.35554321017604,-25.766250229419384,3.952984533285366,5,5.8350067138671875,8.009994506835938,15.865013122558594,15.060012817382812,2.160003662109318,4,0.00639716287478409,-1.248202598524516,262.04000854492193,-4.792895025332583,270.8099975585937,-2.697009864364924,270.3599853515625,0.00639716287478409
10689,2024-05-28,258.60000610351557,264.0,257.69000244140625,264.0,990700.0,-0.02112191205604963,1.3370387743222547,-9.473551772138444,34.53036306412592,42.81843848739531,10.992083006403107,12.322185579347718,19.941195274878623,26.101237787775744,20.515166399314055,6.489990234375,-2.917942870361344,-11.648994445800838,-20.36595552657974,-2.932033365021937,-16.00747498619029,-7.290513905411387,19.53813961372964,4.436875810924742,-33.63486409279897,4.358480540389445,5,9.345001220703182,11.519989013671932,20.527496337890682,20.639999389648494,5.470001220703182,1,0.032443866716310055,-2.216108452950628,264.17999267578125,-1.248202598524516,262.04000854492193,-4.792895025332583,270.8099975585937,0.032443866716310055
10690,2024-05-29,255.27999877929688,257.48001098632807,254.4499969482422,255.4199981689453,896900.0,-0.012838388421730018,-2.3666765566057095,0.02592584220133685,29.750040501133768,40.77966250223921,13.268068879311613,15.185842388880417,23.00287172045074,28.931317693966548,21.2789901432819,4.150009155273381,-3.7187584418856545,-14.18500213623048,-25.160602800337756,-3.2094014721232043,-19.67280246828409,-8.69720180417687,21.631258341397995,3.4947423065234977,-31.335341064899985,5.487800332053631,5,11.045005798339844,13.219993591308594,23.847503662109375,24.730010986328125,9.829986572265625,2,0.04849578871048066,1.3370387743222547,258.60000610351557,-2.216108452950628,264.17999267578125,-1.248202598524516,262.04000854492193,0.04849578871048066
10691,2024-05-30,257.17999267578125,257.35000610351557,254.8000030517578,255.1199951171875,982200.0,0.007442784023698801,1.1249809267077486,-14.71433242506812,34.87049081906683,40.1822951918604,9.54184741267619,12.96033352542031,20.86065441304902,26.541403804160723,21.684865317579487,2.5500030517577557,-3.720474186300123,-11.656507873535134,-23.926651749251562,0.6136360021812948,-17.791579811393376,-5.521435935676891,17.934363631117378,14.885463475024727,-18.885465164262413,6.135071937858222,5,9.145011901855469,11.319999694824219,21.947509765625,23.980010986328125,4.05999755859375,3,0.07037874881011374,-2.3666765566057095,255.27999877929688,1.3370387743222547,258.60000610351557,-2.216108452950628,264.17999267578125,0.07037874881011374
10692,2024-05-31,257.52999877929693,259.57000732421875,255.27999877929688,257.44000244140625,1698100.0,0.001360938305791537,1.0575514296378152,0.04368759444167377,30.547468621133604,39.21782608599353,7.892972231884869,12.253287152158634,20.151763859419987,25.682412235067375,21.954759155994903,4.290008544921875,-4.069068276117434,-10.681001281738247,-23.92929078034217,2.5672882168656486,-17.30514603104018,-4.0568565324363135,15.931208778909195,26.43776318116094,-4.695372886505943,6.624144749301954,5,8.795005798339787,10.969993591308537,21.597503662109318,23.630004882812443,7.549987792968636,4,0.03102547381760523,1.1249809267077486,257.17999267578125,-2.3666765566057095,255.27999877929688,1.3370387743222547,258.60000610351557,0.03102547381760523
10693,2024-06-03,257.95999145507807,268.10000610351557,254.5800018310547,268.10000610351557,1149600.0,0.0016696799511486393,1.6666636570479139,-112.67141403858601,35.20514514808082,37.53769579612531,6.272769925675561,11.126529505357837,19.092586820438214,24.790105590245673,22.40670086441108,13.52000427246088,-5.011360352108284,-9.446508789062534,-23.148230387632907,4.255212809507839,-16.29736958834775,-2.5956479897773193,13.980319254330936,25.714228224380868,-5.519374952879968,6.85086079928519,6,8.36501312255865,10.5400009155274,21.167510986328182,23.200012207031307,16.27001953125,0,0.02690340623078713,1.0575514296378152,257.52999877929693,1.1249809267077486,257.17999267578125,-2.3666765566057095,255.27999877929688,0.02690340623078713
10694,2024-06-04,254.9900054931641,258.01998901367193,251.27999877929688,255.57000732421875,709700.0,-0.011513358893994186,1.4598660670778094,0.05719930899153415,29.194015859694204,35.14010543901358,7.4856136063678775,12.998772684919999,21.505506916010035,27.29018409330942,23.18047433947868,6.739990234375057,-5.365237206918664,-11.296494293212874,-25.22233049915448,2.6293419127287336,-18.259412396183706,-4.3335761902420415,15.551080115351596,22.057105222096265,-6.158545795576142,6.9629181029708045,6,9.749999999999972,11.909988403320284,24.12499237060544,26.169998168945284,28.360000610351534,1,0.044511512609190396,1.6666636570479139,257.95999145507807,1.0575514296378152,257.52999877929693,1.1249809267077486,257.17999267578125,0.044511512609190396
10695,2024-06-05,259.54000854492193,259.57998657226557,255.1100006103516,256.85000610351557,569700.0,0.0178438485969592,2.2274750457220374,-4.637920601931444,29.490176523386737,32.753349218030785,1.3850427736117013,7.8676645697460685,16.56619702308302,22.243580594009586,22.62587194325979,4.589981079101477,-5.502940084250042,-6.121491241455033,-20.082053156712675,7.839070673802638,-13.101772199083882,0.8587897161738169,9.074968380671862,49.108241193995696,27.035214379441584,6.98028095762883,6,2.494995117187443,7.359985351562443,19.152488708496037,21.619995117187443,25.660003662109318,2,0.017453951722871786,1.4598660670778094,254.9900054931641,1.6666636570479139,257.95999145507807,1.0575514296378152,257.52999877929693,0.017453951722871786
10696,2024-06-06,255.25999450683597,259.29998779296875,253.1999969482422,259.29998779296875,480400.0,-0.016490767886158775,2.0198024663380734,-1.5018548771355873,29.36734154737222,31.96324326342394,3.606594977301455,11.282489778899134,20.334989287228012,26.005207927671307,22.127159802256465,6.340011596679744,-6.589982861548947,-9.485005187988264,-23.659058048634876,4.689047672658347,-16.57203161831157,-2.3979787576649585,11.621484604128142,23.662271072904932,3.3403688150331767,7.087026430323312,6,4.430007934570284,11.639999389648409,23.282501220703097,25.90000915527341,39.110000610351534,3,0.03858807120856045,2.2274750457220374,259.54000854492193,1.4598660670778094,254.9900054931641,1.6666636570479139,257.95999145507807,0.03858807120856045
10697,2024-06-07,255.91000366210938,257.3599853515625,252.44000244140625,254.22999572753903,432800.0,0.0025464591759833954,1.1484776097523597,-0.41584423923102615,31.636158523113764,31.621244511900873,2.230121930904147,9.995885041039514,18.95284355802471,24.934484932421356,21.635789452990807,4.91998291015625,-7.740779947669125,-8.105496215820324,-22.53198249763045,6.320990065989804,-15.31873935672536,-0.8922530749152884,9.411327415687992,27.52677090779786,6.992090984314991,7.2132431409050595,6,3.779998779296875,10.989990234375,21.397491455078125,25.25,31.949981689453125,4,0.02082758194674983,2.0198024663380734,255.25999450683597,2.2274750457220374,259.54000854492193,1.4598660670778094,254.9900054931641,0.02082758194674983
10698,2024-06-10,255.22999572753903,256.3800048828125,254.1699981689453,255.1000061035156,535500.0,-0.002657215133599067,-1.2211061441377142,0.07737441076829325,28.35093141396824,30.934640995216686,1.6841704713909564,9.728676674644845,18.873849703784714,25.233455090219167,21.2850169833114,2.2100067138671875,-9.084844633301941,-7.867504119873075,-22.063472970816946,6.328464731070795,-14.965488545344982,-0.76951969440114,8.687202120408273,47.59039467007874,27.73679667008369,7.097984425471931,6,4.460006713867216,11.669998168945341,22.077499389648466,25.93000793457034,17.229995727539034,0,0.03859260670615505,1.1484776097523597,255.91000366210938,2.0198024663380734,255.25999450683597,2.2274750457220374,259.54000854492193,0.03859260670615505
10699,2024-06-11,255.08999633789062,255.47000122070312,251.30999755859372,253.77999877929688,479900.0,-0.0005485224777336262,3.0193129883532634,10.077708651250147,28.914674651862498,30.84182256751988,1.4236239618350623,9.253893185524817,18.49418510327888,24.911571118721326,20.90533472091706,4.160003662109403,-9.073146859309475,-7.316002655029308,-21.66431085977524,7.032305549716625,-14.490156757402303,-0.14184855265634155,7.563481603191633,45.70742201770589,25.368363761615363,7.174154102372969,6,4.600006103515625,11.80999755859375,22.217498779296875,26.07000732421875,14.670013427734375,1,0.07503240002828138,-1.2211061441377142,255.22999572753903,1.1484776097523597,255.91000366210938,2.0198024663380734,255.25999450683597,0.07503240002828138
10700,2024-06-12,262.16000366210943,264.6099853515625,258.8800048828125,259.92001342773443,669100.0,0.027715737291610365,-1.652764237980122,1.7099193961701533,39.90194185341448,31.400872682447396,-5.104629039192275,1.5813364716220804,11.077180106632284,17.36341116678392,19.972594954890887,9.519989013671875,-9.011067257091213,0.18800430297858384,-13.600338167937593,13.976346773894761,-6.706166932479505,7.0821755384366725,-10.880004882812557,81.57906813457164,59.24458719112551,6.894171235458092,6,-2.470001220703182,4.739990234374943,14.774993896484318,18.999999999999943,13.570007324218636,2,0.08082850986192924,3.0193129883532634,255.08999633789062,-1.2211061441377142,255.22999572753903,1.1484776097523597,255.91000366210938,0.08082850986192924
10701,2024-06-13,260.72000122070307,261.33999633789057,257.260009765625,260.58999633789057,516000.0,-0.005492838042763903,4.956206005524287,0.058038147138964574,48.14083475462131,33.35569114172381,-3.475113956834889,1.980067857422,12.157581050264412,18.277065041924914,19.472259333070813,4.899993896484432,-8.560216508586564,-0.5264976501465526,-12.823933851193146,11.770938550900013,-6.6752157506698495,5.622220450376744,-9.410003662109347,70.75197217161413,43.864540251830476,6.148718100523286,6,-1.0299987792968182,4.020004272460994,14.340003967285213,20.350006103515682,11.429992675781364,3,0.09389387416274797,-1.652764237980122,262.16000366210943,3.0193129883532634,255.08999633789062,-1.2211061441377142,255.22999572753903,0.09389387416274797
10702,2024-06-14,254.38999938964844,259.0,249.0,257.01998901367193,741100.0,-0.02427892682347832,2.034896025080893,-20.229929577465224,37.66693257725022,33.62922307829818,2.6402933279962326,7.37114711730851,18.16145721552664,24.060441463332154,18.92563843757917,11.720001220703068,-7.68333263969356,-6.020500183105469,-17.755049032922614,5.7140486667117045,-11.88777460801407,-0.15322575819689632,10.219985961914062,34.52917647426824,5.806355291714162,5.867274424908584,6,2.4149932861328125,9.210006713867188,20.670005798339844,26.680007934570312,8.680007934570312,4,0.1571602493158617,4.956206005524287,260.72000122070307,-1.652764237980122,262.16000366210943,3.0193129883532634,255.08999633789062,0.1571602493158617
10703,2024-06-17,258.510009765625,260.3900146484375,254.0,254.6100006103516,954100.0,0.01619564599969192,-1.4960944135659897,-1.4828990653229168,49.88229631155204,35.927920906282395,-1.5572539912745356,2.4929138451818176,13.662659581078856,19.474804838048158,18.497746457886567,6.3900146484375,-7.125012437823898,-1.3379898071289062,-12.234089254342507,9.558109640084695,-6.786039530735707,4.110059916477894,5.7877758789062455,60.92260531604589,27.924537021792084,5.4480497236067995,6,-1.70501708984375,5.089996337890625,16.542495727539062,22.55999755859375,12.489990234375,0,0.11353516102740979,2.034896025080893,254.38999938964844,4.956206005524287,260.72000122070307,-1.652764237980122,262.16000366210943,0.11353516102740979
10704,2024-06-18,260.3099975585937,262.0,258.0,258.14999389648443,701000.0,0.006962932671739308,-2.252043816447295,0.5538457926922058,56.850988516219715,38.96801112770827,-2.8197692230129974,-0.17532094401934728,11.406402292760106,17.152818552184897,17.958535967827327,4.0,-6.349358841931576,1.007498168945233,-8.49467090962844,10.509667247518905,-3.7435863703416317,5.758582708232069,3.681832373046916,72.45360776371008,34.24786344418419,4.751084539286841,6,-3.505004882812443,3.290008544921932,14.74250793457037,20.760009765625057,16.73001098632824,1,0.04667509511903978,-1.4960944135659897,258.510009765625,2.034896025080893,254.38999938964844,4.956206005524287,260.72000122070307,0.04667509511903978
10705,2024-06-20,260.51998901367193,262.54998779296875,257.02999877929693,259.8599853515625,1136000.0,0.0008066976184077923,1.3389777907089275,0.3055567329293011,54.7686957097643,41.790383812418504,-3.2141319859395594,-1.2230021196007215,10.579076949294802,16.436549370967782,17.464203745112833,5.519989013671818,-5.887566440833496,1.7094894409180483,-6.280718915231773,9.69969779706787,-2.285614737156834,5.704593618992959,3.1720043193358833,85.01844569668019,42.0509139025405,3.99510417807491,6,-3.714996337890682,3.080017089843693,14.53251647949213,20.550018310546818,11.690002441406136,3,0.03546760763707901,-2.252043816447295,260.3099975585937,-1.4960944135659897,258.510009765625,2.034896025080893,254.38999938964844,0.03546760763707901
10706,2024-06-21,258.51998901367193,260.6300048828125,255.8000030517578,260.33999633789057,2069300.0,-0.007676954108481238,3.0249605818625707,-2.757571554075514,51.3498634740426,43.98079547363282,-0.7856953216570446,-0.20126682795068973,12.07954932816898,17.887635207962546,18.054884535495635,4.8300018310546875,-4.908593160842543,0.32398986816411934,-5.329151214005208,5.977130950333418,-2.502580672920544,3.150560409248783,4.878164452675719,70.25828479795359,24.15886869855767,2.826570541084652,6,-1.7149963378906818,5.080017089843693,16.53251647949213,22.550018310546818,16.910003662109318,4,0.06657133956378902,1.3389777907089275,260.51998901367193,-2.252043816447295,260.3099975585937,-1.4960944135659897,258.510009765625,0.06657133956378902
10707,2024-06-24,265.8699951171875,267.41000366210943,258.6300048828125,260.0,1026700.0,0.028431093980616273,-1.03949215260943,-3.2252590630137163,59.07318053317171,47.39437870909987,-7.346904812172056,-7.64140689944054,4.096867444348959,9.984367499239,17.328329525190075,8.8900146484375,-4.053397532633312,7.4824966430663835,1.0722928446113542,13.892700441521441,4.27739474383884,10.687598542293898,-16.8699951171875,88.51597222696296,38.192301638522714,3.2051018992275226,6,-7.6649932861328125,-2.269989013671875,9.182510375976562,15.20001220703125,12.779998779296932,0,0.023620562284694335,3.0249605818625707,258.51998901367193,1.3389777907089275,260.51998901367193,-2.252043816447295,260.3099975585937,0.023620562284694335
10708,2024-06-25,265.8699951171875,272.92999267578125,265.29000854492193,267.0,1494700.0,0.0,-5.672539246781913,-0.19250525089941148,63.39239127372436,51.22523611152897,-6.346278572125925,-7.914062528524994,3.5704269777737636,10.28675711401064,16.74587070654609,7.639984130859318,-2.8027962367178816,7.3979965209961165,0.6316269427636598,14.164366099228545,4.014811731879888,10.781181310112345,-16.50179504394532,58.785745271598586,4.684686165128042,3.383184789116218,6,-4.904998779296875,-2.269989013671875,9.182510375976562,15.20001220703125,-1.25,1,-0.010531417024830514,-1.03949215260943,265.8699951171875,3.0249605818625707,258.51998901367193,1.3389777907089275,260.51998901367193,-0.010531417024830514
10709,2024-06-26,266.989990234375,267.57998657226557,260.79000854492193,262.98001098632807,1048100.0,0.0042125668099322056,1.6165760150530815,-3.548638867883814,60.016099875024814,53.460142558374564,-6.258936401584265,-8.825775100669716,1.8913352512125812,9.323373715167122,15.312029499581309,6.789978027343636,-1.6093616418909846,8.098492431640636,0.3322625535179782,15.864722309763266,4.215377492579307,11.981607370701965,-16.679318457031258,65.32395773856236,10.153823383886106,3.883114939061317,6,-6.024993896484375,-3.389984130859375,8.062515258789062,14.08001708984375,-13.519989013671875,2,0.015019326238054242,-5.672539246781913,265.8699951171875,-1.03949215260943,265.8699951171875,3.0249605818625707,258.51998901367193,0.015019326238054242
10710,2024-06-27,267.66000366210943,268.16000366210943,264.83999633789057,267.5,842900.0,0.0025095076678578465,4.7241324879636455,0.039901369112411725,68.4633668999105,55.71820168562892,-6.779685377114106,-8.981227057656099,0.8038758228991014,8.735622310657334,13.490522765223123,3.3200073242188637,-0.11728670655156748,8.149505615234432,-0.3441278485824455,16.64313907905131,3.902688883325993,12.39632234714287,-16.444559048828182,69.23530527840437,9.663258668129359,4.246816731908432,6,-6.695007324218807,-4.059997558593807,6.525001525878849,13.410003662109318,-19.389999389648523,3,0.035044477151893405,1.6165760150530815,266.989990234375,-5.672539246781913,265.8699951171875,-1.03949215260943,265.8699951171875,0.035044477151893405
10711,2024-06-28,275.27999877929693,277.25,267.32998657226557,267.989990234375,4325900.0,0.0284689345174145,-1.3042962007280081,45.5615105855268,73.8840769057673,59.74232883324193,-13.541143136277071,-15.995801461669373,-7.065294545273275,1.270018777196185,11.956076802819377,9.920013427734432,1.652438010357514,14.864500427246128,3.914480174905293,25.81452067958699,9.389490301075682,20.339510553416545,-23.195972243515683,89.41996918739991,24.728870218783868,5.475010126170426,6,-9.654998779296932,-11.679992675781307,-2.092498779296932,5.790008544921818,-24.509994506836023,4,-0.01115230796945843,4.7241324879636455,267.66000366210943,1.6165760150530815,266.989990234375,-5.672539246781913,265.8699951171875,-0.01115230796945843
10712,2024-07-01,265.51998901367193,275.02999877929693,264.66000366210943,274.82000732421875,954600.0,-0.035454845280822544,1.13374358330322,-1.2757211810163127,60.366702710148054,60.90726287753036,-2.27561931867632,-5.909492861624528,2.4930154461675897,11.230465224172065,10.659005884530002,10.6199951171875,2.337870191392369,4.704991149902412,-6.383900415269238,15.793882715074062,-0.8394546326833847,10.249436932488237,-11.92600407003755,28.736226757218365,-36.54338118862381,5.544445782585825,7,1.0050125122069744,-2.394989013671932,7.692512512206974,12.885009765624943,-16.359985351562557,0,0.037323004188581255,-1.3042962007280081,275.27999877929693,4.7241324879636455,267.66000366210943,1.6165760150530815,266.989990234375,0.037323004188581255
10713,2024-07-02,264.89999389648443,267.72000122070307,263.6300048828125,265.510009765625,677000.0,-0.002335022381895202,-1.5968281033530287,0.06559297506422875,59.788459840256294,61.2336485802011,-0.7307265973039989,-4.999224709761108,3.0140702954944913,11.904983980516704,10.745059496827505,4.089996337890568,2.6954382452092887,3.7379959106445995,-7.408914456513571,14.884906277802742,-1.8354592729344859,9.311451094223685,-9.886648049468107,24.96954729763562,-41.01837283851864,5.573455183579073,7,1.6250076293944744,-1.7749938964844318,6.202499389648381,12.354995727539006,-5.759979248046932,1,0.051906380961915355,1.13374358330322,265.51998901367193,-1.3042962007280081,275.27999877929693,4.7241324879636455,267.66000366210943,0.051906380961915355
10714,2024-07-03,266.33999633789057,269.0599975585937,264.8900146484375,266.32000732421875,405300.0,0.005436022931615714,-1.895847241207535,-0.03276802241223665,54.69873161347234,61.225874791724216,-1.369432117406575,-5.8449918857022,1.3766651885355827,10.373710546866448,10.476008564147223,4.169982910156193,4.164695021571447,4.6104988098143735,-6.367773626223141,15.58877124585186,-0.8786374082043835,10.09963502783313,-9.992451241695221,19.897154380461153,-42.296096930835844,5.4891362180187455,7,0.1850051879883381,-3.214996337890568,4.762496948242244,10.91499328613287,-8.190002441406136,2,-0.006457915612948395,-1.5968281033530287,264.89999389648443,1.13374358330322,265.51998901367193,-1.3042962007280081,275.27999877929693,-0.006457915612948395
10715,2024-07-05,264.07000732421875,265.79000854492193,261.69000244140625,265.67999267578125,490900.0,-0.008522899470164491,3.480839142180353,-80.54351145061072,53.69676261754766,61.48664136322477,1.628319266706626,-3.392142775671175,3.3266040685444977,12.461819312960813,10.281374960462628,4.649993896484318,4.76508112168159,2.1140098571777344,-8.860983648450826,13.089003362806267,-3.3734868956365176,7.601506609991986,-6.468314933795114,15.295663600525625,-43.92239805169376,5.487496752814272,7,3.8699951171875,-0.94500732421875,4.962493896484375,11.114990234375,-5.920013427734318,4,-0.040140893738459305,-1.895847241207535,266.33999633789057,-1.5968281033530287,264.89999389648443,1.13374358330322,265.51998901367193,-0.040140893738459305
10716,2024-07-08,265.1099853515625,266.79998779296875,263.0,263.26998901367193,346900.0,0.0039382663630818104,-2.193301447677177,-1.142865266509935,63.39329459281086,61.96665403651802,1.8119878267661989,-3.853941465213495,1.996884647706338,11.28902962426588,9.87635873214459,3.79998779296875,4.9906187688323485,2.6614883422851676,-7.925493331662153,13.248470016232517,-2.632002494688493,7.954979179258828,-6.329394504564277,25.637060337431976,-35.18777572540934,5.293490836973671,7,3.9100189208984375,-1.9849853515625,2.3025131225585938,8.455009460449219,-6.959991455078068,0,-0.06352073482547282,3.480839142180353,264.07000732421875,-1.895847241207535,266.33999633789057,-1.5968281033530287,264.89999389648443,-0.06352073482547282
10717,2024-07-09,261.239990234375,266.19000244140625,260.07998657226557,264.8599853515625,504500.0,-0.0145976965449095,-1.0572435548339827,-1.9673925663012897,53.432214379879404,60.85996771497969,5.538591052778997,0.4593898643984744,5.481383667580985,15.039244991639407,9.203109638357782,6.110015869140682,5.249176985135193,-1.475006103515625,-11.628439695550583,8.678427488519333,-6.551722899533104,3.601710692501854,-1.3512348381966603,12.917619631819077,-45.916362458916744,5.076716796017477,7,7.4250030517578125,1.885009765625,6.172508239746094,12.325004577636719,-3.089996337890568,1,-0.040078036875291545,-2.193301447677177,265.1099853515625,3.480839142180353,264.07000732421875,-1.895847241207535,266.33999633789057,-0.040078036875291545
10718,2024-07-10,265.07998657226557,265.52999877929693,258.01998901367193,259.95001220703125,518400.0,0.014699113770619388,1.490882681903481,-1.4171219018715069,55.704368301692895,60.38088642905393,1.7598099296949385,-2.7456019947201753,1.19037057194015,11.07583338202312,8.545405711513721,7.510009765625,5.951579029721472,1.8724906921386264,-7.690649551878437,11.43563093615569,-2.909079429869905,6.654060814147158,12.170013427734432,63.94920375166856,6.555541459592732,4.78157012200853,7,2.5550079345703693,-1.9549865722655682,2.3325119018555256,8.48500823974615,-6.929992675781136,2,-0.06005727975173303,-1.0572435548339827,261.239990234375,-2.193301447677177,265.1099853515625,3.480839142180353,264.07000732421875,-0.06005727975173303
10719,2024-07-11,274.23001098632807,274.92999267578125,265.54998779296875,267.6400146484375,711200.0,0.034517975243551824,1.3479479785344615,1.2846060952177023,63.50741081049872,59.83022464134151,-6.99032218217576,-10.949573179465403,-8.308810013871891,1.8311951450538118,7.740566637538318,9.850006103515682,5.946249232879097,10.065514373779251,0.10041869765370848,20.030610049904794,5.08296653571648,15.048062211842023,2.635388793945367,95.86054678969911,40.227858525782736,4.982547838062768,7,-6.595016479492131,-11.105010986328068,-6.817512512206974,-0.6650161743163494,-16.080017089843636,3,-0.0550267867605595,1.490882681903481,265.07998657226557,-1.0572435548339827,261.239990234375,-2.193301447677177,265.1099853515625,-0.0550267867605595
10720,2024-07-12,283.3500061035156,285.30999755859375,274.73001098632807,276.989990234375,1101000.0,0.03325673614053226,1.0583633907764578,0.9651015786719603,71.4532738766978,59.560135415889334,-15.254846176136994,-19.395065377262426,-17.388721022710115,-7.304836481209577,8.78033187495473,11.079986572265682,6.014007588932259,18.12600936889646,5.040824106009552,31.2111946317834,11.583416737452978,24.668602000339945,-25.330017089843693,92.81791556843302,37.42276029303247,6.542592631443467,7,-11.685012817382812,-16.19500732421875,-17.530006408691406,-11.370010375976562,-25.200012207031193,4,-0.08893598610979003,1.3479479785344615,274.23001098632807,1.490882681903481,265.07998657226557,-1.0572435548339827,261.239990234375,-0.08893598610979003
10721,2024-07-15,285.20001220703125,291.0,284.17999267578125,285.0,908300.0,0.006529049104166074,-6.412943244767307,0.031448381756675706,68.4552404927567,60.45886183617919,-17.377105696226295,-20.360974267220286,-19.13731172877965,-9.04691735098271,9.812811377688286,7.649993896484375,6.310497391683157,18.752014923095714,3.1106627124064516,34.39336713378498,10.931338817751055,26.572691028440374,-26.6342230224609,82.41362686212219,29.918860562734302,7.820676105344636,7,-10.690017700195312,-15.20001220703125,-20.732513427734375,-13.220016479492188,-27.050018310546818,0,,1.0583633907764578,283.3500061035156,1.3479479785344615,274.23001098632807,1.490882681903481,265.07998657226557,
10722,2024-07-16,294.3699951171875,294.6499938964844,286.6300048828125,286.6300048828125,981800.0,0.032152813876808795,-1.072351197047598,38.69758925846811,73.15567937588212,61.944108451248724,-24.61262846900206,-27.807908819317106,-28.10658154568739,-18.08665047069593,9.95931439946133,9.449981689453125,6.542256066878508,25.922998046875023,6.913752833518458,44.93224326023159,16.41837544019677,35.42762065355328,-34.50683749999996,99.23560267001696,45.57291487043649,9.504622606678275,7,-18.035003662109375,-22.544998168945312,-31.074996948242188,-22.389999389648438,-36.22000122070307,1,,-6.412943244767307,285.20001220703125,1.0583633907764578,283.3500061035156,1.3479479785344615,274.23001098632807,
10723,2024-07-17,287.8599853515625,293.79998779296875,286.2799987792969,291.67999267578125,755200.0,-0.02211505884977638,-1.1547306750612103,-0.49354162066681384,65.59091394069387,63.154350932051116,-16.207647402489556,-20.012376763031114,-21.596640694487633,-11.546632749705282,10.312686880204586,8.089996337890625,5.640626797227924,17.945489501953148,-2.32358733928902,38.214566343195344,7.810951081332064,28.08002792257423,-25.90961755761714,76.66664219667788,23.467823278737626,10.134538420621098,7,-11.524993896484375,-16.034988403320312,-24.564987182617188,-15.879989624023438,-29.709991455078068,2,,-1.072351197047598,294.3699951171875,-6.412943244767307,285.20001220703125,1.0583633907764578,283.3500061035156,
10724,2024-07-18,272.45999145507807,285.0899963378906,271.67001342773443,280.02999877929693,1061900.0,-0.05349820982473985,-1.93334133797605,1.9816735104734509,52.93900892207807,63.07015607699894,0.16959729305341398,-3.853010439920581,-6.483341930091399,3.763945390622723,10.256769829944208,16.189971923828068,5.667351567898152,1.9379959106444744,-17.841422173781496,21.717413995070416,-7.951713131568511,11.82770495285746,-8.547646094980394,3.437679280963328,-45.760846174956775,9.889709042212976,7,3.875000000000057,-0.6349945068358807,-9.164993286132756,-0.47999572753900566,-14.309997558593636,3,,-1.1547306750612103,287.8599853515625,-1.072351197047598,294.3699951171875,-6.412943244767307,285.20001220703125,
10725,2024-07-19,269.760009765625,275.52999877929693,267.5599975585937,274.08999633789057,764400.0,-0.009909644623541825,1.2108212666714604,0.5719923887540456,46.40344545785334,61.18239506200366,4.203644053404048,-0.4482798499769842,-3.934867353773029,6.4010147921567295,9.916306404409204,7.970001220703239,5.748995653135921,-1.2239868164062386,-20.443451414698643,17.995477781886194,-10.83371911555247,8.385745482739992,-4.0034054933441325,8.121124047381866,-34.50296358097805,9.609732299146213,7,6.574981689453125,2.0649871826171875,-6.4650115966796875,2.2199859619140625,-11.610015869140568,4,,-1.93334133797605,272.45999145507807,-1.1547306750612103,287.8599853515625,-1.072351197047598,294.3699951171875,
10726,2024-07-22,275.73001098632807,276.010009765625,268.70999145507807,272.29000854492193,558200.0,0.02213078664213408,2.650009155273466,-0.7944603023575273,56.99796354119598,61.57858941326106,-0.11340937863695899,-5.336443569202345,-10.040095884474056,0.35172160298299104,9.415457248463934,7.300018310546932,6.273530867490365,3.8855133056640057,-14.50759791972638,22.27862453105442,-5.311042307031187,13.082068918359198,-8.239803336595003,30.15878380281287,-13.63452764915683,9.196555612695203,7,0.6049804687500568,-3.9050140380858807,-12.435012817382756,-4.495010375976506,-17.580017089843636,0,,1.2108212666714604,269.760009765625,-1.93334133797605,272.45999145507807,-1.1547306750612103,287.8599853515625,
10727,2024-07-23,272.14999389648443,277.35000610351557,271.5,275.33999633789057,488100.0,-0.012983777417036935,-1.6057990321352582,-0.9273256329731528,54.775393600914704,61.47537000206348,5.785330077604783,-1.3300120648044071,-6.5400792520514415,3.7439627838696197,9.999260942681856,5.850006103515568,7.015611634698644,-0.008503723144485775,-18.185312518587807,18.168305072298836,-9.096908120866146,9.079900674577175,-4.589996337890739,17.492370602629745,-27.4971957401899,9.088404397721668,7,7.949996948242131,-0.32499694824224434,-9.934989929199276,-1.1749877929688068,-14.0,1,,2.650009155273466,275.73001098632807,1.2108212666714604,269.760009765625,-1.93334133797605,272.45999145507807,
10728,2024-07-24,263.07000732421875,272.8699951171875,262.66000366210943,270.10000610351557,698400.0,-0.03336390511079479,-1.6012696857664026,2.2037596862145445,48.04309354528241,59.75711252815056,16.26014539123645,7.936351868966426,2.2531321312461614,12.60270401078219,10.061206281701669,10.209991455078068,7.072525228024915,-8.94849090576173,-27.37070970451566,9.473727892992201,-18.159600305138667,0.26261849361520717,31.579986572265625,1.8279259740999383,-44.42158333579911,9.21110939937696,7,15.584991455078125,11.254989624023438,-2.8675079345703125,6.7649993896484375,-4.920013427734318,2,,-1.6057990321352582,272.14999389648443,2.650009155273466,275.73001098632807,1.2108212666714604,269.760009765625,
10729,2024-07-25,271.0,275.0,260.0,263.3599853515625,1222400.0,0.030144039438171344,-1.0891386213521257,-1.0867732539210624,53.88409130715591,57.80498113153479,8.743237010766052,0.33959367552250797,-5.726850668346344,4.43194278383703,10.8434348026586,15.0,8.19348416034336,-1.2189987182617301,-19.497508550677082,17.05951111415365,-10.358253634469406,7.920256197945946,23.010194091796848,63.400554065344735,12.68884282019296,9.139254916207689,7,6.3249969482421875,4.224998474121094,-10.797500610351562,-1.1649932861328125,-12.850006103515568,3,,-1.6012696857664026,263.07000732421875,-1.6057990321352582,272.14999389648443,2.650009155273466,275.73001098632807,
10730,2024-07-26,277.04000854492193,278.6300048828125,273.48001098632807,275.0,689200.0,0.02228785440930592,-1.0275620115221955,0.2670163132919051,56.33161250155085,56.45791135473414,1.9154572331092936,-5.229791587481941,-11.8095908557072,-1.8021056055397935,11.446565666124968,7.6300048828125,9.17666807751965,4.3520095825195995,-13.9153158823745,22.61933504741367,-4.781653149927422,13.485672314966621,15.609777783203015,91.46540031582357,36.02944425191483,9.133662732447037,7,0.28498840332025566,-1.815010070800838,-16.837509155273494,-7.205001831054744,-18.8900146484375,4,,-1.0891386213521257,271.0,-1.6012696857664026,263.07000732421875,-1.6057990321352582,272.14999389648443,
10731,2024-07-29,272.20999145507807,278.0,270.01998901367193,276.5,578900.0,-0.017434366664988987,1.1893008594309098,-2.102936556614327,55.76337063829087,54.525432606112886,5.262466929201594,-0.6762353613376035,-7.220836608639502,2.8116396294984156,11.100118499634265,7.980010986328068,8.869504685710638,-0.32450714111331536,-18.551675320102504,17.902661037875845,-9.438091230607881,8.78907694838125,19.13380341992189,65.53938945202667,4.529958718866979,9.113584089494584,7,4.690002441406307,3.0150070190430256,-12.00749206542963,-2.3749847412108807,-14.059997558593636,0,,-1.0275620115221955,277.04000854492193,-1.0891386213521257,271.0,-1.6012696857664026,263.07000732421875,
10732,2024-07-30,275.42999267578125,276.64999389648443,271.3900146484375,274.16000366210943,527200.0,0.011829107386877702,1.835574858722151,-0.29603414547392914,55.473296720853796,53.40125291501955,-1.0356156140474013,-3.2841154330686777,-10.51683723244355,-0.6639899511105796,11.113604450230238,5.259979248046932,7.2169240317219305,2.399993896484375,-15.561139679405244,20.361127472373994,-6.580572891460406,11.380560684429156,14.660050404218737,82.82334209164117,21.269301481841126,8.980566787944806,7,-2.8849945068359375,0.904998779296875,-15.227493286132812,-5.5949859619140625,-17.279998779296818,1,,1.1893008594309098,272.20999145507807,-1.0275620115221955,277.04000854492193,-1.0891386213521257,271.0,
10733,2024-07-31,278.64999389648443,282.20001220703125,276.33999633789057,278.89999389648443,522200.0,0.011690815475181582,-1.4065797719011517,-0.19685209659979255,52.4937842212198,53.35178350381307,-6.369236696027031,-5.714151419663381,-13.733467697365825,-4.170753682363113,11.05119378812544,6.77001953125,5.735066810916692,4.932495117187557,-12.76909718433717,22.634087418712284,-3.918301033574835,13.783291267949949,10.23644746031556,84.0089353220155,25.687586464776018,8.850796150762376,7,-7.549987792968807,-2.315002441406307,-17.747489929199276,-8.814987182617244,-20.5,2,,1.835574858722151,275.42999267578125,1.1893008594309098,272.20999145507807,-1.0275620115221955,277.04000854492193,
10734,2024-08-01,264.6199951171875,276.89999389648443,259.92999267578125,274.760009765625,1046800.0,-0.05034989803196954,1.3536784095285959,40.56005859375,39.987163888173804,52.63886332940423,7.187554212773875,8.622460241602994,0.08987443445573717,9.48080263372185,11.35058681241774,18.720001220703182,2.462251079395287,-9.011503601074196,-26.879937208056162,8.85693000590777,-17.94572040456518,-0.07728679758321277,23.110988585340465,21.059714091517026,-31.539066524898214,8.934216803490976,8,6.44500732421875,11.714996337890625,-2.337493896484375,5.2150115966796875,-6.470001220703068,3,,-1.4065797719011517,278.64999389648443,1.835574858722151,275.42999267578125,1.1893008594309098,272.20999145507807,
10735,2024-08-02,253.47000122070312,259.989990234375,250.4499969482422,259.25,831500.0,-0.04213587069089986,1.6281048361672166,0.570018780020947,34.57161571054509,50.14704690377636,17.638703660114004,19.96102298441201,10.927112091558683,20.340153236365552,12.369055006588614,14.169998168945312,-0.3957447273622279,-19.631497192382824,-39.23831783773244,-0.024676547033180896,-29.43490751505766,-9.828086869707988,32.59292302022004,9.511819908889455,-37.69149698815122,9.803410322674816,8,12.855003356933594,19.079994201660156,8.8125,16.365005493164062,4.679992675781307,4,,1.3536784095285959,264.6199951171875,-1.4065797719011517,278.64999389648443,1.835574858722151,275.42999267578125,
10736,2024-08-05,248.2700042724609,252.25,242.80999755859372,243.02999877929688,887200.0,-0.020515236214144528,-2.3239398783059313,-0.9065755363016651,26.684204652989166,47.025803687340186,20.71194896454486,25.122782260982063,15.73297256739616,25.23084865787834,13.477408767104754,10.660003662109403,-1.4170903184248118,-23.98949508666996,-46.301114892671904,-1.6778752806679904,-35.14530498967096,-12.833685183668962,34.9438857850478,13.861398028405578,-25.65474903184229,11.155809903000982,8,14.235000610351591,20.459991455078153,14.012496948242216,21.56500244140628,9.879989624023523,0,,1.6281048361672166,253.47000122070312,1.3536784095285959,264.6199951171875,-1.4065797719011517,278.64999389648443,
10737,2024-08-06,250.7700042724609,254.7100067138672,247.0500030517578,249.6499938964844,796900.0,0.010069682027541216,-1.4240548351348545,0.21374221409455393,30.44808399622339,45.070802626333624,16.60662748945296,22.97617999847344,13.142486287021626,22.42496084463889,14.970728546677728,7.660003662109375,-1.6183016130951273,-20.965995788574247,-44.80527158415035,2.8732800070018243,-32.8856336863623,-9.046357890786197,28.40349653515628,20.2081841931555,-14.005205785704977,11.919637897788036,8,11.735000610351591,17.959991455078153,13.842498779296903,16.149993896484403,7.379989624023523,1,,-2.3239398783059313,248.2700042724609,1.6281048361672166,253.47000122070312,1.3536784095285959,264.6199951171875,
10738,2024-08-07,249.16000366210938,265.25,246.05999755859372,254.9900054931641,1554400.0,-0.006420228029355046,-2.190354122722114,-5.20531055435241,35.62793702521002,43.04234103945075,17.92052767676921,24.593251522352944,14.572437998594523,23.786542322618175,16.005591409481056,19.19000244140628,-3.390741655000113,-21.779997253417946,-47.54075234909328,3.9807578422573613,-34.660374801255614,-8.899619705580278,26.377146820605446,18.62718329616739,-18.674464459357612,12.880377547837659,8,13.345001220703125,19.569992065429688,15.664997100830078,16.914993286132812,8.989990234375057,2,,-1.4240548351348545,250.7700042724609,-2.3239398783059313,248.2700042724609,1.6281048361672166,253.47000122070312,
10739,2024-08-08,259.1400146484375,261.07998657226557,248.41000366210938,248.83999633789062,879200.0,0.04005462690497552,-1.2706055112102739,-1.76672642805731,43.98913748658769,41.67095492667706,6.795921118704314,14.15026268265376,4.704521661686044,13.599572312000419,16.320936913901953,12.669982910156193,-4.609117984203408,-11.045486450195312,-37.28008995450915,15.189117054118526,-24.16278820235226,2.071815301961635,13.12442054186522,72.77190424770917,30.46635397227965,13.117301752156923,8,3.364990234375,9.589981079101562,5.684986114501953,6.634979248046875,-0.9900207519530682,3,,-2.190354122722114,249.16000366210938,-1.4240548351348545,250.7700042724609,-2.3239398783059313,248.2700042724609,
10740,2024-08-09,258.14999389648443,261.1099853515625,255.3600006103516,258.20001220703125,625300.0,-0.003820408643937845,-1.0426215823594562,-0.004856138022162648,39.4553698972962,39.858954844344325,5.391585908413617,13.866505012546554,5.904474218433904,14.418046864997962,15.614229700218141,5.749984741210909,-4.571950962470396,-10.775506591796841,-36.76743129205437,15.216418108460687,-23.771468941925605,2.220455758331923,11.168997530647403,68.3600475443147,23.505199175707283,12.995962350128762,8,4.355010986328068,10.58000183105463,6.675006866455021,7.624999999999943,0.0,4,,-1.2706055112102739,259.1400146484375,-2.190354122722114,249.16000366210938,-1.4240548351348545,250.7700042724609,